{"sym":"ACE","index":false,"bars":[["2009-11-10",0.0,0.0,0.0,0.0,0],["2009-11-11",2627.05,2627.05,2627.05,2627.05,10],["2009-11-12",2627.05,2627.05,2627.05,2627.05,0],["2009-11-13",2627.05,2627.05,2627.05,2627.05,145],["2009-11-16",2889.76,2889.76,2889.76,2889.76,10],["2009-11-17",2889.76,2889.76,2889.76,2889.76,0],["2009-11-18",2889.76,2889.76,2889.76,2889.76,0],["2009-11-19",2889.76,2889.76,2889.76,2889.76,0],["2009-11-20",2606.24,2606.24,2606.24,2606.24,29157],["2009-11-23",2606.24,2606.24,2606.24,2606.24,0],["2009-11-24",2606.24,2606.24,2606.24,2606.24,0],["2009-11-25",2606.24,2606.24,2606.24,2606.24,0],["2009-11-26",2606.24,2606.24,2606.24,2606.24,0],["2009-11-27",2355.43,2355.43,2355.43,2355.43,8000],["2009-11-30",2290.0,2290.0,2290.0,2290.0,1000],["2009-12-01",2290.0,2290.0,2290.0,2290.0,0],["2009-12-02",2290.0,2290.0,2290.0,2290.0,0],["2009-12-03",2290.0,2290.0,2290.0,2290.0,0],["2009-12-04",2290.0,2290.0,2290.0,2290.0,0],["2009-12-07",2290.0,2290.0,2290.0,2290.0,0],["2009-12-08",2290.0,2290.0,2290.0,2290.0,0],["2009-12-09",2290.0,2290.0,2290.0,2290.0,0],["2009-12-10",2290.0,2290.0,2290.0,2290.0,0],["2009-12-11",2290.0,2290.0,2290.0,2290.0,0],["2009-12-14",2290.0,2290.0,2290.0,2290.0,0],["2009-12-15",2290.0,2290.0,2290.0,2290.0,0],["2009-12-16",2290.0,2290.0,2290.0,2290.0,0],["2009-12-17",2290.0,2290.0,2290.0,2290.0,0],["2009-12-18",2290.0,2290.0,2290.0,2290.0,0],["2009-12-21",2290.0,2290.0,2290.0,2290.0,0],["2009-12-22",2290.0,2290.0,2290.0,2290.0,0],["2009-12-23",2290.0,2290.0,2290.0,2290.0,0],["2009-12-24",2290.0,2290.0,2290.0,2290.0,0],["2009-12-25",2290.0,2290.0,2290.0,2290.0,0],["2009-12-28",2290.0,2290.0,2290.0,2290.0,0],["2009-12-29",2290.0,2290.0,2290.0,2290.0,0],["2009-12-30",2290.0,2290.0,2290.0,2290.0,0],["2009-12-31",2290.0,2290.0,2290.0,2290.0,0],["2010-01-04",2290.0,2290.0,2290.0,2290.0,0],["2010-01-05",2061.0,2061.0,2061.0,2061.0,4000],["2010-01-06",2061.0,2061.0,2061.0,2061.0,0],["2010-01-07",1864.71,1864.71,1864.71,1864.71,11],["2010-01-08",1679.33,2050.09,1679.33,2050.09,110],["2010-01-11",1875.62,1875.62,1635.71,1635.71,1020],["2010-01-12",1799.28,1799.28,1799.28,1799.28,20],["2010-01-13",1810.19,1810.19,1646.62,1646.62,25000],["2010-01-14",1690.24,1690.24,1690.24,1690.24,618],["2010-01-18",1733.86,1733.86,1733.86,1733.86,4000],["2010-01-19",1744.76,1744.76,1744.76,1744.76,1300],["2010-01-20",1744.76,1744.76,1744.76,1744.76,0],["2010-01-21",1733.86,1733.86,1733.86,1733.86,1000],["2010-01-22",1722.95,1722.95,1690.24,1690.24,3400],["2010-01-25",1690.24,1690.24,1690.24,1690.24,2000],["2010-01-26",1690.24,1690.24,1690.24,1690.24,0],["2010-01-27",1690.24,1690.24,1690.24,1690.24,0],["2010-01-28",1690.24,1690.24,1690.24,1690.24,0],["2010-01-29",1635.71,1635.71,1635.71,1635.71,2878],["2010-02-01",1635.71,1635.71,1635.71,1635.71,1123],["2010-02-02",1635.71,1635.71,1635.71,1635.71,0],["2010-02-03",1635.71,1635.71,1635.71,1635.71,0],["2010-02-04",1635.71,1635.71,1635.71,1635.71,0],["2010-02-05",1635.71,1635.71,1472.14,1472.14,40],["2010-02-08",1712.05,1712.05,1690.24,1712.05,10000],["2010-02-09",1581.19,1581.19,1581.19,1581.19,350],["2010-02-10",1581.19,1581.19,1581.19,1581.19,0],["2010-02-11",1428.52,1428.52,1428.52,1428.52,10],["2010-02-12",1428.52,1428.52,1428.52,1428.52,0],["2010-02-22",1428.52,1428.52,1428.52,1428.52,0],["2010-02-23",1526.67,1570.28,1526.67,1570.28,1622],["2010-02-24",1679.33,1679.33,1679.33,1679.33,10],["2010-02-25",1690.24,1842.9,1690.24,1842.9,2010],["2010-02-26",1690.24,1722.95,1657.52,1722.95,4666],["2010-03-01",1744.76,1799.28,1744.76,1799.28,4000],["2010-03-02",1657.52,1657.52,1657.52,1657.52,550],["2010-03-03",1799.28,1799.28,1799.28,1799.28,2000],["2010-03-04",1799.28,1799.28,1799.28,1799.28,0],["2010-03-05",1853.81,1853.81,1853.81,1853.81,3000],["2010-03-08",2006.47,2006.47,2006.47,2006.47,20],["2010-03-09",2006.47,2006.47,2006.47,2006.47,0],["2010-03-10",1908.33,1908.33,1908.33,1908.33,3000],["2010-03-11",1853.81,1853.81,1853.81,1853.81,3000],["2010-03-12",2017.38,2017.38,2017.38,2017.38,10],["2010-03-15",2180.95,2180.95,2180.95,2180.95,10],["2010-03-16",1962.86,1962.86,1962.86,1962.86,3000],["2010-03-17",2071.9,2071.9,2017.38,2017.38,132],["2010-03-18",1962.86,1962.86,1962.86,1962.86,500],["2010-03-19",1962.86,1962.86,1962.86,1962.86,0],["2010-03-22",1962.86,1962.86,1962.86,1962.86,0],["2010-03-23",2159.14,2159.14,2159.14,2159.14,100],["2010-03-24",2159.14,2159.14,2159.14,2159.14,0],["2010-03-25",2159.14,2159.14,2159.14,2159.14,0],["2010-03-26",2344.52,2344.52,2344.52,2344.52,10],["2010-03-29",2344.52,2344.52,2344.52,2344.52,0],["2010-03-30",2115.52,2115.52,2115.52,2115.52,100],["2010-03-31",2115.52,2115.52,2115.52,2115.52,0],["2010-04-01",1908.33,1908.33,1908.33,1908.33,10],["2010-04-02",1908.33,1908.33,1908.33,1908.33,0],["2010-04-05",1722.95,1821.09,1722.95,1821.09,2392],["2010-04-06",1603.0,1603.0,1603.0,1603.0,40],["2010-04-07",1755.67,1755.67,1744.76,1755.67,5990],["2010-04-09",1755.67,1755.67,1755.67,1755.67,0],["2010-04-12",1755.67,1755.67,1755.67,1755.67,0],["2010-04-13",1908.33,1908.33,1864.71,1864.71,4000],["2010-04-14",1908.33,1908.33,1853.81,1908.33,4457],["2010-04-15",1962.86,2093.71,1908.33,2093.71,29205],["2010-04-16",2017.38,2017.38,2017.38,2017.38,0],["2010-04-19",2039.19,2071.9,2017.38,2017.38,1610],["2010-04-20",2061.0,2061.0,2061.0,2061.0,0],["2010-04-21",2061.0,2061.0,2061.0,2061.0,0],["2010-04-22",2061.0,2061.0,2061.0,2061.0,0],["2010-04-26",2061.0,2061.0,2061.0,2061.0,0],["2010-04-27",2061.0,2061.0,2061.0,2061.0,0],["2010-04-28",2017.38,2017.38,2017.38,2017.38,590],["2010-04-29",2126.43,2126.43,2126.43,2126.43,2000],["2010-05-04",2180.95,2180.95,2180.95,2180.95,1302],["2010-05-05",2300.9,2311.81,2300.9,2311.81,2000],["2010-05-06",2290.0,2344.52,2290.0,2344.52,8160],["2010-05-07",2290.0,2290.0,2290.0,2290.0,1632],["2010-05-10",2519.0,2519.0,2519.0,2519.0,10],["2010-05-11",2268.19,2290.0,2268.19,2268.19,5000],["2010-05-12",2050.09,2050.09,2050.09,2050.09,500],["2010-05-13",2246.38,2246.38,2246.38,2246.38,12],["2010-05-14",2246.38,2246.38,2246.38,2246.38,0],["2010-05-17",2246.38,2246.38,2246.38,2246.38,0],["2010-05-18",2246.38,2246.38,2246.38,2246.38,0],["2010-05-19",2246.38,2246.38,2246.38,2246.38,0],["2010-05-20",2246.38,2246.38,2246.38,2246.38,0],["2010-05-21",2246.38,2246.38,2246.38,2246.38,0],["2010-05-24",2246.38,2246.38,2246.38,2246.38,0],["2010-05-25",2246.38,2246.38,2246.38,2246.38,0],["2010-05-26",2246.38,2246.38,2246.38,2246.38,0],["2010-05-27",2246.38,2246.38,2246.38,2246.38,0],["2010-05-28",2246.38,2246.38,2246.38,2246.38,0],["2010-05-31",2246.38,2246.38,2246.38,2246.38,0],["2010-06-01",2246.38,2246.38,2246.38,2246.38,0],["2010-06-02",2120.31,2120.31,2120.31,2120.31,200],["2010-06-03",2120.31,2120.31,2120.31,2120.31,0],["2010-06-04",2120.31,2120.31,2120.31,2120.31,0],["2010-06-07",2120.31,2120.31,2120.31,2120.31,0],["2010-06-08",2120.31,2120.31,2120.31,2120.31,0],["2010-06-09",1914.01,2326.61,1914.01,2326.61,110],["2010-06-10",2292.22,2292.22,2292.22,2292.22,0],["2010-06-11",2063.0,2063.0,2063.0,2063.0,500],["2010-06-14",2063.0,2063.0,2063.0,2063.0,0],["2010-06-15",2063.0,2063.0,2063.0,2063.0,10],["2010-06-16",2063.0,2063.0,2063.0,2063.0,0],["2010-06-17",2063.0,2063.0,2063.0,2063.0,3000],["2010-06-18",2063.0,2063.0,2063.0,2063.0,0],["2010-06-21",2063.0,2063.0,2040.08,2063.0,2500],["2010-06-22",2063.0,2063.0,2063.0,2063.0,1000],["2010-06-23",1856.7,1856.7,1856.7,1856.7,10],["2010-06-24",2040.08,2040.08,2040.08,2040.08,400],["2010-06-25",2040.08,2040.08,2040.08,2040.08,0],["2010-06-28",2223.46,2223.46,2223.46,2223.46,10],["2010-06-29",2223.46,2223.46,2223.46,2223.46,0],["2010-06-30",2395.37,2395.37,2395.37,2395.37,12],["2010-07-01",2166.15,2624.6,2166.15,2624.6,20],["2010-07-02",2464.14,2624.6,2292.22,2624.6,66752],["2010-07-05",2636.06,2830.9,2636.06,2830.9,9940],["2010-07-06",3105.96,3105.96,2922.59,3083.04,27750],["2010-07-07",3151.81,3151.81,3002.81,3037.2,10649],["2010-07-08",2785.05,2785.05,2785.05,2785.05,4000],["2010-07-09",2624.6,3048.66,2624.6,3048.66,6980],["2010-07-12",3232.04,3232.04,2739.21,3232.04,7862],["2010-07-13",3151.81,3438.34,2865.28,3438.34,10378],["2010-07-14",3243.5,3415.41,2796.51,3254.96,1102300],["2010-07-15",2865.28,2922.59,2865.28,2922.59,2000],["2010-07-16",2888.2,3186.19,2865.28,2922.59,7150],["2010-07-19",2750.67,2934.05,2750.67,2922.59,11100],["2010-07-20",2865.28,2865.28,2773.59,2830.9,15300],["2010-07-21",2853.82,2853.82,2853.82,2853.82,0],["2010-07-22",2853.82,2853.82,2853.82,2853.82,7700],["2010-07-23",2842.36,2842.36,2842.36,2842.36,5000],["2010-07-26",2750.67,2750.67,2750.67,2750.67,900],["2010-07-27",2922.59,3025.74,2922.59,3025.74,9100],["2010-07-28",3014.27,3014.27,3014.27,3014.27,0],["2010-07-29",3014.27,3014.27,3014.27,3014.27,0],["2010-07-30",3014.27,3014.27,3014.27,3014.27,0],["2010-08-02",3209.11,3209.11,2716.29,2716.29,7100],["2010-08-03",2762.13,2762.13,2762.13,2762.13,500],["2010-08-04",2762.13,2762.13,2762.13,2762.13,0],["2010-08-05",3014.27,3014.27,3014.27,3014.27,8000],["2010-08-06",3014.27,3014.27,3014.27,3014.27,0],["2010-08-09",3014.27,3014.27,3014.27,3014.27,0],["2010-08-10",3014.27,3014.27,3014.27,3014.27,0],["2010-08-11",3014.27,3014.27,3014.27,3014.27,0],["2010-08-12",3014.27,3014.27,3014.27,3014.27,0],["2010-08-13",3014.27,3014.27,3014.27,3014.27,0],["2010-08-16",2716.29,2716.29,2716.29,2716.29,1100],["2010-08-17",2452.68,2452.68,2452.68,2452.68,300],["2010-08-18",2693.36,2693.36,2693.36,2693.36,100],["2010-08-19",2956.97,2956.97,2956.97,2956.97,100],["2010-08-20",2956.97,2956.97,2956.97,2956.97,0],["2010-08-23",2670.44,2670.44,2670.44,2670.44,3300],["2010-08-24",2865.28,2865.28,2406.83,2624.6,2600],["2010-08-25",2350.38,2350.38,2350.38,2350.38,2000],["2010-08-26",2122.54,2122.54,2122.54,2122.54,5500],["2010-08-27",2278.43,2278.43,1918.68,2278.43,2200],["2010-08-30",2146.52,2146.52,2146.52,2146.52,200],["2010-08-31",2014.61,2038.59,2014.61,2038.59,1000],["2010-09-01",1918.68,2218.47,1918.68,1930.67,4400],["2010-09-06",1918.68,2038.59,1858.72,2038.59,12500],["2010-09-07",2002.62,2002.62,2002.62,2002.62,0],["2010-09-08",2098.55,2098.55,2098.55,2098.55,100],["2010-09-09",2134.53,2134.53,2134.53,2134.53,100],["2010-09-10",2038.59,2038.59,2038.59,2038.59,1900],["2010-09-13",2038.59,2038.59,2038.59,2038.59,200],["2010-09-14",1978.63,1978.63,1978.63,1978.63,500],["2010-09-15",1978.63,1978.63,1978.63,1978.63,2500],["2010-09-16",1978.63,2002.62,1978.63,1978.63,3200],["2010-09-17",2146.52,2146.52,2146.52,2146.52,200],["2010-09-20",2146.52,2146.52,2146.52,2146.52,0],["2010-09-21",2038.59,2038.59,2014.61,2014.61,1400],["2010-09-22",2158.51,2158.51,2158.51,2158.51,100],["2010-09-23",2014.61,2014.61,2014.61,2014.61,600],["2010-09-24",2014.61,2014.61,2014.61,2014.61,0],["2010-09-27",2014.61,2014.61,2014.61,2014.61,0],["2010-09-28",2158.51,2158.51,2014.61,2014.61,200],["2010-09-29",2038.59,2038.59,1978.63,1978.63,2700],["2010-09-30",2002.62,2002.62,1978.63,1978.63,4200],["2010-10-01",1978.63,1978.63,1978.63,1978.63,1000],["2010-10-04",2170.5,2170.5,2170.5,2170.5,100],["2010-10-05",2170.5,2170.5,2170.5,2170.5,0],["2010-10-06",1978.63,1978.63,1954.65,1954.65,3000],["2010-10-07",1954.65,1954.65,1954.65,1954.65,0],["2010-10-08",1918.68,1918.68,1918.68,1918.68,1000],["2010-10-11",2038.59,2038.59,2038.59,2038.59,200],["2010-10-12",2038.59,2038.59,2038.59,2038.59,0],["2010-10-13",1978.63,1990.63,1978.63,1978.63,1100],["2010-10-14",1978.63,1978.63,1978.63,1978.63,500],["2010-10-15",1978.63,1978.63,1978.63,1978.63,1500],["2010-10-18",1978.63,1978.63,1978.63,1978.63,0],["2010-10-19",1798.76,1798.76,1798.76,1798.76,1000],["2010-10-20",1858.72,1918.68,1858.72,1918.68,1600],["2010-10-21",2038.59,2038.59,2038.59,2038.59,300],["2010-10-22",1894.69,1894.69,1834.73,1834.73,1100],["2010-10-25",1798.76,1798.76,1798.76,1798.76,100],["2010-10-26",1858.72,1858.72,1858.72,1858.72,100],["2010-10-27",1858.72,1858.72,1858.72,1858.72,700],["2010-10-28",1858.72,1858.72,1858.72,1858.72,1100],["2010-10-29",1858.72,1858.72,1858.72,1858.72,2000],["2010-11-01",1858.72,1858.72,1858.72,1858.72,3000],["2010-11-02",1858.72,1858.72,1858.72,1858.72,0],["2010-11-03",1858.72,1858.72,1858.72,1858.72,0],["2010-11-04",1858.72,1858.72,1858.72,1858.72,0],["2010-11-05",1858.72,1858.72,1858.72,1858.72,1000],["2010-11-08",1858.72,1858.72,1858.72,1858.72,0],["2010-11-09",1858.72,1858.72,1858.72,1858.72,0],["2010-11-10",1858.72,1858.72,1858.72,1858.72,0],["2010-11-11",1858.72,1858.72,1858.72,1858.72,2100],["2010-11-12",1858.72,1858.72,1858.72,1858.72,2000],["2010-11-15",1858.72,1858.72,1858.72,1858.72,2400],["2010-11-16",1858.72,1858.72,1858.72,1858.72,0],["2010-11-17",1858.72,1858.72,1858.72,1858.72,0],["2010-11-18",1858.72,1858.72,1858.72,1858.72,0],["2010-11-19",1858.72,1858.72,1858.72,1858.72,0],["2010-11-22",1858.72,1858.72,1858.72,1858.72,0],["2010-11-23",1858.72,1858.72,1858.72,1858.72,0],["2010-11-24",1858.72,1858.72,1858.72,1858.72,600],["2010-11-25",1858.72,1858.72,1858.72,1858.72,0],["2010-11-26",1858.72,1858.72,1858.72,1858.72,1000],["2010-11-29",1678.84,1678.84,1678.84,1678.84,9000],["2010-11-30",1846.73,1846.73,1846.73,1846.73,1000],["2010-12-01",1846.73,1846.73,1846.73,1846.73,0],["2010-12-02",1846.73,1846.73,1846.73,1846.73,0],["2010-12-03",1798.76,1858.72,1798.76,1858.72,1500],["2010-12-06",1822.74,1822.74,1822.74,1822.74,0],["2010-12-07",1798.76,1798.76,1798.76,1798.76,1000],["2010-12-08",1798.76,1798.76,1798.76,1798.76,0],["2010-12-09",1798.76,1798.76,1798.76,1798.76,0],["2010-12-10",1798.76,1798.76,1798.76,1798.76,0],["2010-12-13",1798.76,1798.76,1798.76,1798.76,0],["2010-12-14",1978.63,1978.63,1978.63,1978.63,100],["2010-12-15",2170.5,2170.5,2170.5,2170.5,100],["2010-12-16",2170.5,2170.5,2170.5,2170.5,0],["2010-12-17",2170.5,2170.5,2170.5,2170.5,0],["2010-12-20",2170.5,2170.5,2170.5,2170.5,0],["2010-12-21",2170.5,2170.5,2170.5,2170.5,0],["2010-12-22",1954.65,1954.65,1954.65,1954.65,1900],["2010-12-23",1954.65,1954.65,1954.65,1954.65,0],["2010-12-24",1954.65,1954.65,1954.65,1954.65,0],["2010-12-27",1954.65,1954.65,1954.65,1954.65,0],["2010-12-28",1954.65,1954.65,1954.65,1954.65,0],["2010-12-29",1954.65,1954.65,1954.65,1954.65,0],["2010-12-30",1954.65,1954.65,1954.65,1954.65,0],["2010-12-31",2038.59,2038.59,2038.59,2038.59,2000],["2011-01-04",2038.59,2038.59,2038.59,2038.59,0],["2011-01-05",2038.59,2038.59,2038.59,2038.59,0],["2011-01-06",2230.46,2230.46,2230.46,2230.46,100],["2011-01-07",2230.46,2230.46,2230.46,2230.46,0],["2011-01-10",2230.46,2230.46,2230.46,2230.46,0],["2011-01-11",2230.46,2230.46,2230.46,2230.46,0],["2011-01-12",2230.46,2230.46,2230.46,2230.46,0],["2011-01-13",2230.46,2230.46,2230.46,2230.46,0],["2011-01-14",2230.46,2230.46,2230.46,2230.46,0],["2011-01-17",2014.61,2218.47,2014.61,2218.47,200],["2011-01-18",2122.54,2122.54,2122.54,2122.54,0],["2011-01-19",2122.54,2122.54,2122.54,2122.54,0],["2011-01-20",2122.54,2122.54,2122.54,2122.54,0],["2011-01-21",1942.66,2182.49,1942.66,2182.49,200],["2011-01-24",2206.48,2206.48,2206.48,2206.48,100],["2011-01-25",2038.59,2074.57,2038.59,2074.57,600],["2011-01-26",2074.57,2074.57,2074.57,2074.57,0],["2011-01-27",1870.71,1870.71,1870.71,1870.71,1000],["2011-01-28",1870.71,1870.71,1870.71,1870.71,2000],["2011-02-08",1870.71,1870.71,1870.71,1870.71,400],["2011-02-09",1870.71,1870.71,1870.71,1870.71,1700],["2011-02-10",1870.71,1870.71,1870.71,1870.71,0],["2011-02-11",1870.71,1870.71,1870.71,1870.71,0],["2011-02-14",1870.71,1870.71,1870.71,1870.71,0],["2011-02-15",1870.71,1870.71,1870.71,1870.71,0],["2011-02-16",1870.71,1870.71,1870.71,1870.71,0],["2011-02-17",1714.82,1714.82,1714.82,1714.82,100],["2011-02-18",1582.91,1882.7,1582.91,1882.7,300],["2011-02-21",1786.77,1786.77,1786.77,1786.77,0],["2011-02-22",1786.77,1786.77,1786.77,1786.77,0],["2011-02-23",1630.87,1630.87,1630.87,1630.87,100],["2011-02-24",1630.87,1630.87,1630.87,1630.87,0],["2011-02-25",1630.87,1630.87,1630.87,1630.87,0],["2011-02-28",1630.87,1630.87,1630.87,1630.87,0],["2011-03-01",1786.77,1786.77,1786.77,1786.77,2800],["2011-03-02",1786.77,1786.77,1786.77,1786.77,0],["2011-03-03",1786.77,1786.77,1786.77,1786.77,0],["2011-03-04",1918.68,1918.68,1918.68,1918.68,600],["2011-03-07",1918.68,1918.68,1918.68,1918.68,0],["2011-03-08",1918.68,1918.68,1918.68,1918.68,0],["2011-03-09",1918.68,1918.68,1918.68,1918.68,0],["2011-03-10",1726.81,1726.81,1726.81,1726.81,100],["2011-03-11",1630.87,1630.87,1630.87,1630.87,100],["2011-03-14",1630.87,1630.87,1630.87,1630.87,0],["2011-03-15",1630.87,1630.87,1630.87,1630.87,0],["2011-03-16",1630.87,1630.87,1630.87,1630.87,0],["2011-03-17",1786.77,1786.77,1786.77,1786.77,100],["2011-03-18",1786.77,1786.77,1786.77,1786.77,0],["2011-03-21",1786.77,1786.77,1786.77,1786.77,0],["2011-03-22",1930.67,1954.65,1930.67,1954.65,300],["2011-03-23",1942.66,1942.66,1942.66,1942.66,0],["2011-03-24",1750.79,1750.79,1750.79,1750.79,3500],["2011-03-25",1594.9,1594.9,1594.9,1594.9,100],["2011-03-28",1750.79,1750.79,1678.84,1678.84,1900],["2011-03-29",1738.8,1738.8,1738.8,1738.8,200],["2011-03-30",1738.8,1738.8,1738.8,1738.8,0],["2011-03-31",1570.92,1570.92,1570.92,1570.92,100],["2011-04-01",1726.81,1726.81,1726.81,1726.81,3800],["2011-04-04",1894.69,1894.69,1894.69,1894.69,100],["2011-04-05",1894.69,1894.69,1894.69,1894.69,0],["2011-04-06",1894.69,1894.69,1894.69,1894.69,0],["2011-04-07",2038.59,2038.59,2038.59,2038.59,100],["2011-04-08",2230.46,2230.46,2230.46,2230.46,100],["2011-04-13",2146.52,2146.52,2146.52,2146.52,100],["2011-04-14",2146.52,2146.52,2146.52,2146.52,0],["2011-04-15",2146.52,2146.52,2146.52,2146.52,0],["2011-04-18",2146.52,2146.52,2146.52,2146.52,0],["2011-04-19",2146.52,2146.52,2146.52,2146.52,0],["2011-04-20",2146.52,2146.52,2146.52,2146.52,0],["2011-04-21",2146.52,2146.52,2146.52,2146.52,0],["2011-04-22",2146.52,2146.52,2146.52,2146.52,0],["2011-04-25",2146.52,2146.52,2146.52,2146.52,0],["2011-04-26",2146.52,2146.52,2146.52,2146.52,0],["2011-04-27",2146.52,2146.52,2146.52,2146.52,0],["2011-04-28",2146.52,2146.52,2146.52,2146.52,0],["2011-04-29",2146.52,2146.52,2146.52,2146.52,0],["2011-05-04",2146.52,2146.52,2146.52,2146.52,0],["2011-05-05",2146.52,2146.52,2146.52,2146.52,0],["2011-05-06",2146.52,2146.52,2146.52,2146.52,0],["2011-05-09",2146.52,2146.52,2146.52,2146.52,0],["2011-05-10",2146.52,2146.52,2146.52,2146.52,0],["2011-05-11",2146.52,2146.52,2146.52,2146.52,0],["2011-05-12",2146.52,2146.52,2146.52,2146.52,0],["2011-05-13",2146.52,2146.52,2146.52,2146.52,0],["2011-05-16",2146.52,2146.52,2146.52,2146.52,0],["2011-05-17",1942.66,1942.66,1942.66,1942.66,500],["2011-05-18",1942.66,1942.66,1942.66,1942.66,0],["2011-05-19",1942.66,1942.66,1942.66,1942.66,0],["2011-05-20",1942.66,1942.66,1942.66,1942.66,0],["2011-05-23",1942.66,1942.66,1942.66,1942.66,0],["2011-05-24",1942.66,1942.66,1942.66,1942.66,0],["2011-05-25",1750.79,1750.79,1750.79,1750.79,300],["2011-05-26",1582.91,1582.91,1582.91,1582.91,600],["2011-05-27",1582.91,1582.91,1582.91,1582.91,0],["2011-05-30",1427.02,1427.02,1427.02,1427.02,4900],["2011-05-31",1331.08,1331.08,1295.11,1295.11,10700],["2011-06-01",1307.1,1319.09,1307.1,1319.09,20000],["2011-06-02",1379.05,1379.05,1379.05,1379.05,3700],["2011-06-03",1510.96,1510.96,1510.96,1510.96,100],["2011-06-06",1510.96,1510.96,1510.96,1510.96,0],["2011-06-07",1474.98,1474.98,1474.98,1474.98,100],["2011-06-08",1451.0,1451.0,1379.05,1379.05,9700],["2011-06-09",1439.01,1451.0,1439.01,1451.0,2100],["2011-06-10",1594.9,1594.9,1462.99,1486.97,400],["2011-06-13",1367.06,1439.01,1367.06,1439.01,800],["2011-06-14",1307.1,1307.1,1307.1,1307.1,900],["2011-06-15",1307.1,1307.1,1307.1,1307.1,0],["2011-06-16",1415.02,1427.02,1415.02,1427.02,5200],["2011-06-17",1415.02,1415.02,1415.02,1415.02,0],["2011-06-20",1474.98,1474.98,1474.98,1474.98,400],["2011-06-21",1474.98,1474.98,1474.98,1474.98,0],["2011-06-22",1474.98,1474.98,1474.98,1474.98,0],["2011-06-23",1474.98,1474.98,1474.98,1474.98,0],["2011-06-24",1474.98,1474.98,1474.98,1474.98,0],["2011-06-27",1331.08,1331.08,1331.08,1331.08,100],["2011-06-28",1199.17,1199.17,1199.17,1199.17,100],["2011-06-29",1199.17,1199.17,1199.17,1199.17,0],["2011-06-30",1319.09,1319.09,1319.09,1319.09,500],["2011-07-01",1451.0,1451.0,1451.0,1451.0,100],["2011-07-04",1451.0,1451.0,1451.0,1451.0,0],["2011-07-05",1451.0,1451.0,1451.0,1451.0,0],["2011-07-06",1307.1,1307.1,1307.1,1307.1,5000],["2011-07-07",1379.05,1427.02,1379.05,1427.02,1000],["2011-07-08",1498.97,1498.97,1498.97,1498.97,200],["2011-07-11",1439.01,1522.95,1439.01,1522.95,800],["2011-07-12",1474.98,1474.98,1474.98,1474.98,0],["2011-07-13",1474.98,1474.98,1474.98,1474.98,0],["2011-07-14",1474.98,1474.98,1474.98,1474.98,0],["2011-07-15",1474.98,1474.98,1474.98,1474.98,0],["2011-07-18",1474.98,1474.98,1474.98,1474.98,0],["2011-07-19",1474.98,1474.98,1474.98,1474.98,0],["2011-07-20",1498.97,1498.97,1498.97,1498.97,100],["2011-07-21",1498.97,1498.97,1498.97,1498.97,0],["2011-07-22",1498.97,1498.97,1498.97,1498.97,0],["2011-07-25",1498.97,1498.97,1498.97,1498.97,0],["2011-07-26",1379.05,1379.05,1379.05,1379.05,2100],["2011-07-27",1379.05,1379.05,1379.05,1379.05,0],["2011-07-28",1379.05,1379.05,1379.05,1379.05,0],["2011-07-29",1319.09,1510.96,1319.09,1510.96,300],["2011-08-01",1451.0,1451.0,1451.0,1451.0,0],["2011-08-02",1451.0,1451.0,1451.0,1451.0,0],["2011-08-03",1319.09,1451.0,1319.09,1451.0,300],["2011-08-04",1451.0,1451.0,1451.0,1451.0,100],["2011-08-05",1451.0,1451.0,1451.0,1451.0,0],["2011-08-08",1451.0,1451.0,1451.0,1451.0,0],["2011-08-09",1451.0,1451.0,1451.0,1451.0,0],["2011-08-10",1451.0,1451.0,1451.0,1451.0,0],["2011-08-11",1451.0,1451.0,1451.0,1451.0,0],["2011-08-12",1379.05,1379.05,1379.05,1379.05,2000],["2011-08-15",1379.05,1379.05,1379.05,1379.05,0],["2011-08-16",1379.05,1379.05,1379.05,1379.05,0],["2011-08-17",1379.05,1379.05,1379.05,1379.05,0],["2011-08-18",1379.05,1379.05,1379.05,1379.05,0],["2011-08-19",1379.05,1379.05,1379.05,1379.05,0],["2011-08-22",1451.0,1510.96,1451.0,1510.96,600],["2011-08-23",1462.99,1462.99,1462.99,1462.99,0],["2011-08-24",1462.99,1462.99,1462.99,1462.99,0],["2011-08-25",1462.99,1462.99,1462.99,1462.99,0],["2011-08-26",1462.99,1462.99,1462.99,1462.99,0],["2011-08-29",1462.99,1462.99,1462.99,1462.99,0],["2011-08-30",1546.93,1546.93,1546.93,1546.93,100],["2011-08-31",1546.93,1546.93,1546.93,1546.93,0],["2011-09-01",1678.84,1678.84,1678.84,1678.84,100],["2011-09-05",1678.84,1678.84,1678.84,1678.84,0],["2011-09-06",1678.84,1678.84,1678.84,1678.84,0],["2011-09-07",1678.84,1678.84,1678.84,1678.84,0],["2011-09-08",1678.84,1678.84,1678.84,1678.84,0],["2011-09-09",1510.96,1558.92,1510.96,1558.92,2200],["2011-09-12",1534.94,1534.94,1534.94,1534.94,2000],["2011-09-13",1534.94,1534.94,1534.94,1534.94,0],["2011-09-14",1678.84,1678.84,1439.01,1558.92,1600],["2011-09-15",1486.97,1486.97,1486.97,1486.97,0],["2011-09-16",1486.97,1486.97,1486.97,1486.97,0],["2011-09-19",1486.97,1486.97,1486.97,1486.97,0],["2011-09-20",1486.97,1486.97,1486.97,1486.97,0],["2011-09-21",1630.87,1630.87,1498.97,1498.97,2200],["2011-09-22",1510.96,1510.96,1510.96,1510.96,0],["2011-09-23",1510.96,1510.96,1510.96,1510.96,0],["2011-09-26",1510.96,1510.96,1510.96,1510.96,0],["2011-09-27",1510.96,1510.96,1510.96,1510.96,0],["2011-09-28",1510.96,1510.96,1510.96,1510.96,0],["2011-09-29",1510.96,1510.96,1510.96,1510.96,0],["2011-09-30",1510.96,1510.96,1510.96,1510.96,0],["2011-10-03",1439.01,1439.01,1439.01,1439.01,1600],["2011-10-04",1439.01,1439.01,1439.01,1439.01,0],["2011-10-05",1439.01,1439.01,1439.01,1439.01,0],["2011-10-06",1295.11,1486.97,1295.11,1486.97,700],["2011-10-07",1439.01,1439.01,1439.01,1439.01,1000],["2011-10-10",1439.01,1439.01,1439.01,1439.01,0],["2011-10-11",1379.05,1498.97,1379.05,1498.97,800],["2011-10-12",1451.0,1451.0,1451.0,1451.0,0],["2011-10-13",1439.01,1439.01,1439.01,1439.01,700],["2011-10-14",1403.03,1462.99,1403.03,1462.99,2200],["2011-10-17",1427.02,1427.02,1427.02,1427.02,0],["2011-10-18",1427.02,1427.02,1427.02,1427.02,0],["2011-10-19",1451.0,1451.0,1403.03,1403.03,500],["2011-10-20",1427.02,1427.02,1427.02,1427.02,0],["2011-10-21",1427.02,1427.02,1427.02,1427.02,0],["2011-10-24",1427.02,1427.02,1427.02,1427.02,0],["2011-10-25",1427.02,1427.02,1427.02,1427.02,0],["2011-10-26",1427.02,1427.02,1427.02,1427.02,0],["2011-10-27",1427.02,1427.02,1427.02,1427.02,0],["2011-10-28",1439.01,1439.01,1439.01,1439.01,400],["2011-10-31",1415.02,1415.02,1415.02,1415.02,1700],["2011-11-01",1427.02,1546.93,1427.02,1546.93,6200],["2011-11-02",1439.01,1439.01,1439.01,1439.01,2900],["2011-11-03",1295.11,1474.98,1295.11,1474.98,1100],["2011-11-04",1439.01,1474.98,1439.01,1474.98,1100],["2011-11-07",1474.98,1474.98,1474.98,1474.98,0],["2011-11-08",1582.91,1582.91,1582.91,1582.91,200],["2011-11-09",1582.91,1582.91,1582.91,1582.91,0],["2011-11-10",1582.91,1582.91,1582.91,1582.91,0],["2011-11-11",1582.91,1582.91,1582.91,1582.91,0],["2011-11-14",1582.91,1582.91,1582.91,1582.91,0],["2011-11-15",1582.91,1582.91,1582.91,1582.91,0],["2011-11-16",1582.91,1582.91,1582.91,1582.91,0],["2011-11-17",1582.91,1582.91,1582.91,1582.91,0],["2011-11-18",1582.91,1582.91,1582.91,1582.91,0],["2011-11-21",1582.91,1582.91,1582.91,1582.91,0],["2011-11-22",1582.91,1582.91,1582.91,1582.91,0],["2011-11-23",1582.91,1582.91,1582.91,1582.91,0],["2011-11-24",1498.97,1498.97,1498.97,1498.97,100],["2011-11-25",1498.97,1498.97,1498.97,1498.97,0],["2011-11-28",1439.01,1439.01,1439.01,1439.01,1000],["2011-11-29",1439.01,1439.01,1439.01,1439.01,0],["2011-11-30",1439.01,1439.01,1439.01,1439.01,0],["2011-12-01",1439.01,1474.98,1439.01,1474.98,200],["2011-12-02",1462.99,1462.99,1462.99,1462.99,0],["2011-12-05",1462.99,1462.99,1462.99,1462.99,0],["2011-12-06",1462.99,1462.99,1462.99,1462.99,0],["2011-12-07",1439.01,1439.01,1439.01,1439.01,400],["2011-12-08",1439.01,1439.01,1439.01,1439.01,0],["2011-12-09",1439.01,1439.01,1439.01,1439.01,0],["2011-12-12",1439.01,1439.01,1439.01,1439.01,0],["2011-12-13",1439.01,1439.01,1439.01,1439.01,0],["2011-12-14",1439.01,1439.01,1439.01,1439.01,0],["2011-12-15",1439.01,1439.01,1439.01,1439.01,0],["2011-12-16",1439.01,1439.01,1439.01,1439.01,0],["2011-12-19",1439.01,1439.01,1439.01,1439.01,0],["2011-12-20",1439.01,1439.01,1439.01,1439.01,0],["2011-12-21",1439.01,1439.01,1439.01,1439.01,0],["2011-12-22",1439.01,1439.01,1439.01,1439.01,0],["2011-12-23",1439.01,1439.01,1439.01,1439.01,0],["2011-12-26",1319.09,1319.09,1319.09,1319.09,1100],["2011-12-27",1319.09,1319.09,1319.09,1319.09,0],["2011-12-28",1319.09,1319.09,1319.09,1319.09,0],["2011-12-29",1319.09,1319.09,1319.09,1319.09,0],["2011-12-30",1379.05,1379.05,1379.05,1379.05,300],["2012-01-03",1379.05,1379.05,1379.05,1379.05,0],["2012-01-04",1379.05,1379.05,1379.05,1379.05,0],["2012-01-05",1379.05,1379.05,1379.05,1379.05,0],["2012-01-06",1415.02,1427.02,1415.02,1427.02,1200],["2012-01-09",1427.02,1427.02,1427.02,1427.02,200],["2012-01-10",1427.02,1427.02,1427.02,1427.02,0],["2012-01-11",1524.0,1524.0,1524.0,1524.0,100],["2012-01-12",1524.0,1524.0,1524.0,1524.0,0],["2012-01-13",1524.0,1524.0,1524.0,1524.0,0],["2012-01-16",1524.0,1524.0,1524.0,1524.0,0],["2012-01-17",1524.0,1524.0,1524.0,1524.0,0],["2012-01-18",1524.0,1524.0,1524.0,1524.0,0],["2012-01-19",1524.0,1524.0,1524.0,1524.0,0],["2012-01-20",1524.0,1524.0,1524.0,1524.0,0],["2012-01-30",1524.0,1524.0,1524.0,1524.0,0],["2012-01-31",1524.0,1524.0,1510.14,1510.14,1100],["2012-02-01",1524.0,1524.0,1524.0,1524.0,0],["2012-02-03",1468.58,1468.58,1468.58,1468.58,0],["2012-02-06",1524.0,1524.0,1524.0,1524.0,100],["2012