{"sym":"ADP","index":false,"bars":[["2010-02-09",0.0,0.0,0.0,0.0,0],["2010-02-24",0.0,0.0,0.0,0.0,0],["2010-03-01",0.0,0.0,0.0,0.0,0],["2010-03-03",0.0,0.0,0.0,0.0,0],["2010-03-12",0.0,0.0,0.0,0.0,0],["2010-03-22",0.0,0.0,0.0,0.0,0],["2010-03-24",0.0,0.0,0.0,0.0,0],["2010-04-09",683.33,683.33,683.33,683.33,0],["2010-04-12",683.33,683.33,683.33,683.33,0],["2010-04-13",683.33,683.33,683.33,683.33,0],["2010-04-14",683.33,683.33,683.33,683.33,0],["2010-04-15",683.33,683.33,683.33,683.33,0],["2010-04-16",683.33,683.33,683.33,683.33,0],["2010-04-19",683.33,683.33,683.33,683.33,0],["2010-04-20",683.33,683.33,683.33,683.33,0],["2010-04-21",683.33,683.33,683.33,683.33,0],["2010-04-22",683.33,683.33,683.33,683.33,0],["2010-04-26",683.33,683.33,683.33,683.33,0],["2010-04-27",683.33,683.33,683.33,683.33,0],["2010-04-28",683.33,683.33,683.33,683.33,0],["2010-04-29",683.33,683.33,683.33,683.33,0],["2010-05-04",683.33,683.33,683.33,683.33,0],["2010-05-05",683.33,683.33,683.33,683.33,0],["2010-05-06",683.33,683.33,683.33,683.33,0],["2010-05-07",683.33,683.33,683.33,683.33,0],["2010-05-10",683.33,683.33,683.33,683.33,0],["2010-05-11",683.33,683.33,683.33,683.33,0],["2010-05-12",683.33,683.33,683.33,683.33,0],["2010-05-13",683.33,683.33,683.33,683.33,0],["2010-05-14",683.33,683.33,683.33,683.33,1000],["2010-05-17",683.33,683.33,683.33,683.33,0],["2010-05-18",649.17,649.17,649.17,649.17,1000],["2010-05-19",649.17,649.17,649.17,649.17,0],["2010-05-20",649.17,649.17,649.17,649.17,0],["2010-05-21",649.17,649.17,649.17,649.17,0],["2010-05-24",649.17,649.17,649.17,649.17,0],["2010-05-25",649.17,649.17,649.17,649.17,0],["2010-05-26",649.17,649.17,649.17,649.17,0],["2010-05-27",649.17,649.17,649.17,649.17,0],["2010-05-28",649.17,649.17,649.17,649.17,0],["2010-05-31",649.17,649.17,649.17,649.17,0],["2010-06-01",649.17,649.17,649.17,649.17,0],["2010-06-02",649.17,649.17,649.17,649.17,0],["2010-06-03",649.17,649.17,649.17,649.17,0],["2010-06-04",649.17,649.17,649.17,649.17,0],["2010-06-07",649.17,649.17,649.17,649.17,0],["2010-06-08",649.17,649.17,649.17,649.17,0],["2010-06-09",649.17,649.17,649.17,649.17,0],["2010-06-10",649.17,649.17,649.17,649.17,0],["2010-06-11",649.17,649.17,649.17,649.17,0],["2010-06-14",649.17,649.17,649.17,649.17,0],["2010-06-15",649.17,649.17,649.17,649.17,0],["2010-06-16",649.17,649.17,649.17,649.17,0],["2010-06-17",649.17,649.17,649.17,649.17,0],["2010-06-18",649.17,649.17,649.17,649.17,0],["2010-06-21",649.17,649.17,649.17,649.17,0],["2010-06-22",649.17,649.17,649.17,649.17,0],["2010-06-23",649.17,649.17,649.17,649.17,0],["2010-06-24",649.17,649.17,649.17,649.17,0],["2010-06-25",649.17,649.17,649.17,649.17,0],["2010-06-28",649.17,649.17,649.17,649.17,0],["2010-06-29",649.17,649.17,649.17,649.17,0],["2010-06-30",649.17,649.17,649.17,649.17,0],["2010-07-01",711.65,711.65,711.65,711.65,1000],["2010-07-02",711.65,711.65,694.3,694.3,12000],["2010-07-05",777.61,777.61,763.73,777.61,14256],["2010-07-06",798.44,798.44,798.44,798.44,4500],["2010-07-07",718.6,729.01,718.6,729.01,2000],["2010-07-08",725.54,725.54,725.54,725.54,0],["2010-07-09",729.01,729.01,729.01,729