-02-07",1524.0,1524.0,1524.0,1524.0,0],["2012-02-08",1524.0,1524.0,1524.0,1524.0,0],["2012-02-09",1524.0,1524.0,1524.0,1524.0,0],["2012-02-10",1524.0,1524.0,1524.0,1524.0,0],["2012-02-13",1524.0,1524.0,1524.0,1524.0,0],["2012-02-14",1524.0,1524.0,1524.0,1524.0,0],["2012-02-15",1524.0,1524.0,1524.0,1524.0,0],["2012-02-16",1524.0,1524.0,1524.0,1524.0,0],["2012-02-17",1524.0,1524.0,1524.0,1524.0,0],["2012-02-20",1454.72,1454.72,1454.72,1454.72,3000],["2012-02-21",1454.72,1454.72,1454.72,1454.72,0],["2012-02-22",1593.27,1593.27,1593.27,1593.27,100],["2012-02-23",1593.27,1593.27,1593.27,1593.27,0],["2012-02-24",1593.27,1593.27,1593.27,1593.27,0],["2012-02-27",1440.87,1745.67,1440.87,1745.67,400],["2012-02-28",1676.4,1676.4,1676.4,1676.4,0],["2012-02-29",1676.4,1676.4,1676.4,1676.4,0],["2012-03-01",1510.14,1731.81,1510.14,1731.81,600],["2012-03-02",1593.27,1593.27,1593.27,1593.27,100],["2012-03-05",1593.27,1593.27,1593.27,1593.27,0],["2012-03-06",1593.27,1593.27,1593.27,1593.27,0],["2012-03-07",1593.27,1593.27,1593.27,1593.27,0],["2012-03-08",1440.87,1662.54,1440.87,1662.54,600],["2012-03-09",1620.98,1620.98,1620.98,1620.98,0],["2012-03-12",1620.98,1662.54,1620.98,1662.54,1500],["2012-03-13",1634.83,1634.83,1634.83,1634.83,0],["2012-03-14",1634.83,1634.83,1634.83,1634.83,0],["2012-03-15",1634.83,1634.83,1634.83,1634.83,0],["2012-03-16",1634.83,1634.83,1634.83,1634.83,0],["2012-03-19",1911.92,1911.92,1911.92,1911.92,33000],["2012-03-20",1662.54,1662.54,1662.54,1662.54,900],["2012-03-21",1662.54,1662.54,1662.54,1662.54,0],["2012-03-22",1662.54,1662.54,1662.54,1662.54,0],["2012-03-23",1662.54,1662.54,1662.54,1662.54,0],["2012-03-26",1565.56,1565.56,1551.71,1551.71,1000],["2012-03-27",1551.71,1551.71,1551.71,1551.71,0],["2012-03-28",1468.58,1593.27,1468.58,1593.27,1100],["2012-03-29",1510.14,1524.0,1510.14,1510.14,3100],["2012-03-30",1371.6,1468.58,1371.6,1468.58,200],["2012-04-03",1565.56,1565.56,1565.56,1565.56,2600],["2012-04-04",1593.27,1593.27,1593.27,1593.27,500],["2012-04-05",1593.27,1593.27,1593.27,1593.27,1100],["2012-04-06",1537.85,1537.85,1537.85,1537.85,2000],["2012-04-09",1565.56,1662.54,1565.56,1662.54,8900],["2012-04-10",1607.12,1607.12,1524.0,1524.0,2200],["2012-04-11",1704.11,1717.96,1704.11,1717.96,3200],["2012-04-12",1787.23,1787.23,1787.23,1787.23,100],["2012-04-13",1787.23,1787.23,1787.23,1787.23,0],["2012-04-16",1690.25,1690.25,1690.25,1690.25,3200],["2012-04-17",1690.25,1690.25,1690.25,1690.25,600],["2012-04-18",1731.81,1731.81,1731.81,1731.81,1000],["2012-04-19",1690.25,1690.25,1690.25,1690.25,800],["2012-04-20",1662.54,1731.81,1662.54,1717.96,1900],["2012-04-23",1704.11,1704.11,1704.11,1704.11,0],["2012-04-24",1704.11,1704.11,1704.11,1704.11,11700],["2012-04-25",1731.81,1759.52,1731.81,1759.52,400],["2012-04-26",1745.67,1745.67,1745.67,1745.67,0],["2012-04-27",1745.67,1745.67,1745.67,1745.67,1600],["2012-05-02",1745.67,1745.67,1745.67,1745.67,0],["2012-05-03",1745.67,1745.67,1745.67,1745.67,0],["2012-05-04",1801.09,1801.09,1787.23,1787.23,3000],["2012-05-07",1828.8,1870.36,1828.8,1828.8,2000],["2012-05-08",1842.65,1842.65,1842.65,1842.65,0],["2012-05-09",1842.65,1842.65,1842.65,1842.65,1300],["2012-05-10",1814.94,1814.94,1814.94,1814.94,5000],["2012-05-11",1814.94,1814.94,1801.09,1801.09,2200],["2012-05-14",1814.94,1814.94,1814.94,1814.94,0],["2012-05-15",1814.94,1814.94,1814.94,1814.94,0],["2012-05-16",1814.94,1814.94,1814.94,1814.94,0],["2012-05-17",1814.94,1814.94,1814.94,1814.94,0],["2012-05-18",1814.94,1814.94,1814.94,1814.94,0],["2012-05-21",1801.09,1801.09,1801.09,1801.09,100],["2012-05-22",1801.09,1801.09,1801.09,1801.09,0],["2012-05-23",1801.09,1801.09,1690.25,1690.25,4700],["2012-05-24",1801.09,1801.09,1801.09,1801.09,100],["2012-05-25",1801.09,1801.09,1801.09,1801.09,0],["2012-05-28",1801.09,1801.09,1801.09,1801.09,0],["2012-05-29",1801.09,1801.09,1801.09,1801.09,0],["2012-05-30",1801.09,1801.09,1801.09,1801.09,0],["2012-05-31",1773.38,1773.38,1773.38,1773.38,300],["2012-06-01",1759.52,1759.52,1759.52,1759.52,100],["2012-06-04",1731.81,1759.52,1704.11,1759.52,11800],["2012-06-05",1801.09,1801.09,1801.09,1801.09,200],["2012-06-06",1801.09,1801.09,1801.09,1801.09,0],["2012-06-07",1801.09,1801.09,1801.09,1801.09,0],["2012-06-08",1801.09,1801.09,1801.09,1801.09,0],["2012-06-11",1842.65,1842.65,1842.65,1842.65,300],["2012-06-12",1842.65,1842.65,1842.65,1842.65,0],["2012-06-13",1842.65,1842.65,1842.65,1842.65,0],["2012-06-14",1842.65,1842.65,1842.65,1842.65,0],["2012-06-15",1842.65,1842.65,1842.65,1842.65,0],["2012-06-18",1842.65,1842.65,1842.65,1842.65,0],["2012-06-19",1842.65,1842.65,1842.65,1842.65,0],["2012-06-20",1842.65,1842.65,1842.65,1842.65,0],["2012-06-21",1842.65,1842.65,1842.65,1842.65,0],["2012-06-22",1842.65,1842.65,1842.65,1842.65,0],["2012-06-25",1801.09,1801.09,1801.09,1801.09,1100],["2012-06-26",1801.09,1801.09,1801.09,1801.09,0],["2012-06-27",1801.09,1801.09,1801.09,1801.09,0],["2012-06-28",1801.09,1801.09,1801.09,1801.09,0],["2012-06-29",1801.09,1801.09,1801.09,1801.09,0],["2012-07-02",1801.09,1801.09,1801.09,1801.09,0],["2012-07-03",1801.09,1801.09,1801.09,1801.09,0],["2012-07-04",1801.09,1801.09,1801.09,1801.09,0],["2012-07-05",1801.09,1801.09,1801.09,1801.09,0],["2012-07-06",1801.09,1801.09,1801.09,1801.09,0],["2012-07-09",1801.09,1801.09,1801.09,1801.09,0],["2012-07-10",1801.09,1801.09,1801.09,1801.09,0],["2012-07-11",1801.09,1801.09,1801.09,1801.09,0],["2012-07-12",1801.09,1801.09,1801.09,1801.09,0],["2012-07-13",1801.09,1801.09,1801.09,1801.09,0],["2012-07-16",1801.09,1801.09,1801.09,1801.09,0],["2012-07-17",1801.09,1801.09,1801.09,1801.09,0],["2012-07-18",1801.09,1801.09,1801.09,1801.09,0],["2012-07-19",1801.09,1801.09,1801.09,1801.09,0],["2012-07-20",1801.09,1801.09,1801.09,1801.09,0],["2012-07-23",1814.94,1981.2,1814.94,1981.2,1300],["2012-07-24",1842.65,1842.65,1842.65,1842.65,0],["2012-07-25",1842.65,1842.65,1842.65,1842.65,0],["2012-07-26",1842.65,1842.65,1842.65,1842.65,0],["2012-07-27",1842.65,1842.65,1842.65,1842.65,0],["2012-07-30",1842.65,1842.65,1842.65,1842.65,0],["2012-07-31",1842.65,1842.65,1842.65,1842.65,0],["2012-08-01",1842.65,1842.65,1842.65,1842.65,0],["2012-08-02",1842.65,1842.65,1842.65,1842.65,900],["2012-08-03",1842.65,1842.65,1842.65,1842.65,0],["2012-08-06",1842.65,1842.65,1842.65,1842.65,0],["2012-08-07",1842.65,1842.65,1842.65,1842.65,0],["2012-08-08",1842.65,1842.65,1842.65,1842.65,0],["2012-08-09",1842.65,1842.65,1814.94,1814.94,1700],["2012-08-10",1856.51,1856.51,1856.51,1856.51,300],["2012-08-13",1856.51,1856.51,1856.51,1856.51,0],["2012-08-14",1856.51,1856.51,1856.51,1856.51,0],["2012-08-15",1856.51,1856.51,1856.51,1856.51,0],["2012-08-16",1856.51,1856.51,1856.51,1856.51,0],["2012-08-17",1871.48,1871.48,1871.48,1871.48,700],["2012-08-20",1871.48,1871.48,1871.48,1871.48,0],["2012-08-21",1721.76,1721.76,1721.76,1721.76,5700],["2012-08-22",1886.45,1886.45,1886.45,1886.45,100],["2012-08-23",1886.45,1886.45,1886.45,1886.45,0],["2012-08-24",1886.45,1886.45,1886.45,1886.45,0],["2012-08-27",1886.45,1886.45,1886.45,1886.45,0],["2012-08-28",1886.45,1886.45,1886.45,1886.45,0],["2012-08-29",1916.39,1916.39,1916.39,1916.39,100],["2012-08-30",1916.39,1916.39,1916.39,1916.39,0],["2012-08-31",1901.42,1901.42,1901.42,1901.42,400],["2012-09-04",1901.42,1901.42,1901.42,1901.42,0],["2012-09-05",1901.42,1901.42,1901.42,1901.42,1500],["2012-09-06",1901.42,1901.42,1901.42,1901.42,500],["2012-09-07",1901.42,1901.42,1901.42,1901.42,1000],["2012-09-10",1901.42,1901.42,1901.42,1901.42,0],["2012-09-11",1901.42,1901.42,1901.42,1901.42,0],["2012-09-12",1901.42,1901.42,1901.42,1901.42,0],["2012-09-13",1901.42,1901.42,1901.42,1901.42,0],["2012-09-14",1901.42,1901.42,1901.42,1901.42,0],["2012-09-17",1901.42,1901.42,1901.42,1901.42,0],["2012-09-18",1901.42,1901.42,1901.42,1901.42,0],["2012-09-19",1901.42,1901.42,1901.42,1901.42,0],["2012-09-20",1781.65,1781.65,1781.65,1781.65,1100],["2012-09-21",1886.45,1886.45,1886.45,1886.45,500],["2012-09-24",1886.45,1886.45,1886.45,1886.45,0],["2012-09-25",1886.45,1886.45,1886.45,1886.45,0],["2012-09-26",1886.45,1886.45,1871.48,1871.48,10000],["2012-09-27",1886.45,1886.45,1886.45,1886.45,0],["2012-09-28",1976.28,1976.28,1961.31,1961.31,600],["2012-10-01",1976.28,1976.28,1976.28,1976.28,100],["2012-10-02",1976.28,1976.28,1976.28,1976.28,1000],["2012-10-03",1961.31,1976.28,1961.31,1976.28,6200],["2012-10-04",2170.91,2170.91,1976.28,1976.28,600],["2012-10-05",2200.86,2200.86,2006.22,2021.2,1300],["2012-10-08",2021.2,2021.2,2021.2,2021.2,2000],["2012-10-09",2081.08,2096.05,2081.08,2096.05,3800],["2012-10-10",2096.05,2096.05,2096.05,2096.05,0],["2012-10-11",2096.05,2126.0,2096.05,2126.0,600],["2012-10-12",2010.5,2312.08,2010.5,2312.08,5000],["2012-10-15",2111.03,2111.03,2111.03,2111.03,6000],["2012-10-16",2111.03,2111.03,2111.03,2111.03,0],["2012-10-17",2111.03,2111.03,2111.03,2111.03,400],["2012-10-18",2111.03,2111.03,2111.03,2111.03,0],["2012-10-19",2111.03,2111.03,2111.03,2111.03,0],["2012-10-22",2111.03,2111.03,2111.03,2111.03,0],["2012-10-23",2178.04,2178.04,2178.04,2178.04,800],["2012-10-24",2178.04,2178.04,2178.04,2178.04,0],["2012-10-25",2178.04,2178.04,2178.04,2178.04,0],["2012-10-26",2178.04,2178.04,2178.04,2178.04,0],["2012-10-29",2178.04,2178.04,2178.04,2178.04,0],["2012-10-30",2178.04,2178.04,2178.04,2178.04,0],["2012-10-31",2178.04,2178.04,2178.04,2178.04,0],["2012-11-01",2178.04,2178.04,2178.04,2178.04,0],["2012-11-02",2010.5,2010.5,2010.5,2010.5,800],["2012-11-05",2010.5,2010.5,2010.5,2010.5,0],["2012-11-06",2010.5,2010.5,2010.5,2010.5,0],["2012-11-07",2010.5,2010.5,2010.5,2010.5,0],["2012-11-08",2010.5,2010.5,2010.5,2010.5,0],["2012-11-09",2010.5,2010.5,2010.5,2010.5,0],["2012-11-12",2010.5,2010.5,2010.5,2010.5,0],["2012-11-13",2010.5,2010.5,2010.5,2010.5,0],["2012-11-14",2010.5,2010.5,2010.5,2010.5,0],["2012-11-15",2010.5,2010.5,2010.5,2010.5,0],["2012-11-16",2010.5,2010.5,2010.5,2010.5,0],["2012-11-19",2010.5,2010.5,2010.5,2010.5,0],["2012-11-20",2010.5,2010.5,2010.5,2010.5,0],["2012-11-21",2010.5,2010.5,2010.5,2010.5,0],["2012-11-22",2010.5,2010.5,2010.5,2010.5,0],["2012-11-23",2010.5,2010.5,2010.5,2010.5,0],["2012-11-26",2010.5,2010.5,2010.5,2010.5,0],["2012-11-27",2010.5,2010.5,2010.5,2010.5,0],["2012-11-28",2010.5,2010.5,2010.5,2010.5,0],["2012-11-29",2010.5,2010.5,2010.5,2010.5,0],["2012-11-30",2010.5,2010.5,2010.5,2010.5,0],["2012-12-03",2010.5,2010.5,2010.5,2010.5,0],["2012-12-04",2010.5,2010.5,2010.5,2010.5,0],["2012-12-05",1926.73,1926.73,1926.73,1926.73,1400],["2012-12-06",1926.73,1926.73,1926.73,1926.73,0],["2012-12-07",1926.73,1926.73,1926.73,1926.73,0],["2012-12-10",1926.73,1926.73,1926.73,1926.73,0],["2012-12-11",1926.73,1926.73,1926.73,1926.73,0],["2012-12-12",1926.73,1926.73,1926.73,1926.73,0],["2012-12-13",1926.73,1926.73,1926.73,1926.73,0],["2012-12-14",1926.73,1926.73,1926.73,1926.73,0],["2012-12-17",1926.73,1926.73,1926.73,1926.73,0],["2012-12-18",1926.73,1926.73,1926.73,1926.73,0],["2012-12-19",1926.73,1926.73,1926.73,1926.73,0],["2012-12-20",1926.73,1926.73,1926.73,1926.73,900],["2012-12-21",1926.73,1926.73,1926.73,1926.73,0],["2012-12-24",1993.75,2094.27,1993.75,2094.27,2000],["2012-12-25",2044.01,2094.27,2044.01,2094.27,3000],["2012-12-26",2094.27,2094.27,2094.27,2094.27,2500],["2012-12-27",2094.27,2144.53,2094.27,2094.27,3000],["2012-12-28",2127.78,2127.78,2127.78,2127.78,0],["2013-01-02",2127.78,2127.78,2127.78,2127.78,0],["2013-01-03",2127.78,2127.78,2127.78,2127.78,0],["2013-01-04",2127.78,2127.78,2127.78,2127.78,0],["2013-01-07",2127.78,2127.78,2127.78,2127.78,0],["2013-01-08",2127.78,2127.78,2127.78,2127.78,0],["2013-01-09",2127.78,2127.78,2127.78,2127.78,0],["2013-01-10",2127.78,2127.78,2127.78,2127.78,0],["2013-01-11",2094.27,2144.53,2094.27,2144.53,8800],["2013-01-14",2111.03,2144.53,2111.03,2144.53,5200],["2013-01-15",2144.53,2144.53,2144.53,2144.53,0],["2013-01-16",2144.53,2144.53,2144.53,2144.53,0],["2013-01-17",2144.53,2144.53,2144.53,2144.53,0],["2013-01-18",2144.53,2144.53,2144.53,2144.53,0],["2013-01-21",2144.53,2144.53,2144.53,2144.53,0],["2013-01-22",2144.53,2144.53,2144.53,2144.53,0],["2013-01-23",2144.53,2144.53,2144.53,2144.53,0],["2013-01-24",2144.53,2144.53,2144.53,2144.53,0],["2013-01-25",2144.53,2144.53,2144.53,2144.53,0],["2013-01-28",2144.53,2144.53,2144.53,2144.53,0],["2013-01-29",2144.53,2144.53,2144.53,2144.53,0],["2013-01-30",2144.53,2144.53,2144.53,2144.53,0],["2013-01-31",2144.53,2144.53,2144.53,2144.53,0],["2013-02-01",2144.53,2144.53,2144.53,2144.53,0],["2013-02-04",2144.53,2144.53,2144.53,2144.53,400],["2013-02-05",2144.53,2144.53,2144.53,2144.53,0],["2013-02-06",2144.53,2144.53,2144.53,2144.53,0],["2013-02-07",2144.53,2144.53,2144.53,2144.53,0],["2013-02-08",2144.53,2144.53,2144.53,2144.53,0],["2013-02-18",2144.53,2144.53,2144.53,2144.53,0],["2013-02-19",2144.53,2144.53,2144.53,2144.53,0],["2013-02-20",2144.53,2144.53,2144.53,2144.53,0],["2013-02-21",2144.53,2144.53,2144.53,2144.53,9300],["2013-02-22",2144.53,2144.53,2144.53,2144.53,0],["2013-02-25",2144.53,2144.53,2144.53,2144.53,0],["2013-02-26",2144.53,2144.53,2144.53,2144.53,0],["2013-02-27",2144.53,2144.53,2144.53,2144.53,0],["2013-02-28",2060.76,2060.76,2010.5,2010.5,5300],["2013-03-01",2027.26,2027.26,2027.26,2027.26,0],["2013-03-04",2027.26,2027.26,2027.26,2027.26,0],["2013-03-05",2027.26,2027.26,2027.26,2027.26,0],["2013-03-06",2027.26,2027.26,2027.26,2027.26,0],["2013-03-07",2027.26,2027.26,2027.26,2027.26,0],["2013-03-08",2027.26,2027.26,2027.26,2027.26,0],["2013-03-11",2027.26,2027.26,2027.26,2027.26,0],["2013-03-12",2027.26,2027.26,2027.26,2027.26,0],["2013-03-13",2027.26,2027.26,2027.26,2027.26,0],["2013-03-14",2027.26,2027.26,2027.26,2027.26,0],["2013-03-15",2027.26,2027.26,2027.26,2027.26,0],["2013-03-18",2027.26,2027.26,2027.26,2027.26,0],["2013-03-19",2027.26,2027.26,2027.26,2027.26,0],["2013-03-20",2027.26,2027.26,2027.26,2027.26,0],["2013-03-21",2027.26,2027.26,2027.26,2027.26,0],["2013-03-22",2027.26,2027.26,2027.26,2027.26,0],["2013-03-25",2027.26,2027.26,2027.26,2027.26,0],["2013-03-26",2027.26,2027.26,2027.26,2027.26,0],["2013-03-27",2027.26,2027.26,2027.26,2027.26,0],["2013-03-28",2027.26,2027.26,2027.26,2027.26,0],["2013-03-29",2027.26,2027.26,2027.26,2027.26,0],["2013-04-01",2027.26,2027.26,2027.26,2027.26,0],["2013-04-02",2027.26,2027.26,2027.26,2027.26,0],["2013-04-03",2027.26,2027.26,2027.26,2027.26,100],["2013-04-04",2027.26,2027.26,2027.26,2027.26,0],["2013-04-05",2228.15,2228.15,2228.15,2228.15,1200],["2013-04-08",2228.15,2228.15,2228.15,2228.15,0],["2013-04-09",2228.15,2228.15,2228.15,2228.15,0],["2013-04-10",2228.15,2228.15,2228.15,2228.15,0],["2013-04-11",2228.15,2228.15,2228.15,2228.15,0],["2013-04-12",2118.57,2118.57,2118.57,2118.57,1300],["2013-04-15",2118.57,2118.57,2118.57,2118.57,0],["2013-04-16",2118.57,2118.57,2118.57,2118.57,0],["2013-04-17",2118.57,2118.57,2118.57,2118.57,0],["2013-04-18",2118.57,2118.57,2118.57,2118.57,0],["2013-04-22",2118.57,2118.57,2118.57,2118.57,0],["2013-04-23",2118.57,2118.57,2118.57,2118.57,0],["2013-04-24",2118.57,2118.57,2118.57,2118.57,0],["2013-04-25",2246.42,2246.42,2246.42,2246.42,200],["2013-04-26",2246.42,2246.42,2246.42,2246.42,0],["2013-05-02",2246.42,2246.42,2246.42,2246.42,0],["2013-05-03",2282.95,2282.95,2282.95,2282.95,2500],["2013-05-06",2282.95,2282.95,2282.95,2282.95,0],["2013-05-07",2246.42,2246.42,2246.42,2246.42,100],["2013-05-08",2246.42,2246.42,2246.42,2246.42,0],["2013-05-09",2246.42,2246.42,2246.42,2246.42,0],["2013-05-10",2246.42,2246.42,2246.42,2246.42,0],["2013-05-13",2246.42,2246.42,2246.42,2246.42,0],["2013-05-14",2191.63,2191.63,2191.63,2191.63,2500],["2013-05-15",2100.31,2100.31,2100.31,2100.31,2200],["2013-05-16",2100.31,2100.31,2100.31,2100.31,0],["2013-05-17",2100.31,2100.31,2100.31,2100.31,0],["2013-05-20",2100.31,2100.31,2100.31,2100.31,0],["2013-05-21",2100.31,2100.31,2100.31,2100.31,0],["2013-05-22",2100.31,2100.31,2100.31,2100.31,0],["2013-05-23",2136.84,2136.84,2136.84,2136.84,100],["2013-05-24",2136.84,2136.84,2136.84,2136.84,1700],["2013-05-27",2136.84,2136.84,2136.84,2136.84,0],["2013-05-28",2136.84,2136.84,2136.84,2136.84,0],["2013-05-29",2136.84,2136.84,2136.84,2136.84,0],["2013-05-30",2136.84,2136.84,2136.84,2136.84,0],["2013-05-31",2136.84,2136.84,2136.84,2136.84,0],["2013-06-03",2136.84,2136.84,2136.84,2136.84,0],["2013-06-04",2136.84,2136.84,2136.84,2136.84,0],["2013-06-05",2136.84,2136.84,2136.84,2136.84,0],["2013-06-06",2136.84,2136.84,2136.84,2136.84,0],["2013-06-07",2136.84,2136.84,2136.84,2136.84,0],["2013-06-10",2136.84,2136.84,2136.84,2136.84,0],["2013-06-11",2136.84,2136.84,2136.84,2136.84,0],["2013-06-12",2136.84,2136.84,2136.84,2136.84,0],["2013-06-13",2136.84,2136.84,2136.84,2136.84,0],["2013-06-14",2136.84,2136.84,2136.84,2136.84,0],["2013-06-17",2136.84,2136.84,2136.84,2136.84,0],["2013-06-18",2136.84,2136.84,2136.84,2136.84,0],["2013-06-19",2027.26,2027.26,2027.26,2027.26,100],["2013-06-20",2027.26,2027.26,2027.26,2027.26,0],["2013-06-21",2027.26,2027.26,2027.26,2027.26,0],["2013-06-24",2027.26,2027.26,2027.26,2027.26,0],["2013-06-25",2136.84,2136.84,2136.84,2136.84,100],["2013-06-26",2136.84,2136.84,2136.84,2136.84,0],["2013-06-27",2136.84,2136.84,2136.84,2136.84,0],["2013-06-28",2136.84,2136.84,2136.84,2136.84,0],["2013-07-01",2337.74,2337.74,2282.95,2282.95,800],["2013-07-02",2319.47,2319.47,2319.47,2319.47,0],["2013-07-03",2282.95,2282.95,2282.95,2282.95,100],["2013-07-04",2282.95,2282.95,2282.95,2282.95,0],["2013-07-05",2282.95,2282.95,2282.95,2282.95,0],["2013-07-08",2282.95,2282.95,2282.95,2282.95,0],["2013-07-09",2282.95,2282.95,2282.95,2282.95,0],["2013-07-10",2282.95,2282.95,2282.95,2282.95,0],["2013-07-11",2282.95,2282.95,2282.95,2282.95,0],["2013-07-12",2282.95,2282.95,2282.95,2282.95,0],["2013-07-15",2282.95,2282.95,2282.95,2282.95,0],["2013-07-16",2282.95,2282.95,2282.95,2282.95,0],["2013-07-17",2282.95,2282.95,2282.95,2282.95,0],["2013-07-18",2282.95,2282.95,2282.95,2282.95,0],["2013-07-19",2282.95,2282.95,2282.95,2282.95,0],["2013-07-22",2282.95,2282.95,2282.95,2282.95,0],["2013-07-23",2191.63,2191.63,2191.63,2191.63,100],["2013-07-24",2191.63,2191.63,2191.63,2191.63,0],["2013-07-25",2191.63,2191.63,2191.63,2191.63,10000],["2013-07-26",2191.63,2191.63,2191.63,2191.63,0],["2013-07-29",2191.63,2191.63,2191.63,2191.63,0],["2013-07-30",2191.63,2191.63,2191.63,2191.63,0],["2013-07-31",2191.63,2191.63,2191.63,2191.63,0],["2013-08-01",2191.63,2191.63,2191.63,2191.63,0],["2013-08-02",2191.63,2191.63,2191.63,2191.63,0],["2013-08-05",2191.63,2191.63,2191.63,2191.63,0],["2013-08-06",2191.63,2191.63,2191.63,2191.63,0],["2013-08-07",2191.63,2191.63,2191.63,2191.63,0],["2013-08-08",2191.63,2191.63,2191.63,2191.63,0],["2013-08-09",2191.63,2191.63,2191.63,2191.63,0],["2013-08-12",2191.63,2191.63,2191.63,2191.63,0],["2013-08-13",2191.63,2191.63,2191.63,2191.63,0],["2013-08-14",2191.63,2191.63,2191.63,2191.63,0],["2013-08-15",2191.63,2191.63,2191.63,2191.63,0],["2013-08-16",2191.63,2191.63,2191.63,2191.63,0],["2013-08-19",2191.63,2191.63,2191.63,2191.63,0],["2013-08-20",2191.63,2191.63,2191.63,2191.63,0],["2013-08-21",2191.63,2191.63,2191.63,2191.63,0],["2013-08-22",2191.63,2191.63,2191.63,2191.63,0],["2013-08-23",2191.63,2191.63,2191.63,2191.63,0],["2013-08-26",2191.63,2191.63,2191.63,2191.63,0],["2013-08-27",2191.63,2191.63,2191.63,2191.63,0],["2013-08-28",2191.63,2191.63,2191.63,2191.63,0],["2013-08-29",2191.63,2191.63,2191.63,2191.63,0],["2013-08-30",2191.63,2191.63,2191.63,2191.63,0],["2013-09-03",2191.63,2191.63,2191.63,2191.63,0],["2013-09-04",2191.63,2191.63,2191.63,2191.63,0],["2013-09-05",2191.63,2191.63,2191.63,2191.63,0],["2013-09-06",2191.63,2191.63,2191.63,2191.63,0],["2013-09-09",2191.63,2191.63,2191.63,2191.63,0],["2013-09-10",3068.28,3068.28,3068.28,3068.28,100],["2013-09-11",3068.28,3068.28,3068.28,3068.28,0],["2013-09-12",3068.28,3068.28,3068.28,3068.28,0],["2013-09-13",3068.28,3068.28,3068.28,3068.28,0],["2013-09-16",3068.28,3068.28,3068.28,3068.28,0],["2013-09-17",3068.28,3068.28,3068.28,3068.28,0],["2013-09-18",3068.28,3068.28,3068.28,3068.28,0],["2013-09-19",3068.28,3068.28,3068.28,3068.28,0],["2013-09-20",3068.28,3068.28,3068.28,3068.28,0],["2013-09-23",3068.28,3068.28,3068.28,3068.28,0],["2013-09-24",3068.28,3068.28,3068.28,3068.28,0],["2013-09-25",3068.28,3068.28,3068.28,3068.28,0],["2013-09-26",3068.28,3068.28,3068.28,3068.28,0],["2013-09-27",2912.92,2912.92,2912.92,2912.92,1900],["2013-09-30",2912.92,2912.92,2912.92,2912.92,0],["2013-10-01",2912.92,2912.92,2912.92,2912.92,0],["2013-10-02",2912.92,2912.92,2912.92,2912.92,0],["2013-10-03",2912.92,2912.92,2912.92,2912.92,0],["2013-10-04",2912.92,2912.92,2912.92,2912.92,0],["2013-10-07",2912.92,2912.92,2912.92,2912.92,0],["2013-10-08",2912.92,2912.92,2912.92,2912.92,0],["2013-10-09",2912.92,2912.92,2912.92,2912.92,0],["2013-10-10",2912.92,2912.92,2912.92,2912.92,0],["2013-10-11",2912.92,2912.92,2912.92,2912.92,0],["2013-10-14",2912.92,2912.92,2912.92,2912.92,0],["2013-10-15",2912.92,2912.92,2912.92,2912.92,0],["2013-10-16",2912.92,2912.92,2912.92,2912.92,0],["2013-10-17",2621.63,2621.63,2621.63,2621.63,400],["2013-10-18",2466.27,2466.27,2427.44,2427.44,49100],["2013-10-21",2446.85,2446.85,2446.85,2446.85,0],["2013-10-22",2621.63,2621.63,2621.63,2621.63,3300],["2013-10-23",2621.63,2621.63,2621.63,2621.63,10000],["2013-10-24",2621.63,2621.63,2621.63,2621.63,1100],["2013-10-25",2621.63,2621.63,2621.63,2621.63,0],["2013-10-28",2621.63,2621.63,2621.63,2621.63,0],["2013-10-29",2621.63,2621.63,2621.63,2621.63,0],["2013-10-30",2621.63,2621.63,2621.63,2621.63,0],["2013-10-31",2621.63,2621.63,2621.63,2621.63,0],["2013-11-01",2621.63,2621.63,2621.63,2621.63,0],["2013-11-04",2621.63,2621.63,2621.63,2621.63,0],["2013-11-05",2621.63,2621.63,2621.63,2621.63,0],["2013-11-06",2621.63,2621.63,2621.63,2621.63,0],["2013-11-07",2621.63,2621.63,2621.63,2621.63,0],["2013-11-08",2621.63,2621.63,2621.63,2621.63,0],["2013-11-11",2621.63,2621.63,2621.63,2621.63,0],["2013-11-12",2621.63,2621.63,2621.63,2621.63,0],["2013-11-13",2369.18,2369.18,2369.18,2369.18,14300],["2013-11-14",2369.18,2369.18,2369.18,2369.18,0],["2013-11-15",2602.21,2602.21,2602.21,2602.21,700],["2013-11-18",2602.21,2602.21,2602.21,2602.21,0],["2013-11-19",2602.21,2602.21,2602.21,2602.21,0],["2013-11-20",2602.21,2602.21,2602.21,2602.21,0],["2013-11-21",2602.21,2602.21,2602.21,2602.21,0],["2013-11-22",2427.44,2427.44,2427.44,2427.44,1500],["2013-11-25",2427.44,2427.44,2427.44,2427.44,0],["2013-11-26",2427.44,2427.44,2427.44,2427.44,0],["2013-11-27",2427.44,2427.44,2427.44,2427.44,0],["2013-11-28",2524.53,2524.53,2524.53,2524.53,1000],["2013-11-29",2485.69,2485.69,2310.92,2310.92,2000],["2013-12-02",2408.02,2408.02,2408.02,2408.02,0],["2013-12-03",2408.02,2408.02,2408.02,2408.02,0],["2013-12-04",2408.02,2408.02,2408.02,2408.02,0],["2013-12-05",2524.53,2524.53,2524.53,2524.53,100],["2013-12-06",2524.53,2524.53,2524.53,2524.53,0],["2013-12-09",2524.53,2524.53,2524.53,2524.53,0],["2013-12-10",2524.53,2524.53,2524.53,2524.53,0],["2013-12-11",2524.53,2524.53,2524.53,2524.53,0],["2013-12-12",2524.53,2524.53,2524.53,2524.53,0],["2013-12-13",2524.53,2524.53,2524.53,2524.53,0],["2013-12-17",2524.53,2524.53,2524.53,2524.53,0],["2013-12-18",2524.53,2524.53,2524.53,2524.53,0],["2013-12-19",2524.53,2524.53,2524.53,2524.53,0],["2013-12-20",2524.53,2524.53,2524.53,2524.53,0],["2013-12-23",2446.85,2446.85,2446.85,2446.85,5300],["2013-12-24",2466.27,2524.53,2466.27,2524.53,12100],["2013-12-25",2524.53,2524.53,2524.53,2524.53,0],["2013-12-26",2524.53,2524.53,2524.53,2524.53,0],["2013-12-27",2524.53,2524.53,2524.53,2524.53,100],["2013-12-30",2524.53,2524.53,2524.53,2524.53,0],["2013-12-31",2524.53,2524.53,2524.53,2524.53,0],["2014-01-02",2524.53,2524.53,2524.53,2524.53,0],["2014-01-03",2524.53,2524.53,2524.53,2524.53,0],["2014-01-06",2621.63,2757.57,2621.63,2757.57,4000],["2014-01-07",2699.31,2699.31,2699.31,2699.31,0],["2014-01-08",2699.31,2699.31,2699.31,2699.31,0],["2014-01-09",2699.31,2699.31,2699.31,2699.31,0],["2014-01-10",2699.31,2699.31,2699.31,2699.31,0],["2014-01-13",2621.63,2874.08,2621.63,2874.08,1400],["2014-01-14",2641.05,2641.05,2641.05,2641.05,3000],["2014-01-15",2641.05,2641.05,2641.05,2641.05,0],["2014-01-16",2641.05,2641.05,2641.05,2641.05,0],["2014-01-17",2835.24,2835.24,2835.24,2835.24,500],["2014-01-20",2835.24,2835.24,2835.24,2835.24,0],["2014-01-21",2835.24,2835.24,2835.24,2835.24,0],["2014-01-22",2835.24,2835.24,2835.24,2835.24,0],["2014-01-23",2835.24,2835.24,2835.24,2835.24,0],["2014-01-24",2835.24,2835.24,2835.24,2835.24,0],["2014-01-27",2835.24,2835.24,2835.24,2835.24,0],["2014-02-06",2835.24,2835.24,2835.24,2835.24,0],["2014-02-07",2835.24,2835.24,2835.24,2835.24,0],["2014-02-10",2835.24,2835.24,2835.24,2835.24,2900],["2014-02-11",2874.08,2874.08,2874.08,2874.08,500],["2014-02-12",2874.08,2874.08,2874.08,2874.08,0],["2014-02-13",2912.92,2912.92,2912.92,2912.92,100],["2014-02-14",2912.92,2912.92,2912.92,2912.92,0],["2014-02-17",2912.92,2912.92,2912.92,2912.92,0],["2014-02-18",2912.92,3010.02,2912.92,3010.02,10000],["2014-02-19",3029.44,3029.44,3029.44,3029.44,1000],["2014-02-20",3029.44,3029.44,3029.44,3029.44,0],["2014-02-21",3029.44,3029.44,3029.44,3029.44,0],["2014-02-24",3320.73,3320.73,3320.73,3320.73,300],["2014-02-25",3650.86,3650.86,3650.86,3650.86,100],["2014-02-26",3980.99,3980.99,3980.99,3980.99,100],["2014-02-27",3980.99,3980.99,3980.99,3980.99,0],["2014-02-28",4272.29,4272.29,3592.6,3592.6,600],["2014-03-03",3340.15,3340.15,3340.15,3340.15,100],["2014-03-04",3010.02,3010.02,3010.02,3010.02,100],["2014-03-05",2738.15,3301.31,2718.73,3301.31,200],["2014-03-06",3320.73,3320.73,3048.86,3048.86,200],["2014-03-07",3476.09,3476.09,3476.09,3476.09,100],["2014-03-10",3145.96,3476.09,3145.96,3476.09,200],["2014-03-11",3184.8,3184.8,3126.54,3126.54,1900],["2014-03-12",3165.38,3165.38,3165.38,3165.38,0],["2014-03-13",2874.08,3301.31,2874.08,2912.92,21000],["2014-03-14",3204.21,3281.89,3204.21,3281.89,2000],["2014-03-17",3204.21,3204.21,3204.21,3204.21,0],["2014-03-18",3204.21,3204.21,3204.21,3204.21,0],["2014-03-19",2893.5,3145.96,2893.5,3145.96,200],["2014-03-20",3320.73,3320.73,3320.73,3320.73,2000],["2014-03-21",3320.73,3320.73,3320.73,3320.73,0],["2014-03-24",3320.73,3320.73,3320.73,3320.73,0],["2014-03-25",3243.05,3243.05,3184.8,3184.8,800],["2014-03-26",2934.33,2934.33,2934.33,2934.33,100],["2014-03-27",3223.63,3223.63,3223.63,3223.63,1200],["2014-03-28",3409.61,3409.61,3409.61,3409.61,1000],["2014-03-31",3099.65,3099.65,3099.65,3099.65,100],["2014-04-01",3099.65,3099.65,3099.65,3099.65,0],["2014-04-02",3409.61,3409.61,3409.61,3409.61,3000],["2014-04-03",3078.98,3719.58,3078.98,3719.58,2100],["2014-04-04",3554.26,3554.26,3554.26,3554.26,0],["2014-04-07",3554.26,3554.26,3554.26,3554.26,0],["2014-04-08",3554.26,3554.26,3554.26,3554.26,0],["2014-04-10",3905.56,3905.56,3905.56,3905.56,1000],["2014-04-11",3905.56,3905.56,3905.56,3905.56,0],["2014-04-14",3905.56,3905.56,3905.56,3905.56,0],["2014-04-15",3905.56,3905.56,3905.56,3905.56,0],["2014-04-16",3905.56,3905.56,3905.56,3905.56,0],["2014-04-17",3905.56,3905.56,3905.56,3905.56,15],["2014-04-18",3905.56,3905.56,3905.56,3905.56,0],["2014-04-21",3926.22,3926.22,3926.22,3926.22,300],["2014-04-22",3926.22,3926.22,3926.22,3926.22,0],["2014-04-23",3926.22,3926.22,3926.22,3926.22,0],["2014-04-24",3926.22,3926.22,3926.22,3926.22,0],["2014-04-25",3926.22,3926.22,3926.22,3926.22,0],["2014-04-28",3926.22,3926.22,3926.22,3926.22,0],["2014-04-29",3905.56,4256.85,3905.56,4256.85,300],["2014-05-05",3926.22,3926.22,3719.58,3719.58,200],["2014-05-06",3822.9,3822.9,3822.9,3822.9,0],["2014-05-07",3822.9,3822.9,3822.9,3822.9,0],["2014-05-08",3450.94,3450.94,3450.94,3450.94,200],["2014-05-09",3120.31,3120.31,3120.31,3120.31,100],["2014-05-12",2934.33,2934.33,2934.33,2934.33,100],["2014-05-13",2934.33,2934.33,2934.33,2934.33,0],["2014-05-14",2934.33,2934.33,2934.33,2934.33,0],["2014-05-15",2934.33,2934.33,2934.33,2934.33,0],["2014-05-16",2934.33,2934.33,2934.33,2934.33,0],["2014-05-19",2934.33,2934.33,2934.33,2934.33,0],["2014-05-20",2934.33,2934.33,2934.33,2934.33,0],["2014-05-21",3120.31,3120.31,2996.33,2996.33,300],["2014-05-22",3037.66,3037.66,3037.66,3037.66,0],["2014-05-23",3099.65,3099.65,3099.65,3099.65,300],["2014-05-26",3099.65,3099.65,3099.65,3099.65,9334],["2014-05-27",3099.65,3099.65,3099.65,3099.65,0],["2014-05-28",3409.61,3409.61,3409.61,3409.61,100],["2014-05-29",3616.26,3678.25,3616.26,3678.25,200],["2014-05-30",3657.59,3657.59,3657.59,3657.59,0],["2014-06-02",3657.59,3657.59,3657.59,3657.59,0],["2014-06-03",3657.59,3657.59,3657.59,3657.59,0],["2014-06-04",3657.59,3657.59,3657.59,3657.59,0],["2014-06-05",3657.59,3657.59,3657.59,3657.59,0],["2014-06-06",3657.59,3657.59,3657.59,3657.59,0],["2014-06-09",3657.59,3657.59,3657.59,3657.59,0],["2014-06-10",3657.59,3657.59,3657.59,3657.59,0],["2014-06-11",3657.59,3657.59,3657.59,3657.59,0],["2014-06-12",3657.59,3657.59,3657.59,3657.59,0],["2014-06-13",3657.59,3657.59,3657.59,3657.59,0],["2014-06-16",3657.59,3657.59,3657.59,3657.59,0],["2014-06-17",3306.29,3306.29,3306.29,3306.29,300],["2014-06-18",3306.29,3306.29,3306.29,3306.29,148],["2014-06-19",3306.29,3306.29,3306.29,3306.29,0],["2014-06-20",3306.29,3306.29,3306.29,3306.29,0],["2014-06-23",3306.29,3306.29,3306.29,3306.29,0],["2014-06-24",3306.29,3306.29,3306.29,3306.29,0],["2014-06-25",3306.29,3306.29,3306.29,3306.29,0],["2014-06-26",3636.92,3636.92,3636.92,3636.92,100],["2014-06-27",3988.21,3988.21,3988.21,3988.21,100],["2014-06-30",3988.21,3988.21,3988.21,3988.21,0],["2014-07-01",3988.21,3988.21,3988.21,3988.21,0],["2014-07-02",3988.21,3988.21,3988.21,3988.21,0],["2014-07-03",3988.21,4132.86,3988.21,4132.86,1800],["2014-07-04",3719.58,3926.22,3719.58,3926.22,1100],["2014-07-07",3719.58,3719.58,3719.58,3719.58,200],["2014-07-08",3719.58,3719.58,3719.58,3719.58,0],["2014-07-09",3719.58,3719.58,3719.58,3719.58,0],["2014-07-10",3719.58,3719.58,3719.58,3719.58,100],["2014-07-11",3719.58,3719.58,3719.58,3719.58,0],["2014-07-14",3533.6,3533.6,3533.6,3533.6,200],["2014-07-15",3512.93,3512.93,3512.93,3512.93,800],["2014-07-16",3533.6,3533.6,3533.6,3533.6,100],["2014-07-17",3533.6,3533.6,3533.6,3533.6,0],["2014-07-18",3533.6,3533.6,3533.6,3533.6,500],["2014-07-21",3533.6,3533.6,3533.6,3533.6,0],["2014-07-22",3533.6,3533.6,3533.6,3533.6,0],["2014-07-23",3533.6,3533.6,3533.6,3533.6,0],["2014-07-24",3533.6,3533.6,3533.6,3533.6,0],["2014-07-25",3533.6,3533.6,3533.6,3533.6,0],["2014-07-28",3533.6,3533.6,3533.6,3533.6,1000],["2014-07-29",3533.6,3533.6,3533.6,3533.6,0],["2014-07-30",3533.6,3533.6,3533.6,3533.6,0],["2014-07-31",3533.6,3533.6,3533.6,3533.6,0],["2014-08-01",3533.6,3533.6,3533.6,3533.6,0],["2014-08-04",3533.6,3533.6,3533.6,3533.6,0],["2014-08-05",3533.6,3533.6,3533.6,3533.6,0],["2014-08-06",3533.6,3533.6,3533.6,3533.6,0],["2014-08-07",3533.6,3533.6,3533.6,3533.6,0],["2014-08-08",3533.6,3719.58,3533.6,3719.58,2000],["2014-08-11",3636.92,3636.92,3636.92,3636.92,0],["2014-08-12",3636.92,3636.92,3636.92,3636.92,0],["2014-08-13",3636.92,3636.92,3636.92,3636.92,0],["2014-08-14",3719.58,3740.24,3719.58,3740.24,3100],["2014-08-15",3636.92,3636.92,3636.92,3636.92,2400],["2014-08-18",3636.92,3636.92,3636.92,3636.92,0],["2014-08-19",3636.92,3636.92,3636.92,3636.92,0],["2014-08-20",3678.25,3719.58,3678.25,3719.58,1700],["2014-08-21",3740.24,3822.9,3740.24,3822.9,1900],["2014-08-22",3781.57,3781.57,3781.57,3781.57,0],["2014-08-25",3781.57,3822.9,3781.57,3822.9,1300],["2014-08-26",3822.9,3843.56,3822.9,3843.56,500],["2014-08-27",3864.23,3864.23,3864.23,3864.23,600],["2014-08-28",3864.23,3864.23,3864.23,3864.23,0],["2014-08-29",3864.23,4029.54,3864.23,4029.54,3600],["2014-09-03",3925.08,4034.11,3925.08,4034.11,1500],["2014-09-04",4077.72,4077.72,4034.11,4034.11,11200],["2014-09-05",4055.92,4055.92,4055.92,4055.92,500],["2014-09-08",4055.92,4055.92,4055.92,4055.92,0],["2014-09-09",4055.92,4055.92,4055.92,4055.92,0],["2014-09-10",4055.92,4055.92,4055.92,4055.92,0],["2014-09-11",4055.92,4055.92,4055.92,4055.92,0],["2014-09-12",4055.92,4055.92,4055.92,4055.92,0],["2014-09-15",4055.92,4055.92,4055.92,4055.92,0],["2014-09-16",4055.92,4055.92,4055.92,4055.92,0],["2014-09-17",4055.92,4055.92,4055.92,4055.92,0],["2014-09-18",4055.92,4055.92,4055.92,4055.92,0],["2014-09-19",4055.92,4055.92,4055.92,4055.92,0],["2014-09-22",4055.92,4055.92,4055.92,4055.92,0],["2014-09-23",4143.14,4143.14,4143.14,4143.14,600],["2014-09-24",4143.14,4143.14,4143.14,4143.14,0],["2014-09-25",4143.14,4143.14,4143.14,4143.14,0],["2014-09-26",4143.14,4143.14,4143.14,4143.14,0],["2014-09-29",4143.14,4143.14,4143.14,4143.14,0],["2014-09-30",4143.14,4143.14,4143.14,4143.14,0],["2014-10-01",4143.14,4143.14,4143.14,4143.14,1600],["2014-10-02",4143.14,4143.14,4143.14,4143.14,0],["2014-10-03",4143.14,4143.14,4143.14,4143.14,0],["2014-10-06",4143.14,4143.14,4143.14,4143.14,0],["2014-10-07",4143.14,4143.14,4143.14,4143.14,0],["2014-10-08",4143.14,4143.14,4143.14,4143.14,0],["2014-10-09",4143.14,4143.14,4143.14,4143.14,0],["2014-10-10",4143.14,4143.14,4143.14,4143.14,0],["2014-10-13",4143.14,4143.14,4143.14,4143.14,0],["2014-10-14",3925.08,3925.08,3925.08,3925.08,1500],["2014-10-15",3925.08,3925.08,3925.08,3925.08,0],["2014-10-16",3925.08,3925.08,3925.08,3925.08,0],["2014-10-17",3925.08,3925.08,3925.08,3925.08,0],["2014-10-20",3925.08,3925.08,3925.08,3925.08,0],["2014-10-21",3925.08,3925.08,3925.08,3925.08,0],["2014-10-22",3925.08,3925.08,3925.08,3925.08,900],["2014-10-23",4143.14,4143.14,4143.14,4143.14,100],["2014-10-24",4143.14,4143.14,4143.14,4143.14,0],["2014-10-27",4143.14,4143.14,4143.14,4143.14,0],["2014-10-28",4143.14,4143.14,4143.14,4143.14,0],["2014-10-29",4143.14,4143.14,4143.14,4143.14,0],["2014-10-30",4143.14,4143.14,4143.14,4143.14,0],["2014-10-31",4143.14,4143.14,4143.14,4143.14,0],["2014-11-03",4143.14,4143.14,4143.14,4143.14,0],["2014-11-04",4143.14,4143.14,4143.14,4143.14,0],["2014-11-05",4143.14,4143.14,4143.14,4143.14,0],["2014-11-06",4143.14,4143.14,4143.14,4143.14,0],["2014-11-07",4143.14,4143.14,4143.14,4143.14,0],["2014-11-10",4143.14,4143.14,4143.14,4143.14,0],["2014-11-11",4143.14,4143.14,4143.14,4143.14,0],["2014-11-12",4143.14,4143.14,4143.14,4143.14,0],["2014-11-13",4143.14,4143.14,4143.14,4143.14,0],["2014-11-14",4143.14,4143.14,4143.14,4143.14,0],["2014-11-17",4143.14,4143.14,4143.14,4143.14,0],["2014-11-18",4143.14,4143.14,4143.14,4143.14,0],["2014-11-19",4143.14,4143.14,4143.14,4143.14,0],["2014-11-20",4143.14,4143.14,4143.14,4143.14,0],["2014-11-21",4143.14,4143.14,4143.14,4143.14,0],["2014-11-24",4143.14,4143.14,4143.14,4143.14,0],["2014-11-25",4252.17,4252.17,4252.17,4252.17,1500],["2014-11-26",4252.17,4252.17,4252.17,4252.17,0],["2014-11-27",4252.17,4252.17,4252.17,4252.17,0],["2014-11-28",4252.17,4252.17,4252.17,4252.17,0],["2014-12-01",4252.17,4252.17,4252.17,4252.17,0],["2014-12-02",4252.17,4252.17,4252.17,4252.17,0],["2014-12-03",4252.17,4252.17,4252.17,4252.17,0],["2014-12-04",4252.17,4252.17,4252.17,4252.17,0],["2014-12-05",4143.14,4252.17,4143.14,4252.17,7000],["2014-12-08",4230.36,4230.36,4230.36,4230.36,0],["2014-12-09",4230.36,4230.36,4230.36,4230.36,0],["2014-12-10",4230.36,4317.59,4230.36,4317.59,5600],["2014-12-11",4252.17,4317.59,4252.17,4317.59,0],["2014-12-12",4252.17,4252.17,4252.17,4252.17,0],["2014-12-15",4143.14,4143.14,4143.14,4143.14,1000],["2014-12-16",4143.14,4143.14,4143.14,4143.14,0],["2014-12-17",4143.14,4143.14,4143.14,4143.14,0],["2014-12-18",4143.14,4143.14,4143.14,4143.14,0],["2014-12-19",4143.14,4143.14,4143.14,4143.14,0],["2014-12-22",4317.59,4317.59,4317.59,4317.59,5600],["2014-12-23",4317.59,4317.59,4317.59,4317.59,0],["2014-12-24",4317.59,4317.59,4317.59,4317.59,0],["2014-12-25",4317.59,4317.59,4317.59,4317.59,0],["2014-12-26",4317.59,4317.59,4317.59,4317.59,0],["2014-12-29",4317.59,4317.59,4317.59,4317.59,0],["2014-12-30",4317.59,4317.59,4317.59,4317.59,0],["2014-12-31",4317.59,4317.59,4317.59,4317.59,0],["2015-01-05",4317.59,4317.59,4317.59,4317.59,0],["2015-01-06",4317.59,4317.59,4317.59,4317.59,0],["2015-01-07",4317.59,4317.59,4317.59,4317.59,0],["2015-01-08",4317.59,4317.59,4317.59,4317.59,0],["2015-01-09",4317.59,4317.59,4317.59,4317.59,0],["2015-01-12",4317.59,4317.59,4317.59,4317.59,0],["2015-01-13",4252.17,4252.17,4252.17,4252.17,5000],["2015-01-14",4252.17,4252.17,4252.17,4252.17,0],["2015-01-15",4252.17,4252.17,4252.17,4252.17,0],["2015-01-16",4252.17,4252.17,4252.17,4252.17,0],["2015-01-19",4252.17,4252.17,4252.17,4252.17,0],["2015-01-20",4252.17,4252.17,4252.17,4252.17,0],["2015-01-21",4143.14,4143.14,4143.14,4143.14,1000],["2015-01-22",4143.14,4143.14,4143.14,4143.14,0],["2015-01-23",4143.14,4143.14,4143.14,4143.14,0],["2015-01-26",4143.14,4143.14,4143.14,4143.14,0],["2015-01-27",4143.14,4143.14,4143.14,4143.14,0],["2015-01-28",4143.14,4143.14,4143.14,4143.14,0],["2015-01-29",4143.14,4143.14,4143.14,4143.14,0],["2015-01-30",4143.14,4143.14,4143.14,4143.14,0],["2015-02-02",4143.14,4143.14,4143.14,4143.14,0],["2015-02-03",4143.14,4143.14,4143.14,4143.14,0],["2015-02-04",4143.14,4143.14,4143.14,4143.14,0],["2015-02-05",4143.14,4143.14,4143.14,4143.14,0],["2015-02-06",4143.14,4143.14,4143.14,4143.14,0],["2015-02-09",4143.14,4143.14,4143.14,4143.14,0],["2015-02-10",4143.14,4143.14,4143.14,4143.14,0],["2015-02-11",4143.14,4143.14,4143.14,4143.14,0],["2015-02-12",4143.14,4143.14,4143.14,4143.14,0],["2015-02-13",4361.2,4361.2,4361.2,4361.2,1000],["2015-02-24",4361.2,4361.2,4361.2,4361.2,100],["2015-02-25",4361.2,4361.2,4361.2,4361.2,0],["2015-02-26",4361.2,4361.2,4361.2,4361.2,0],["2015-02-27",4361.2,4361.2,4361.2,4361.2,0],["2015-03-02",4361.2,4361.2,4361.2,4361.2,0],["2015-03-03",4361.2,4361.2,4361.2,4361.2,0],["2015-03-04",4361.2,4361.2,4361.2,4361.2,0],["2015-03-05",4361.2,4361.2,4361.2,4361.2,0],["2015-03-06",4361.2,4361.2,4361.2,4361.2,0],["2015-03-09",4361.2,4361.2,4361.2,4361.2,0],["2015-03-10",4361.2,4361.2,4361.2,4361.2,0],["2015-03-11",4361.2,4361.2,4361.2,4361.2,0],["2015-03-12",4361.2,4361.2,4361.2,4361.2,0],["2015-03-13",4361.2,4361.2,4361.2,4361.2,0],["2015-03-16",4688.29,4688.29,4688.29,4688.29,500],["2015-03-17",4688.29,4688.29,4688.29,4688.29,0],["2015-03-18",4688.29,4688.29,4688.29,4688.29,0],["2015-03-19",4688.29,4688.29,4688.29,4688.29,0],["2015-03-20",4688.29,4688.29,4688.29,4688.29,0],["2015-03-23",4404.81,4404.81,4361.2,4361.2,5000],["2015-03-24",4383.01,4383.01,4383.01,4383.01,0],["2015-03-25",4291.21,4291.21,4291.21,4291.21,1000],["2015-03-26",4291.21,4291.21,4291.21,4291.21,0],["2015-03-27",4291.21,4291.21,4291.21,4291.21,0],["2015-03-30",4291.21,4291.21,4291.21,4291.21,0],["2015-03-31",4291.21,4291.21,4291.21,4291.21,0],["2015-04-01",4314.16,4360.06,4314.16,4360.06,5500],["2015-04-02",4337.11,4337.11,4337.11,4337.11,0],["2015-04-03",4337.11,4337.11,4337.11,4337.11,0],["2015-04-06",4589.53,4589.53,4589.53,4589.53,2500],["2015-04-07",4589.53,4589.53,4589.53,4589.53,0],["2015-04-08",4589.53,4589.53,4589.53,4589.53,0],["2015-04-09",4474.8,4474.8,4474.8,4474.8,1000],["2015-04-10",4428.9,4428.9,4428.9,4428.9,1000],["2015-04-13",4451.85,4451.85,4451.85,4451.85,1000],["2015-04-14",4474.8,4474.8,4474.8,4474.8,1000],["2015-04-15",4474.8,4474.8,4474.8,4474.8,0],["2015-04-16",4474.8,4474.8,4474.8,4474.8,0],["2015-04-17",4474.8,4474.8,4474.8,4474.8,0],["2015-04-20",4474.8,4474.8,4474.8,4474.8,0],["2015-04-21",4360.06,4360.06,4337.11,4337.11,10000],["2015-04-22",4360.06,4360.06,4360.06,4360.06,0],["2015-04-23",4360.06,4360.06,4360.06,4360.06,0],["2015-04-24",4360.06,4360.06,4360.06,4360.06,0],["2015-04-27",4360.06,4360.06,4360.06,4360.06,0],["2015-05-04",4360.06,4360.06,4360.06,4360.06,0],["2015-05-05",4360.06,4360.06,4360.06,4360.06,0],["2015-05-06",4360.06,4360.06,4360.06,4360.06,0],["2015-05-07",4360.06,4360.06,4360.06,4360.06,2500],["2015-05-08",4360.06,4360.06,4360.06,4360.06,0],["2015-05-11",4360.06,4360.06,4360.06,4360.06,0],["2015-05-12",4360.06,4360.06,4360.06,4360.06,0],["2015-05-13",4360.06,4360.06,4360.06,4360.06,0],["2015-05-14",4360.06,4360.06,4360.06,4360.06,0],["2015-05-15",3969.95,3969.95,3969.95,3969.95,4000],["2015-05-18",4130.58,4130.58,4130.58,4130.58,3500],["2015-05-19",4130.58,4130.58,4130.58,4130.58,0],["2015-05-20",4084.69,4084.69,3855.21,3855.21,5300],["2015-05-21",4130.58,4130.58,4130.58,4130.58,4000],["2015-05-22",4130.58,4130.58,4130.58,4130.58,0],["2015-05-25",3924.05,3924.05,3924.05,3924.05,4000],["2015-05-26",4314.16,4314.16,4314.16,4314.16,1000],["2015-05-27",4314.16,4314.16,4314.16,4314.16,0],["2015-05-28",4314.16,4314.16,4314.16,4314.16,0],["2015-05-29",4314.16,4314.16,4314.16,4314.16,0],["2015-06-01",4314.16,4314.16,4314.16,4314.16,0],["2015-06-02",4314.16,4314.16,4314.16,4314.16,0],["2015-06-03",4314.16,4314.16,4314.16,4314.16,0],["2015-06-04",4314.16,4314.16,4314.16,4314.16,0],["2015-06-05",4566.59,4566.59,4566.59,4566.59,100],["2015-06-08",4566.59,4566.59,4566.59,4566.59,0],["2015-06-09",4566.59,4566.59,4566.59,4566.59,0],["2015-06-10",4566.59,4566.59,4566.59,4566.59,0],["2015-06-11",4566.59,4566.59,4566.59,4566.59,0],["2015-06-12",4566.59,4566.59,4566.59,4566.59,0],["2015-06-15",4360.06,4360.06,4360.06,4360.06,900],["2015-06-16",4199.42,4199.42,4199.42,4199.42,1000],["2015-06-17",4199.42,4199.42,4199.42,4199.42,0],["2015-06-18",4245.32,4314.16,4245.32,4314.16,7000],["2015-06-19",4268.27,4268.27,4268.27,4268.27,2000],["2015-06-22",4268.27,4268.27,4268.27,4268.27,0],["2015-06-23",4268.27,4268.27,4268.27,4268.27,0],["2015-06-24",4291.21,4291.21,4245.32,4245.32,9000],["2015-06-25",4176.48,4176.48,4176.48,4176.48,2000],["2015-06-26",4176.48,4176.48,4176.48,4176.48,0],["2015-06-29",4176.48,4176.48,4176.48,4176.48,0],["2015-06-30",4360.06,4360.06,4360.06,4360.06,2000],["2015-07-01",4360.06,4360.06,4360.06,4360.06,0],["2015-07-02",4360.06,4360.06,4360.06,4360.06,0],["2015-07-03",4360.06,4360.06,4360.06,4360.06,0],["2015-07-06",4360.06,4360.06,4360.06,4360.06,6500],["2015-07-07",4360.06,4360.06,4360.06,4360.06,100],["2015-07-08",4360.06,4360.06,4360.06,4360.06,0],["2015-07-09",4360.06,4360.06,4360.06,4360.06,0],["2015-07-10",4360.06,4360.06,4360.06,4360.06,1300],["2015-07-13",4130.58,4245.32,3947.0,4245.32,7600],["2015-07-14",4245.32,4245.32,4245.32,4245.32,150],["2015-07-15",4130.58,4245.32,4130.58,4245.32,4600],["2015-07-16",4176.48,4543.64,4130.58,4543.64,27700],["2015-07-17",4334.22,4334.22,4334.22,4334.22,1600],["2015-07-20",4334.22,4334.22,4334.22,4334.22,0],["2015-07-21",4418.11,4418.11,4418.11,4418.11,900],["2015-07-22",4474.04,4474.04,4474.04,4474.04,2100],["2015-07-23",4474.04,4474.04,4474.04,4474.04,1300],["2015-07-24",4474.04,4474.04,4474.04,4474.04,0],["2015-07-27",4446.07,4446.07,4390.15,4390.15,2700],["2015-07-28",4390.15,4390.15,4390.15,4390.15,1000],["2015-07-29",4390.15,4390.15,4390.15,4390.15,200],["2015-07-30",4725.7,4725.7,4557.92,4557.92,2300],["2015-07-31",4585.89,4585.89,4585.89,4585.89,0],["2015-08-03",4557.92,4557.92,4557.92,4557.92,1000],["2015-08-04",4557.92,4557.92,4557.92,4557.92,1000],["2015-08-05",4557.92,4557.92,4557.92,4557.92,1000],["2015-08-06",4557.92,4557.92,4557.92,4557.92,0],["2015-08-07",5201.07,5229.03,5201.07,5229.03,400],["2015-08-10",4446.07,4446.07,4446.07,4446.07,100],["2015-08-11",4446.07,4446.07,4446.07,4446.07,0],["2015-08-12",4446.07,4446.07,4446.07,4446.07,10],["2015-08-13",4446.07,4446.07,4446.07,4446.07,0],["2015-08-14",4446.07,4446.07,4446.07,4446.07,0],["2015-08-17",4446.07,4446.07,4446.07,4446.07,0],["2015-08-18",4446.07,4446.07,4446.07,4446.07,0],["2015-08-19",5089.22,5089.22,5089.22,5089.22,100],["2015-08-20",5089.22,5089.22,5089.22,5089.22,0],["2015-08-21",5089.22,5089.22,5089.22,5089.22,0],["2015-08-24",4529.96,4529.96,4529.96,4529.96,100],["2015-08-25",4529.96,5089.22,4529.96,5089.22,400],["2015-08-26",4669.78,4669.78,4669.78,4669.78,0],["2015-08-27",4669.78,4669.78,4669.78,4669.78,0],["2015-08-28",4669.78,4669.78,4669.78,4669.78,0],["2015-08-31",4669.78,4669.78,4669.78,4669.78,0],["2015-09-01",4669.78,4669.78,4669.78,4669.78,0],["2015-09-03",4865.51,4893.48,4865.51,4893.48,600],["2015-09-04",4529.96,4529.96,4529.96,4529.96,400],["2015-09-07",4529.96,4529.96,4529.96,4529.96,0],["2015-09-08",4529.96,4529.96,4529.96,4529.96,0],["2015-09-09",4529.96,4529.96,4529.96,4529.96,0],["2015-09-10",4529.96,4529.96,4529.96,4529.96,0],["2015-09-11",4474.04,5033.29,4474.04,5033.29,1400],["2015-09-14",4502.0,4502.0,4502.0,4502.0,0],["2015-09-15",4502.0,4502.0,4502.0,4502.0,0],["2015-09-16",4502.0,4502.0,4502.0,4502.0,0],["2015-09-17",4502.0,4502.0,4502.0,4502.0,0],["2015-09-18",4502.0,4502.0,4502.0,4502.0,0],["2015-09-21",4502.0,4502.0,4502.0,4502.0,0],["2015-09-22",4613.85,4613.85,4613.85,4613.85,100],["2015-09-23",4529.96,4529.96,4474.04,4474.04,2500],["2015-09-24",4529.96,4529.96,4529.96,4529.96,0],["2015-09-25",4529.96,4529.96,4529.96,4529.96,0],["2015-09-28",4529.96,4529.96,4529.96,4529.96,0],["2015-09-29",4529.96,4529.96,4529.96,4529.96,0],["2015-09-30",4529.96,4529.96,4529.96,4529.96,0],["2015-10-01",4529.96,4529.96,4529.96,4529.96,0],["2015-10-02",4697.74,4781.63,4697.74,4781.63,5800],["2015-10-05",4753.66,4753.66,4753.66,4753.66,0],["2015-10-06",4753.66,4753.66,4753.66,4753.66,0],["2015-10-07",4753.66,4753.66,4753.66,4753.66,0],["2015-10-08",4753.66,4753.66,4753.66,4753.66,0],["2015-10-09",4753.66,4753.66,4753.66,4753.66,0],["2015-10-12",4753.66,4753.66,4753.66,4753.66,0],["2015-10-13",4753.66,4753.66,4753.66,4753.66,0],["2015-10-14",4753.66,4753.66,4753.66,4753.66,0],["2015-10-15",4865.51,4893.48,4865.51,4865.51,3400],["2015-10-16",5005.33,5033.29,5005.33,5033.29,200],["2015-10-19",5033.29,5033.29,5033.29,5033.29,0],["2015-10-20",4781.63,5145.14,4278.3,5145.14,43700],["2015-10-21",5033.29,5033.29,5033.29,5033.29,0],["2015-10-22",5033.29,5033.29,5033.29,5033.29,0],["2015-10-23",5089.22,5089.22,5089.22,5089.22,1300],["2015-10-26",5089.22,5089.22,5089.22,5089.22,200],["2015-10-27",5089.22,5089.22,5089.22,5089.22,0],["2015-10-28",5089.22,5089.22,5089.22,5089.22,0],["2015-10-29",5033.29,5033.29,5033.29,5033.29,100],["2015-10-30",5033.29,5033.29,5033.29,5033.29,0],["2015-11-02",5033.29,5033.29,5033.29,5033.29,0],["2015-11-03",5033.29,5033.29,5033.29,5033.29,0],["2015-11-04",5033.29,5033.29,5033.29,5033.29,0],["2015-11-05",5033.29,5033.29,5033.29,5033.29,0],["2015-11-06",5033.29,5033.29,5033.29,5033.29,0],["2015-11-09",5033.29,5033.29,5033.29,5033.29,0],["2015-11-10",5033.29,5033.29,5033.29,5033.29,0],["2015-11-11",5033.29,5033.29,5033.29,5033.29,0],["2015-11-12",5033.29,5033.29,5033.29,5033.29,0],["2015-11-13",5033.29,5033.29,5033.29,5033.29,0],["2015-11-16",5033.29,5033.29,5033.29,5033.29,600],["2015-11-17",4781.63,4781.63,4753.66,4753.66,1000],["2015-11-18",4753.66,4753.66,4753.66,4753.66,0],["2015-11-19",4893.48,4893.48,4893.48,4893.48,500],["2015-11-20",4893.48,4893.48,4893.48,4893.48,0],["2015-11-23",4893.48,4893.48,4893.48,4893.48,100],["2015-11-24",4893.48,4893.48,4893.48,4893.48,0],["2015-11-25",4893.48,4893.48,4893.48,4893.48,0],["2015-11-26",4893.48,4893.48,4893.48,4893.48,0],["2015-11-27",4893.48,4893.48,4893.48,4893.48,0],["2015-11-30",4893.48,4893.48,4893.48,4893.48,300],["2015-12-01",4893.48,4893.48,4893.48,4893.48,0],["2015-12-02",4753.66,4753.66,4753.66,4753.66,400],["2015-12-03",4753.66,4753.66,4753.66,4753.66,1100],["2015-12-04",4753.66,4753.66,4753.66,4753.66,0],["2015-12-07",4753.66,4753.66,4753.66,4753.66,0],["2015-12-08",4753.66,4753.66,4753.66,4753.66,0],["2015-12-09",4753.66,4753.66,4753.66,4753.66,0],["2015-12-10",4753.66,4753.66,4753.66,4753.66,0],["2015-12-11",4921.44,4921.44,4921.44,4921.44,2100],["2015-12-14",4921.44,4921.44,4921.44,4921.44,0],["2015-12-15",4921.44,4921.44,4921.44,4921.44,0],["2015-12-16",4921.44,4921.44,4921.44,4921.44,0],["2015-12-17",4921.44,5033.29,4921.44,5033.29,1400],["2015-12-18",4921.44,4949.4,4893.48,4949.4,1400],["2015-12-21",4921.44,4921.44,4921.44,4921.44,0],["2015-12-22",4921.44,4921.44,4921.44,4921.44,710],["2015-12-23",4921.44,4921.44,4921.44,4921.44,3210],["2015-12-24",4921.44,4921.44,4921.44,4921.44,0],["2015-12-25",4921.44,4921.44,4921.44,4921.44,0],["2015-12-28",4921.44,4921.44,4921.44,4921.44,0],["2015-12-29",4921.44,4921.44,4921.44,4921.44,0],["2015-12-30",4921.44,4921.44,4921.44,4921.44,0],["2015-12-31",4921.44,4921.44,4921.44,4921.44,0],["2016-01-04",4921.44,4921.44,4921.44,4921.44,0],["2016-01-05",4921.44,4921.44,4921.44,4921.44,0],["2016-01-06",4921.44,4921.44,4921.44,4921.44,0],["2016-01-07",4921.44,4921.44,4921.44,4921.44,0],["2016-01-08",4921.44,4921.44,4921.44,4921.44,0],["2016-01-11",4921.44,4921.44,4921.44,4921.44,0],["2016-01-12",5033.29,5033.29,5033.29,5033.29,1200],["2016-01-13",4921.44,4921.44,4921.44,4921.44,500],["2016-01-14",4893.48,4893.48,4893.48,4893.48,3200],["2016-01-15",4893.48,4893.48,4893.48,4893.48,300],["2016-01-18",4893.48,4893.48,4893.48,4893.48,0],["2016-01-19",4753.66,4753.66,4753.66,4753.66,100],["2016-01-20",4753.66,4753.66,4753.66,4753.66,0],["2016-01-21",4753.66,4753.66,4753.66,4753.66,0],["2016-01-22",4753.66,4753.66,4753.66,4753.66,0],["2016-01-25",4753.66,4753.66,4753.66,4753.66,0],["2016-01-26",4753.66,4753.66,4753.66,4753.66,0],["2016-01-27",4753.66,4753.66,4753.66,4753.66,0],["2016-01-28",4753.66,4753.66,4753.66,4753.66,0],["2016-01-29",5256.99,5256.99,4753.66,4753.66,2600],["2016-02-01",4781.63,4781.63,4781.63,4781.63,0],["2016-02-02",4781.63,4781.63,4781.63,4781.63,0],["2016-02-03",4781.63,4781.63,4781.63,4781.63,0],["2016-02-04",4781.63,4781.63,4781.63,4781.63,0],["2016-02-05",4781.63,4781.63,4781.63,4781.63,0],["2016-02-15",4781.63,4781.63,4781.63,4781.63,0],["2016-02-16",4781.63,4781.63,4781.63,4781.63,0],["2016-02-17",4781.63,4781.63,4781.63,4781.63,0],["2016-02-18",4194.41,5312.92,4194.41,5312.92,2800],["2016-02-19",5312.92,5312.92,5312.92,5312.92,100],["2016-02-22",5312.92,5312.92,5312.92,5312.92,0],["2016-02-23",5312.92,5312.92,5312.92,5312.92,0],["2016-02-24",5312.92,5312.92,5312.92,5312.92,0],["2016-02-25",5312.92,5312.92,5312.92,5312.92,0],["2016-02-26",5312.92,5312.92,5312.92,5312.92,0],["2016-02-29",5173.1,5173.1,5173.1,5173.1,500],["2016-03-01",5173.1,5312.92,5173.1,5312.92,2500],["2016-03-02",5592.55,5592.55,5592.55,5592.55,300],["2016-03-03",5592.55,5592.55,5592.55,5592.55,0],["2016-03-04",5592.55,5592.55,5592.55,5592.55,0],["2016-03-07",5704.4,5732.36,5704.4,5732.36,300],["2016-03-08",5340.88,6431.43,5312.92,6431.43,2000],["2016-03-09",6151.8,6151.8,6151.8,6151.8,100],["2016-03-10",6181.09,6737.69,6181.09,6737.69,1900],["2016-03-11",6268.98,6268.98,6268.98,6268.98,0],["2016-03-14",6356.86,6356.86,6063.92,6063.92,1200],["2016-03-15",6210.39,6210.39,6210.39,6210.39,500],["2016-03-16",6327.57,6679.1,6327.57,6620.51,9100],["2016-03-17",6679.1,7030.63,6679.1,6884.16,5900],["2016-03-18",7030.63,7470.04,7030.63,7177.1,1400],["2016-03-21",7323.57,7616.51,7323.57,7616.51,3000],["2016-03-22",7147.81,7147.81,7118.51,7118.51,1700],["2016-03-23",7587.22,7587.22,7587.22,7587.22,100],["2016-03-24",6766.98,7030.63,6737.69,7030.63,1600],["2016-03-25",6766.98,6766.98,6766.98,6766.98,300],["2016-03-28",7323.57,7352.87,7323.57,7352.87,5300],["2016-03-29",7352.87,7352.87,7323.57,7323.57,1020],["2016-03-30",7352.87,7762.99,7352.87,7704.4,12900],["2016-03-31",7733.69,7792.28,7616.51,7792.28,9500],["2016-04-01",7499.34,7499.34,7499.34,7499.34,1100],["2016-04-04",8173.11,8173.11,8173.11,8173.11,300],["2016-04-05",8466.05,8466.05,7470.04,7470.04,4100],["2016-04-06",7470.04,7470.04,7470.04,7470.04,2600],["2016-04-07",7470.04,7557.93,7470.04,7528.63,3200],["2016-04-08",7499.34,7616.51,7323.57,7616.51,4100],["2016-04-11",7557.93,7557.93,7528.63,7528.63,500],["2016-04-12",7616.51,8202.4,7616.51,8202.4,1100],["2016-04-13",7587.22,7909.46,7587.22,7762.99,6300],["2016-04-14",7704.4,7704.4,7616.51,7616.51,2300],["2016-04-15",7762.99,7850.87,7762.99,7850.87,3900],["2016-04-19",7909.46,8202.4,7909.46,8055.93,5400],["2016-04-20",7352.87,7352.87,7352.87,7352.87,700],["2016-04-21",7909.46,7909.46,7909.46,7909.46,100],["2016-04-22",7909.46,8055.93,7909.46,8055.93,8300],["2016-04-25",8202.4,9110.52,8173.11,9081.23,32000],["2016-04-26",10223.71,10223.71,9637.82,10194.41,4400],["2016-04-27",9667.11,9872.17,9667.11,9784.29,3400],["2016-04-28",9667.11,9667.11,8934.76,8934.76,8000],["2016-04-29",9256.99,9256.99,8876.17,8876.17,3600],["2016-05-04",8817.58,8817.58,8671.11,8671.11,4100],["2016-05-05",7470.04,8788.29,7470.04,8231.69,5900],["2016-05-06",7382.16,8348.87,7382.16,8348.87,12700],["2016-05-09",8319.58,8641.81,8319.58,8641.81,7100],["2016-05-10",8319.58,8319.58,8290.28,8290.28,500],["2016-05-11",8378.17,8378.17,8290.28,8348.87,2000],["2016-05-12",7382.16,8378.17,7382.16,8378.17,7900],["2016-05-13",9227.7,9227.7,8378.17,8905.46,400],["2016-05-16",8495.34,8495.34,8495.34,8495.34,5000],["2016-05-17",8378.17,8436.75,8319.58,8348.87,6100],["2016-05-18",8348.87,8348.87,8348.87,8348.87,25600],["2016-05-19",8319.58,8612.52,8319.58,8612.52,920],["2016-05-20",8407.46,8407.46,8407.46,8407.46,0],["2016-05-23",8436.75,8495.34,8407.46,8495.34,2732],["2016-05-24",8231.69,8290.28,8202.4,8290.28,6920],["2016-05-25",8231.69,8231.69,8231.69,8231.69,0],["2016-05-26",8231.69,8231.69,8231.69,8231.69,0],["2016-05-27",8231.69,8231.69,8231.69,8231.69,28],["2016-05-30",8319.58,8319.58,8319.58,8319.58,500],["2016-05-31",8407.46,8436.75,8407.46,8436.75,1505],["2016-06-01",8085.22,8231.69,8055.93,8231.69,500],["2016-06-02",8466.05,8466.05,8378.17,8378.17,2000],["2016-06-03",8436.75,8436.75,8202.4,8436.75,5000],["2016-06-06",8758.99,8788.29,8348.87,8641.81,3387],["2016-06-07",8495.34,8495.34,8466.05,8466.05,400],["2016-06-08",8495.34,8495.34,8436.75,8436.75,3600],["2016-06-09",8495.34,8729.7,8495.34,8495.34,1700],["2016-06-10",8553.93,8846.87,8524.64,8846.87,9000],["2016-06-13",8788.29,8788.29,8524.64,8553.93,10000],["2016-06-14",8641.81,8788.29,8641.81,8788.29,4500],["2016-06-15",8788.29,8788.29,8788.29,8788.29,200],["2016-06-16",8788.29,9022.64,8788.29,9022.64,3600],["2016-06-17",9022.64,9520.64,8846.87,9344.88,14300],["2016-06-20",9344.88,9784.29,9344.88,9755.0,12900],["2016-06-21",9930.76,10135.82,9930.76,10135.82,15028],["2016-06-22",10106.53,10428.77,10106.53,10428.77,23800],["2016-06-23",10575.24,10751.0,10135.82,10282.29,18600],["2016-06-24",9960.06,9960.06,8788.29,9491.35,14700],["2016-06-27",9227.7,9227.7,8817.58,8934.76,7800],["2016-06-28",9081.23,9139.82,8934.76,9081.23,15600],["2016-06-29",9374.17,9520.64,8934.76,9110.52,29950],["2016-06-30",9139.82,9432.76,9110.52,9374.17,44530],["2016-07-01",9344.88,9520.64,9344.88,9520.64,19710],["2016-07-04",9403.47,9813.59,9374.17,9725.7,25400],["2016-07-05",9667.11,9667.11,9462.05,9608.53,20650],["2016-07-06",9462.05,9608.53,9286.29,9344.88,16600],["2016-07-07",9256.99,9520.64,9227.7,9374.17,38810],["2016-07-08",9579.23,9608.53,9227.7,9344.88,22700],["2016-07-11",9169.11,9403.47,9169.11,9227.7,37500],["2016-07-12",9315.58,9315.58,9315.58,9315.58,3800],["2016-07-13",9227.7,9227.7,9227.7,9227.7,5700],["2016-07-14",9169.11,9169.11,8964.05,8993.35,9700