.01,200],["2010-07-12",694.3,801.91,694.3,801.91,10320],["2010-07-13",729.01,815.8,729.01,815.8,12936],["2010-07-14",781.08,808.86,729.01,777.61,33400],["2010-07-15",735.95,735.95,735.95,735.95,0],["2010-07-16",725.54,808.86,725.54,808.86,7820],["2010-07-19",722.07,729.01,722.07,729.01,4300],["2010-07-20",725.54,725.54,725.54,725.54,0],["2010-07-21",736.11,736.11,732.58,732.58,7300],["2010-07-22",736.11,736.11,736.11,736.11,8200],["2010-07-23",736.11,736.11,736.11,736.11,0],["2010-07-26",736.11,736.11,736.11,736.11,0],["2010-07-27",669.19,669.19,669.19,669.19,900],["2010-07-28",669.19,669.19,669.19,669.19,0],["2010-07-29",736.11,736.11,736.11,736.11,3000],["2010-07-30",771.33,771.33,771.33,771.33,200],["2010-08-02",841.77,841.77,841.77,841.77,4000],["2010-08-03",841.77,841.77,841.77,841.77,0],["2010-08-04",841.77,841.77,841.77,841.77,0],["2010-08-05",915.73,915.73,760.76,760.76,8100],["2010-08-06",912.21,912.21,912.21,912.21,0],["2010-08-09",912.21,912.21,912.21,912.21,0],["2010-08-10",912.21,912.21,912.21,912.21,0],["2010-08-11",912.21,912.21,912.21,912.21,0],["2010-08-12",912.21,912.21,912.21,912.21,0],["2010-08-13",912.21,912.21,912.21,912.21,0],["2010-08-16",912.21,912.21,912.21,912.21,0],["2010-08-17",912.21,912.21,912.21,912.21,0],["2010-08-18",912.21,912.21,912.21,912.21,0],["2010-08-19",912.21,912.21,912.21,912.21,0],["2010-08-20",912.21,912.21,912.21,912.21,0],["2010-08-23",912.21,912.21,912.21,912.21,0],["2010-08-24",912.21,912.21,912.21,912.21,0],["2010-08-25",912.21,912.21,912.21,912.21,0],["2010-08-26",912.21,912.21,912.21,912.21,0],["2010-08-27",912.21,912.21,912.21,912.21,0],["2010-08-30",912.21,912.21,912.21,912.21,0],["2010-08-31",912.21,912.21,912.21,912.21,0],["2010-09-01",912.21,912.21,912.21,912.21,0],["2010-09-06",912.21,912.21,912.21,912.21,0],["2010-09-07",912.21,912.21,912.21,912.21,0],["2010-09-08",824.16,824.16,824.16,824.16,1200],["2010-09-09",743.15,824.16,743.15,824.16,19300],["2010-09-10",785.41,862.9,785.41,862.9,1400],["2010-09-13",922.77,922.77,810.07,810.07,600],["2010-09-14",880.51,880.51,880.51,880.51,500],["2010-09-15",965.04,965.04,862.9,862.9,1600],["2010-09-16",929.82,929.82,929.82,929.82,0],["2010-09-17",929.82,929.82,929.82,929.82,0],["2010-09-20",1017.87,1017.87,838.25,838.25,700],["2010-09-21",869.94,869.94,869.94,869.94,1200],["2010-09-22",942.82,942.82,942.82,942.82,200],["2010-09-23",956.48,956.48,956.48,956.48,500],["2010-09-24",979.26,979.26,979.26,979.26,200],["2010-09-27",1002.03,1002.03,1002.03,1002.03,200],["2010-09-28",1002.03,1002.03,1002.03,1002.03,0],["2010-09-29",1002.03,1002.03,1002.03,1002.03,500],["2010-09-30",1002.03,1002.03,1002.03,1002.03,0],["2010-10-01",1002.03,1002.03,1002.03,1002.03,0],["2010-10-04",1102.23,1102.23,1102.23,1102.23,100],["2010-10-05",1206.99,1206.99,1206.99,1206.99,100],["2010-10-06",1320.86,1320.86,1320.86,1320.86,100],["2010-10-07",1366.4,1366.4,1366.4,1366.4,100],["2010-10-08",1366.4,1366.4,1366.4,1366.4,100],["2010-10-11",1229.76,1229.76,1229.76,1229.76,100],["2010-10-12",1229.76,1229.76,1229.76,1229.76,0],["2010-10-13",1229.76,1229.76,1229.76,1229.76,0],["2010-10-14