],["2016-07-15",8934.76,8934.76,8876.17,8876.17,10200],["2016-07-18",9022.64,9051.93,8964.05,9051.93,26573],["2016-07-19",8934.76,9227.7,8934.76,9022.64,13900],["2016-07-20",8964.05,8964.05,8964.05,8964.05,6400],["2016-07-21",8905.46,8934.76,8905.46,8934.76,7000],["2016-07-22",8905.46,8905.46,8788.29,8876.17,16000],["2016-07-25",8846.87,8846.87,8846.87,8846.87,0],["2016-07-26",8817.58,8934.76,8729.7,8934.76,9510],["2016-07-27",8934.76,8934.76,8817.58,8817.58,7810],["2016-07-28",8817.58,8817.58,8817.58,8817.58,2100],["2016-07-29",8788.29,9022.64,8788.29,9022.64,1100],["2016-08-01",8846.87,8905.46,8788.29,8788.29,14000],["2016-08-02",8846.87,8876.17,8846.87,8876.17,6500],["2016-08-03",9022.64,9022.64,9022.64,9022.64,11700],["2016-08-04",8934.76,9081.23,8934.76,9051.93,12710],["2016-08-05",9169.11,9374.17,9022.64,9022.64,2408],["2016-08-08",9227.7,9344.88,9139.82,9344.88,21400],["2016-08-09",9256.99,9667.11,9256.99,9667.11,31530],["2016-08-10",9637.82,9637.82,9344.88,9491.35,28800],["2016-08-11",9520.64,9520.64,9374.17,9374.17,7910],["2016-08-12",9608.53,9667.11,9520.64,9637.82,22000],["2016-08-15",9608.53,10106.53,9608.53,9813.59,15800],["2016-08-16",9930.76,10223.71,9813.59,10194.41,20100],["2016-08-17",10047.94,10165.12,10018.65,10135.82,23500],["2016-08-18",10077.23,10106.53,10018.65,10077.23,21410],["2016-08-19",10106.53,10223.71,10106.53,10194.41,55700],["2016-08-22",10194.41,10633.83,10194.41,10633.83,51580],["2016-08-23",10428.77,10545.94,10399.47,10399.47,48400],["2016-08-24",10428.77,10428.77,9374.17,10077.23,51100],["2016-08-25",10666.9,10666.9,10056.44,10249.22,18600],["2016-08-26",10345.61,10474.12,10313.48,10313.48,5200],["2016-08-29",10345.61,10345.61,10184.96,10184.96,600],["2016-08-30",10120.7,10184.96,10024.32,10184.96,1700],["2016-08-31",10088.57,10281.35,9735.15,10281.35,12220],["2016-09-01",9927.93,10699.03,9927.93,10699.03,2830],["2016-09-05",10442.0,10538.38,10281.35,10281.35,24100],["2016-09-06",10602.64,10602.64,10152.83,10377.74,10710],["2016-09-07",10409.87,10409.87,10249.22,10249.22,9700],["2016-09-08",10345.61,10409.87,10313.48,10345.61,2200],["2016-09-09",10409.87,10442.0,10184.96,10281.35,30300],["2016-09-12",10184.96,10249.22,10184.96,10184.96,3000],["2016-09-13",10120.7,10217.09,10120.7,10217.09,2200],["2016-09-14",10120.7,10120.7,10120.7,10120.7,3400],["2016-09-15",9799.41,10120.7,9735.15,10120.7,10500],["2016-09-16",9831.54,9831.54,9831.54,9831.54,8300],["2016-09-19",9799.41,10024.32,9735.15,10024.32,4100],["2016-09-20",9799.41,9799.41,9799.41,9799.41,3000],["2016-09-21",9799.41,9799.41,9799.41,9799.41,0],["2016-09-22",9799.41,9960.06,9799.41,9799.41,4000],["2016-09-23",9863.67,10120.7,9863.67,9960.06,5000],["2016-09-26",9799.41,10056.44,9767.28,10056.44,2800],["2016-09-27",9831.54,9831.54,9670.89,9670.89,24600],["2016-09-28",9799.41,9799.41,9638.77,9670.89,10110],["2016-09-29",9542.38,9735.15,9510.25,9510.25,6530],["2016-09-30",9478.12,9638.77,9478.12,9606.64,4300],["2016-10-03",9349.6,9960.06,9349.6,9960.06,10100],["2016-10-04",9895.8,9895.8,9895.8,9895.8,0],["2016-10-05",9703.02,9927.93,9703.02,9927.93,1500],["2016-10-06",9606.64,9703.02,9606.64,9703.02,3937],["2016-10-07",9799.41,9799.41,9799.41,9799.41,500],["2016-10-10",9799.41,9799.41,9670.89,9703.02,15300],["2016-10-11",9542.38,9703.02,9542.38,9703.02,1900],["2016-10-12",9638.77,9638.77,9542.38,9542.38,1100],["2016-10-13",9799.41,9799.41,9542.38,9542.38,8100],["2016-10-14",9638.77,9638.77,9638.77,9638.77,900],["2016-10-17",9960.06,9960.06,9638.77,9638.77,6900],["2016-10-18",9638.77,9638.77,9542.38,9542.38,9000],["2016-10-19",9703.02,9863.67,9638.77,9863.67,4100],["2016-10-20",9670.89,9670.89,9510.25,9542.38,15900],["2016-10-21",9703.02,9735.15,9606.64,9638.77,3000],["2016-10-24",9638.77,9638.77,9574.51,9574.51,8000],["2016-10-25",9542.38,9542.38,9510.25,9510.25,2100],["2016-10-26",9510.25,9510.25,9349.6,9349.6,4100],["2016-10-27",9413.86,9413.86,9413.86,9413.86,0],["2016-10-28",9413.86,9413.86,9413.86,9413.86,0],["2016-10-31",9478.12,9542.38,9478.12,9542.38,2900],["2016-11-01",8964.05,9574.51,8867.66,9574.51,900],["2016-11-02",9510.25,9510.25,9349.6,9349.6,400],["2016-11-03",9317.47,9317.47,9317.47,9317.47,2400],["2016-11-04",9221.09,9317.47,9221.09,9317.47,1000],["2016-11-07",9221.09,9221.09,9221.09,9221.09,3],["2016-11-08",9221.09,9221.09,9221.09,9221.09,400],["2016-11-09",9221.09,9221.09,9221.09,9221.09,0],["2016-11-10",9221.09,9381.73,9221.09,9221.09,1900],["2016-11-11",9253.21,9253.21,9253.21,9253.21,0],["2016-11-14",8996.18,9221.09,8996.18,9221.09,600],["2016-11-15",9574.51,9574.51,9221.09,9221.09,1400],["2016-11-16",8996.18,9478.12,8996.18,9478.12,700],["2016-11-17",9445.99,9445.99,9188.96,9188.96,300],["2016-11-18",9349.6,9349.6,9349.6,9349.6,200],["2016-11-21",9285.34,9285.34,9285.34,9285.34,100],["2016-11-22",9542.38,9542.38,9542.38,9542.38,100],["2016-11-23",9542.38,9542.38,9542.38,9542.38,0],["2016-11-24",9542.38,9542.38,9542.38,9542.38,0],["2016-11-25",9510.25,9510.25,9510.25,9510.25,500],["2016-11-28",9060.44,9156.83,9028.31,9156.83,5500],["2016-11-29",9092.57,9092.57,8931.92,8931.92,500],["2016-11-30",9028.31,9028.31,9028.31,9028.31,0],["2016-12-01",9028.31,9285.34,9028.31,9285.34,200],["2016-12-02",9060.44,9092.57,8835.53,8835.53,4300],["2016-12-05",8867.66,9253.21,8835.53,9253.21,2200],["2016-12-06",8964.05,8964.05,8964.05,8964.05,100],["2016-12-07",8707.02,8707.02,8707.02,8707.02,400],["2016-12-08",8996.18,8996.18,8739.15,8739.15,700],["2016-12-09",8931.92,8931.92,8674.89,8707.02,1400],["2016-12-12",7871.66,8449.98,7871.66,8449.98,200],["2016-12-13",8642.76,8642.76,8578.5,8578.5,3400],["2016-12-14",8610.63,8610.63,8610.63,8610.63,0],["2016-12-15",8931.92,8931.92,8931.92,8931.92,100],["2016-12-16",8931.92,8931.92,8931.92,8931.92,0],["2016-12-19",8771.28,8771.28,8674.89,8674.89,300],["2016-12-20",8707.02,8707.02,8257.21,8353.6,1900],["2016-12-21",8385.73,8385.73,8353.6,8353.6,1100],["2016-12-22",8514.24,8514.24,8514.24,8514.24,200],["2016-12-23",8385.73,8385.73,8353.6,8353.6,300],["2016-12-26",8289.34,8289.34,8289.34,8289.34,200],["2016-12-27",8289.34,8289.34,8289.34,8289.34,0],["2016-12-28",8289.34,8289.34,8289.34,8289.34,0],["2016-12-29",8385.73,8674.89,8321.47,8321.47,1700],["2016-12-30",8771.28,8771.28,8771.28,8771.28,100],["2017-01-03",8353.6,8353.6,8353.6,8353.6,500],["2017-01-04",8353.6,8482.11,8353.6,8482.11,2500],["2017-01-05",8353.6,8385.73,8353.6,8385.73,800],["2017-01-06",8353.6,8835.53,8353.6,8674.89,4300],["2017-01-09",8353.6,8546.37,8353.6,8546.37,7100],["2017-01-10",8385.73,8385.73,8353.6,8353.6,900],["2017-01-11",8771.28,8771.28,8385.73,8385.73,300],["2017-01-12",8514.24,8514.24,8514.24,8514.24,0],["2017-01-13",8417.85,8417.85,8385.73,8385.73,1500],["2017-01-16",8353.6,8353.6,8257.21,8321.47,5500],["2017-01-17",8353.6,8353.6,8353.6,8353.6,600],["2017-01-18",8642.76,8642.76,8642.76,8642.76,100],["2017-01-19",8289.34,8385.73,8289.34,8353.6,1200],["2017-01-20",8353.6,8514.24,8353.6,8514.24,2200],["2017-01-23",8353.6,8353.6,8353.6,8353.6,0],["2017-01-24",8385.73,8707.02,8385.73,8707.02,7000],["2017-01-25",8674.89,8674.89,8674.89,8674.89,1000],["2017-02-02",8674.89,8674.89,8674.89,8674.89,0],["2017-02-03",8674.89,8674.89,8642.76,8674.89,2800],["2017-02-06",8931.92,8996.18,8835.53,8996.18,1800],["2017-02-07",8996.18,9060.44,8996.18,9028.31,1000],["2017-02-08",9156.83,9703.02,9156.83,9703.02,8700],["2017-02-09",9767.28,9960.06,9735.15,9863.67,6900],["2017-02-10",9960.06,9960.06,9510.25,9574.51,3100],["2017-02-13",9638.77,9895.8,9638.77,9735.15,21100],["2017-02-14",9606.64,9638.77,9478.12,9638.77,4400],["2017-02-15",9445.99,9478.12,8514.24,9317.47,6203],["2017-02-16",9317.47,9413.86,9156.83,9156.83,5710],["2017-02-17",9221.09,9542.38,9188.96,9542.38,4600],["2017-02-20",9349.6,9445.99,9349.6,9445.99,700],["2017-02-21",9317.47,9542.38,9156.83,9542.38,7400],["2017-02-22",9510.25,9510.25,9317.47,9510.25,2300],["2017-02-23",9542.38,9606.64,9445.99,9606.64,4700],["2017-02-24",9381.73,9478.12,9349.6,9445.99,9200],["2017-02-27",9317.47,9317.47,9317.47,9317.47,3200],["2017-02-28",9188.96,9574.51,9156.83,9574.51,5600],["2017-03-01",9253.21,9381.73,9188.96,9221.09,10800],["2017-03-02",9188.96,9188.96,9156.83,9156.83,1000],["2017-03-03",9413.86,9413.86,9124.7,9124.7,8800],["2017-03-06",9124.7,9413.86,9060.44,9381.73,10200],["2017-03-07",9060.44,9156.83,8996.18,9156.83,5200],["2017-03-08",9028.31,9028.31,8867.66,8867.66,11200],["2017-03-09",8996.18,8996.18,8996.18,8996.18,7800],["2017-03-10",8996.18,9124.7,8996.18,8996.18,10000],["2017-03-13",9462.65,9462.65,9362.69,9362.69,900],["2017-03-14",9196.1,9196.1,8996.18,8996.18,46700],["2017-03-15",8996.18,8996.18,8829.58,8996.18,12210],["2017-03-16",8896.22,9262.73,8829.58,9196.1,10750],["2017-03-17",9162.78,9396.01,9129.46,9329.37,29800],["2017-03-20",9429.33,9695.88,9329.37,9595.93,26400],["2017-03-21",9495.97,9562.61,9362.69,9362.69,11300],["2017-03-22",9329.37,9529.29,9162.78,9162.78,27410],["2017-03-23",9162.78,9162.78,9162.78,9162.78,17900],["2017-03-24",9229.42,9429.33,9196.1,9429.33,24420],["2017-03-27",9362.69,9462.65,9362.69,9396.01,8810],["2017-03-28",9429.33,9429.33,9429.33,9429.33,19300],["2017-03-29",9429.33,9495.97,9429.33,9495.97,11210],["2017-03-30",9495.97,9862.48,9495.97,9662.56,11420],["2017-03-31",9829.16,9829.16,9662.56,9729.2,18200],["2017-04-03",9729.2,9729.2,9662.56,9695.88,18110],["2017-04-04",9729.2,9729.2,9662.56,9662.56,11700],["2017-04-05",9662.56,9995.76,9662.56,9995.76,14100],["2017-04-07",9729.2,9962.44,9695.88,9962.44,10500],["2017-04-10",9729.2,9729.2,9329.37,9329.37,19910],["2017-04-11",9529.29,9595.93,9329.37,9429.33,18800],["2017-04-12",9362.69,9362.69,8829.58,9296.05,17300],["2017-04-13",9296.05,9296.05,9229.42,9229.42,2500],["2017-04-14",9229.42,9229.42,9196.1,9229.42,5000],["2017-04-17",9229.42,9229.42,9229.42,9229.42,2200],["2017-04-18",9429.33,9429.33,9396.01,9396.01,2500],["2017-04-19",9396.01,9495.97,9396.01,9495.97,4000],["2017-04-20",9396.01,9429.33,9329.37,9429.33,4600],["2017-04-21",9329.37,9429.33,9329.37,9362.69,5200],["2017-04-24",9329.37,9329.37,9162.78,9196.1,3510],["2017-04-25",9029.5,9196.1,8329.8,8962.86,13700],["2017-04-26",9262.73,9296.05,9262.73,9296.05,600],["2017-04-27",9296.05,9296.05,9296.05,9296.05,500],["2017-04-28",9162.78,9162.78,8996.18,8996.18,6200],["2017-05-03",8996.18,8996.18,8862.9,8862.9,6100],["2017-05-04",8896.22,8929.54,8896.22,8929.54,2500],["2017-05-05",9262.73,9262.73,9262.73,9262.73,100],["2017-05-08",9262.73,9262.73,9262.73,9262.73,0],["2017-05-09",8929.54,9229.42,8929.54,9196.1,3000],["2017-05-10",8996.18,8996.18,8996.18,8996.18,1000],["2017-05-11",8996.18,8996.18,8996.18,8996.18,0],["2017-05-12",9162.78,9296.05,9162.78,9296.05,2100],["2017-05-15",9229.42,9329.37,9229.42,9229.42,8900],["2017-05-16",8996.18,9662.56,8862.9,9062.82,2600],["2017-05-17",9229.42,9495.97,9229.42,9495.97,11600],["2017-05-18",9362.69,9362.69,9362.69,9362.69,0],["2017-05-19",9329.37,9329.37,9162.78,9329.37,9500],["2017-05-22",9329.37,9329.37,9329.37,9329.37,0],["2017-05-23",9062.82,9062.82,9062.82,9062.82,2100],["2017-05-24",9162.78,9495.97,9162.78,9495.97,2700],["2017-05-25",9162.78,9462.65,9162.78,9462.65,700],["2017-05-26",9462.65,9462.65,9462.65,9462.65,700],["2017-05-29",9462.65,9462.65,9062.82,9262.73,1000],["2017-05-30",9029.5,9296.05,9029.5,9096.14,900],["2017-05-31",9096.14,9162.78,8962.86,9129.46,4800],["2017-06-01",9162.78,9262.73,9162.78,9229.42,4300],["2017-06-02",9296.05,9296.05,9296.05,9296.05,1110],["2017-06-05",9229.42,9262.73,9229.42,9262.73,800],["2017-06-06",9062.82,9062.82,9062.82,9062.82,100],["2017-06-07",9096.14,9396.01,9096.14,9396.01,5000],["2017-06-08",9062.82,9062.82,9062.82,9062.82,100],["2017-06-09",9462.65,9462.65,9129.46,9129.46,800],["2017-06-12",9262.73,9262.73,9262.73,9262.73,0],["2017-06-13",9262.73,9262.73,9262.73,9262.73,1700],["2017-06-14",9262.73,9262.73,9262.73,9262.73,0],["2017-06-15",9096.14,9096.14,9096.14,9096.14,510],["2017-06-16",9096.14,9329.37,9096.14,9129.46,9700],["2017-06-19",9129.46,9129.46,9129.46,9129.46,500],["2017-06-20",9162.78,9162.78,9162.78,9162.78,200],["2017-06-21",9162.78,9162.78,9096.14,9162.78,8900],["2017-06-22",9162.78,9162.78,9162.78,9162.78,200],["2017-06-23",9329.37,9829.16,9162.78,9162.78,5600],["2017-06-26",9396.01,9396.01,9396.01,9396.01,12],["2017-06-27",9396.01,9396.01,9396.01,9396.01,0],["2017-06-28",8996.18,8996.18,8996.18,8996.18,2000],["2017-06-29",9162.78,9329.37,9162.78,9329.37,6100],["2017-06-30",9329.37,9329.37,9329.37,9329.37,2810],["2017-07-03",9662.56,9662.56,9196.1,9196.1,300],["2017-07-04",9629.25,9629.25,9629.25,9629.25,100],["2017-07-05",9595.93,9629.25,9595.93,9629.25,900],["2017-07-06",9329.37,9495.97,9096.14,9495.97,9000],["2017-07-07",9462.65,9462.65,9462.65,9462.65,400],["2017-07-10",9595.93,9595.93,9162.78,9162.78,11200],["2017-07-11",9495.97,9562.61,9196.1,9196.1,1430],["2017-07-12",9462.65,9462.65,9462.65,9462.65,1300],["2017-07-13",9462.65,9495.97,9462.65,9495.97,300],["2017-07-14",9495.97,9495.97,9495.97,9495.97,1000],["2017-07-17",9495.97,9495.97,9495.97,9495.97,0],["2017-07-18",9495.97,9495.97,9495.97,9495.97,0],["2017-07-19",9129.46,9129.46,9129.46,9129.46,5500],["2017-07-20",9429.33,9429.33,9429.33,9429.33,700],["2017-07-21",9162.78,9462.65,9162.78,9462.65,2100],["2017-07-24",9196.1,9196.1,9196.1,9196.1,0],["2017-07-25",9462.65,9462.65,9462.65,9462.65,100],["2017-07-26",9462.65,9495.97,9462.65,9495.97,1000],["2017-07-27",9495.97,9562.61,9495.97,9562.61,900],["2017-07-28",9296.05,9296.05,9296.05,9296.05,900],["2017-07-31",9296.05,9296.05,9296.05,9296.05,0],["2017-08-01",9296.05,9296.05,9296.05,9296.05,0],["2017-08-02",9296.05,9296.05,9296.05,9296.05,0],["2017-08-03",9296.05,9296.05,9296.05,9296.05,1000],["2017-08-04",9296.05,9296.05,9296.05,9296.05,0],["2017-08-07",9296.05,9296.05,9296.05,9296.05,1900],["2017-08-08",9296.05,9629.25,9296.05,9629.25,16000],["2017-08-09",9329.37,9529.29,9296.05,9495.97,4100],["2017-08-10",9462.65,9462.65,9462.65,9462.65,0],["2017-08-11",9262.73,9262.73,9262.73,9262.73,2600],["2017-08-14",9329.37,9329.37,9196.1,9329.37,9300],["2017-08-15",9262.73,9262.73,9162.78,9162.78,3020],["2017-08-16",9462.65,9995.76,9396.01,9396.01,12100],["2017-08-17",9495.97,9495.97,9495.97,9495.97,900],["2017-08-18",9329.37,9495.97,9329.37,9495.97,2532],["2017-08-21",9462.65,9462.65,9462.65,9462.65,1300],["2017-08-22",9462.65,9462.65,9462.65,9462.65,0],["2017-08-23",9462.65,9462.65,9462.65,9462.65,0],["2017-08-24",9529.29,9529.29,9229.42,9229.42,2200],["2017-08-25",9506.18,9506.18,9362.69,9362.69,5900],["2017-08-28",9470.31,9470.31,9470.31,9470.31,0],["2017-08-29",9506.18,9506.18,9506.18,9506.18,100],["2017-08-30",9111.59,9147.46,9111.59,9111.59,8300],["2017-08-31",9147.46,9147.46,9147.46,9147.46,900],["2017-09-01",9147.46,9147.46,9147.46,9147.46,0],["2017-09-05",9147.46,9649.67,9147.46,9147.46,2800],["2017-09-06",9147.46,9936.65,9147.46,9542.05,11400],["2017-09-07",9470.31,9470.31,9470.31,9470.31,100],["2017-09-08",9470.31,9470.31,9470.31,9470.31,0],["2017-09-11",9039.84,9219.2,9039.84,9039.84,12200],["2017-09-12",9434.44,9434.44,9326.82,9326.82,300],["2017-09-13",9362.69,9362.69,9362.69,9362.69,0],["2017-09-14",9362.69,9362.69,9362.69,9362.69,0],["2017-09-15",9362.69,9362.69,9362.69,9362.69,0],["2017-09-18",8968.1,8968.1,8968.1,8968.1,1000],["2017-09-19",9326.82,9326.82,9326.82,9326.82,203],["2017-09-20",9326.82,9326.82,9326.82,9326.82,0],["2017-09-21",9326.82,9326.82,9326.82,9326.82,0],["2017-09-22",8968.1,8968.1,8968.1,8968.1,5000],["2017-09-25",8968.1,8968.1,8968.1,8968.1,2603],["2017-09-26",8968.1,8968.1,8968.1,8968.1,0],["2017-09-27",8968.1,8968.1,8968.1,8968.1,300],["2017-09-28",8968.1,8968.1,8968.1,8968.1,0],["2017-09-29",8968.1,9506.18,8968.1,9506.18,8700],["2017-10-02",9147.46,9290.95,9147.46,9290.95,800],["2017-10-03",9255.07,9255.07,9255.07,9255.07,0],["2017-10-04",8968.1,8968.1,8968.1,8968.1,6000],["2017-10-05",8968.1,8968.1,8968.1,8968.1,7800],["2017-10-06",8968.1,9147.46,8968.1,9147.46,4700],["2017-10-09",9147.46,9147.46,9147.46,9147.46,600],["2017-10-10",9147.46,9147.46,9147.46,9147.46,2200],["2017-10-11",8968.1,9506.18,8968.1,9506.18,3500],["2017-10-12",9506.18,9506.18,9506.18,9506.18,503],["2017-10-13",9506.18,9685.54,9506.18,9577.93,2600],["2017-10-16",9613.8,9613.8,9613.8,9613.8,0],["2017-10-17",9613.8,9613.8,9613.8,9613.8,50000],["2017-10-18",9613.8,9613.8,9613.8,9613.8,0],["2017-10-19",10976.95,10976.95,10976.95,10976.95,200],["2017-10-20",9506.18,9506.18,9255.07,9255.07,10100],["2017-10-23",9039.84,9039.84,9039.84,9039.84,5200],["2017-10-24",9506.18,9506.18,9075.71,9075.71,400],["2017-10-25",9183.33,9183.33,9183.33,9183.33,0],["2017-10-26",9183.33,9183.33,9183.33,9183.33,0],["2017-10-27",10151.88,10151.88,10151.88,10151.88,103],["2017-10-30",9039.84,9039.84,9039.84,9039.84,1400],["2017-10-31",9039.84,9039.84,9039.84,9039.84,0],["2017-11-01",9039.84,9039.84,9039.84,9039.84,10],["2017-11-02",10223.63,10223.63,9075.71,9075.71,9700],["2017-11-03",10187.76,10187.76,10187.76,10187.76,100],["2017-11-06",10187.76,10187.76,10187.76,10187.76,0],["2017-11-07",9326.82,9326.82,9326.82,9326.82,500],["2017-11-08",9326.82,9326.82,9326.82,9326.82,45],["2017-11-09",9326.82,9326.82,9326.82,9326.82,0],["2017-11-10",9039.84,9039.84,9039.84,9039.84,300],["2017-11-13",9039.84,9039.84,9039.84,9039.84,0],["2017-11-14",9039.84,9039.84,9039.84,9039.84,0],["2017-11-15",9039.84,9039.84,9039.84,9039.84,1020],["2017-11-16",9039.84,9039.84,9039.84,9039.84,1400],["2017-11-17",9039.84,9039.84,9039.84,9039.84,0],["2017-11-20",10331.25,10331.25,10331.25,10331.25,100],["2017-11-21",9470.31,9506.18,9470.31,9470.31,2100],["2017-11-22",9470.31,9470.31,9470.31,9470.31,10],["2017-11-23",9147.46,9147.46,9111.59,9147.46,3200],["2017-11-24",10044.27,10044.27,9685.54,9685.54,2028],["2017-11-27",9685.54,9685.54,9685.54,9685.54,0],["2017-11-28",9326.82,9326.82,9326.82,9326.82,800],["2017-11-29",9577.93,9685.54,9577.93,9685.54,1000],["2017-11-30",9649.67,9649.67,9326.82,9326.82,1010],["2017-12-01",9398.56,9398.56,9398.56,9398.56,0],["2017-12-04",9398.56,9398.56,9398.56,9398.56,0],["2017-12-05",9398.56,9398.56,9398.56,9398.56,0],["2017-12-06",9326.82,9326.82,9326.82,9326.82,500],["2017-12-07",9506.18,9506.18,9147.46,9183.33,1900],["2017-12-08",9757.29,9757.29,9757.29,9757.29,100],["2017-12-11",9757.29,9757.29,9757.29,9757.29,0],["2017-12-12",9255.07,9255.07,9255.07,9255.07,500],["2017-12-13",9255.07,9255.07,9255.07,9255.07,0],["2017-12-14",9255.07,9255.07,9255.07,9255.07,0],["2017-12-15",9649.67,9649.67,9649.67,9649.67,100],["2017-12-18",9649.67,9649.67,9649.67,9649.67,0],["2017-12-19",9649.67,9649.67,9649.67,9649.67,0],["2017-12-20",9326.82,9398.56,9326.82,9398.56,2400],["2017-12-21",9326.82,9326.82,9326.82,9326.82,0],["2017-12-22",9326.82,9577.93,9326.82,9577.93,700],["2017-12-25",10582.35,10582.35,10582.35,10582.35,100],["2017-12-26",10582.35,10582.35,10582.35,10582.35,0],["2017-12-27",10582.35,10582.35,10582.35,10582.35,0],["2017-12-28",10582.35,10582.35,10582.35,10582.35,0],["2017-12-29",9649.67,9649.67,9649.67,9649.67,100],["2018-01-02",9649.67,9649.67,9649.67,9649.67,0],["2018-01-03",10761.71,10761.71,9864.91,9864.91,1700],["2018-01-04",10259.5,10259.5,10259.5,10259.5,0],["2018-01-05",9685.54,9685.54,9685.54,9685.54,100],["2018-01-08",9075.71,9111.59,9039.84,9075.71,3200],["2018-01-09",9075.71,9075.71,9075.71,9075.71,9200],["2018-01-10",9183.33,9183.33,9183.33,9183.33,1100],["2018-01-11",9326.82,9506.18,9219.2,9506.18,1100],["2018-01-12",9506.18,9577.93,9506.18,9542.05,1200],["2018-01-15",9542.05,9542.05,9542.05,9542.05,0],["2018-01-16",9685.54,9757.29,9685.54,9757.29,630],["2018-01-17",9721.42,9721.42,9721.42,9721.42,60],["2018-01-18",9362.69,9362.69,9362.69,9362.69,1000],["2018-01-19",9577.93,9685.54,9577.93,9685.54,11000],["2018-01-22",9649.67,9649.67,9649.67,9649.67,0],["2018-01-23",11048.69,11048.69,11048.69,11048.69,100],["2018-01-24",9829.03,10223.63,9506.18,10187.76,7000],["2018-01-25",9900.78,9900.78,9685.54,9900.78,1700],["2018-01-26",9757.29,9757.29,9757.29,9757.29,1400],["2018-01-29",8968.1,9864.91,8968.1,9721.42,6510],["2018-01-30",10869.33,10869.33,10869.33,10869.33,100],["2018-01-31",9255.07,9255.07,9255.07,9255.07,1000],["2018-02-01",10331.25,10331.25,10331.25,10331.25,100],["2018-02-02",10331.25,10331.25,10331.25,10331.25,0],["2018-02-05",10331.25,10331.25,10331.25,10331.25,0],["2018-02-06",9003.97,9003.97,8968.1,8968.1,3400],["2018-02-07",8968.1,8968.1,8968.1,8968.1,0],["2018-02-08",9147.46,9147.46,9147.46,9147.46,1500],["2018-02-09",9649.67,9649.67,9649.67,9649.67,100],["2018-02-12",10941.08,10941.08,9326.82,9326.82,1010],["2018-02-13",9936.65,10044.27,9326.82,10044.27,2410],["2018-02-21",9003.97,9864.91,9003.97,9362.69,1472],["2018-02-22",9003.97,10331.25,9003.97,10008.39,600],["2018-02-23",9362.69,10116.01,9362.69,10044.27,500],["2018-02-26",9326.82,10008.39,9326.82,10008.39,5214],["2018-02-27",8968.1,9362.69,8968.1,9362.69,200],["2018-02-28",10044.27,10044.27,9972.52,9972.52,5000],["2018-03-01",10008.39,10008.39,10008.39,10008.39,0],["2018-03-02",9577.93,9577.93,9326.82,9326.82,3600],["2018-03-05",9326.82,9864.91,9326.82,9864.91,400],["2018-03-06",8968.1,10331.25,8968.1,10008.39,6900],["2018-03-07",9685.54,10008.39,9649.67,10008.39,1010],["2018-03-08",8788.73,11228.06,8788.73,11228.06,1122],["2018-03-09",9900.78,9972.52,9434.44,9972.52,3120],["2018-03-12",8968.1,9972.52,8968.1,9864.91,2100],["2018-03-13",9936.65,10044.27,9936.65,10044.27,4000],["2018-03-14",9972.52,9972.52,9972.52,9972.52,1000],["2018-03-15",9972.52,9972.52,9972.52,9972.52,0],["2018-03-16",9936.65,9936.65,9936.65,9936.65,100],["2018-03-19",9936.65,9936.65,9936.65,9936.65,20],["2018-03-20",9470.31,9685.54,9326.82,9685.54,30700],["2018-03-21",9649.67,9972.52,9649.67,9972.52,8020],["2018-03-22",9721.42,9721.42,9721.42,9721.42,0],["2018-03-23",9721.42,9721.42,9111.59,9111.59,4500],["2018-03-26",9990.81,9990.81,9990.81,9990.81,5000],["2018-03-27",9990.81,9990.81,9990.81,9990.81,0],["2018-03-28",9990.81,9990.81,9990.81,9990.81,0],["2018-03-29",9990.81,9990.81,9990.81,9990.81,0],["2018-03-30",9543.46,9692.58,9506.18,9506.18,3700],["2018-04-02",9506.18,9506.18,9506.18,9506.18,1000],["2018-04-03",9506.18,9506.18,9506.18,9506.18,500],["2018-04-04",9506.18,9506.18,9506.18,9506.18,0],["2018-04-05",9506.18,9506.18,9506.18,9506.18,0],["2018-04-06",9506.18,9692.58,9506.18,9692.58,300],["2018-04-09",9804.41,9804.41,9506.18,9506.18,3200],["2018-04-10",9692.58,9692.58,9506.18,9506.18,2700],["2018-04-11",9506.18,9506.18,9319.79,9319.79,6500],["2018-04-12",9319.79,9506.18,9319.79,9506.18,1900],["2018-04-13",9394.34,9394.34,9319.79,9319.79,5500],["2018-04-16",9133.39,9319.79,9133.39,9319.79,2600],["2018-04-17",9319.79,9319.79,9207.95,9319.79,13000],["2018-04-18",9245.23,9245.23,9207.95,9207.95,10300],["2018-04-19",9207.95,9207.95,9207.95,9207.95,3000],["2018-04-20",9170.67,9170.67,9133.39,9133.39,2000],["2018-04-23",9133.39,9133.39,9133.39,9133.39,1000],["2018-04-24",9133.39,9133.39,8984.27,8984.27,1800],["2018-04-26",10400.88,10400.88,8946.99,8946.99,2500],["2018-04-27",8946.99,8946.99,8946.99,8946.99,5000],["2018-05-02",9096.11,9096.11,9096.11,9096.11,2000],["2018-05-03",9096.11,9096.11,9096.11,9096.11,500],["2018-05-04",9096.11,9096.11,9096.11,9096.11,0],["2018-05-07",9021.55,9021.55,9021.55,9021.55,1000],["2018-05-08",8984.27,8984.27,8946.99,8984.27,7000],["2018-05-09",9058.83,9058.83,8984.27,8984.27,5600],["2018-05-10",9021.55,9021.55,8984.27,8984.27,1100],["2018-05-11",8946.99,9096.11,8946.99,8984.27,3800],["2018-05-14",9207.95,9319.79,9058.83,9133.39,9600],["2018-05-15",9133.39,9133.39,9133.39,9133.39,0],["2018-05-16",10475.44,10475.44,10475.44,10475.44,100],["2018-05-17",10475.44,10475.44,10475.44,10475.44,0],["2018-05-18",10475.44,10475.44,10475.44,10475.44,0],["2018-05-21",10475.44,10475.44,10475.44,10475.44,0],["2018-05-22",9058.83,9058.83,9058.83,9058.83,1000],["2018-05-23",9990.81,9990.81,9990.81,9990.81,100],["2018-05-24",9990.81,9990.81,9990.81,9990.81,0],["2018-05-25",8499.64,8946.99,8499.64,8946.99,200],["2018-05-28",8723.32,8723.32,8723.32,8723.32,38000],["2018-05-29",9804.41,9804.41,9804.41,9804.41,34000],["2018-05-30",11258.3,11258.3,11258.3,11258.3,100],["2018-05-31",12935.86,12935.86,9580.74,9580.74,2300],["2018-06-01",8275.97,9543.46,8275.97,9543.46,200],["2018-06-04",8909.72,8909.72,8909.72,8909.72,0],["2018-06-05",9618.02,9618.02,9618.02,9618.02,100],["2018-06-06",9580.74,9618.02,9580.74,9618.02,2200],["2018-06-07",9580.74,9618.02,9580.74,9618.02,4000],["2018-06-08",9021.55,9618.02,9021.55,9580.74,3200],["2018-06-11",9618.02,9655.3,9580.74,9580.74,1300],["2018-06-12",8574.2,9096.11,8574.2,9096.11,200],["2018-06-13",8835.16,8835.16,8835.16,8835.16,0],["2018-06-14",8015.02,8946.99,8015.02,8946.99,200],["2018-06-15",9394.34,9394.34,9394.34,9394.34,1300],["2018-06-18",9394.34,9394.34,9394.34,9394.34,0],["2018-06-19",9394.34,9394.34,9394.34,9394.34,0],["2018-06-20",9394.34,9394.34,9394.34,9394.34,0],["2018-06-21",9394.34,9394.34,9133.39,9133.39,1500],["2018-06-22",9207.95,9207.95,9207.95,9207.95,0],["2018-06-25",9207.95,9207.95,9207.95,9207.95,0],["2018-06-26",9170.67,9170.67,9133.39,9133.39,1600],["2018-06-27",9133.39,9133.39,9133.39,9133.39,0],["2018-06-28",9133.39,9133.39,9133.39,9133.39,0],["2018-06-29",9133.39,9133.39,9133.39,9133.39,0],["2018-07-02",7903.18,7903.18,7903.18,7903.18,100],["2018-07-03",9021.55,9058.83,9021.55,9058.83,1100],["2018-07-04",9058.83,9058.83,9058.83,9058.83,0],["2018-07-05",7716.78,7716.78,7716.78,7716.78,100],["2018-07-06",6710.25,8872.44,6710.25,7157.6,300],["2018-07-09",7120.32,7120.32,7120.32,7120.32,100],["2018-07-10",7120.32,7120.32,7120.32,7120.32,0],["2018-07-11",7120.32,7120.32,7120.32,7120.32,0],["2018-07-12",8164.13,8164.13,8164.13,8164.13,100],["2018-07-13",9133.39,9133.39,9133.39,9133.39,100],["2018-07-16",9133.39,9133.39,9133.39,9133.39,0],["2018-07-17",9133.39,9133.39,9133.39,9133.39,100],["2018-07-18",9207.95,9207.95,9133.39,9170.67,2900],["2018-07-19",9133.39,9133.39,9133.39,9133.39,6200],["2018-07-20",9207.95,9207.95,9133.39,9133.39,11100],["2018-07-23",10438.16,10438.16,10438.16,10438.16,100],["2018-07-24",9170.67,9692.58,9170.67,9692.58,200],["2018-07-25",9841.69,9841.69,9841.69,9841.69,6200],["2018-07-26",9841.69,9841.69,9841.69,9841.69,0],["2018-07-27",9841.69,9841.69,9841.69,9841.69,0],["2018-07-30",9841.69,9841.69,9841.69,9841.69,0],["2018-07-31",9394.34,9394.34,9394.34,9394.34,100],["2018-08-01",9394.34,9394.34,9394.34,9394.34,0],["2018-08-02",9394.34,9394.34,9394.34,9394.34,0],["2018-08-03",9394.34,9394.34,9394.34,9394.34,0],["2018-08-06",9170.67,9170.67,9133.39,9170.67,5000],["2018-08-07",9170.67,9170.67,9170.67,9170.67,1000],["2018-08-08",9468.9,9468.9,9468.9,9468.9,100],["2018-08-09",10624.56,10624.56,10624.56,10624.56,100],["2018-08-10",9096.11,9096.11,9096.11,9096.11,100],["2018-08-13",10438.16,10438.16,9133.39,9133.39,9000],["2018-08-14",9133.39,9133.39,9133.39,9133.39,0],["2018-08-15",10326.32,10326.32,9394.34,9618.02,2800],["2018-08-16",9841.69,9841.69,9841.69,9841.69,2500],["2018-08-17",9841.69,9841.69,9357.06,9357.06,1400],["2018-08-20",9841.69,9953.53,9692.58,9878.97,8700],["2018-08-21",9841.69,9841.69,9506.18,9506.18,15200],["2018-08-22",9916.25,9916.25,9916.25,9916.25,900],["2018-08-23",9916.25,9916.25,9841.69,9841.69,5400],["2018-08-24",9916.25,9916.25,9916.25,9916.25,500],["2018-08-27",9916.25,9916.25,9916.25,9916.25,0],["2018-08-28",9916.25,9916.25,9916.25,9916.25,200],["2018-08-29",9792.81,9792.81,9792.81,9792.81,300],["2018-08-30",9792.81,9792.81,9792.81,9792.81,1500],["2018-08-31",9792.81,9833.96,9792.81,9792.81,900],["2018-09-04",9792.81,9792.81,9792.81,9792.81,0],["2018-09-05",9175.62,9175.62,9175.62,9175.62,100],["2018-09-06",9175.62,9175.62,9175.62,9175.62,0],["2018-09-07",7941.23,9216.77,7941.23,9175.62,400],["2018-09-10",7612.06,9751.67,7612.06,9751.67,200],["2018-09-11",9751.67,9751.67,9751.67,9751.67,100],["2018-09-12",9751.67,9751.67,9751.67,9751.67,100],["2018-09-13",9751.67,9751.67,9751.67,9751.67,600],["2018-09-14",9751.67,9751.67,9751.67,9751.67,100],["2018-09-17",9751.67,9751.67,9751.67,9751.67,600],["2018-09-18",9751.67,9751.67,9751.67,9751.67,0],["2018-09-19",9463.64,9916.25,9463.64,9916.25,400],["2018-09-20",9751.67,9751.67,9751.67,9751.67,100],["2018-09-21",9751.67,9751.67,9751.67,9751.67,200],["2018-09-24",9751.67,9751.67,9751.67,9751.67,0],["2018-09-25",9751.67,9751.67,9751.67,9751.67,200],["2018-09-26",9751.67,9751.67,9751.67,9751.67,2000],["2018-09-27",9751.67,9751.67,9751.67,9751.67,0],["2018-09-28",9751.67,9751.67,9751.67,9751.67,0],["2018-10-01",9792.81,9792.81,9792.81,9792.81,100],["2018-10-02",9792.81,9792.81,9792.81,9792.81,5000],["2018-10-03",9792.81,9792.81,9792.81,9792.81,0],["2018-10-04",9833.96,9833.96,9833.96,9833.96,100],["2018-10-05",9833.96,9833.96,9833.96,9833.96,0],["2018-10-08",9833.96,9833.96,9833.96,9833.96,0],["2018-10-09",9875.11,9998.54,9875.11,9998.54,600],["2018-10-10",9998.54,10080.84,9998.54,10080.84,600],["2018-10-11",8640.72,9792.81,8640.72,9792.81,300],["2018-10-12",9422.5,9422.5,9422.5,9422.5,0],["2018-10-15",9422.5,9422.5,9422.5,9422.5,0],["2018-10-16",9710.52,9710.52,9669.37,9669.37,5100],["2018-10-17",9669.37,9669.37,9669.37,9669.37,12000],["2018-10-18",9669.37,9669.37,9669.37,9669.37,25000],["2018-10-19",9669.37,9669.37,9669.37,9669.37,5000],["2018-10-22",9669.37,9669.37,9669.37,9669.37,0],["2018-10-23",9792.81,9957.4,9792.81,9957.4,300],["2018-10-24",9875.11,9875.11,9875.11,9875.11,0],["2018-10-25",9875.11,9875.11,9875.11,9875.11,0],["2018-10-26",9875.11,9875.11,9875.11,9875.11,0],["2018-10-29",9875.11,9875.11,9875.11,9875.11,0],["2018-10-30",9710.52,9710.52,9669.37,9669.37,13000],["2018-10-31",9710.52,9710.52,9710.52,9710.52,2200],["2018-11-01",9710.52,9875.11,9710.52,9875.11,2500],["2018-11-02",9751.67,9751.67,9751.67,9751.67,0],["2018-11-05",9710.52,9710.52,9669.37,9669.37,500],["2018-11-06",9669.37,9669.37,9669.37,9669.37,0],["2018-11-07",9669.37,9669.37,9669.37,9669.37,100],["2018-11-08",9669.37,9669.37,9669.37,9669.37,0],["2018-11-09",9669.37,9669.37,9669.37,9669.37,6400],["2018-11-12",9669.37,9669.37,9669.37,9669.37,5000],["2018-11-13",9669.37,9669.37,9669.37,9669.37,0],["2018-11-14",9710.52,9710.52,9710.52,9710.52,100],["2018-11-15",9710.52,9710.52,9710.52,9710.52,0],["2018-11-16",9669.37,9710.52,9669.37,9710.52,600],["2018-11-19",9710.52,9710.52,9669.37,9669.37,800],["2018-11-20",9710.52,9710.52,9710.52,9710.52,0],["2018-11-21",9710.52,9710.52,9710.52,9710.52,0],["2018-11-22",9710.52,9710.52,9710.52,9710.52,0],["2018-11-23",9669.37,9669.37,9669.37,9669.37,100],["2018-11-26",9628.23,9628.23,9628.23,9628.23,100],["2018-11-27",8434.99,8434.99,8434.99,8434.99,100],["2018-11-28",8434.99,8434.99,8434.99,8434.99,0],["2018-11-29",9669.37,9669.37,9669.37,9669.37,100],["2018-11-30",8229.25,9052.18,8229.25,9052.18,200],["2018-12-03",8640.72,8640.72,8640.72,8640.72,0],["2018-12-04",8640.72,8640.72,8640.72,8640.72,0],["2018-12-05",9669.37,9669.37,9669.37,9669.37,100],["2018-12-06",8229.25,8229.25,8229.25,8229.25,100],["2018-12-07",9463.64,9463.64,9463.64,9463.64,300],["2018-12-10",9463.64,9463.64,9463.64,9463.64,50000],["2018-12-11",9669.37,9669.37,9669.37,9669.37,100],["2018-12-12",9669.37,9669.37,9669.37,9669.37,0],["2018-12-13",9669.37,9669.37,9669.37,9669.37,500],["2018-12-14",9669.37,9669.37,9669.37,9669.37,0],["2018-12-17",9463.64,9463.64,9463.64,9463.64,100],["2018-12-18",9463.64,9463.64,9463.64,9463.64,15000],["2018-12-19",9463.64,9463.64,9463.64,9463.64,3300],["2018-12-20",8476.13,8476.13,8476.13,8476.13,100],["2018-12-21",8476.13,8476.13,8476.13,8476.13,0],["2018-12-24",8476.13,8476.13,8476.13,8476.13,0],["2018-12-25",8476.13,8476.13,8476.13,8476.13,0],["2018-12-26",9381.35,9381.35,9381.35,9381.35,100],["2018-12-27",8270.4,8270.4,8270.4,8270.4,100],["2018-12-28",8270.4,8270.4,8270.4,8270.4,0],["2019-01-02",8270.4,8270.4,8270.4,8270.4,0],["2019-01-03",9257.91,9257.91,9257.91,9257.91,100],["2019-01-04",8270.4,8270.4,8270.4,8270.4,100],["2019-01-07",8270.4,8270.4,8270.4,8270.4,0],["2019-01-08",8270.4,8270.4,8270.4,8270.4,0],["2019-01-09",9052.18,9093.33,9052.18,9093.33,200],["2019-01-10",9463.64,9463.64,9463.64,9463.64,100],["2019-01-11",8476.13,8476.13,8476.13,8476.13,100],["2019-01-14",8476.13,8476.13,8476.13,8476.13,0],["2019-01-15",8476.13,8476.13,8476.13,8476.13,0],["2019-01-16",9216.77,9216.77,9216.77,9216.77,100],["2019-01-17",9463.64,9463.64,9463.64,9463.64,100],["2019-01-18",9463.64,9463.64,9463.64,9463.64,0],["2019-01-21",9463.64,9463.64,9463.64,9463.64,0],["2019-01-22",9052.18,9052.18,9052.18,9052.18,100],["2019-01-23",9052.18,9052.18,9052.18,9052.18,0],["2019-01-24",9052.18,9052.18,9052.18,9052.18,0],["2019-01-25",9052.18,9052.18,9052.18,9052.18,0],["2019-01-28",9052.18,9052.18,9052.18,9052.18,0],["2019-01-29",9052.18,9052.18,9052.18,9052.18,0],["2019-01-30",9052.18,9052.18,9052.18,9052.18,0],["2019-01-31",9052.18,9052.18,9052.18,9052.18,0],["2019-02-01",9052.18,9052.18,9052.18,9052.18,0],["2019-02-11",9052.18,9052.18,9052.18,9052.18,0],["2019-02-12",9052.18,9052.18,9052.18,9052.18,0],["2019-02-13",9052.18,9052.18,9052.18,9052.18,0],["2019-02-14",9052.18,9052.18,9052.18,9052.18,0],["2019-02-15",9052.18,9052.18,9052.18,9052.18,0],["2019-02-18",9134.47,9134.47,9134.47,9134.47,200],["2019-02-19",9134.47,9134.47,9134.47,9134.47,0],["2019-02-20",9134.47,9134.47,9134.47,9134.47,0],["2019-02-21",9134.47,9134.47,9134.47,9134.47,0],["2019-02-22",9134.47,9463.64,9134.47,9463.64,2900],["2019-02-25",9299.06,9299.06,9299.06,9299.06,0],["2019-02-26",9875.11,9875.11,9875.11,9875.11,100],["2019-02-27",9875.11,10080.84,9875.11,10080.84,200],["2019-02-28",9998.54,9998.54,9998.54,9998.54,0],["2019-03-01",9998.54,9998.54,9998.54,9998.54,389],["2019-03-04",10286.57,10286.57,10286.57,10286.57,500],["2019-03-05",10286.57,10286.57,10286.57,10286.57,0],["2019-03-06",10286.57,10286.57,10286.57,10286.57,0],["2019-03-07",10286.57,10286.57,10286.57,10286.57,0],["2019-03-08",10286.57,10286.57,10286.57,10286.57,0],["2019-03-11",10245.42,10286.57,9957.4,9957.4,14000],["2019-03-12",10204.28,10204.28,10204.28,10204.28,0],["2019-03-13",10204.28,10204.28,10204.28,10204.28,0],["2019-03-14",8764.16,10286.57,8764.16,10286.57,3000],["2019-03-15",10204.28,10204.28,10204.28,10204.28,0],["2019-03-18",10204.28,10204.28,10204.28,10204.28,0],["2019-03-19",10286.57,10286.57,10286.57,10286.57,100],["2019-03-20",10286.57,10286.57,10286.57,10286.57,0],["2019-03-21",10286.57,10286.57,10286.57,10286.57,0],["2019-03-22",10204.28,10204.28,10080.84,10080.84,300],["2019-03-25",10306.1,10306.1,10306.1,10306.1,100],["2019-03-26",10477.86,10520.81,10477.86,10520.81,800],["2019-03-27",10434.92,10434.92,10434.92,10434.92,600],["2019-03-28",10434.92,10434.92,10434.92,10434.92,0],["2019-03-29",10263.15,10263.15,10263.15,10263.15,100],["2019-04-01",10220.21,10220.21,10220.21,10220.21,400],["2019-04-02",10220.21,10220.21,10220.21,10220.21,0],["2019-04-03",10220.21,10220.21,10220.21,10220.21,0],["2019-04-04",10563.75,10563.75,10563.75,10563.75,100],["2019-04-05",10563.75,10563.75,10563.75,10563.75,0],["2019-04-08",10563.75,10563.75,10563.75,10563.75,0],["2019-04-09",10134.33,10134.33,10005.5,10005.5,7100],["2019-04-10",10091.39,10091.39,10091.39,10091.39,300],["2019-04-11",10091.39,10091.39,10091.39,10091.39,0],["2019-04-12",10091.39,10091.39,10091.39,10091.39,2000],["2019-04-16",10091.39,10091.39,10091.39,10091.39,0],["2019-04-17",10005.5,10005.5,9962.56,9962.56,1200],["2019-04-18",9962.56,9962.56,9962.56,9962.56,0],["2019-04-19",9962.56,9962.56,9962.56,9962.56,0],["2019-04-22",9962.56,9962.56,9962.56,9962.56,0],["2019-04-23",10134.33,10134.33,10134.33,10134.33,100],["2019-04-24",10134.33,10134.33,10134.33,10134.33,0],["2019-04-25",10134.33,10134.33,10134.33,10134.33,0],["2019-04-26",10306.1,10306.1,10306.1,10306.1,3500],["2019-05-02",10306.1,10306.1,10306.1,10306.1,0],["2019-05-03",10306.1,10306.1,10306.1,10306.1,300],["2019-05-06",10306.1,10306.1,10306.1,10306.1,700],["2019-05-07",10306.1,10306.1,10306.1,10306.1,0],["2019-05-08",10306.1,10306.1,10306.1,10306.1,0],["2019-05-09",10306.1,10306.1,10306.1,10306.1,0],["2019-05-10",10306.1,10306.1,10306.1,10306.1,0],["2019-05-13",10477.86,10477.86,10477.86,10477.86,100],["2019-05-14",10477.86,10477.86,10477.86,10477.86,0],["2019-05-15",10477.86,10477.86,10477.86,10477.86,0],["2019-05-16",10520.81,10520.81,10520.81,10520.81,100],["2019-05-17",10306.1,10306.1,10306.1,10306.1,200],["2019-05-20",10306.1,10306.1,10306.1,10306.1,1200],["2019-05-21",10306.1,10306.1,10306.1,10306.1,0],["2019-05-22",9876.67,9876.67,9876.67,9876.67,1600],["2019-05-23",9876.67,9876.67,9876.67,9876.67,0],["2019-05-24",10306.1,10306.1,10306.1,10306.1,800],["2019-05-27",10306.1,10306.1,10306.1,10306.1,0],["2019-05-28",10306.1,10306.1,10306.1,10306.1,4500],["2019-05-29",10306.1,10306.1,10306.1,10306.1,500],["2019-05-30",10306.1,10306.1,10306.1,10306.1,2000],["2019-05-31",10306.1,10306.1,10306.1,10306.1,0],["2019-06-03",10306.1,10306.1,10306.1,10306.1,2100],["2019-06-04",10306.1,10306.1,10306.1,10306.1,2000],["2019-06-05",10306.1,10306.1,10306.1,10306.1,0],["2019-06-06",10306.1,10306.1,10306.1,10306.1,0],["2019-06-07",10306.1,10306.1,10306.1,10306.1,0],["2019-06-10",10306.1,10306.1,10306.1,10306.1,0],["2019-06-11",10306.1,10306.1,10306.1,10306.1,0],["2019-06-12",10306.1,10306.1,10306.1,10306.1,5000],["2019-06-13",10306.1,10306.1,10306.1,10306.1,0],["2019-06-14",10306.1,10306.1,10306.1,10306.1,0],["2019-06-17",10220.21,10220.21,10220.21,10220.21,100],["2019-06-18",10263.15,10263.15,10263.15,10263.15,100],["2019-06-19",10263.15,10263.15,10263.15,10263.15,5000],["2019-06-20",10263.15,10263.15,10263.15,10263.15,0],["2019-06-21",10306.1,10306.1,10306.1,10306.1,15000],["2019-06-24",10306.1,10306.1,10306.1,10306.1,0],["2019-06-25",10306.1,10306.1,10306.1,10306.1,13000],["2019-06-26",10306.1,10306.1,10306.1,10306.1,18000],["2019-06-27",10306.1,10306.1,10306.1,10306.1,20000],["2019-06-28",10306.1,10306.1,10306.1,10306.1,11400],["2019-07-01",10306.1,10306.1,10306.1,10306.1,0],["2019-07-02",10306.1,10306.1,10306.1,10306.1,0],["2019-07-03",10306.1,10306.1,10306.1,10306.1,0],["2019-07-04",10306.1,10306.1,10306.1,10306.1,0],["2019-07-05",10306.1,10306.1,10306.1,10306.1,0],["2019-07-08",10306.1,10306.1,10306.1,10306.1,0],["2019-07-09",10306.1,10306.1,10306.1,10306.1,0],["2019-07-10",10306.1,10306.1,10306.1,10306.1,0],["2019-07-11",10306.1,10306.1,10306.1,10306.1,0],["2019-07-12",10306.1,10306.1,10306.1,10306.1,0],["2019-07-15",10306.1,10306.1,10306.1,10306.1,0],["2019-07-16",10306.1,10306.1,10306.1,10306.1,0],["2019-07-17",10306.1,10306.1,10306.1,10306.1,0],["2019-07-18",10306.1,10306.1,10306.1,10306.1,0],["2019-07-19",10606.69,10606.69,10606.69,10606.69,200],["2019-07-22",10606.69,10606.69,10606.69,10606.69,0],["2019-07-23",10735.52,10735.52,10735.52,10735.52,100],["2019-07-24",10735.52,10735.52,10735.52,10735.52,300],["2019-07-25",10735.52,10735.52,10735.52,10735.52,0],["2019-07-26",10735.52,10735.52,10735.52,10735.52,0],["2019-07-29",10735.52,10735.52,10735.52,10735.52,0],["2019-07-30",10735.52,10735.52,10735.52,10735.52,0],["2019-07-31",10735.52,10735.52,10735.52,10735.52,0],["2019-08-01",10735.52,10735.52,10735.52,10735.52,100],["2019-08-02",10735.52,10735.52,10735.52,10735.52,0],["2019-08-05",10735.52,10735.52,10735.52,10735.52,0],["2019-08-06",10735.52,10735.52,10735.52,10735.52,0],["2019-08-07",10735.52,10735.52,10735.52,10735.52,0],["2019-08-08",10735.52,10735.52,10735.52,10735.52,0],["2019-08-09",11036.11,11036.11,11036.11,11036.11,300],["2019-08-12",11036.11,11036.11,11036.11,11036.11,0],["2019-08-13",11036.11,11036.11,11036.11,11036.11,0],["2019-08-14",11036.11,11036.11,11036.11,11036.11,0],["2019-08-15",11036.11,11036.11,11036.11,11036.11,100],["2019-08-16",11036.11,11036.11,11036.11,11036.11,0],["2019-08-19",11036.11,11036.11,11036.11,11036.11,0],["2019-08-20",11036.11,11036.11,11036.11,11036.11,3800],["2019-08-21",11336.71,11379.65,11164.94,11164.94,4100],["2019-08-22",11336.71,11379.65,11336.71,11379.65,500],["2019-08-23",11379.65,11379.65,11379.65,11379.65,100],["2019-08-26",11379.65,11853.8,11379.65,11853.8,1000],["2019-08-27",11427.06,11427.06,11427.06,11427.06,0],["2019-08-28",11427.06,11427.06,11427.06,11427.06,0],["2019-08-29",11427.06,11427.06,11427.06,11427.06,0],["2019-08-30",11427.06,11427.06,11427.06,11427.06,0],["2019-09-03",11427.06,11427.06,11427.06,11427.06,0],["2019-09-04",11427.06,11427.06,11427.06,11427.06,0],["2019-09-05",11427.06,11427.06,11427.06,11427.06,0],["2019-09-06",11427.06,11427.06,11427.06,11427.06,0],["2019-09-09",11427.06,11427.06,11427.06,11427.06,0],["2019-09-10",11427.06,11427.06,11427.06,11427.06,0],["2019-09-11",10052.02,11427.06,10052.02,11427.06,200],["2019-09-12",10763.25,10763.25,10763.25,10763.25,0],["2019-09-13",10763.25,10763.25,10763.25,10763.25,0],["2019-09-16",10763.25,10763.25,10763.25,10763.25,0],["2019-09-17",11616.72,11616.72,11616.72,11616.72,100],["2019-09-18",11616.72,11616.72,11616.72,11616.72,0],["2019-09-19",11616.72,11616.72,11616.72,11616.72,0],["2019-09-20",11616.72,11616.72,11616.72,11616.72,0],["2019-09-23",11616.72,11616.72,11616.72,11616.72,0],["2019-09-24",11616.72,11616.72,11616.72,11616.72,0],["2019-09-25",11616.72,11616.72,11616.72,11616.72,0],["2019-09-26",11616.72,11616.72,11616.72,11616.72,0],["2019-09-27",11616.72,11616.72,11616.72,11616.72,100],["2019-09-30",11616.72,11616.72,11616.72,11616.72,0],["2019-10-01",11616.72,11616.72,11616.72,11616.72,3600],["2019-10-02",11616.72,11616.72,11616.72,11616.72,0],["2019-10-03",11853.8,11901.21,11853.8,11901.21,200],["2019-10-04",11901.21,11901.21,11901.21,11901.21,0],["2019-10-07",11901.21,11901.21,11901.21,11901.21,0],["2019-10-08",11901.21,11901.21,11901.21,11901.21,0],["2019-10-09",11901.21,11901.21,11901.21,11901.21,0],["2019-10-10",11901.21,11901.21,11901.21,11901.21,0],["2019-10-11",11901.21,11901.21,11901.21,11901.21,0],["2019-10-14",12422.78,12422.78,12422.78,12422.78,100],["2019-10-15",12422.78,12422.78,12422.78,12422.78,0],["2019-10-16",12422.78,12422.78,12422.78,12422.78,0],["2019-10-17",12422.78,12422.78,12422.78,12422.78,0],["2019-10-18",12422.78,12422.78,12422.78,12422.78,0],["2019-10-21",12422.78,12422.78,12422.78,12422.78,0],["2019-10-22",12422.78,12422.78,12422.78,12422.78,0],["2019-10-23",12422.78,12422.78,12422.78,12422.78,0],["2019-10-24",12422.78,12422.78,12422.78,12422.78,0],["2019-10-25",12422.78,12422.78,12422.78,12422.78,0],["2019-10-28",11853.8,11853.8,11853.8,11853.8,100],["2019-10-29",11853.8,11853.8,11853.8,11853.8,0],["2019-10-30",11853.8,11853.8,11853.8,11853.8,0],["2019-10-31",11853.8,11853.8,11853.8,11853.8,0],["2019-11-01",11853.8,11853.8,11853.8,11853.8,0],["2019-11-04",11853.8,11853.8,11853.8,11853.8,0],["2019-11-05",11853.8,11853.8,11853.8,11853.8,0],["2019-11-06",11853.8,11853.8,11853.8,11853.8,0],["2019-11-07",11142.57,11142.57,11142.57,11142.57,100],["2019-11-08",12802.1,12802.1,12802.1,12802.1,100],["2019-11-11",12802.1,12802.1,12802.1,12802.1,0],["2019-11-12",12802.1,12802.1,12802.1,12802.1,0],["2019-11-13",12802.1,12802.1,12802.1,12802.1,0],["2019-11-14",12802.1,12802.1,12802.1,12802.1,0],["2019-11-15",12802.1,12802.1,12802.1,12802.1,0],["2019-11-18",12802.1,12802.1,12802.1,12802.1,0],["2019-11-19",12327.95,12327.95,12327.95,12327.95,100],["2019-11-20",12327.95,12327.95,12327.95,12327.95,0],["2019-11-21",12327.95,12327.95,12327.95,12327.95,0],["2019-11-22",12327.95,12327.95,12327.95,12327.95,0],["2019-11-25",12327.95,12327.95,12327.95,12327.95,0],["2019-11-26",12327.95,12327.95,12327.95,12327.95,0],["2019-11-27",12327.95,12327.95,12327.95,12327.95,0],["2019-11-28",12327.95,12327.95,12327.95,12327.95,0],["2019-11-29",12327.95,12327.95,12327.95,12327.95,0],["2019-12-02",12327.95,12327.95,12327.95,12327.95,0],["2019-12-03",12327.95,12327.95,12327.95,12327.95,0],["2019-12-04",12327.95,12327.95,12327.95,12327.95,0],["2019-12-05",12327.95,12327.95,12327.95,12327.95,0],["2019-12-06",12327.95,12327.95,12327.95,12327.95,0],["2019-12-09",12327.95,12327.95,12327.95,12327.95,0],["2019-12-10",12327.95,12327.95,12327.95,12327.95,0],["2019-12-11",12327.95,12327.95,12327.95,12327.95,0],["2019-12-12",12327.95,12327.95,12327.95,12327.95,0],["2019-12-13",12327.95,12327.95,12327.95,12327.95,0],["2019-12-16",12327.95,12327.95,12327.95,12327.95,0],["2019-12-17",12327.95,12327.95,12327.95,12327.95,0],["2019-12-18",12327.95,12327.95,12327.95,12327.95,0],["2019-12-19",12327.95,12327.95,12327.95,12327.95,0],["2019-12-20",12327.95,12327.95,12327.95,12327.95,0],["2019-12-23",12327.95,12327.95,12327.95,12327.95,0],["2019-12-24",12327.95,12327.95,12327.95,12327.95,0],["2019-12-25",12327.95,12327.95,12327.95,12327.95,0],["2019-12-26",12327.95,12327.95,12327.95,12327.95,0],["2019-12-27",12327.95,12327.95,12327.95,12327.95,0],["2019-12-30",12327.95,12327.95,12327.95,12327.95,0],["2019-12-31",12327.95,12327.95,12327.95,12327.95,0],["2020-01-02",12327.95,12327.95,12327.95,12327.95,0],["2020-01-03",12327.95,12327.95,12327.95,12327.95,0],["2020-01-06",12327.95,12327.95,12327.95,12327.95,0],["2020-01-07",12327.95,12327.95,12327.95,12327.95,0],["2020-01-08",12327.95,12327.95,12327.95,12327.95,0],["2020-01-09",17259.13,17259.13,17259.13,17259.13,100],["2020-01-10",17259.13,17259.13,17259.13,17259.13,0],["2020-01-13",14698.71,14698.71,14698.71,14698.71,100],["2020-01-14",12517.61,12517.61,12517.61,12517.61,100],["2020-01-15",12517.61,12517.61,12517.61,12517.61,0],["2020-01-16",12517.61,12517.61,12517.61,12517.61,0],["2020-01-17",12517.61,12517.61,12517.61,12517.61,0],["2020-01-20",12517.61,12517.61,12517.61,12517.61,0],["2020-01-21",12517.61,12517.61,12517.61,12517.61,0],["2020-01-22",12517.61,12517.61,12517.61,12517.61,0],["2020-01-30",12517.61,12517.61,12517.61,12517.61,0],["2020-01-31",12517.61,12517.61,12517.61,12517.61,0],["2020-02-03",12517.61,12517.61,12517.61,12517.61,0],["2020-02-04",12517.61,12517.61,12517.61,12517.61,0],["2020-02-05",12517.61,12517.61,12517.61,12517.61,0],["2020-02-06",12517.61,12517.61,12517.61,12517.61,0],["2020-02-07",12517.61,12517.61,12517.61,12517.61,0],["2020-02-10",12517.61,12517.61,12517.61,12517.61,0],["2020-02-11",12517.61,12517.61,12517.61,12517.61,0],["2020-02-12",12517.61,12517.61,12517.61,12517.61,0],["2020-02-13",12517.61,12517.61,12517.61,12517.61,0],["2020-02-14",11853.8,11853.8,11616.72,11616.72,1000],["2020-02-17",11664.14,11664.14,11664.14,11664.14,0],["2020-02-18",11664.14,11664.14,11664.14,11664.14,0],["2020-02-19",11664.14,11664.14,11664.14,11664.14,0],["2020-02-20",11664.14,11664.14,11664.14,11664.14,0],["2020-02-21",11664.14,11664.14,11664.14,11664.14,0],["2020-02-24",11664.14,11664.14,11664.14,11664.14,0],["2020-02-25",11664.14,11664.14,11664.14,11664.14,0],["2020-02-26",11664.14,11664.14,11664.14,11664.14,0],["2020-02-27",11664.14,11664.14,11664.14,11664.14,100],["2020-02-28",11853.8,11853.8,11853.8,11853.8,200],["2020-03-02",11853.8,11853.8,11853.8,11853.8,0],["2020-03-03",11853.8,11853.8,11853.8,11853.8,2000],["2020-03-04",11853.8,11853.8,11853.8,11853.8,0],["2020-03-05",11853.8,11853.8,11853.8,11853.8,0],["2020-03-06",11853.8,11853.8,11853.8,11853.8,0],["2020-03-09",11853.8,11853.8,11853.8,11853.8,0],["2020-03-10",11853.8,11853.8,11853.8,11853.8,0],["2020-03-11",11853.8,11853.8,11853.8,11853.8,0],["2020-03-12",11853.8,11853.8,11853.8,11853.8,57],["2020-03-13",11379.65,11616.72,11379.65,11616.72,200],["2020-03-16",11521.89,11521.89,11521.89,11521.89,0],["2020-03-17",11521.89,11521.89,11521.89,11521.89,0],["2020-03-18",11521.89,11521.89,11521.89,11521.89,0],["2020-03-19",11616.72,11853.8,11616.72,11853.8,200],["2020-03-20",11758.97,11758.97,11758.97,11758.97,0],["2020-03-23",11758.97,11758.97,11758.97,11758.97,0],["2020-03-24",11758.97,11758.97,11758.97,11758.97,0],["2020-03-25",11758.97,11758.97,11758.97,11758.97,0],["2020-03-26",11758.97,11758.97,11758.97,11758.97,0],["2020-03-27",11758.97,11758.97,11758.97,11758.97,0],["2020-03-30",11758.97,11758.97,11758.97,11758.97,0],["2020-03-31",11462.52,11462.52,11462.52,11462.52,100],["2020-04-01",11462.52,11462.52,11462.52,11462.52,0],["2020-04-03",9782.67,9782.67,9782.67,9782.67,2800],["2020-04-06",9782.67,9782.67,9782.67,9782.67,0],["2020-04-07",9782.67,9782.67,9782.67,9782.67,0],["2020-04-08",9782.67,9782.67,9782.67,9782.67,0],["2020-04-09",9782.67,9782.67,9782.67,9782.67,0],["2020-04-10",9782.67,9782.67,9782.67,9782.67,0],["2020-04-13",9782.67,9782.67,9782.67,9782.67,0],["2020-04-14",9782.67,9782.67,9782.67,9782.67,0],["2020-04-15",9782.67,9782.67,9782.67,9782.67,0],["2020-04-16",9782.67,9782.67,9782.67,9782.67,0],["2020-04-17",9782.67,9782.67,9782.67,9782.67,0],["2020-04-20",9782.67,9782.67,9782.67,9782.67,0],["2020-04-21",11215.49,11215.49,11215.49,11215.49,1800],["2020-04-22",11215.49,11215.49,11215.49,11215.49,0],["2020-04-23",11215.49,11215.49,11215.49,11215.49,0],["2020-04-24",11857.78,11857.78,11857.78,11857.78,100],["2020-04-27",11857.78,11857.78,11857.78,11857.78,0],["2020-04-28",11857.78,11857.78,11857.78,11857.78,0],["2020-04-29",11857.78,11857.78,11857.78,11857.78,0],["2020-05-04",11857.78,11857.78,11857.78,11857.78,0],["2020-05-05",12351.86,12351.86,12351.86,12351.86,100],["2020-05-06",12351.86,12351.86,12351.86,12351.86,0],["2020-05-07",12351.86,12351.86,12351.86,12351.86,0],["2020-05-08",12351.86,12351.86,12351.86,12351.86,0],["2020-05-11",12351.86,12351.86,12351.86,12351.86,0],["2020-05-12",12351.86,12351.86,12351.86,12351.86,0],["2020-05-13",12351.86,12351.86,12351.86,12351.86,0],["2020-05-14",14179.93,14179.93,14179.93,14179.93,100],["2020-05-15",13883.49,13982.3,13883.49,13982.3,500],["2020-05-18",13932.9,13932.9,13932.9,13932.9,0],["2020-05-19",13932.9,13932.9,13932.9,13932.9,0],["2020-05-20",16008.01,16008.01,16008.01,16008.01,100],["2020-05-21",16008.01,16008.01,16008.01,16008.01,0],["2020-05-22",16008.01,16008.01,16008.01,16008.01,0],["2020-05-25",16008.01,16008.01,16008.01,16008.01,0],["2020-05-26",16008.01,16008.01,16008.01,16008.01,0],["2020-05-27",16008.01,16008.01,16008.01,16008.01,0],["2020-05-28",15810.38,15810.38,15810.38,15810.38,100],["2020-05-29",15810.38,15810.38,15810.38,15810.38,0],["2020-06-01",15810.38,15810.38,15810.38,15810.38,0],["2020-06-02",14328.16,14328.16,14328.16,14328.16,1000],["2020-06-03",15810.38,15810.38,15810.38,15810.38,100],["2020-06-04",15810.38,15810.38,15810.38,15810.38,0],["2020-06-05",15810.38,15810.38,15810.38,15810.38,0],["2020-06-08",15810.38,15810.38,15810.38,15810.38,0],["2020-06-09",15810.38,15810.38,15810.38,15810.38,0],["2020-06-10",15810.38,15810.38,15810.38,15810.38,0],["2020-06-11",15810.38,15810.38,15810.38,15810.38,0],["2020-06-12",15810.38,15810.38,15810.38,15810.38,0],["2020-06-15",13834.08,14328.16,13834.08,14328.16,700],["2020-06-16",14179.93,14179.93,14179.93,14179.93,0],["2020-06-17",14179.93,14179.93,14179.93,14179.93,0],["2020-06-18",14179.93,14179.93,14179.93,14179.93,0],["2020-06-19",14179.93,14179.93,14179.93,14179.93,0],["2020-06-22",13834.08,13834.08,13834.08,13834.08,200],["2020-06-23",14328.16,14328.16,14328.16,14328.16,100],["2020-06-24",14328.16,14328.16,14328.16,14328.16,200],["2020-06-25",14328.16,14328.16,14328.16,14328.16,0],["2020-06-26",14328.16,14328.16,14328.16,14328.16,0],["2020-06-29",14081.12,14081.12,14081.12,14081.12,10000],["2020-06-30",14081.12,14179.93,14081.12,14081.12,10200],["2020-07-01",14179.93,14179.93,14081.12,14179.93,500],["2020-07-02",14081.12,14081.12,14081.12,14081.12,4300],["2020-07-03",14081.12,14081.12,14081.12,14081.12,0],["2020-07-06",14081.12,14081.12,14081.12,14081.12,0],["2020-07-07",14081.12,14081.12,14081.12,14081.12,0],["2020-07-08",14081.12,14081.12,14081.12,14081.12,500],["2020-07-09",14081.12,14081.12,14081.12,14081.12,0],["2020-07-10",14081.12,14081.12,13834.08,14031.71,800],["2020-07-13",13982.3,13982.3,13982.3,13982.3,0],["2020-07-14",13982.3,13982.3,13982.3,13982.3,0],["2020-07-15",14081.12,14081.12,14081.12,14081.12,5600],["2020-07-16",13982.3,14081.12,13982.3,14081.12,12400],["2020-07-17",14031.71,14031.71,14031.71,14031.71,500],["2020-07-20",13982.3,13982.3,13982.3,13982.3,500],["2020-07-21",13982.3,13982.3,13982.3,13982.3,0],["2020-07-22",13982.3,13982.3,13982.3,13982.3,0],["2020-07-23",13982.3,13982.3,13982.3,13982.3,0],["2020-07-24",13982.3,13982.3,13982.3,13982.3,0],["2020-07-27",13340.01,13340.01,13340.01,13340.01,200],["2020-07-28",13340.01,13340.01,13340.01,13340.01,0],["2020-07-29",13340.01,13340.01,13340.01,13340.01,0],["2020-07-30",13340.01,13340.01,13340.01,13340.01,0],["2020-07-31",13982.3,13982.3,13834.08,13834.08,800],["2020-08-03",13982.3,14081.12,13982.3,14081.12,10700],["2020-08-04",14081.12,14081.12,14081.12,14081.12,0],["2020-08-05",14081.12,14081.12,14081.12,14081.12,0],["2020-08-06",14081.12,14081.12,14081.12,14081.12,0],["2020-08-07",14081.12,14081.12,14081.12,14081.12,0],["2020-08-10",16156.23,16156.23,15316.3,16156.23,4700],["2020-08-11",16106.82,17292.6,15810.38,16106.82,2400],["2020-08-12",15810.38,15810.38,15810.38,15810.38,100],["2020-08-13",15810.38,15810.38,15810.38,15810.38,1000],["2020-08-14",15810.38,15810.38,15316.3,15563.34,2000],["2020-08-17",15415.12,15415.12,15415.12,15415.12,0],["2020-08-18",14081.12,15365.71,14081.12,15365.71,1400],["2020-08-19",14278.75,15316.3,14278.75,14575.19,3300],["2020-08-20",14328.16,14772.82,14328.16,14772.82,4200],["2020-08-21",14674.01,15019.86,14674.01,15019.86,3300],["2020-08-24",14772.82,15019.86,14772.82,15019.86,12200],["2020-08-25",14871.64,15019.86,14871.64,15019.86,11200],["2020-08-26",15634.18,15908.47,15634.18,15908.47,300],["2020-08-27",15798.75,15798.75,15798.75,15798.75,100],["2020-08-28",14811.33,14811.33,14811.33,14811.33,500],["2020-08-31",14975.9,15085.61,14975.9,15085.61,1000],["2020-09-01",14975.9,15140.47,14975.9,15085.61,2000],["2020-09-03",15085.61,15798.75,15085.61,15798.75,1400],["2020-09-04",15140.47,15140.47,15140.47,15140.47,0],["2020-09-07",15140.47,15140.47,14591.9,14591.9,500],["2020-09-08",13275.34,15085.61,13275.34,14701.62,900],["2020-09-09",13220.48,14921.04,13220.48,14921.04,300],["2020-09-10",13220.48,14811.33,13220.48,14811.33,400],["2020-09-11",13220.48,14811.33,13220.48,14811.33,200],["2020-09-14",13275.34,15853.61,13275.34,15853.61,3400],["2020-09-15",14317.62,14317.62,14317.62,14317.62,100],["2020-09-16",15414.76,15414.76,14756.47,14756.47,3000],["2020-09-17",15085.61,15085.61,14866.19,14866.19,1000],["2020-09-18",14262.76,14262.76,14262.76,14262.76,100],["2020-09-21",14317.62,14317.62,14317.62,14317.62,100],["2020-09-22",15085.61,15085.61,14866.19,14921.04,3000],["2020-09-23",15359.9,15414.76,14591.9,15250.18,900],["2020-09-24",15414.76,15469.61,14921.04,14921.04,400],["2020-09-25",14866.19,15359.9,14866.19,15305.04,4100],["2020-09-28",15085.61,15359.9,14811.33,15359.9,800],["2020-09-29",15359.9,15359.9,15359.9,15359.9,200],["2020-09-30",15359.9,15359.9,15359.9,15359.9,0],["2020-10-01",15305.04,15305.04,15085.61,15085.61,200],["2020-10-02",14811.33,14921.04,14811.33,14921.04,1100],["2020-10-05",15305.04,15305.04,15305.04,15305.04,