",1161.44,1161.44,1161.44,1161.44,100],["2010-10-15",1161.44,1161.44,1161.44,1161.44,0],["2010-10-18",1161.44,1161.44,1161.44,1161.44,0],["2010-10-19",1184.22,1184.22,1184.22,1184.22,100],["2010-10-20",1206.99,1229.76,1206.99,1229.76,200],["2010-10-21",1220.65,1220.65,1220.65,1220.65,0],["2010-10-22",1220.65,1220.65,1220.65,1220.65,0],["2010-10-25",1220.65,1220.65,1220.65,1220.65,0],["2010-10-26",1220.65,1220.65,1220.65,1220.65,0],["2010-10-27",1220.65,1220.65,1220.65,1220.65,0],["2010-10-28",1220.65,1220.65,1220.65,1220.65,0],["2010-10-29",1102.23,1102.23,1102.23,1102.23,1200],["2010-11-01",1102.23,1102.23,1102.23,1102.23,0],["2010-11-02",1102.23,1102.23,1102.23,1102.23,0],["2010-11-03",1206.99,1206.99,1206.99,1206.99,100],["2010-11-04",1206.99,1206.99,1206.99,1206.99,0],["2010-11-05",1206.99,1206.99,1206.99,1206.99,0],["2010-11-08",1206.99,1206.99,1206.99,1206.99,0],["2010-11-09",1206.99,1206.99,1206.99,1206.99,0],["2010-11-10",1206.99,1206.99,1206.99,1206.99,0],["2010-11-11",1206.99,1206.99,1206.99,1206.99,0],["2010-11-12",1206.99,1206.99,1206.99,1206.99,0],["2010-11-15",1206.99,1206.99,1206.99,1206.99,0],["2010-11-16",1206.99,1206.99,1206.99,1206.99,0],["2010-11-17",1206.99,1206.99,1206.99,1206.99,0],["2010-11-18",1206.99,1206.99,1206.99,1206.99,0],["2010-11-19",1184.22,1184.22,1184.22,1184.22,2400],["2010-11-22",1184.22,1184.22,1184.22,1184.22,0],["2010-11-23",1184.22,1225.21,1184.22,1225.21,1000],["2010-11-24",1211.54,1211.54,1211.54,1211.54,0],["2010-11-25",1211.54,1211.54,1211.54,1211.54,0],["2010-11-26",1211.54,1211.54,1211.54,1211.54,0],["2010-11-29",1211.54,1211.54,1211.54,1211.54,0],["2010-11-30",1211.54,1211.54,1211.54,1211.54,0],["2010-12-01",1211.54,1211.54,1211.54,1211.54,0],["2010-12-02",1211.54,1211.54,1211.54,1211.54,0],["2010-12-03",1211.54,1211.54,1211.54,1211.54,0],["2010-12-06",1134.12,1134.12,1134.12,1134.12,2000],["2010-12-07",1134.12,1134.12,1134.12,1134.12,0],["2010-12-08",1134.12,1134.12,1134.12,1134.12,0],["2010-12-09",1134.12,1134.12,1134.12,1134.12,0],["2010-12-10",1134.12,1134.12,1134.12,1134.12,0],["2010-12-13",1024.8,1024.8,1024.8,1024.8,700],["2010-12-14",1024.8,1024.8,1024.8,1024.8,100],["2010-12-15",1024.8,1024.8,1024.8,1024.8,0],["2010-12-16",1024.8,1024.8,1024.8,1024.8,0],["2010-12-17",1024.8,1024.8,1024.8,1024.8,0],["2010-12-20",1024.8,1024.8,1024.8,1024.8,0],["2010-12-21",1024.8,1024.8,1024.8,1024.8,0],["2010-12-22",1024.8,1024.8,1024.8,1024.8,0],["2010-12-23",1024.8,1024.8,1024.8,1024.8,0],["2010-12-24",1024.8,1024.8,1024.8,1024.8,0],["2010-12-27",1024.8,1024.8,1024.8,1024.8,0],["2010-12-28",1024.8,1024.8,1024.8,1024.8,0],["2010-12-29",1024.8,1024.8,1024.8,1024.8,0],["2010-12-30",1024.8,1024.8,1024.8,1024.8,0],["2010-12-31",1024.8,1024.8,1024.8,1024.8,0],["2011-01-04",1024.8,1024.8,1024.8,1024.8,0],["2011-01-05",1024.8,1024.8,1024.8,1024.8,0],["2011-01-06",1024.8,1024.8,1024.8,1024.8,0],["2011-01-07",1024.8,1024.8,1024.8,1024.8,0],["2011-01-10",1024.8,1024.8,1024.8,1024.8,0],["2011-01-11",1024.8,1024.8,1024.8,1024.8,0],["2011-01-12",1024.8,1024.8,1024.8,1024.8,0],["2011-01-13",1024.8,1024.8,1024.8,1024.8,0],["2011