200],["2020-10-06",15359.9,15414.76,15359.9,15414.76,200],["2020-10-07",15414.76,15579.33,13220.48,15579.33,17600],["2020-10-08",14811.33,14811.33,14811.33,14811.33,100],["2020-10-09",14811.33,14811.33,14811.33,14811.33,0],["2020-10-12",14866.19,14866.19,14866.19,14866.19,100],["2020-10-13",14866.19,14866.19,14866.19,14866.19,0],["2020-10-14",15579.33,15579.33,15579.33,15579.33,100],["2020-10-15",15798.75,15798.75,15579.33,15579.33,200],["2020-10-16",15689.04,15689.04,15689.04,15689.04,0],["2020-10-19",15689.04,15689.04,15689.04,15689.04,0],["2020-10-20",15689.04,15689.04,15689.04,15689.04,0],["2020-10-21",17554.17,17554.17,15634.18,15634.18,300],["2020-10-22",18706.16,18706.16,15798.75,15798.75,300],["2020-10-23",16786.17,16786.17,16786.17,16786.17,0],["2020-10-26",16786.17,16786.17,16786.17,16786.17,0],["2020-10-27",16786.17,16786.17,16786.17,16786.17,100],["2020-10-28",16786.17,16786.17,16786.17,16786.17,0],["2020-10-29",15085.61,16786.17,15085.61,16786.17,200],["2020-10-30",15963.32,15963.32,15963.32,15963.32,0],["2020-11-02",15250.18,15250.18,15250.18,15250.18,1500],["2020-11-03",15359.9,15469.61,15359.9,15469.61,3000],["2020-11-04",15469.61,15469.61,15469.61,15469.61,900],["2020-11-05",15469.61,15469.61,15469.61,15469.61,300],["2020-11-06",15469.61,15579.33,15469.61,15579.33,1600],["2020-11-09",15579.33,15579.33,15579.33,15579.33,200],["2020-11-10",15579.33,17225.03,15579.33,17225.03,1400],["2020-11-11",15359.9,15359.9,15359.9,15359.9,400],["2020-11-12",16402.18,16402.18,16402.18,16402.18,100],["2020-11-13",16402.18,16402.18,16402.18,16402.18,0],["2020-11-16",16950.75,16950.75,16950.75,16950.75,100],["2020-11-17",16950.75,16950.75,16950.75,16950.75,0],["2020-11-18",16950.75,16950.75,16950.75,16950.75,100],["2020-11-19",15908.47,15908.47,15908.47,15908.47,300],["2020-11-20",15908.47,15908.47,15908.47,15908.47,0],["2020-11-23",15908.47,15908.47,15908.47,15908.47,0],["2020-11-24",15908.47,15908.47,15908.47,15908.47,0],["2020-11-25",15140.47,16457.03,15140.47,16457.03,800],["2020-11-26",16402.18,16402.18,15634.18,15634.18,3600],["2020-11-27",15634.18,15689.04,15634.18,15634.18,10400],["2020-11-30",15689.04,16402.18,15634.18,15634.18,7200],["2020-12-01",15853.61,15908.47,15853.61,15853.61,1700],["2020-12-02",15140.47,15634.18,15140.47,15634.18,400],["2020-12-03",14975.9,15853.61,14975.9,15853.61,1100],["2020-12-04",15140.47,15908.47,15140.47,15908.47,400],["2020-12-07",15798.75,15798.75,15798.75,15798.75,400],["2020-12-08",15359.9,15359.9,15359.9,15359.9,100],["2020-12-09",17663.88,17663.88,17663.88,17663.88,100],["2020-12-10",15359.9,17225.03,15359.9,15634.18,1400],["2020-12-11",15689.04,15689.04,15689.04,15689.04,0],["2020-12-14",15414.76,15414.76,15414.76,15414.76,5000],["2020-12-15",15689.04,15689.04,15689.04,15689.04,5000],["2020-12-16",15195.33,15798.75,15195.33,15798.75,1400],["2020-12-17",15634.18,15689.04,15634.18,15689.04,2900],["2020-12-18",15743.9,17554.17,15743.9,17554.17,3000],["2020-12-21",18157.59,18157.59,15798.75,17554.17,500],["2020-12-22",16566.75,16566.75,16566.75,16566.75,1500],["2020-12-23",16566.75,16566.75,16566.75,16566.75,0],["2020-12-24",16566.75,16566.75,16566.75,16566.75,0],["2020-12-25",16566.75,16566.75,16566.75,16566.75,0],["2020-12-28",16566.75,16566.75,16566.75,16566.75,0],["2020-12-29",16292.46,16292.46,16292.46,16292.46,5000],["2020-12-30",15524.47,15908.47,15524.47,15743.9,3000],["2020-12-31",16457.03,16457.03,16457.03,16457.03,100],["2021-01-04",15908.47,15908.47,15853.61,15908.47,5100],["2021-01-05",15908.47,15908.47,15908.47,15908.47,6000],["2021-01-06",15908.47,15963.32,15908.47,15908.47,6000],["2021-01-07",15963.32,16347.32,15908.47,16347.32,1000],["2021-01-08",16018.18,16018.18,15908.47,15963.32,3300],["2021-01-11",16018.18,16018.18,15963.32,15963.32,3400],["2021-01-12",16073.04,16073.04,16073.04,16073.04,800],["2021-01-13",16073.04,16182.75,15963.32,15963.32,9000],["2021-01-14",16292.46,16292.46,16292.46,16292.46,100],["2021-01-15",16292.46,16292.46,16018.18,16237.61,800],["2021-01-18",16182.75,16182.75,16182.75,16182.75,1200],["2021-01-19",15963.32,16182.75,15963.32,15963.32,5600],["2021-01-20",15963.32,15963.32,15634.18,15908.47,3600],["2021-01-21",15908.47,15963.32,15908.47,15963.32,4100],["2021-01-22",18322.16,18322.16,15908.47,15908.47,6900],["2021-01-25",16127.89,16457.03,16127.89,16402.18,800],["2021-01-26",16237.61,16237.61,16127.89,16127.89,200],["2021-01-27",16402.18,16402.18,16402.18,16402.18,100],["2021-01-28",15963.32,15963.32,15634.18,15634.18,6100],["2021-01-29",16457.03,16457.03,15414.76,15414.76,400],["2021-02-01",17554.17,17554.17,17554.17,17554.17,100],["2021-02-02",14975.9,14975.9,14975.9,14975.9,100],["2021-02-03",17115.32,17115.32,14975.9,15908.47,400],["2021-02-04",18047.88,18047.88,13769.05,13769.05,300],["2021-02-05",17389.6,17389.6,15359.9,16457.03,1600],["2021-02-08",15414.76,15414.76,15414.76,15414.76,100],["2021-02-09",17279.89,17279.89,15469.61,15469.61,400],["2021-02-17",15908.47,15908.47,15908.47,15908.47,0],["2021-02-18",15908.47,15908.47,15908.47,15908.47,0],["2021-02-19",15908.47,15908.47,15908.47,15908.47,0],["2021-02-22",18267.31,18267.31,15963.32,16237.61,500],["2021-02-23",16237.61,16237.61,16237.61,16237.61,500],["2021-02-24",16237.61,17828.45,16237.61,17115.32,1600],["2021-02-25",17060.46,17060.46,17060.46,17060.46,100],["2021-02-26",17060.46,17060.46,17060.46,17060.46,0],["2021-03-01",17005.6,17005.6,16127.89,16127.89,200],["2021-03-02",16950.75,17005.6,15963.32,17005.6,2500],["2021-03-03",15963.32,16127.89,15963.32,16127.89,200],["2021-03-04",18431.88,18431.88,16127.89,16127.89,1600],["2021-03-05",16182.75,17389.6,16182.75,16237.61,2900],["2021-03-08",16237.61,17279.89,16237.61,16566.75,1000],["2021-03-09",16402.18,17005.6,16402.18,16511.89,700],["2021-03-10",16786.17,17005.6,16676.46,16676.46,1700],["2021-03-11",17005.6,17170.17,16621.6,17170.17,2000],["2021-03-12",17170.17,18596.45,17170.17,17718.74,4200],["2021-03-15",17115.32,17115.32,16786.17,16786.17,600],["2021-03-16",17060.46,17060.46,17060.46,17060.46,0],["2021-03-17",16018.18,16018.18,16018.18,16018.18,100],["2021-03-18",18322.16,18322.16,16237.61,16511.89,500],["2021-03-19",16841.03,17225.03,16841.03,17060.46,2700],["2021-03-22",17060.46,17225.03,17060.46,17170.17,3600],["2021-03-23",17225.03,17773.6,17225.03,17773.6,2200],["2021-03-24",17733.13,17733.13,17733.13,17733.13,100],["2021-03-25",16996.61,17733.13,16713.33,17733.13,2500],["2021-03-26",17506.51,17506.51,17506.51,17506.51,200],["2021-03-29",17506.51,17506.51,17506.51,17506.51,0],["2021-03-30",18073.06,18073.06,17506.51,17789.78,1400],["2021-03-31",17733.13,18639.61,17733.13,18129.72,12800],["2021-04-01",18073.06,18073.06,18073.06,18073.06,500],["2021-04-02",16543.37,16543.37,16543.37,16543.37,1500],["2021-04-05",17279.89,17846.44,17279.89,17619.82,1000],["2021-04-06",17846.44,17846.44,17846.44,17846.44,1000],["2021-04-07",17336.54,17336.54,17336.54,17336.54,200],["2021-04-08",18073.06,18073.06,18073.06,18073.06,100],["2021-04-09",17846.44,18016.41,17846.44,18016.41,1700],["2021-04-12",18016.41,18016.41,18016.41,18016.41,100],["2021-04-13",18356.34,18356.34,18356.34,18356.34,400],["2021-04-14",17676.47,18299.68,17676.47,18299.68,1000],["2021-04-15",18129.72,18129.72,18129.72,18129.72,100],["2021-04-16",18016.41,18016.41,17846.44,17846.44,600],["2021-04-19",17959.75,17959.75,17903.09,17959.75,2500],["2021-04-20",17903.09,17903.09,17903.09,17903.09,509],["2021-04-22",17903.09,17903.09,17676.47,17676.47,1600],["2021-04-23",17846.44,17846.44,17846.44,17846.44,500],["2021-04-26",17789.78,17789.78,17563.16,17563.16,300],["2021-04-27",17619.82,17619.82,17619.82,17619.82,0],["2021-04-28",17619.82,17619.82,17619.82,17619.82,0],["2021-04-29",16996.61,17393.2,16996.61,17393.2,10200],["2021-05-04",17279.89,17279.89,17279.89,17279.89,4000],["2021-05-05",17279.89,17279.89,17279.89,17279.89,0],["2021-05-06",17279.89,17279.89,17279.89,17279.89,0],["2021-05-07",17279.89,17279.89,17279.89,17279.89,0],["2021-05-10",17279.89,17279.89,17279.89,17279.89,200],["2021-05-11",16430.06,17563.16,16430.06,17563.16,300],["2021-05-12",16600.02,17563.16,16600.02,17563.16,600],["2021-05-13",16996.61,17563.16,16996.61,17563.16,1200],["2021-05-14",17053.26,17563.16,17053.26,17506.51,1000],["2021-05-17",17506.51,17846.44,17506.51,17563.16,2800],["2021-05-18",17279.89,17563.16,17279.89,17563.16,200],["2021-05-19",17223.23,17846.44,17223.23,17676.47,1800],["2021-05-20",17393.2,17563.16,17393.2,17563.16,900],["2021-05-21",17563.16,17563.16,17563.16,17563.16,1500],["2021-05-24",17563.16,18073.06,17563.16,18073.06,900],["2021-05-25",17506.51,18016.41,17506.51,18016.41,5200],["2021-05-26",17676.47,18073.06,17676.47,18073.06,5800],["2021-05-27",17676.47,18073.06,17676.47,18073.06,700],["2021-05-28",17846.44,18129.72,17846.44,18129.72,1200],["2021-05-31",18129.72,18129.72,18129.72,18129.72,4400],["2021-06-01",18129.72,18243.03,17619.82,18243.03,9800],["2021-06-02",18243.03,18299.68,18243.03,18299.68,4000],["2021-06-03",18412.99,18412.99,18412.99,18412.99,2000],["2021-06-04",18412.99,18582.96,18412.99,18582.96,6700],["2021-06-07",18582.96,18696.27,18582.96,18696.27,3200],["2021-06-08",18922.89,18922.89,18922.89,18922.89,100],["2021-06-09",18243.03,19206.17,18243.03,19206.17,4000],["2021-06-10",19206.17,19206.17,18866.24,19036.2,3000],["2021-06-11",18469.65,19036.2,18469.65,19036.2,2500],["2021-06-14",19206.17,19206.17,18752.93,18752.93,800],["2021-06-15",19206.17,19206.17,18809.58,19149.51,5100],["2021-06-16",19489.45,19489.45,19262.82,19376.13,1700],["2021-06-17",19716.07,19716.07,19716.07,19716.07,100],["2021-06-18",19716.07,19716.07,19716.07,19716.07,0],["2021-06-21",19716.07,20056.0,19716.07,19829.38,7500],["2021-06-22",18752.93,20395.93,18752.93,20225.96,1700],["2021-06-23",20112.65,20112.65,20112.65,20112.65,2400],["2021-06-24",20225.96,20395.93,20225.96,20395.93,6600],["2021-06-25",20225.96,20395.93,20225.96,20282.62,1800],["2021-06-28",18752.93,20565.9,18752.93,20565.9,4000],["2021-06-29",20395.93,23228.7,20395.93,23228.7,3700],["2021-06-30",20565.9,20679.21,20565.9,20679.21,2100],["2021-07-01",20679.21,20905.83,20679.21,20679.21,7000],["2021-07-02",20905.83,20905.83,20905.83,20905.83,900],["2021-07-05",20225.96,20905.83,20169.31,20905.83,6000],["2021-07-06",20225.96,20905.83,19942.69,20112.65,12100],["2021-07-07",17279.89,20792.52,17279.89,20679.21,3900],["2021-07-08",19829.38,20565.9,19829.38,20565.9,2600],["2021-07-09",20395.93,20905.83,20395.93,20735.86,11300],["2021-07-12",19829.38,20509.24,19829.38,20509.24,6500],["2021-07-13",20452.59,20452.59,17619.82,18186.37,2700],["2021-07-14",18696.27,20735.86,18696.27,18866.24,14400],["2021-07-15",19036.2,20056.0,18809.58,20056.0,5400],["2021-07-16",20112.65,20112.65,19092.86,19886.03,2600],["2021-07-19",17619.82,20225.96,17619.82,20169.31,1200],["2021-07-20",19829.38,20225.96,19829.38,20225.96,8800],["2021-07-21",19319.48,20225.96,19319.48,20225.96,4400],["2021-07-22",19262.82,20225.96,19262.82,20225.96,3600],["2021-07-23",20395.93,20395.93,19546.1,20395.93,6000],["2021-07-26",20679.21,20679.21,20679.21,20679.21,2400],["2021-07-27",20679.21,20679.21,20679.21,20679.21,900],["2021-07-28",20679.21,20679.21,20679.21,20679.21,0],["2021-07-29",20509.24,20565.9,20509.24,20565.9,6000],["2021-07-30",20565.9,20565.9,20565.9,20565.9,0],["2021-08-02",18696.27,20452.59,18696.27,20452.59,1400],["2021-08-03",20339.28,20339.28,20339.28,20339.28,0],["2021-08-04",20339.28,20339.28,20339.28,20339.28,0],["2021-08-05",19546.1,20679.21,19546.1,19546.1,6400],["2021-08-06",20395.93,20509.24,19602.76,20509.24,300],["2021-08-09",20225.96,20565.9,19886.03,20565.9,3500],["2021-08-10",20452.59,20679.21,20395.93,20679.21,14900],["2021-08-11",20735.86,23511.98,20679.21,20679.21,4600],["2021-08-12",20792.52,20792.52,20792.52,20792.52,5100],["2021-08-13",20849.17,21245.76,20792.52,21245.76,4200],["2021-08-16",21132.45,21245.76,21132.45,21245.76,400],["2021-08-17",20962.48,21245.76,20962.48,21245.76,2100],["2021-08-18",21245.76,21812.31,21245.76,21812.31,10600],["2021-08-19",21529.04,21529.04,21529.04,21529.04,300],["2021-08-20",18752.93,21699.0,18752.93,21585.69,7300],["2021-08-23",21529.04,24588.43,21302.42,21699.0,7300],["2021-08-24",19886.03,20849.17,19886.03,20849.17,3000],["2021-08-25",20395.93,20395.93,20395.93,20395.93,3000],["2021-08-26",20962.48,20962.48,20962.48,20962.48,100],["2021-08-27",21189.11,21189.11,21132.45,21189.11,800],["2021-08-30",21245.76,21245.76,20905.83,20962.48,6900],["2021-08-31",20962.48,20962.48,20962.48,20962.48,2000],["2021-09-01",21245.76,21245.76,21245.76,21245.76,1200],["2021-09-06",21245.76,21472.38,21245.76,21472.38,2300],["2021-09-07",21472.38,21472.38,21472.38,21472.38,2000],["2021-09-08",21472.38,21699.0,21132.45,21699.0,7200],["2021-09-09",21585.69,21585.69,21132.45,21585.69,4300],["2021-09-10",21585.69,21585.69,21585.69,21585.69,600],["2021-09-13",21585.69,23511.98,21585.69,23511.98,35000],["2021-09-14",22662.15,24645.08,22662.15,24361.81,15700],["2021-09-15",24361.81,24475.12,24361.81,24475.12,900],["2021-09-16",24361.81,24475.12,22945.42,24475.12,4600],["2021-09-17",22945.42,24248.5,22662.15,24248.5,6600],["2021-09-20",22662.15,23795.25,22662.15,23738.6,1800],["2021-09-21",23511.98,23511.98,23511.98,23511.98,300],["2021-09-22",23511.98,23511.98,23511.98,23511.98,0],["2021-09-23",23568.63,23851.91,23568.63,23851.91,1700],["2021-09-24",23851.91,23851.91,23851.91,23851.91,100],["2021-09-27",23851.91,23851.91,23851.91,23851.91,0],["2021-09-28",23511.98,23511.98,23285.35,23285.35,4100],["2021-09-29",23172.04,23285.35,23172.04,23285.35,4100],["2021-09-30",23228.7,23228.7,23228.7,23228.7,0],["2021-10-01",23511.98,23738.6,23511.98,23738.6,1100],["2021-10-04",23511.98,23511.98,23511.98,23511.98,0],["2021-10-05",22945.42,22945.42,22945.42,22945.42,100],["2021-10-06",22945.42,22945.42,22945.42,22945.42,0],["2021-10-07",23285.35,23285.35,22775.46,22775.46,200],["2021-10-08",23058.73,23058.73,23058.73,23058.73,0],["2021-10-11",23511.98,23511.98,23511.98,23511.98,100],["2021-10-12",23511.98,23511.98,23511.98,23511.98,0],["2021-10-13",22832.11,22832.11,22832.11,22832.11,100],["2021-10-14",23228.7,23228.7,23172.04,23172.04,200],["2021-10-15",23511.98,23511.98,22378.87,22378.87,2000],["2021-10-18",23795.25,23795.25,23795.25,23795.25,200],["2021-10-19",23795.25,23795.25,23795.25,23795.25,0],["2021-10-20",22152.25,24078.53,22152.25,22662.15,1500],["2021-10-21",22435.52,22435.52,22152.25,22265.56,5000],["2021-10-22",22095.59,23795.25,22095.59,23795.25,1000],["2021-10-25",23738.6,23795.25,23738.6,23795.25,300],["2021-10-26",23795.25,23965.22,23795.25,23965.22,900],["2021-10-27",23851.91,24021.87,23851.91,24021.87,1900],["2021-10-28",23908.56,24078.53,23908.56,24078.53,1200],["2021-10-29",24021.87,24021.87,24021.87,24021.87,1200],["2021-11-01",24021.87,24021.87,24021.87,24021.87,0],["2021-11-02",24021.87,24021.87,24021.87,24021.87,100],["2021-11-03",24021.87,24021.87,24021.87,24021.87,0],["2021-11-04",24021.87,24021.87,24021.87,24021.87,0],["2021-11-05",24021.87,24021.87,24021.87,24021.87,200],["2021-11-08",24021.87,24021.87,24021.87,24021.87,0],["2021-11-09",23002.08,23002.08,22605.49,22718.8,6000],["2021-11-10",22832.11,22945.42,22832.11,22888.77,300],["2021-11-11",23795.25,23795.25,23795.25,23795.25,100],["2021-11-12",23851.91,24305.15,23851.91,24021.87,2100],["2021-11-15",23851.91,24248.5,23851.91,24248.5,3200],["2021-11-16",23851.91,23851.91,23851.91,23851.91,600],["2021-11-17",23965.22,24078.53,23965.22,24078.53,1500],["2021-11-18",24021.87,24021.87,24021.87,24021.87,200],["2021-11-19",24135.18,24135.18,24135.18,24135.18,600],["2021-11-22",24135.18,24361.81,24135.18,24361.81,1600],["2021-11-23",24475.12,25041.67,24475.12,25041.67,1000],["2021-11-24",25041.67,26344.74,25041.67,26344.74,9500],["2021-11-25",25948.16,26911.3,25948.16,26628.02,3100],["2021-11-26",26741.33,26911.3,26344.74,26684.68,12500],["2021-11-29",26628.02,26911.3,26061.47,26344.74,3200],["2021-11-30",26628.02,26628.02,26061.47,26061.47,9800],["2021-12-01",24515.36,26231.43,24515.36,26231.43,1400],["2021-12-02",24883.09,24883.09,24883.09,24883.09,0],["2021-12-03",22737.99,22860.57,22737.99,22860.57,1100],["2021-12-06",22676.71,22676.71,22370.26,22431.55,6300],["2021-12-07",22063.82,22370.26,22063.82,22370.26,1200],["2021-12-08",22125.11,22125.11,22125.11,22125.11,0],["2021-12-09",22063.82,22063.82,22063.82,22063.82,1000],["2021-12-10",21818.67,21818.67,21818.67,21818.67,500],["2021-12-13",21818.67,21818.67,21818.67,21818.67,0],["2021-12-14",21818.67,21818.67,21818.67,21818.67,0],["2021-12-15",21818.67,21818.67,21818.67,21818.67,0],["2021-12-16",18999.4,21450.94,18999.4,21450.94,200],["2021-12-17",20409.04,20409.04,20225.17,20225.17,500],["2021-12-20",20838.05,22615.42,20838.05,22615.42,2100],["2021-12-21",20592.9,20592.9,20592.9,20592.9,100],["2021-12-22",20960.63,20960.63,20715.48,20715.48,600],["2021-12-23",20838.05,22308.98,20838.05,22308.98,1600],["2021-12-24",20654.19,22554.13,20654.19,22554.13,200],["2021-12-27",22554.13,22554.13,22492.84,22492.84,300],["2021-12-28",21512.23,22370.26,21512.23,21818.67,800],["2021-12-29",20715.48,20715.48,20715.48,20715.48,200],["2021-12-30",22063.82,22063.82,21879.96,21941.25,3000],["2021-12-31",22063.82,22492.84,22063.82,22063.82,1500],["2022-01-04",21205.78,23228.3,21205.78,22615.42,800],["2022-01-05",22554.13,22554.13,22431.55,22554.13,1000],["2022-01-06",22676.71,22676.71,22554.13,22554.13,900],["2022-01-07",21267.07,21267.07,21267.07,21267.07,100],["2022-01-10",22370.26,22431.55,22370.26,22431.55,1100],["2022-01-11",22983.15,22983.15,22983.15,22983.15,8232],["2022-01-12",19673.57,20409.04,19673.57,20409.04,200],["2022-01-13",21450.94,21450.94,21450.94,21450.94,300],["2022-01-14",20409.04,20409.04,20409.04,20409.04,200],["2022-01-17",18386.52,22921.86,18386.52,22921.86,300],["2022-01-18",18386.52,21757.38,18386.52,21757.38,11200],["2022-01-19",22676.71,22676.71,21634.8,21696.09,3200],["2022-01-20",22431.55,22431.55,21818.67,21818.67,1700],["2022-01-21",22063.82,22063.82,22002.53,22002.53,4700],["2022-01-24",21573.52,22431.55,21573.52,22431.55,1200],["2022-01-25",22063.82,22063.82,22063.82,22063.82,1800],["2022-01-26",22431.55,22554.13,22431.55,22431.55,4100],["2022-01-27",19121.98,22431.55,19121.98,22431.55,800],["2022-01-28",22431.55,22431.55,22125.11,22186.4,1400],["2022-02-07",22186.4,22186.4,22186.4,22186.4,0],["2022-02-08",22370.26,22492.84,22370.26,22492.84,200],["2022-02-09",21205.78,22615.42,21205.78,22615.42,400],["2022-02-10",18999.4,20470.32,18999.4,20470.32,1100],["2022-02-11",21144.5,21144.5,21144.5,21144.5,300],["2022-02-14",22554.13,22554.13,22554.13,22554.13,100],["2022-02-15",22308.98,22615.42,22308.98,22431.55,3800],["2022-02-16",22615.42,23167.01,22554.13,22676.71,2400],["2022-02-17",22676.71,23044.44,22676.71,23044.44,6300],["2022-02-18",22983.15,23044.44,22983.15,23044.44,1600],["2022-02-21",22370.26,23289.59,22370.26,23289.59,1000],["2022-02-22",23228.3,23596.03,23228.3,23596.03,500],["2022-02-23",23596.03,23596.03,23596.03,23596.03,600],["2022-02-24",23596.03,23596.03,22676.71,23289.59,1200],["2022-02-25",23289.59,23289.59,23289.59,23289.59,200],["2022-02-28",23841.19,23841.19,23841.19,23841.19,300],["2022-03-01",20592.9,23841.19,20592.9,23289.59,1000],["2022-03-02",20899.34,20899.34,20899.34,20899.34,100],["2022-03-03",23289.59,23596.03,23289.59,23596.03,1400],["2022-03-04",23412.17,23841.19,23412.17,23596.03,1900],["2022-03-07",23534.74,23718.61,23534.74,23718.61,700],["2022-03-08",22247.69,23779.9,22247.69,23779.9,600],["2022-03-09",23657.32,23841.19,23657.32,23657.32,1300],["2022-03-10",23902.47,24086.34,23902.47,23902.47,2600],["2022-03-11",23902.47,24086.34,23902.47,23902.47,2100],["2022-03-14",24208.92,24208.92,24208.92,24208.92,600],["2022-03-15",23289.59,23902.47,23289.59,23902.47,800],["2022-03-16",24538.18,24538.18,24538.18,24538.18,2100],["2022-03-17",24538.18,24852.77,24538.18,24852.77,1400],["2022-03-18",24852.77,24852.77,24538.18,24852.77,2500],["2022-03-21",24726.93,24726.93,24726.93,24726.93,700],["2022-03-22",24726.93,24726.93,24726.93,24726.93,0],["2022-03-23",22650.63,24726.93,22650.63,24726.93,3000],["2022-03-24",23279.81,23279.81,23279.81,23279.81,300],["2022-03-25",23279.81,23279.81,23279.81,23279.81,0],["2022-03-28",23594.4,23594.4,23594.4,23594.4,100],["2022-03-29",24223.59,24223.59,24223.59,24223.59,500],["2022-03-30",23908.99,23908.99,23908.99,23908.99,100],["2022-03-31",23783.16,23783.16,23783.16,23783.16,1000],["2022-04-01",23783.16,24412.34,23783.16,24412.34,900],["2022-04-04",24097.75,24097.75,23908.99,23908.99,400],["2022-04-05",24034.83,24412.34,24034.83,24034.83,2100],["2022-04-06",24097.75,24097.75,24097.75,24097.75,0],["2022-04-07",24034.83,24034.83,24034.83,24034.83,100],["2022-04-08",22965.22,22965.22,22965.22,22965.22,300],["2022-04-12",23342.73,23342.73,23279.81,23279.81,300],["2022-04-13",23405.65,23908.99,23405.65,23908.99,600],["2022-04-14",23846.08,24223.59,23846.08,24223.59,1500],["2022-04-15",24160.67,24160.67,24160.67,24160.67,0],["2022-04-18",20825.99,24538.18,20825.99,24538.18,700],["2022-04-19",24223.59,24412.34,24223.59,24412.34,1900],["2022-04-20",24349.42,24349.42,24349.42,24349.42,0],["2022-04-21",24223.59,24412.34,24223.59,24412.34,300],["2022-04-22",21392.26,23028.14,21392.26,22021.44,500],["2022-04-25",25167.36,25607.79,22084.36,25607.79,5500],["2022-04-26",25544.87,25544.87,25544.87,25544.87,0],["2022-04-27",22084.36,24223.59,22084.36,24223.59,300],["2022-04-28",23531.48,23531.48,23531.48,23531.48,0],["2022-04-29",21832.69,24286.5,21832.69,24286.5,200],["2022-05-04",23279.81,23342.73,23279.81,23342.73,500],["2022-05-05",23279.81,23279.81,23279.81,23279.81,0],["2022-05-06",23720.24,23720.24,23720.24,23720.24,100],["2022-05-09",23720.24,23720.24,23720.24,23720.24,0],["2022-05-10",24223.59,24223.59,24223.59,24223.59,200],["2022-05-11",24097.75,24097.75,24097.75,24097.75,100],["2022-05-12",23846.08,23846.08,23279.81,23279.81,300],["2022-05-13",23468.57,23468.57,23468.57,23468.57,0],["2022-05-16",23468.57,23468.57,23279.81,23279.81,900],["2022-05-17",23468.57,23468.57,23468.57,23468.57,0],["2022-05-18",23908.99,23908.99,23908.99,23908.99,1000],["2022-05-19",23908.99,23908.99,23908.99,23908.99,0],["2022-05-20",23908.99,23908.99,23908.99,23908.99,0],["2022-05-23",23342.73,23342.73,23342.73,23342.73,100],["2022-05-24",23342.73,23342.73,23342.73,23342.73,100],["2022-05-25",23342.73,23342.73,23342.73,23342.73,0],["2022-05-26",23342.73,23342.73,23342.73,23342.73,0],["2022-05-27",24223.59,24223.59,24223.59,24223.59,500],["2022-05-30",24223.59,24223.59,24223.59,24223.59,0],["2022-05-31",24223.59,24223.59,24223.59,24223.59,300],["2022-06-01",24223.59,24538.18,24223.59,24538.18,900],["2022-06-02",24412.34,24412.34,24412.34,24412.34,0],["2022-06-03",24412.34,24412.34,24412.34,24412.34,0],["2022-06-06",24412.34,24412.34,24412.34,24412.34,0],["2022-06-07",24412.34,24412.34,24412.34,24412.34,0],["2022-06-08",24412.34,24412.34,24412.34,24412.34,0],["2022-06-09",24412.34,24412.34,24412.34,24412.34,0],["2022-06-10",24852.77,24852.77,24852.77,24852.77,700],["2022-06-13",24852.77,24852.77,24852.77,24852.77,0],["2022-06-14",24852.77,24852.77,24852.77,24852.77,0],["2022-06-15",24852.77,24852.77,24852.77,24852.77,100],["2022-06-16",24852.77,24852.77,24852.77,24852.77,0],["2022-06-17",24852.77,24852.77,24852.77,24852.77,0],["2022-06-20",24852.77,25167.36,24852.77,25167.36,1000],["2022-06-21",25167.36,25167.36,25167.36,25167.36,600],["2022-06-22",25167.36,25167.36,25167.36,25167.36,200],["2022-06-23",25167.36,25167.36,25167.36,25167.36,200],["2022-06-24",25167.36,25167.36,25167.36,25167.36,200],["2022-06-27",25167.36,25167.36,25167.36,25167.36,0],["2022-06-28",25167.36,25167.36,25167.36,25167.36,0],["2022-06-29",25167.36,25167.36,25167.36,25167.36,1200],["2022-06-30",25167.36,25167.36,25167.36,25167.36,0],["2022-07-01",25167.36,25167.36,25167.36,25167.36,2000],["2022-07-04",25167.36,25167.36,25167.36,25167.36,0],["2022-07-05",25167.36,25167.36,25167.36,25167.36,0],["2022-07-06",25167.36,25167.36,25167.36,25167.36,100],["2022-07-07",23908.99,23908.99,23908.99,23908.99,100],["2022-07-08",23908.99,23908.99,23908.99,23908.99,0],["2022-07-11",23908.99,23908.99,23908.99,23908.99,0],["2022-07-12",23908.99,23908.99,23908.99,23908.99,0],["2022-07-13",23908.99,23908.99,23908.99,23908.99,0],["2022-07-14",23908.99,23908.99,23908.99,23908.99,0],["2022-07-15",23908.99,23908.99,23908.99,23908.99,0],["2022-07-18",25167.36,25167.36,25167.36,25167.36,600],["2022-07-19",25167.36,25167.36,25167.36,25167.36,0],["2022-07-20",25167.36,25167.36,25167.36,25167.36,0],["2022-07-21",25167.36,25167.36,25167.36,25167.36,0],["2022-07-22",25167.36,25167.36,25167.36,25167.36,500],["2022-07-25",25167.36,25167.36,25167.36,25167.36,0],["2022-07-26",25167.36,25167.36,25167.36,25167.36,0],["2022-07-27",25167.36,25167.36,25167.36,25167.36,0],["2022-07-28",25167.36,25167.36,25167.36,25167.36,0],["2022-07-29",25167.36,25167.36,25167.36,25167.36,0],["2022-08-01",25167.36,25167.36,25167.36,25167.36,0],["2022-08-02",25167.36,25167.36,25167.36,25167.36,200],["2022-08-03",24538.18,24538.18,24538.18,24538.18,300],["2022-08-04",24538.18,24538.18,24538.18,24538.18,0],["2022-08-05",25796.55,25796.55,25796.55,25796.55,200],["2022-08-08",25796.55,25796.55,25796.55,25796.55,0],["2022-08-09",25796.55,25796.55,25796.55,25796.55,0],["2022-08-10",25796.55,29634.57,25796.55,29571.65,2500],["2022-08-11",31081.69,31081.69,30200.83,30200.83,1100],["2022-08-12",33520.84,33520.84,33520.84,33520.84,100],["2022-08-15",28567.35,32570.86,28567.35,31213.74,400],["2022-08-16",27142.38,27142.38,27142.38,27142.38,100],["2022-08-17",31213.74,31213.74,31213.74,31213.74,200],["2022-08-18",31213.74,31213.74,31213.74,31213.74,0],["2022-08-19",26531.68,26531.68,26531.68,26531.68,100],["2022-08-22",29856.62,29856.62,29856.62,29856.62,100],["2022-08-23",29856.62,29856.62,29856.62,29856.62,0],["2022-08-24",26463.82,26463.82,25785.26,25785.26,1200],["2022-08-25",25853.12,25853.12,25853.12,25853.12,0],["2022-08-26",25853.12,25853.12,25853.12,25853.12,0],["2022-08-29",25853.12,25853.12,25853.12,25853.12,0],["2022-08-30",25853.12,25853.12,25853.12,25853.12,0],["2022-08-31",27142.38,27142.38,27142.38,27142.38,100],["2022-09-05",27142.38,27142.38,27142.38,27142.38,0],["2022-09-06",27142.38,27142.38,27142.38,27142.38,0],["2022-09-07",23071.02,23071.02,23071.02,23071.02,100],["2022-09-08",23071.02,23071.02,23071.02,23071.02,0],["2022-09-09",23071.02,23071.02,23071.02,23071.02,0],["2022-09-12",26463.82,26463.82,26124.54,26124.54,500],["2022-09-13",26192.4,26192.4,26192.4,26192.4,0],["2022-09-14",26192.4,26192.4,26192.4,26192.4,0],["2022-09-15",26124.54,26124.54,26124.54,26124.54,500],["2022-09-16",26463.82,26463.82,26463.82,26463.82,100],["2022-09-19",26463.82,26463.82,26463.82,26463.82,0],["2022-09-20",23071.02,23071.02,23071.02,23071.02,100],["2022-09-21",23071.02,23071.02,23071.02,23071.02,100],["2022-09-22",25717.4,25717.4,25717.4,25717.4,100],["2022-09-23",25717.4,25717.4,25717.4,25717.4,100],["2022-09-26",26395.96,26395.96,26395.96,26395.96,100],["2022-09-27",25785.26,25785.26,25785.26,25785.26,100],["2022-09-28",24767.42,24767.42,24156.72,24156.72,2500],["2022-09-29",26463.82,26463.82,26463.82,26463.82,100],["2022-09-30",24428.14,24428.14,24088.86,24088.86,200],["2022-10-03",24088.86,24088.86,23749.58,23749.58,700],["2022-10-04",24088.86,24088.86,23885.29,23885.29,1400],["2022-10-05",24021.01,24021.01,24021.01,24021.01,0],["2022-10-06",25106.7,25106.7,25106.7,25106.7,100],["2022-10-07",25106.7,25106.7,25106.7,25106.7,0],["2022-10-10",25106.7,25106.7,25106.7,25106.7,0],["2022-10-11",25106.7,25106.7,25106.7,25106.7,0],["2022-10-12",24428.14,25106.7,24428.14,25106.7,300],["2022-10-13",24767.42,24767.42,24767.42,24767.42,0],["2022-10-14",24767.42,24767.42,24767.42,24767.42,0],["2022-10-17",24767.42,24767.42,24767.42,24767.42,0],["2022-10-18",24767.42,24767.42,24767.42,24767.42,0],["2022-10-19",25106.7,25106.7,25106.7,25106.7,900],["2022-10-20",25106.7,25106.7,25106.7,25106.7,0],["2022-10-21",25106.7,25106.7,25106.7,25106.7,0],["2022-10-24",25106.7,25106.7,25106.7,25106.7,0],["2022-10-25",23071.02,23071.02,23071.02,23071.02,100],["2022-10-26",23071.02,23071.02,23071.02,23071.02,0],["2022-10-27",26463.82,26463.82,26463.82,26463.82,100],["2022-10-28",26463.82,26463.82,26463.82,26463.82,0],["2022-10-31",25106.7,25106.7,25106.7,25106.7,100],["2022-11-01",25106.7,25106.7,25106.7,25106.7,0],["2022-11-02",25106.7,25106.7,25106.7,25106.7,0],["2022-11-03",25106.7,25106.7,25106.7,25106.7,0],["2022-11-04",25106.7,25106.7,25106.7,25106.7,0],["2022-11-07",25106.7,25106.7,25106.7,25106.7,0],["2022-11-08",25106.7,25106.7,25106.7,25106.7,0],["2022-11-09",23749.58,25106.7,23749.58,25106.7,200],["2022-11-10",24428.14,24428.14,24428.14,24428.14,0],["2022-11-11",24428.14,24428.14,24428.14,24428.14,0],["2022-11-14",24428.14,24428.14,24428.14,24428.14,0],["2022-11-15",24428.14,24428.14,24428.14,24428.14,0],["2022-11-16",24428.14,24428.14,24428.14,24428.14,0],["2022-11-17",24428.14,24428.14,24428.14,24428.14,0],["2022-11-18",24428.14,24428.14,24428.14,24428.14,0],["2022-11-21",24428.14,24428.14,24428.14,24428.14,0],["2022-11-22",24428.14,24428.14,24428.14,24428.14,0],["2022-11-23",24428.14,24428.14,24428.14,24428.14,0],["2022-11-24",24428.14,24428.14,24428.14,24428.14,0],["2022-11-25",24428.14,24428.14,24428.14,24428.14,0],["2022-11-28",24428.14,24428.14,24428.14,24428.14,0],["2022-11-29",25106.7,25106.7,25106.7,25106.7,900],["2022-11-30",25106.7,25106.7,25106.7,25106.7,0],["2022-12-01",25106.7,25106.7,25106.7,25106.7,900],["2022-12-02",25106.7,25106.7,25106.7,25106.7,0],["2022-12-05",25106.7,25106.7,25106.7,25106.7,600],["2022-12-06",25106.7,25106.7,25106.7,25106.7,0],["2022-12-07",25106.7,25106.7,25106.7,25106.7,0],["2022-12-08",25106.7,25106.7,25106.7,25106.7,0],["2022-12-09",27820.94,27820.94,27820.94,27820.94,100],["2022-12-12",27820.94,27820.94,27820.94,27820.94,0],["2022-12-13",27820.94,27820.94,27820.94,27820.94,0],["2022-12-14",27820.94,27820.94,27820.94,27820.94,0],["2022-12-15",25106.7,25106.7,25106.7,25106.7,800],["2022-12-16",25106.7,25106.7,25106.7,25106.7,300],["2022-12-19",25106.7,25106.7,25106.7,25106.7,0],["2022-12-20",25106.7,25106.7,25106.7,25106.7,0],["2022-12-21",25106.7,25106.7,25106.7,25106.7,0],["2022-12-22",25106.7,25106.7,25106.7,25106.7,200],["2022-12-23",25106.7,25106.7,25106.7,25106.7,0],["2022-12-26",25106.7,25106.7,25106.7,25106.7,0],["2022-12-27",25106.7,25106.7,25106.7,25106.7,0],["2022-12-28",25106.7,25106.7,25106.7,25106.7,0],["2022-12-29",25106.7,25106.7,25106.7,25106.7,0],["2022-12-30",25106.7,25106.7,25106.7,25106.7,0],["2023-01-03",25106.7,25106.7,25106.7,25106.7,0],["2023-01-04",25106.7,25106.7,25106.7,25106.7,0],["2023-01-05",25106.7,25106.7,25106.7,25106.7,0],["2023-01-06",25106.7,25106.7,25106.7,25106.7,0],["2023-01-09",25106.7,25106.7,25106.7,25106.7,0],["2023-01-10",25445.98,25445.98,25445.98,25445.98,100],["2023-01-11",25106.7,25106.7,25106.7,25106.7,200],["2023-01-12",25106.7,25106.7,25106.7,25106.7,0],["2023-01-13",25106.7,25106.7,25106.7,25106.7,0],["2023-01-16",25106.7,25106.7,25106.7,25106.7,0],["2023-01-17",25106.7,25106.7,25106.7,25106.7,600],["2023-01-18",25106.7,25106.7,25106.7,25106.7,0],["2023-01-19",25106.7,25106.7,25106.7,25106.7,0],["2023-01-27",25106.7,25106.7,25106.7,25106.7,0],["2023-01-30",25445.98,25445.98,25445.98,25445.98,300],["2023-01-31",25445.98,25445.98,25445.98,25445.98,0],["2023-02-01",25445.98,25445.98,25445.98,25445.98,0],["2023-02-02",25445.98,25445.98,25445.98,25445.98,0],["2023-02-03",25445.98,25445.98,25445.98,25445.98,0],["2023-02-06",27142.38,27142.38,27142.38,27142.38,100],["2023-02-07",27142.38,27142.38,27142.38,27142.38,0],["2023-02-08",27142.38,27142.38,27142.38,27142.38,0],["2023-02-09",27142.38,27142.38,27142.38,27142.38,0],["2023-02-10",27142.38,27142.38,27142.38,27142.38,0],["2023-02-13",27142.38,27142.38,27142.38,27142.38,0],["2023-02-14",24835.28,24835.28,24835.28,24835.28,1000],["2023-02-15",24496.0,24496.0,24496.0,24496.0,4000],["2023-02-16",24631.71,24631.71,24631.71,24631.71,4000],["2023-02-17",24970.99,24970.99,24903.13,24903.13,3800],["2023-02-20",25106.7,25106.7,25038.85,25038.85,4100],["2023-02-21",24496.0,24496.0,24496.0,24496.0,3000],["2023-02-22",24496.0,24496.0,24496.0,24496.0,100],["2023-02-23",24496.0,24496.0,24496.0,24496.0,0],["2023-02-24",24496.0,24496.0,24496.0,24496.0,0],["2023-02-27",24496.0,24496.0,24496.0,24496.0,0],["2023-02-28",24496.0,24496.0,24496.0,24496.0,0],["2023-03-01",24767.42,24767.42,24767.42,24767.42,100],["2023-03-02",25785.26,25785.26,25785.26,25785.26,100],["2023-03-03",25106.7,25106.7,25106.7,25106.7,900],["2023-03-06",24970.99,25785.26,24970.99,25785.26,9100],["2023-03-07",24970.99,24970.99,21238.91,24970.99,9100],["2023-03-08",21374.62,24563.85,18321.11,24563.85,10100],["2023-03-09",22121.04,22121.04,22121.04,22121.04,1300],["2023-03-10",23071.02,23817.44,22799.6,23749.58,1300],["2023-03-13",23342.45,24360.29,23342.45,24224.57,800],["2023-03-14",25832.33,25832.33,25832.33,25832.33,100],["2023-03-15",25413.43,25483.24,25413.43,25483.24,300],["2023-03-16",25483.24,25483.24,25483.24,25483.24,0],["2023-03-17",25483.24,25483.24,25483.24,25483.24,0],["2023-03-20",25483.24,25483.24,25483.24,25483.24,0],["2023-03-21",25483.24,25483.24,25483.24,25483.24,0],["2023-03-22",24785.07,25134.16,24785.07,25134.16,300],["2023-03-23",24924.71,24924.71,24924.71,24924.71,0],["2023-03-24",24924.71,24924.71,24924.71,24924.71,0],["2023-03-27",24785.07,24785.07,24785.07,24785.07,300],["2023-03-28",24435.99,25832.33,24435.99,25832.33,2100],["2023-03-29",24435.99,24435.99,24435.99,24435.99,1200],["2023-03-30",24435.99,24435.99,24435.99,24435.99,600],["2023-03-31",24435.99,25134.16,24435.99,25134.16,2100],["2023-04-03",25483.24,25483.24,25483.24,25483.24,300],["2023-04-04",25413.43,25483.24,25413.43,25483.24,200],["2023-04-05",25483.24,25832.33,25483.24,25832.33,200],["2023-04-06",25692.69,25692.69,25692.69,25692.69,0],["2023-04-07",25692.69,25692.69,25692.69,25692.69,0],["2023-04-10",25692.69,25692.69,25692.69,25692.69,0],["2023-04-11",25692.69,25692.69,25692.69,25692.69,0],["2023-04-12",25692.69,25692.69,25692.69,25692.69,0],["2023-04-13",25692.69,25692.69,25692.69,25692.69,0],["2023-04-14",25692.69,25692.69,25692.69,25692.69,0],["2023-04-17",25692.69,25692.69,25692.69,25692.69,0],["2023-04-18",25692.69,25692.69,25692.69,25692.69,0],["2023-04-19",25692.69,25692.69,25692.69,25692.69,0],["2023-04-20",24435.99,24435.99,23039.64,23039.64,2600],["2023-04-21",23458.55,25134.16,20665.86,25134.16,2100],["2023-04-24",24435.99,25134.16,24435.99,25134.16,1900],["2023-04-25",23458.55,25134.16,23388.73,25134.16,1600],["2023-04-26",24226.53,24226.53,24226.53,24226.53,0],["2023-04-27",23737.82,25064.34,23737.82,25064.34,3300],["2023-04-28",24296.35,24296.35,24296.35,24296.35,0],["2023-05-04",24296.35,24296.35,24296.35,24296.35,0],["2023-05-05",25064.34,25343.61,25064.34,25343.61,2400],["2023-05-08",25343.61,25343.61,25343.61,25343.61,0],["2023-05-09",25343.61,25343.61,25343.61,25343.61,0],["2023-05-10",24924.71,25134.16,24924.71,25134.16,3000],["2023-05-11",25064.34,25064.34,25064.34,25064.34,100],["2023-05-12",25203.97,25203.97,25203.97,25203.97,100],["2023-05-15",25203.97,25203.97,25203.97,25203.97,0],["2023-05-16",25203.97,25203.97,25203.97,25203.97,0],["2023-05-17",25203.97,25203.97,25203.97,25203.97,0],["2023-05-18",25203.97,25203.97,25203.97,25203.97,0],["2023-05-19",24435.99,24435.99,24435.99,24435.99,1000],["2023-05-22",24435.99,24435.99,24435.99,24435.99,1000],["2023-05-23",24435.99,24435.99,24435.99,24435.99,400],["2023-05-24",24435.99,24435.99,24435.99,24435.99,100],["2023-05-25",24435.99,24435.99,24435.99,24435.99,200],["2023-05-26",24435.99,24435.99,24435.99,24435.99,100],["2023-05-29",24435.99,24435.99,24435.99,24435.99,100],["2023-05-30",24435.99,24435.99,24435.99,24435.99,100],["2023-05-31",24435.99,24435.99,24435.99,24435.99,100],["2023-06-01",24435.99,24435.99,24435.99,24435.99,100],["2023-06-02",24435.99,24435.99,24435.99,24435.99,100],["2023-06-05",24435.99,24435.99,24435.99,24435.99,800],["2023-06-06",24435.99,24435.99,24435.99,24435.99,0],["2023-06-07",24435.99,24435.99,24435.99,24435.99,0],["2023-06-08",24435.99,24435.99,24435.99,24435.99,0],["2023-06-09",25134.16,25134.16,25134.16,25134.16,100],["2023-06-12",25134.16,25134.16,25134.16,25134.16,0],["2023-06-13",25134.16,25483.24,25134.16,25483.24,300],["2023-06-14",24505.8,24505.8,23249.1,23877.45,1600],["2023-06-15",27438.12,27438.12,25483.24,25483.24,400],["2023-06-16",25971.96,25971.96,25971.96,25971.96,300],["2023-06-19",25971.96,25971.96,25971.96,25971.96,0],["2023-06-20",25971.96,25971.96,25971.96,25971.96,0],["2023-06-21",25971.96,25971.96,25971.96,25971.96,0],["2023-06-22",25971.96,25971.96,25971.96,25971.96,0],["2023-06-23",25971.96,25971.96,25971.96,25971.96,0],["2023-06-26",25971.96,25971.96,25971.96,25971.96,0],["2023-06-27",25971.96,25971.96,25971.96,25971.96,0],["2023-06-28",25971.96,25971.96,25971.96,25971.96,0],["2023-06-29",25971.96,25971.96,25971.96,25971.96,0],["2023-06-30",29811.9,29811.9,29811.9,29811.9,100],["2023-07-03",29811.9,29811.9,29811.9,29811.9,0],["2023-07-04",25832.33,25832.33,25832.33,25832.33,100],["2023-07-05",25832.33,25832.33,25832.33,25832.33,0],["2023-07-06",25832.33,25832.33,25832.33,25832.33,0],["2023-07-07",26181.41,26181.41,26181.41,26181.41,100],["2023-07-10",26181.41,26181.41,26181.41,26181.41,0],["2023-07-11",26181.41,26181.41,26181.41,26181.41,0],["2023-07-12",30091.17,30091.17,30091.17,30091.17,100],["2023-07-13",25832.33,25832.33,25832.33,25832.33,200],["2023-07-14",25483.24,25762.51,25483.24,25762.51,1100],["2023-07-17",25622.88,25622.88,25622.88,25622.88,0],["2023-07-18",25902.15,25902.15,25902.15,25902.15,100],["2023-07-19",25902.15,25902.15,25902.15,25902.15,0],["2023-07-20",25902.15,25902.15,25902.15,25902.15,0],["2023-07-21",25902.15,25902.15,25902.15,25902.15,0],["2023-07-24",26181.41,26181.41,26181.41,26181.41,1400],["2023-07-25",25832.33,25832.33,25832.33,25832.33,100],["2023-07-26",25832.33,25832.33,25832.33,25832.33,0],["2023-07-27",25832.33,25832.33,25832.33,25832.33,0],["2023-07-28",25832.33,25832.33,25832.33,25832.33,100],["2023-07-31",26041.78,26111.6,26041.78,26111.6,1400],["2023-08-01",26530.5,26530.5,26321.05,26321.05,600],["2023-08-02",26390.87,26390.87,26390.87,26390.87,500],["2023-08-03",30300.62,30300.62,25483.24,26530.5,16500],["2023-08-04",26530.5,26879.58,26530.5,26879.58,1900],["2023-08-07",26879.58,27228.67,25902.15,26809.77,19200],["2023-08-08",26809.77,26809.77,26809.77,26809.77,2500],["2023-08-09",26530.5,26530.5,26460.68,26460.68,12100],["2023-08-10",26460.68,26530.5,25343.61,26390.87,13000],["2023-08-11",26111.6,26111.6,25832.33,26111.6,11900],["2023-08-14",26495.89,27468.91,22454.15,26346.2,16600],["2023-08-15",25822.27,26495.89,25822.27,26421.05,6400],["2023-08-16",26495.89,26495.89,24774.41,25672.57,18700],["2023-08-17",25073.8,25672.57,24699.56,25672.57,8600],["2023-08-18",25373.19,25373.19,24699.56,24699.56,1500],["2023-08-21",24774.41,25822.27,23127.77,25822.27,11300],["2023-08-22",24774.41,25148.64,24774.41,24774.41,13200],["2023-08-23",24998.95,25223.49,24025.94,24025.94,18000],["2023-08-24",24025.94,25373.19,24025.94,25373.19,2100],["2023-08-25",25148.64,25373.19,24998.95,25073.8,15800],["2023-08-28",25298.34,25448.03,24325.33,25298.34,25400],["2023-08-29",24250.48,25298.34,24025.94,24699.56,21400],["2023-08-30",25298.34,25298.34,23801.4,24475.02,12300],["2023-08-31",24624.71,25373.19,24025.94,25373.19,34500],["2023-09-05",24924.1,25148.64,24475.02,25148.64,1900],["2023-09-06",24924.1,25373.19,24475.02,25373.19,40800],["2023-09-07",25073.8,25597.73,24475.02,25373.19,15800],["2023-09-08",25373.19,25597.73,24774.41,25373.19,11100],["2023-09-11",25373.19,25597.73,24325.33,25522.88,37400],["2023-09-12",24400.17,25522.88,24250.48,24475.02,5500],["2023-09-13",25373.19,25373.19,24400.17,24924.1,25000],["2023-09-14",24924.1,24998.95,24924.1,24998.95,5200],["2023-09-15",24998.95,25298.34,24624.71,25298.34,6200],["2023-09-18",25148.64,25373.19,24475.02,24998.95,11700],["2023-09-19",24475.02,25298.34,23801.4,24998.95,12300],["2023-09-20",25223.49,25822.27,24400.17,25822.27,7300],["2023-09-21",25073.8,25223.49,25073.8,25223.49,4600],["2023-09-22",24624.71,25298.34,24475.02,25298.34,8100],["2023-09-25",24475.02,24475.02,24475.02,24475.02,100],["2023-09-26",24475.02,25148.64,24250.48,25148.64,6400],["2023-09-27",28217.38,28217.38,24924.1,26121.66,300],["2023-09-28",30313.1,30313.1,26046.81,26046.81,600],["2023-09-29",26495.89,26495.89,24624.71,25298.34,1600],["2023-10-02",25822.27,25822.27,24475.02,25747.42,18300],["2023-10-03",26495.89,26495.89,24549.87,25373.19,3400],["2023-10-04",25448.03,26495.89,24400.17,24624.71,6900],["2023-10-05",25148.64,25597.73,24549.87,24624.71,9600],["2023-10-06",25373.19,28816.15,24624.71,25373.19,12800],["2023-10-09",26196.5,29115.54,26196.5,26720.43,11100],["2023-10-10",26495.89,26495.89,25672.57,26196.5,7200],["2023-10-11",25373.19,26046.81,24699.56,25597.73,23100],["2023-10-12",25597.73,26645.59,24699.56,25822.27,18100],["2023-10-13",29414.93,29414.93,26046.81,26046.81,1100],["2023-10-16",25373.19,26271.35,25298.34,25747.42,36900],["2023-10-17",29340.08,29414.93,24924.1,24924.1,17000],["2023-10-18",25747.42,25747.42,24849.26,25672.57,28600],["2023-10-19",25448.03,25597.73,24774.41,25448.03,27900],["2023-10-20",24924.1,25597.73,24699.56,25597.73,2900],["2023-10-23",25298.34,25448.03,25298.34,25448.03,1500],["2023-10-24",25223.49,25448.03,25073.8,25448.03,3200],["2023-10-25",25597.73,25597.73,25373.19,25373.19,3900],["2023-10-26",25073.8,25597.73,25073.8,25373.19,2900],["2023-10-27",25373.19,25672.57,25373.19,25672.57,1000],["2023-10-30",25522.88,25672.57,25522.88,25672.57,12300],["2023-10-31",26271.35,26271.35,26271.35,26271.35,300],["2023-11-01",26271.35,26271.35,26271.35,26271.35,0],["2023-11-02",26495.89,26570.74,26196.5,26570.74,5300],["2023-11-03",26495.89,26944.98,26495.89,26944.98,7200],["2023-11-06",26795.28,27169.52,26720.43,27169.52,5200],["2023-11-07",26870.13,26870.13,25148.64,25148.64,8500],["2023-11-08",26720.43,26720.43,26271.35,26346.2,3000],["2023-11-09",26720.43,26720.43,26346.2,26645.59,1400],["2023-11-10",26570.74,27169.52,26570.74,26870.13,1100],["2023-11-13",25148.64,28816.15,25073.8,26495.89,5200],["2023-11-14",26944.98,27169.52,25822.27,27094.67,7000],["2023-11-15",27019.82,27019.82,27019.82,27019.82,0],["2023-11-16",27394.06,27394.06,25148.64,27094.67,5900],["2023-11-17",25522.88,27394.06,25373.19,26944.98,11300],["2023-11-20",26944.98,27094.67,26720.43,27094.67,10200],["2023-11-21",25971.96,27394.06,25597.73,26944.98,25100],["2023-11-22",26944.98,27094.67,26196.5,26944.98,8400],["2023-11-23",27019.82,27094.67,25597.73,26720.43,26800],["2023-11-24",26720.43,26944.98,26271.35,26870.13,4900],["2023-11-27",27019.82,27169.52,26271.35,26944.98,20100],["2023-11-28",26944.98,27394.06,26645.59,27169.52,4700],["2023-11-29",26944.98,27094.67,26870.13,26944.98,7000],["2023-11-30",26046.81,26944.98,26046.81,26944.98,17700],["2023-12-01",27019.82,27394.06,27019.82,27394.06,1500],["2023-12-04",26944.98,26944.98,26944.98,26944.98,2400],["2023-12-05",27618.6,27618.6,27169.52,27169.52,300],["2023-12-06",27169.52,27394.06,26944.98,27319.21,15900],["2023-12-07",26495.89,27394.06,26196.5,27094.67,24700],["2023-12-08",27169.52,27169.52,27169.52,27169.52,300],["2023-12-11",27169.52,27169.52,26944.98,27094.67,5100],["2023-12-12",27094.67,27094.67,27094.67,27094.67,0],["2023-12-13",27094.67,27169.52,27094.67,27169.52,200],["2023-12-14",27169.52,27169.52,27169.52,27169.52,0],["2023-12-15",26196.5,27244.36,26046.81,27244.36,12000],["2023-12-18",26046.81,27244.36,25822.27,27169.52,25700],["2023-12-19",25971.96,27169.52,25822.27,25822.27,15300],["2023-12-20",25897.12,27394.06,25822.27,27394.06,23800],["2023-12-21",27169.52,27394.06,27169.52,27394.06,1200],["2023-12-22",26271.35,27394.06,26196.5,27394.06,15000],["2023-12-25",26495.89,27394.06,26271.35,27244.36,12900],["2023-12-26",26944.98,27618.6,26421.05,27618.6,14400],["2023-12-27",26720.43,27394.06,26720.43,27394.06,9900],["2023-12-28",26495.89,27843.14,26495.89,27843.14,9100],["2023-12-29",26495.89,27992.84,26271.35,27244.36,29800],["2024-01-02",26495.89,27992.84,26495.89,27394.06,44800],["2024-01-03",27843.14,28441.92,26645.59,27768.29,18600],["2024-01-04",27618.6,27843.14,27019.82,27019.82,56200],["2024-01-05",26870.13,27468.91,26870.13,27169.52,18300],["2024-01-08",27618.6,27618.6,26495.89,27618.6,40100],["2024-01-09",27468.91,27618.6,26570.74,27468.91,19400],["2024-01-10",27319.21,27693.45,26421.05,27618.6,49900],["2024-01-11",27543.75,27693.45,26645.59,27543.75,24100],["2024-01-12",27543.75,27618.6,26870.13,27244.36,35800],["2024-01-15",26870.13,27618.6,26870.13,26870.13,22000],["2024-01-16",26944.98,27618.6,26795.28,27618.6,20500],["2024-01-17",26944.98,27843.14,26720.43,27618.6,32300],["2024-01-18",26944.98,27618.6,26720.43,27618.6,10100],["2024-01-19",26870.13,27693.45,26795.28,27543.75,36500],["2024-01-22",27394.06,27394.06,26795.28,26795.28,6300],["2024-01-23",27394.06,27693.45,24849.26,27468.91,53690],["2024-01-24",27019.82,27394.06,26196.5,27244.36,8400],["2024-01-25",27094.67,27468.91,26645.59,27468.91,17800],["2024-01-26",26795.28,27618.6,26720.43,27319.21,17500],["2024-01-29",27618.6,27618.6,27618.6,27618.6,300],["2024-01-30",26720.43,27618.6,26720.43,27618.6,17700],["2024-01-31",27319.21,27618.6,27319.21,27618.6,15600],["2024-02-01",27693.45,27693.45,27693.45,27693.45,2400],["2024-02-02",27693.45,27693.45,26720.43,27543.75,20900],["2024-02-05",27244.36,27693.45,26795.28,27693.45,54600],["2024-02-06",27394.06,27394.06,26720.43,27244.36,13600],["2024-02-07",27244.36,27543.75,26720.43,27394.06,60400],["2024-02-15",26795.28,27394.06,26720.43,27169.52,12500],["2024-02-16",26720.43,27094.67,26495.89,26645.59,16600],["2024-02-19",26944.98,26944.98,26870.13,26944.98,2200],["2024-02-20",26795.28,27094.67,26421.05,27094.67,17300],["2024-02-21",26720.43,27394.06,26720.43,27394.06,6900],["2024-02-22",27244.36,27618.6,26720.43,27543.75,15900],["2024-02-23",27394.06,27394.06,27394.06,27394.06,300],["2024-02-26",26720.43,27618.6,26495.89,27394.06,26800],["2024-02-27",26720.43,27468.91,26720.43,27244.36,6800],["2024-02-28",27319.21,27394.06,26720.43,27169.52,12400],["2024-02-29",27618.6,27618.6,26795.28,26944.98,14400],["2024-03-01",27394.06,27618.6,27394.06,27543.75,15600],["2024-03-04",27019.82,27693.45,26944.98,27693.45,22300],["2024-03-05",27843.14,27843.14,27094.67,27693.45,10100],["2024-03-06",27244.36,27843.14,27244.36,27693.45,23700],["2024-03-07",27768.29,27768.29,27094.67,27618.6,6300],["2024-03-08",27319.21,27768.29,27169.52,27693.45,16100],["2024-03-11",27693.45,28067.68,27094.67,27768.29,18600],["2024-03-12",27693.45,27992.84,27319.21,27843.14,7500],["2024-03-13",27319.21,28067.68,27319.21,27843.14,17400],["2024-03-14",26645.59,27693.45,26645.59,27244.36,18800],["2024-03-15",27618.6,27618.6,26795.28,27468.91,18700],["2024-03-18",26870.13,27618.6,26720.43,26720.43,15900],["2024-03-19",26795.28,27468.91,26495.89,27244.36,19000],["2024-03-20",27862.22,27939.19,27323.45,27708.29,8800],["2024-03-21",27554.35,27554.35,27169.52,27169.52,49100],["2024-03-22",27400.42,27939.19,26553.78,27092.55,27200],["2024-03-25",27323.45,27862.22,26553.78,27862.22,49800],["2024-03-26",26784.68,27862.22,26630.74,27862.22,16000],["2024-03-27",26784.68,27708.29,26707.71,26707.71,18000],["2024-03-28",26784.68,27631.32,26168.94,27631.32,7100],["2024-03-29",27785.26,27939.19,27708.29,27708.29,12200],["2024-04-01",27631.32,27631.32,27246.48,27246.48,400],["2024-04-02",27323.45,27708.29,26399.84,26707.71,19100],["2024-04-03",27939.19,27939.19,27939.19,27939.19,6000],["2024-04-04",27323.45,27862.22,26707.71,26707.71,6100],["2024-04-05",27323.45,27477.39,26322.87,27400.42,13500],["2024-04-08",27477.39,27477.39,26938.61,26938.61,300],["2024-04-09",26476.81,27246.48,25553.2,26938.61,6800],["2024-04-10",26784.68,28862.8,26784.68,28016.16,16200],["2024-04-11",27708.29,28170.09,27554.35,27862.22,14300],["2024-04-12",27015.58,27708.29,26938.61,27631.32,14900],["2024-04-15",28477.96,28477.96,27015.58,27554.35,13700],["2024-04-16",28170.09,28170.09,26938.61,27554.35,4800],["2024-04-17",28170.09,28170.09,27708.29,27708.29,4800],["2024-04-19",27708.29,27708.29,27708.29,27708.29,1500],["2024-04-22",26168.94,26553.78,25630.17,26168.94,4100],["2024-04-23",27477.39,27477.39,27477.39,27477.39,1500],["2024-04-24",27477.39,27708.29,27477.39,27708.29,1300],["2024-04-25",27708.29,27708.29,27015.58,27554.35,900],["2024-04-26",27554.35,27554.35,27554.35,27554.35,200],["2024-05-02",27554.35,27785.26,27554.35,27785.26,9800],["2024-05-03",27554.35,27862.22,27554.35,27862.22,4800],["2024-05-06",27015.58,27939.19,27015.58,27939.19,5200],["2024-05-07",27631.32,27631.32,27631.32,27631.32,100],["2024-05-08",27631.32,27631.32,27631.32,27631.32,0],["2024-05-09",27631.32,27631.32,27631.32,27631.32,0],["2024-05-10",27631.32,27631.32,27631.32,27631.32,1000],["2024-05-13",27631.32,27631.32,27631.32,27631.32,0],["2024-05-14",27631.32,27631.32,27631.32,27631.32,0],["2024-05-15",26553.78,27015.58,26322.87,27015.58,10700],["2024-05-16",27015.58,27015.58,26553.78,26553.78,3000],["2024-05-17",26707.71,28401.0,26091.97,27400.42,18300],["2024-05-20",27631.32,27631.32,27631.32,27631.32,100],["2024-05-21",26168.94,28401.0,26091.97,26322.87,24300],["2024-05-22",27631.32,27631.32,26245.91,27400.42,13100],["2024-05-23",27400.42,27477.39,26322.87,27477.39,16800],["2024-05-24",27323.45,27323.45,26553.78,27323.45,18100],["2024-05-27",27323.45,27554.35,26630.74,27477.39,28200],["2024-05-28",26861.65,27323.45,26861.65,27323.45,12100],["2024-05-29",27246.48,27323.45,26399.84,27323.45,52100],["2024-05-30",27323.45,27323.45,26399.84,27246.48,13100],["2024-05-31",26938.61,27246.48,26476.81,27246.48,36200],["2024-06-03",26707.71,27477.39,26553.78,27092.55,16700],["2024-06-04",27015.58,27246.48,26707.71,27169.52,26100],["2024-06-05",26784.68,27554.35,26707.71,27554.35,24100],["2024-06-06",27323.45,27554.35,26784.68,27477.39,27800],["2024-06-07",27323.45,27708.29,26938.61,27631.32,23800],["2024-06-10",27554.35,27939.19,26938.61,27939.19,41700],["2024-06-11",27785.26,28324.03,27477.39,28324.03,32500],["2024-06-12",28862.8,28862.8,27785.26,28708.87,20000],["2024-06-13",28401.0,28477.96,28324.03,28324.03,3600],["2024-06-14",28401.0,28862.8,28016.16,28631.9,27900],["2024-06-17",28477.96,28631.9,28093.13,28401.0,13800],["2024-06-18",28862.8,28862.8,28093.13,28477.96,14100],["2024-06-19",28401.0,28631.9,27477.39,27477.39,20900],["2024-06-20",28324.03,28401.0,27785.26,28401.0,16000],["2024-06-21",27939.19,29093.7,27939.19,28862.8,17000],["2024-06-24",28170.09,28708.87,28016.16,28708.87,15600],["2024-06-25",28708.87,28708.87,27862.22,28708.87,20500],["2024-06-26",28324.03,28708.87,28016.16,28554.93,24500],["2024-06-27",28093.13,28401.0,27785.26,27862.22,10500],["2024-06-28",28477.96,28631.9,27785.26,28170.09,17000],["2024-07-01",27477.39,27477.39,27400.42,27400.42,3000],["2024-07-02",26938.61,28631.9,26938.61,28554.93,24900],["2024-07-03",28477.96,28554.93,27246.48,28554.93,23700],["2024-07-04",27246.48,28631.9,27246.48,28401.0,27000],["2024-07-05",28401.0,28477.96,27554.35,28324.03,5200],["2024-07-08",28093.13,28477.96,27246.48,28324.03,23100],["2024-07-09",28016.16,28324.03,27323.45,28324.03,24800],["2024-07-10",28093.13,28401.0,28093.13,28324.03,18000],["2024-07-11",27708.29,28170.09,27400.42,28016.16,35400],["2024-07-12",28016.16,28477.96,28016.16,28324.03,14300],["2024-07-15",28247.06,28247.06,27477.39,27477.39,10700],["2024-07-16",27477.39,28247.06,27477.39,28170.09,40500],["2024-07-17",28324.03,28477.96,27323.45,27477.39,24500],["2024-07-18",28093.13,28093.13,27246.48,27554.35,9500],["2024-07-19",27477.39,28016.16,27400.42,27862.22,14200],["2024-07-22",27477.39,27862.22,27400.42,27785.26,9900],["2024-07-23",27631.32,27631.32,27631.32,27631.32,0],["2024-07-24",27477.39,27631.32,27323.45,27631.32,6600],["2024-07-25",25861.07,27477.39,25861.07,27477.39,6000],["2024-07-26",27631.32,27862.22,27554.35,27554.35,15000],["2024-07-29",27785.26,28401.0,27477.39,28324.03,32000],["2024-07-30",28324.03,28631.9,28324.03,28324.03,25300],["2024-07-31",28093.13,28554.93,28093.13,28170.09,30700],["2024-08-01",28477.96,28477.96,28093.13,28477.96,38600],["2024-08-02",28401.0,28401.0,28401.0,28401.0,2200],["2024-08-05",27554.35,28324.03,27015.58,27939.19,2300],["2024-08-06",28324.03,28324.03,27708.29,28247.06,1400],["2024-08-07",27939.19,28401.0,27631.32,27631.32,2400],["2024-08-08",28324.03,28324.03,28247.06,28247.06,1600],["2024-08-09",28401.0,28401.0,28324.03,28324.03,400],["2024-08-12",28324.03,28477.96,28093.13,28093.13,12200],["2024-08-13",28401.0,28401.0,28324.03,28401.0,2600],["2024-08-14",29556.85,29556.85,28731.24,28731.24,9500],["2024-08-15",28896.36,29226.61,28896.36,29061.48,1800],["2024-08-16",28978.92,29061.48,27988.19,28648.68,19100],["2024-08-19",28235.87,28235.87,27988.19,27988.19,5100],["2024-08-20",28070.75,28070.75,27492.83,27492.83,10100],["2024-08-21",27492.83,28153.31,27410.26,28153.31,23477],["2024-08-22",28235.87,28318.44,28153.31,28318.44,5700],["2024-08-23",28235.87,28235.87,28235.87,28235.87,1200],["2024-08-26",28235.87,28318.44,27410.26,27410.26,800],["2024-08-27",27657.95,27657.95,27657.95,27657.95,600],["2024-08-28",28401.0,28731.24,28401.0,28483.56,9700],["2024-08-29",28648.68,29226.61,28483.56,28896.36,20900],["2024-08-30",28896.36,28896.36,28813.8,28896.36,2900],["2024-09-04",27492.83,28731.24,27492.83,28731.24,11700],["2024-09-05",28070.75,28070.75,28070.75,28070.75,100],["2024-09-06",28070.75,28070.75,27492.83,27492.83,3100],["2024-09-09",27988.19,27988.19,27988.19,27988.19,200],["2024-09-10",27988.19,28483.56,27492.83,28483.56,700],["2024-09-11",27823.07,28318.44,27823.07,28235.87,600],["2024-09-12",27492.83,27492.83,27492.83,27492.83,200],["2024-09-13",27905.63,28235.87,27905.63,27905.63,800],["2024-09-16",27988.19,27988.19,27988.19,27988.19,0],["2024-09-17",27988.19,27988.19,26254.41,27988.19,4000],["2024-09-18",27905.63,28401.0,27905.63,28318.44,7100],["2024-09-19",28070.75,28896.36,27988.19,28731.24,9900],["2024-09-20",28731.24,29226.61,27740.51,28896.36,15900],["2024-09-23",28731.24,28731.24,28648.68,28731.24,9200],["2024-09-24",28896.36,29309.17,28896.36,28978.92,9600],["2024-09-25",28401.0,28896.36,28401.0,28896.36,6000],["2024-09-26",28813.8,28813.8,28813.8,28813.8,100],["2024-09-27",29309.17,30465.02,28896.36,29969.66,12400],["2024-09-30",29721.97,29721.97,29721.97,29721.97,1500],["2024-10-01",29721.97,30465.02,29226.61,30217.34,17800],["2024-10-02",29721.97,29721.97,29721.97,29721.97,400],["2024-10-03",29969.66,29969.66,29969.66,29969.66,600],["2024-10-04",29721.97,30217.34,29474.29,29474.29,18000],["2024-10-07",29969.66,30134.78,29226.61,29969.66,13600],["2024-10-08",29969.66,30217.34,28978.92,29721.97,16800],["2024-10-09",29969.66,29969.66,29969.66,29969.66,1000],["2024-10-10",29969.66,29969.66,29639.41,29639.41,7400],["2024-10-11",29474.29,29474.29,29474.29,29474.29,1300],["2024-10-14",29474.29,29474.29,29309.17,29309.17,2100],["2024-10-15",28978.92,28978.92,28978.92,28978.92,100],["2024-10-16",28978.92,28978.92,28978.92,28978.92,0],["2024-10-17",28978.92,29721.97,28978.92,29721.97,800],["2024-10-18",29804.53,30217.34,28731.24,29721.97,14400],["2024-10-21",29721.97,29887.1,29061.48,29391.73,11600],["2024-10-22",29391.73,29804.53,29391.73,29804.53,2400],["2024-10-23",29556.85,30217.34,29556.85,30217.34,1300],["2024-10-24",29804.53,29969.66,29804.53,29969.66,200],["2024-10-25",29887.1,29887.1,29887.1,29887.1,200],["2024-10-28",29887.1,29887.1,29887.1,29887.1,0],["2024-10-29",29309.17,30465.02,27988.19,30217.34,16800],["2024-10-30",29309.17,30217.34,29226.61,30217.34,5500],["2024-10-31",29391.73,30134.78,29391.73,29391.73,7500],["2024-11-01",29639.41,29887.1,29474.29,29887.1,7300],["2024-11-04",29391.73,29969.66,29391.73,29887.1,4700],["2024-11-05",29887.1,29887.1,29887.1,29887.1,0],["2024-11-06",30134.78,30134.78,30134.78,30134.78,100],["2024-11-07",30134.78,30134.78,30134.78,30134.78,0],["2024-11-08",30134.78,30134.78,30134.78,30134.78,0],["2024-11-11",29474.29,29474.29,29474.29,29474.29,300],["2024-11-12",29474.29,29474.29,29474.29,29474.29,0],["2024-11-13",29474.29,29474.29,29474.29,29474.29,0],["2024-11-14",29474.29,29474.29,29474.29,29474.29,0],["2024-11-15",29721.97,29887.1,29721.97,29887.1,9000],["2024-11-18",29804.53,29804.53,29804.53,29804.53,0],["2024-11-19",28483.56,30052.22,28483.56,30052.22,4500],["2024-11-20",28483.56,29804.53,28483.56,28483.56,3400],["2024-11-21",28731.24,29887.1,28731.24,29887.1,2200],["2024-11-22",29721.97,30052.22,29721.97,30052.22,900],["2024-11-25",29804.53,29804.53,29804.53,29804.53,0],["2024-11-26",29969.66,29969.66,29969.66,29969.66,600],["2024-11-27",29969.66,29969.66,29969.66,29969.66,0],["2024-11-28",29969.66,29969.66,29969.66,29969.66,0],["2024-11-29",29969.66,29969.66,29969.66,29969.66,0],["2024-12-02",29226.61,29887.1,28978.92,29887.1,22800],["2024-12-03",29474.29,29474.29,29474.29,29474.29,1000],["2024-12-04",29226.61,29887.1,29144.05,29887.1,14000],["2024-12-05",29721.97,29804.53,29721.97,29804.53,1300],["2024-12-06",29804.53,29804.53,29804.53,29804.53,0],["2024-12-09",29804.53,29804.53,29804.53,29804.53,0],["2024-12-10",29804.53,29804.53,29804.53,29804.53,0],["2024-12-11",29804.53,29804.53,29804.53,29804.53,0],["2024-12-12",29144.05,32941.85,28731.24,31455.75,13100],["2024-12-13",30712.71,30877.83,30712.71,30877.83,4500],["2024-12-16",29061.48,30877.83,28813.8,30877.83,11000],["2024-12-17",29144.05,30299.9,28978.92,30299.9,30000],["2024-12-18",30217.34,30217.34,30134.78,30134.78,1800],["2024-12-19",29061.48,29969.66,28896.36,29969.66,14300],["2024-12-20",29969.66,29969.66,29969.66,29969.66,1800],["2024-12-23",29391.73,30052.22,28813.8,30052.22,6200],["2024-12-24",29226.61,29887.1,29061.48,29887.1,9100],["2024-12-25",29721.97,29887.1,29721.97,29804.53,800],["2024-12-26",29474.29,30217.34,29226.61,29969.66,13200],["2024-12-27",29887.1,29887.1,29887.1,29887.1,3000],["2024-12-30",29969.66,29969.66,29969.66,29969.66,100],["2024-12-31",29474.29,30217.34,29061.48,30134.78,16000],["2025-01-02",29804.53,29804.53,29804.53,29804.53,500],["2025-01-03",29969.66,29969.66,29969.66,29969.66,300],["2025-01-06",29969.66,29969.66,29969.66,29969.66,0],["2025-01-07",29969.66,29969.66,29969.66,29969.66,0],["2025-01-08",30052.22,30465.02,29556.85,30052.22,16600],["2025-01-09",29556.85,32941.85,29474.29,32694.17,14700],["2025-01-10",30547.58,30960.39,29474.29,30547.58,14000],["2025-01-13",29474.29,30712.71,28978.92,30712.71,18800],["2025-01-14",29226.61,32116.24,29226.61,31208.07,9700],["2025-01-15",29556.85,30960.39,29556.85,30795.27,8400],["2025-01-16",29061.48,29887.1,28978.92,29061.48,2500],["2025-01-17",29061.48,30465.02,28978.92,29969.66,8400],["2025-01-20",29804.53,29804.53,29804.53,29804.53,200],["2025-01-21",29804.53,29804.53,29804.53,29804.53,0],["2025-01-22",29144.05,30217.34,28978.92,29969.66,6900],["2025-01-23",29474.29,29474.29,29474.29,29474.29,0],["2025-01-24",29887.1,29887.1,29887.1,29887.1,100],["2025-02-03",29887.1,29887.1,29887.1,29887.1,0],["2025-02-04",29061.48,32198.8,28813.8,29226.61,11700],["2025-02-05",29309.17,31208.07,29226.61,29969.66,6400],["2025-02-06",30134.78,30465.02,30134.78,30134.78,4500],["2025-02-07",29721.97,30299.9,29226.61,30134.78,11500],["2025-02-10",29309.17,29969.66,29309.17,29969.66,6400],["2025-02-11",30134.78,30217.34,30052.22,30052.22,2700],["2025-02-12",29556.85,30052.22,29391.73,30052.22,8800],["2025-02-13",29474.29,29969.66,29474.29,29969.66,1500],["2025-02-14",29969.66,30052.22,29969.66,30052.22,600],["2025-02-17",29969.66,30052.22,29969.66,29969.66,1600],["2025-02-18",29391.73,29474.29,29391.73,29474.29,200],["2025-02-19",29639.41,31208.07,29391.73,29556.85,5000],["2025-02-20",30134.78,30134.78,29969.66,29969.66,300],["2025-02-21",30052.22,30465.02,29474.29,30465.02,1800],["2025-02-24",29887.1,29887.1,29887.1,29887.1,100],["2025-02-25",30465.02,30465.02,29556.85,29556.85,1100],["2025-02-26",29721.97,31125.51,29721.97,30712.71,17100],["2025-02-27",30217.34,30877.83,29804.53,30795.27,12400],["2025-02-28",30712.71,32941.85,30299.9,31951.12,18000],["2025-03-03",31208.07,31951.12,30465.02,31951.12,10300],["2025-03-04",31951.12,32446.49,30877.83,32198.8,16100],["2025-03-05",31042.95,32363.93,30960.39,32116.24,8100],["2025-03-06",31208.07,32363.93,31125.51,31373.19,11300],["2025-03-07",31786.0,31786.0,31786.0,31786.0,0],["2025-03-10",30960.39,31951.12,29969.66,31786.0,16800],["2025-03-11",30547.58,32198.8,30547.58,31538.32,13000],["2025-03-12",30630.14,30795.27,30547.58,30712.71,6600],["2025-03-13",31373.19,31620.88,30795.27,31538.32,9100],["2025-03-14",31208.07,32198.8,30960.39,31290.63,3400],["2025-03-17",31620.88,32553.4,31620.88,32553.4,4400],["2025-03-18",31366.55,35605.28,31281.78,31281.78,7800],["2025-03-19",32807.72,32807.72,31366.55,32299.07,2600],["2025-03-20",31536.1,32553.4,31536.1,32553.4,2300],["2025-03-21",32553.4,32553.4,31620.88,32383.85,1800],["2025-03-24",32129.52,32553.4,31197.0,32553.4,4000],["2025-03-25",31451.33,32807.72,31281.78,32468.62,5500],["2025-03-26",32468.62,32468.62,32468.62,32468.62,300],["2025-03-27",32553.4,32553.4,32214.3,32383.85,3400],["2025-03-28",31366.55,32129.52,31027.46,32129.52,5100],["2025-03-31",32129.52,32129.52,32129.52,32129.52,6000],["2025-04-01",31366.55,32129.52,30518.81,31875.2,18200],["2025-04-02",31112.23,31705.65,30688.36,31705.65,7200],["2025-04-03",30603.58,31790.43,29247.19,31790.43,15400],["2025-04-04",30942.68,31197.0,30942.68,31197.0,400],["2025-04-08",30010.16,31281.78,29671.06,30773.13,13200],["2025-04-09",29840.61,30434.03,29247.19,29247.19,9800],["2025-04-10",29671.06,31620.88,28738.55,31620.88,18100],["2025-04-11",29671.06,31536.1,29501.52,31281.78,6000],["2025-04-14",30773.13,31281.78,30688.36,30688.36,5500],["2025-04-15",31027.46,31281.78,29840.61,31281.78,11100],["2025-04-16",30942.68,30942.68,30094.94,30094.94,600],["2025-04-17",30094.94,31790.43,30010.16,30264.49,27600],["2025-04-18",31027.46,31027.46,31027.46,31027.46,1900],["2025-04-21",30518.81,31366.55,30264.49,31281.78,10000],["2025-04-22",30518.81,31536.1,30349.26,31366.55,7200],["2025-04-23",31281.78,31281.78,31281.78,31281.78,300],["2025-04-24",31366.55,33062.04,30603.58,31790.43,2700],["2025-04-25",31366.55,33825.01,31366.55,33825.01,200],["2025-04-28",30603.58,30603.58,30603.58,30603.58,1300],["2025-04-29",33062.04,33062.04,32553.4,32553.4,4900],["2025-05-05",32044.75,32553.4,31027.46,31536.1,11500],["2025-05-06",31281.78,33062.04,31027.46,31536.1,12300],["2025-05-07",32299.07,32468.62,32299.07,32468.62,4800],["2025-05-08",31366.55,32299.07,30773.13,32299.07,18000],["2025-05-09",31875.2,31875.2,31875.2,31875.2,0],["2025-05-12",31027.46,32299.07,31027.46,32299.07,700],["2025-05-13",32129.52,32129.52,32044.75,32044.75,600],["2025-05-14",32129.52,32129.52,32129.52,32129.52,2700],["2025-05-15",32129.52,32299.07,32129.52,32299.07,600],["2025-05-16",33062.04,33316.37,31790.43,33062.04,14900],["2025-05-19",33062.04,37385.54,32977.27,37385.54,8500],["2025-05-20",37385.54,37385.54,34079.34,34079.34,300],["2025-05-21",33062.04,33485.92,32807.72,33062.04,16100],["2025-05-22",32807.72,33825.01,32807.72,33062.04,11700],["2025-05-23",32044.75,33316.37,32044.75,33316.37,1700],["2025-05-26",33231.59,33231.59,33231.59,33231.59,0],["2025-05-27",32977.27,33570.69,32977.27,33316.37,7900],["2025-05-28",33231.59,33570.69,33231.59,33485.92,2000],["2025-05-29",32553.4,33401.14,32299.07,33401.14,9000],["2025-05-30",33485.92,33825.01,33485.92,33825.01,1800],["2025-06-02",33655.46,33825.01,33655.46,33825.01,4600],["2025-06-03",32299.07,33146.82,32299.07,33146.82,1500],["2025-06-04",33825.01,33909.79,33401.14,33909.79,16500],["2025-06-05",33909.79,34842.31,33909.79,34842.31,6500],["2025-06-06",35096.63,35096.63,34587.98,34672.76,4400],["2025-06-09",34757.53,34757.53,33146.82,33146.82,11400],["2025-06-10",33994.56,33994.56,33994.56,33994.56,0],["2025-06-11",33994.56,33994.56,33994.56,33994.56,0],["2025-06-12",33994.56,33994.56,33994.56,33994.56,100],["2025-06-13",34587.98,34587.98,34587.98,34587.98,2900],["2025-06-16",34333.66,35096.63,34333.66,35096.63,4100],["2025-06-17",34672.76,34672.76,33146.82,33146.82,500],["2025-06-18",33570.69,34842.31,33146.82,33316.37,14600],["2025-06-19",33909.79,34842.31,33570.69,34587.98,1800],["2025-06-20",34587.98,34587.98,33485.92,33485.92,6300],["2025-06-23",34079.34,34079.34,34079.34,34079.34,300],["2025-06-24",33825.01,33825.01,32299.07,32299.07,6600],["2025-06-25",34079.34,34079.34,32299.07,33740.24,11100],["2025-06-26",32722.95,33825.01,32722.95,33825.01,6000],["2025-06-27",32807.72,33570.69,32807.72,33570.69,8700],["2025-06-30",33825.01,33825.01,33825.01,33825.01,900],["2025-07-01",33740.24,33740.24,32807.72,33570.69,8000],["2025-07-02",33570.69,33570.69,33570.69,33570.69,0],["2025-07-03",33655.46,33825.01,33316.37,33825.01,5700],["2025-07-04",33485.92,33825.01,33485.92,33825.01,1200],["2025-07-07",33825.01,33825.01,33825.01,33825.01,300],["2025-07-08",33570.69,33570.69,33570.69,33570.69,1900],["2025-07-09",33655.46,34333.66,33655.46,33909.79,12100],["2025-07-10",33825.01,34587.98,33825.01,34587.98,10200],["2025-07-11",34842.31,35605.28,33316.37,34587.98,30900],["2025-07-14",35096.63,35605.28,35096.63,35096.63,3100],["2025-07-15",35096.63,40522.2,35096.63,40183.1,20600],["2025-07-16",40776.52,40776.52,40776.52,40776.52,100],["2025-07-17",34672.76,35605.28,34672.76,35605.28,17000],["2025-07-18",35181.4,35266.18,32638.17,35266.18,1700],["2025-07-21",39928.77,39928.77,33316.37,36961.67,9100],["2025-07-22",34927.08,36113.92,34927.08,36113.92,600],["2025-07-23",35266.18,36113.92,34333.66,35350.95,6300],["2025-07-24",34418.43,36876.89,33570.69,36876.89,4100],["2025-07-25",36368.25,36368.25,34842.31,34842.31,3000],["2025-07-28",34842.31,35859.6,34842.31,35859.6,7800],["2025-07-29",35520.5,35859.6,35520.5,35774.83,13000],["2025-07-30",35774.83,35774.83,35774.83,35774.83,0],["2025-07-31",35774.83,35774.83,33909.79,35774.83,8400],["2025-08-01",35690.05,35690.05,35690.05,35690.05,700],["2025-08-04",35859.6,35859.6,35859.6,35859.6,500],["2025-08-05",35859.6,37894.19,34842.31,34842.31,4300],["2025-08-06",35859.6,36622.57,35774.83,36622.57,1200],["2025-08-07",36368.25,36368.25,36029.15,36029.15,7500],["2025-08-08",36198.7,36876.89,36029.15,36876.89,4500],["2025-08-11",36876.89,38148.51,36876.89,36876.89,17100],["2025-08-12",37300.77,38148.51,36961.67,37300.77,6300],["2025-08-13",37724.64,42387.23,35605.28,38148.51,10700],["2025-08-14",37470.32,38009.46,35942.75,36122.46,5900],["2025-08-15",37470.32,37470.32,36032.61,36931.17,7100],["2025-08-18",37290.6,37290.6,36032.61,36931.17,5300],["2025-08-19",36212.32,36212.32,35942.75,35942.75,5100],["2025-08-20",35044.18,36392.03,35044.18,35583.32,1000],["2025-08-21",35583.32,35852.89,35583.32,35852.89,700],["2025-08-22",35493.46,35763.03,35044.18,35763.03,2000],["2025-08-25",35942.75,36392.03,35223.89,36212.32,2100],["2025-08-26",35852.89,36122.46,35583.32,35583.32,1600],["2025-08-27",35942.75,35942.75,35942.75,35942.75,0],["2025-08-28",37470.32,37470.32,35044.18,36392.03,5100],["2025-08-29",36392.03,36392.03,36392.03,36392.03,300],["2025-09-03",36392.03,36931.17,36392.03,36841.32,3900],["2025-09-04",36661.6,36841.32,36661.6,36841.32,2000],["2025-09-05",36841.32,36931.17,35493.46,35493.46,1300],["2025-09-08",36661.6,36931.17,36661.6,36931.17,1100],["2025-09-09",35583.32,36931.17,35313.75,36392.03,6800],["2025-09-10",35583.32,36392.03,35583.32,36392.03,1800],["2025-09-11",36931.17,36931.17,36571.75,36571.75,2100],["2025-09-12",36392.03,36392.03,35763.03,35763.03,5100],["2025-09-15",36302.18,37200.74,35583.32,36931.17,8900],["2025-09-16",36751.46,36751.46,36661.6,36661.6,800],["2025-09-17",36931.17,36931.17,36392.03,36392.03,2400],["2025-09-18",36392.03,36661.6,36392.03,36661.6,1200],["2025-09-19",35583.32,36302.18,35313.75,36302.18,7300],["2025-09-22",35493.46,35852.89,34774.61,35852.89,1500],["2025-09-23",35852.89,36392.03,35852.89,36212.32,3600],["2025-09-24",35223.89,35223.89,34774.61,34774.61,2700],["2025-09-25",35852.89,36122.46,35313.75,36122.46,1200],["2025-09-26",36032.61,36392.03,35583.32,36392.03,1800],["2025-09-29",36122.46,36122.46,35673.18,35673.18,1800],["2025-09-30",35942.75,36032.61,35044.18,35852.89,2500],["2025-10-01",35942.75,36122.46,35942.75,36122.46,1800],["2025-10-02",36032.61,36212.32,36032.61,36212.32,800],["2025-10-03",36212.32,36212.32,36212.32,36212.32,0],["2025-10-06",35583.32,36661.6,35583.32,36392.03,8700],["2025-10-07",36122.46,36571.75,36122.46,36571.75,1500],["2025-10-08",36392.03,36481.89,36392.03,36392.03,2400],["2025-10-09",36481.89,36481.89,36481.89,36481.89,0],["2025-10-10",36122.46,36392.03,35583.32,36392.03,12600],["2025-10-13",35493.46,35493.46,35313.75,35313.75,3600],["2025-10-14",36122.46,36302.18,35493.46,35493.46,5700],["2025-10-15",35852.89,35852.89,35403.61,35852.89,3600],["2025-10-16",35583.32,36122.46,35493.46,36122.46,4500],["2025-10-17",36032.61,36392.03,36032.61,36392.03,6600],["2025-10-20",36392.03,36392.03,35583.32,35583.32,7500],["2025-10-21",36212.32,36212.32,36212.32,36212.32,5600],["2025-10-22",36302.18,36392.03,36302.18,36302.18,6600],["2025-10-23",36302.18,36931.17,36302.18,36751.46,2400],["2025-10-24",36481.89,36841.32,36481.89,36661.6,600],["2025-10-27",36122.46,36571.75,35583.32,36571.75,1800],["2025-10-28",36392.03,40435.59,35852.89,36931.17,6700],["2025-10-29",36661.6,36751.46,36392.03,36392.03,3100],["2025-10-30",35942.75,38009.46,35942.75,38009.46,900],["2025-10-31",37739.89,37739.89,37739.89,37739.89,100],["2025-11-03",35942.75,36392.03,35583.32,36392.03,4100],["2025-11-04",35852.89,36661.6,35852.89,36661.6,400],["2025-11-05",36661.6,37021.03,36122.46,36661.6,6200],["2025-11-06",36661.6,36931.17,36661.6,36931.17,400],["2025-11-07",36841.32,36841.32,36841.32,36841.32,700],["2025-11-10",36931.17,36931.17,36931.17,36931.17,2100],["2025-11-11",36751.46,36751.46,36751.46,36751.46,1100],["2025-11-12",36392.03,37470.32,36302.18,37470.32,4800],["2025-11-13",36931.17,36931.17,36212.32,36751.46,1300],["2025-11-14",36571.75,37290.6,36392.03,37200.74,4800],["2025-11-17",37200.74,38548.6,37200.74,38548.6,3200],["2025-11-18",38009.46,38009.46,37739.89,37739.89,1200],["2025-11-19",38009.46,38009.46,38009.46,38009.46,1200],["2025-11-20",38009.46,38009.46,38009.46,38009.46,0],["2025-11-21",36841.32,36931.17,36392.03,36931.17,4300],["2025-11-24",37200.74,37739.89,37200.74,37739.89,700],["2025-11-25",37290.6,37739.89,37290.6,37739.89,1500],["2025-11-26",37650.03,37650.03,37470.32,37470.32,1200],["2025-11-27",37650.03,37650.03,37650.03,37650.03,900],["2025-11-28",37650.03,38009.46,37650.03,38009.46,1700],["2025-12-01",37829.74,37829.74,37829.74,37829.74,0],["2025-12-02",38009.46,38368.88,38009.46,38368.88,1800],["2025-12-03",38009.46,43850.15,32618.04,42053.02,23700],["2025-12-04",39447.17,43670.44,37021.03,40166.02,2500],["2025-12-05",38368.88,40166.02,35852.89,39087.74,30600],["2025-12-08",39087.74,39087.74,36751.46,38818.17,10700],["2025-12-09",38818.17,39087.74,36931.17,38818.17,25300],["2025-12-10",38638.45,38638.45,38548.6,38638.45,4800],["2025-12-11",38818.17,38818.17,37650.03,38189.17,12200],["2025-12-12",37560.17,38279.03,37380.46,38099.31,19300],["2025-12-15",37919.6,38009.46,36931.17,37829.74,26600],["2025-12-16",37200.74,37829.74,36931.17,37829.74,13000],["2025-12-17",37739.89,37739.89,37650.03,37650.03,1500],["2025-12-18",37560.17,37650.03,37200.74,37200.74,5700],["2025-12-19",37560.17,37560.17,37560.17,37560.17,0],["2025-12-22",37739.89,39087.74,37200.74,37560.17,6700],["2025-12-23",37739.89,37829.74,37560.17,37560.17,400],["2025-12-24",37200.74,38548.6,36212.32,38279.03,20100],["2025-12-25",38279.03,38279.03,38009.46,38009.46,2900],["2025-12-26",43850.15,43850.15,37470.32,37470.32,1700],["2025-12-29",38548.6,38548.6,37200.74,37200.74,500],["2025-12-30",38548.6,38548.6,38548.6,38548.6,200],["2025-12-31",38458.74,39087.74,38458.74,39087.74,1800],["2026-01-05",39087.74,39087.74,39087.74,39087.74,900],["2026-01-06",38279.03,38279.03,38279.03,38279.03,900],["2026-01-07",37470.32,38099.31,37200.74,37829.74,3600],["2026-01-08",38189.17,39087.74,38189.17,39087.74,2400],["2026-01-09",38997.88,38997.88,38997.88,38997.88,0],["2026-01-12",39357.31,39357.31,36931.17,36931.17,2300],["2026-01-13",37739.89,38009.46,37200.74,37919.6,6300],["2026-01-14",37919.6,38009.46,37919.6,38009.46,2100],["2026-01-15",38009.46,43670.44,38009.46,43670.44,1500],["2026-01-16",38189.17,38548.6,38189.17,38189.17,4100],["2026-01-19",37739.89,43670.44,32528.19,43670.44,5100],["2026-01-20",39357.31,39357.31,37919.6,38099.31,4600],["2026-01-21",38099.31,38099.31,38099.31,38099.31,3000],["2026-01-22",36841.32,36841.32,35942.75,35942.75,3000],["2026-01-23",37739.89,40435.59,36392.03,38009.46,2400],["2026-01-26",36931.17,38279.03,36931.17,38009.46,2700],["2026-01-27",38189.17,39357.31,37021.03,38279.03,4500],["2026-01-28",38638.45,38638.45,38638.45,38638.45,0],["2026-01-29",39087.74,39087.74,36122.46,38009.46,3000],["2026-01-30",36212.32,38548.6,36212.32,38548.6,5500],["2026-02-02",38548.6,38548.6,38548.6,38548.6,600],["2026-02-03",38548.6,38638.45,38548.6,38638.45,5100],["2026-02-04",38638.45,39626.88,38638.45,39357.31,3300],["2026-02-05",39357.31,39896.45,39357.31,39716.74,1500],["2026-02-06",39716.74,39716.74,39716.74,39716.74,0],["2026-02-09",39087.74,39267.45,39087.74,39267.45,1500],["2026-02-10",36931.17,36931.17,36931.17,36931.17,100],["2026-02-11",36931.17,36931.17,36931.17,36931.17,0],["2026-02-12",38189.17,38818.17,37470.32,37470.32,2400],["2026-02-13",38009.46,38009.46,37739.89,37739.89,4900],["2026-02-23",41334.16,41334.16,38548.6,38818.17,900],["2026-02-24",38818.17,38818.17,36751.46,38818.17,4200],["2026-02-25",38818.17,38818.17,36931.17,38009.46,3300],["2026-02-26",38279.03,38279.03,37021.03,37200.74,3300],["2026-02-27",38009.46,38009.46,38009.46,38009.46,100],["2026-03-02",36931.17,37110.89,36931.17,37110.89,900],["2026-03-03",36661.6,39357.31,36661.6,36661.6,9400],["2026-03-04",37110.89,37110.89,36661.6,36661.6,1600],["2026-03-05",39087.74,39087.74,36481.89,37560.17,4400],["2026-03-06",37739.89,37739.89,36661.6,36661.6,1100],["2026-03-09",36841.32,36841.32,35942.75,35942.75,5700],["2026-03-10",37739.89,37739.89,36122.46,37739.89,1600],["2026-03-11",37110.89,38009.46,37021.03,38009.46,3600],["2026-03-12",38818.17,38818.17,38818.17,38818.17,300],["2026-03-13",38279.03,38279.03,36212.32,38279.03,2000],["2026-03-16",37470.32,37470.32,36392.03,36392.03,2800],["2026-03-17",36481.89,37034.65,36481.89,37034.65,1800],["2026-03-18",35007.87,37311.02,34547.24,37311.02,3600],["2026-03-19",35929.13,35929.13,34823.62,34823.62,2400],["2026-03-20",37311.02,40074.8,35929.13,40074.8,2000],["2026-03-23",37126.77,37218.9,35007.87,35007.87,1800],["2026-03-24",35837.01,37311.02,35837.01,37311.02,600],["2026-03-25",35929.13,35929.13,34639.37,34639.37,1300],["2026-03-26",35007.87,35929.13,35007.87,35929.13,6300],["2026-03-27",35929.13,36481.89,35007.87,35007.87,900],["2026-03-30",35837.01,35837.01,35837.01,35837.01,0],["2026-03-31",35837.01,37034.65,35837.01,35929.13,2400],["2026-04-01",35192.13,35468.5,35192.13,35468.5,500],["2026-04-02",36666.14,36666.14,36666.14,36666.14,900],["2026-04-03",36942.52,36942.52,35652.76,36758.27,1500],["2026-04-06",36389.76,36389.76,36389.76,36389.76,0],["2026-04-07",35007.87,35007.87,34547.24,34731.5,1600],["2026-04-08",35652.76,35652.76,34086.61,34086.61,4700],["2026-04-09",34086.61,34086.61,33718.11,33810.24,1900],["2026-04-10",33994.49,33994.49,33994.49,33994.49,200],["2026-04-13",35100.0,35100.0,33902.36,33902.36,2100],["2026-04-14",34086.61,34086.61,33994.49,33994.49,300],["2026-04-15",34086.61,34086.61,33994.49,33994.49,600],["2026-04-16",34086.61,34086.61,33718.11,33718.11,1500],["2026-04-17",34086.61,34086.61,34086.61,34086.61,100],["2026-04-20",35376.38,35468.5,35376.38,35468.5,1000],["2026-04-21",35376.38,35376.38,35376.38,35376.38,0],["2026-04-22",34270.87,34270.87,34086.61,34086.61,400],["2026-04-23",34178.74,34178.74,34178.74,34178.74,0],["2026-04-24",35100.0,35100.0,35100.0,35100.0,300],["2026-04-28",34086.61,34086.61,33165.35,33165.35,5900],["2026-04-29",33441.73,33441.73,33441.73,33441.73,600],["2026-05-04",33441.73,33441.73,33441.73,33441.73,0],["2026-05-05",33441.73,33994.49,33441.73,33994.49,2200],["2026-05-06",33994.49,33994.49,32888.98,32888.98,2400],["2026-05-07",33533.86,33718.11,33533.86,33718.11,1200],["2026-05-08",33994.49,34270.87,32888.98,34270.87,1400],["2026-05-11",34270.87,34270.87,34270.87,34270.87,300],["2026-05-12",32796.85,33718.11,31783.46,33165.35,4300],["2026-05-13",33718.11,33994.49,33718.11,33994.49,1800],["2026-05-14",33994.49,33994.49,33073.23,33073.23,1200],["2026-05-15",33165.35,33165.35,32336.22,32336.22,2800],["2026-05-18",32612.6,32704.72,32520.47,32612.6,2100],["2026-05-19",34086.61,34086.61,32612.6,32612.6,1900],["2026-05-20",33441.73,33718.11,33441.73,33718.11,300],["2026-05-21",33441.73,35007.87,33441.73,35007.87,1800],["2026-05-22",34823.62,34823.62,34547.24,34547.24,700],["2026-05-25",33257.48,33257.48,33165.35,33165.35,1400],["2026-05-26",35007.87,35007.87,35007.87,35007.87,100],["2026-05-27",35007.87,35007.87,35007.87,35007.87,0],["2026-05-28",35007.87,35007.87,35007.87,35007.87,0],["2026-05-29",34270.87,34547.24,33441.73,33441.73,5100],["2026-06-01",33533.86,33533.86,33533.86,33533.86,0],["2026-06-02",33533.86,33533.86,33533.86,33533.86,0],["2026-06-03",33994.49,33994.49,33165.35,33165.35,200],["2026-06-04",33165.35,33165.35,33165.35,33165.35,1500],["2026-06-05",33165.35,33165.35,33165.35,33165.35,0],["2026-06-08",33165.35,33257.48,33165.35,33165.35,800],["2026-06-09",33165.35,33165.35,33165.35,33165.35,0],["2026-06-10",33165.35,33165.35,33165.35,33165.35,0],["2026-06-11",33165.35,33165.35,33165.35,33165.35,0],["2026-06-12",33165.35,33165.35,33165.35,33165.35,0],["2026-06-15",33165.35,33165.35,33165.35,33165.35,1900],["2026-06-16",33165.35,34086.61,33165.35,34086.61,700],["2026-06-17",35007.87,35007.87,35007.87,35007.87,100],["2026-06-18",35007.87,35007.87,35007.87,35007.87,0],["2026-06-19",33165.35,34086.61,33073.23,34086.61,2200],["2026-06-22",33349.61,33902.36,33349.61,33902.36,4200],["2026-06-23",33718.11,33718.11,33718.11,33718.11,600],["2026-06-24",35100.0,36389.76,35100.0,36389.76,200],["2026-06-25",35744.88,35744.88,35744.88,35744.88,0],["2026-06-26",35744.88,35744.88,35744.88,35744.88,0],["2026-06-29",32336.22,34270.87,32336.22,32336.22,4900],["2026-06-30",32520.47,32520.47,32520.47,32520.47,0],["2026-07-01",33718.11,33718.11,32796.85,32796.85,200],["2026-07-02",33718.11,35007.87,31783.46,33718.11,8900],["2026-07-03",33165.35,33718.11,33165.35,33625.98,800],["2026-07-06",33625.98,33625.98,32612.6,33349.61,5900],["2026-07-07",33441.73,33718.11,33441.73,33441.73,2500],["2026-07-08",33625.98,33625.98,33625.98,33625.98,0],["2026-07-09",33625.98,33625.98,33625.98,33625.98,0],["2026-07-10",33625.98,33625.98,33625.98,33625.98,0],["2026-07-13",33625.98,33625.98,33625.98,33625.98,0],["2026-07-14",33625.98,33625.98,33625.98,33625.98,0],["2026-07-15",32888.98,33625.98,32888.98,33625.98,6000],["2026-07-16",33257.48,33257.48,33257.48,33257.48,0],["2026-07-17",33718.11,33718.11,33718.11,33718.11,100],["2026-07-20",33718.11,33718.11,33718.11,33718.11,0],["2026-07-21",33718.11,33718.11,33718.11,33718.11,0],["2026-07-22",32796.85,33073.23,29019.69,33073.23,4900],["2026-07-23",33165.35,33165.35,33165.35,33165.35,900],["2026-07-24",33165.35,33165.35,33165.35,33165.35,0],["2026-07-27",33533.86,33533.86,33349.61,33349.61,900],["2026-07-28",33165.35,33718.11,31783.46,31783.46,1500],["2026-07-29",33349.61,33441.73,33349.61,33441.73,200],["2026-07-30",33441.73,33441.73,33441.73,33441.73,0],["2026-07-31",33718.11,33718.11,32336.22,33625.98,3200],["2026-08-03",32244.09,32244.09,32059.84,32059.84,2400],["2026-08-04",33718.11,33718.11,32336.22,33441.73,1800],["2026-08-05",32244.09,33625.98,32059.84,33625.98,1800],["2026-08-06",33349.61,33349.61,33349.61,33349.61,300],["2026-08-07",33165.35,33718.11,33165.35,33257.48,3500],["2026-08-10",33165.35,34270.87,33165.35,33994.49,3000],["2026-08-11",33994.49,33994.49,32428.35,32428.35,2400],["2026-08-12",33441.73,33718.11,33441.73,33718.11,6100],["2026-08-13",34547.24,34731.5,33994.49,34639.37,2500],["2026-08-14",34639.37,34823.62,33994.49,34455.12,7100],["2026-08-17",34362.99,34823.62,34362.99,34547.24,900],["2026-08-18",34823.62,35007.87,34086.61,34086.61,1100],["2026-08-19",35007.87,35100.0,34915.75,34915.75,1300],["2026-08-20",35007.87,35100.0,35007.87,35100.0,800],["2026-08-21",35100.0,35192.13,34915.75,34915.75,3000],["2026-08-24",35100.0,35192.13,34547.24,34547.24,5000],["2026-08-25",35007.87,35192.13,34915.75,34915.75,1300],["2026-08-26",35007.87,35192.13,34270.87,35007.87,4200],["2026-08-27",35007.87,35376.38,34547.24,35284.25,2700],["2026-08-28",35000.0,35100.0,33900.0,34500.0,8500],["2026-09-03",34500.0,34600.0,34400.0,34400.0,3200],["2026-09-04",33900.0,34400.0,33900.0,34400.0,7200],["2026-09-07",34100.0,34100.0,34100.0,34100.0,1700],["2026-09-08",34500.0,34500.0,34500.0,34500.0,1600],["2026-09-09",33700.0,33900.0,33700.0,33800.0,5600],["2026-09-10",33700.0,33700.0,33700.0,33700.0,200],["2026-09-11",34000.0,34000.0,32700.0,33800.0,7200],["2026-09-14",33500.0,33500.0,33500.0,33500.0,0],["2026-09-15",33500.0,33800.0,32000.0,32500.0,8600],["2026-09-16",33200.0,33200.0,32200.0,32800.0,2800],["2026-09-17",32000.0,32000.0,32000.0,32000.0,2600],["2026-09-18",31600.0,31600.0,31500.0,31500.0,1900],["2026-09-21",32500.0,33200.0,32500.0,33200.0,200],["2026-09-22",31500.0,31500.0,31000.0,31000.0,3900],["2026-09-23",30100.0,30100.0,29000.0,29000.0,9400],["2026-09-24",29700.0,29700.0,29700.0,29700.0,0],["2026-09-25",29700.0,29700.0,29700.0,29700.0,0],["2026-09-28",29500.0,29500.0,29500.0,29500.0,1200],["2026-09-29",29200.0,29200.0,29000.0,29000.0,11900],["2026-09-30",29100.0,29100.0,29100.0,29100.0,0],["2026-10-01",29100.0,29100.0,29100.0,29100.0,500],["2026-10-02",29000.0,29500.0,29000.0,29500.0,2300],["2026-10-05",29600.0,29600.0,29600.0,29600.0,100],["2026-10-06",31000.0,31000.0,30900.0,30900.0,200],["2026-10-07",31000.0,31000.0,31000.0,31000.0,0],["2026-10-08",29600.0,29600.0,29600.0,29600.0,100],["2026-10-09",29600.0,29600.0,29600.0,29600.0,0],["2026-10-12",30500.0,30500.0,29700.0,29700.0,7000]]}