-01-14",1024.8,1024.8,1024.8,1024.8,0],["2011-01-17",1024.8,1024.8,1024.8,1024.8,0],["2011-01-18",1024.8,1024.8,1024.8,1024.8,0],["2011-01-19",1024.8,1024.8,1024.8,1024.8,0],["2011-01-20",1024.8,1024.8,1024.8,1024.8,0],["2011-01-21",1024.8,1024.8,1024.8,1024.8,0],["2011-01-24",1024.8,1024.8,1024.8,1024.8,0],["2011-01-25",1024.8,1024.8,1024.8,1024.8,0],["2011-01-26",1024.8,1024.8,1024.8,1024.8,0],["2011-01-27",1024.8,1024.8,1024.8,1024.8,0],["2011-01-28",1024.8,1024.8,1024.8,1024.8,0],["2011-02-08",1024.8,1024.8,1024.8,1024.8,0],["2011-02-09",1024.8,1024.8,1024.8,1024.8,0],["2011-02-10",1024.8,1024.8,1024.8,1024.8,0],["2011-02-11",1024.8,1024.8,1024.8,1024.8,0],["2011-02-14",1024.8,1024.8,1024.8,1024.8,0],["2011-02-15",1024.8,1024.8,1024.8,1024.8,0],["2011-02-16",1024.8,1024.8,1024.8,1024.8,0],["2011-02-17",1024.8,1024.8,1024.8,1024.8,0],["2011-02-18",1024.8,1024.8,1024.8,1024.8,0],["2011-02-21",1024.8,1024.8,1024.8,1024.8,0],["2011-02-22",1024.8,1024.8,1024.8,1024.8,0],["2011-02-23",1024.8,1024.8,1024.8,1024.8,0],["2011-02-24",1024.8,1024.8,1024.8,1024.8,0],["2011-02-25",1024.8,1024.8,1024.8,1024.8,0],["2011-02-28",1024.8,1024.8,1024.8,1024.8,0],["2011-03-01",1024.8,1024.8,1024.8,1024.8,0],["2011-03-02",1024.8,1024.8,1024.8,1024.8,0],["2011-03-03",1024.8,1024.8,1024.8,1024.8,0],["2011-03-04",1024.8,1024.8,1024.8,1024.8,0],["2011-03-07",1024.8,1024.8,1024.8,1024.8,0],["2011-03-08",1024.8,1024.8,1024.8,1024.8,0],["2011-03-09",1024.8,1024.8,1024.8,1024.8,0],["2011-03-10",1024.8,1024.8,1024.8,1024.8,0],["2011-03-11",1024.8,1024.8,1024.8,1024.8,0],["2011-03-14",1024.8,1024.8,1024.8,1024.8,0],["2011-03-15",1024.8,1024.8,1024.8,1024.8,0],["2011-03-16",1024.8,1024.8,1024.8,1024.8,0],["2011-03-17",1024.8,1024.8,1024.8,1024.8,0],["2011-03-18",1024.8,1024.8,1024.8,1024.8,0],["2011-03-21",1024.8,1024.8,1024.8,1024.8,0],["2011-03-22",1024.8,1024.8,1024.8,1024.8,0],["2011-03-23",1024.8,1024.8,1024.8,1024.8,0],["2011-03-24",1024.8,1024.8,1024.8,1024.8,0],["2011-03-25",1024.8,1024.8,1024.8,1024.8,0],["2011-03-28",1024.8,1024.8,1024.8,1024.8,0],["2011-03-29",1024.8,1024.8,1024.8,1024.8,0],["2011-03-30",1024.8,1024.8,1024.8,1024.8,0],["2011-03-31",1024.8,1024.8,1024.8,1024.8,0],["2011-04-01",1024.8,1024.8,1024.8,1024.8,0],["2011-04-04",1024.8,1024.8,1024.8,1024.8,0],["2011-04-05",1024.8,1024.8,1024.8,1024.8,0],["2011-04-06",1024.8,1024.8,1024.8,1024.8,0],["2011-04-07",1024.8,1024.8,1024.8,1024.8,0],["2011-04-08",1024.8,1024.8,1024.8,1024.8,0],["2011-04-13",1024.8,1024.8,1024.8,1024.8,0],["2011-04-14",1024.8,1024.8,1024.8,1024.8,0],["2011-04-15",1024.8,1024.8,1024.8,1024.8,0],["2011-04-18",1024.8,1024.8,1024.8,1024.8,0],["2011-04-19",1024.8,1024.8,1024.8,1024.8,0],["2011-04-20",1024.8,1024.8,1024.8,1024.8,0],["2011-04-21",1024.8,1024.8,1024.8,1024.8,0],["2011-04-22",1024.8,1024.8,1024.8,1024.8,0],["2011-04-25",1024.8,1024.8,1024.8,1024.8,0],["2011-04-26",1024.8,1024.8,1024.8,1024.8,0],["2011-04-27",1024.8,1024.8,1024.8,1024.8,0],["2011-04-28",1024.8,1024.8,1024.8,1024.8,0],["2011-04-29",1024.8,1024.8,1024.8,1024.8,0],["2011-05-04",1024.8,1024.8,1024.8,1024.8,0],["2011-05-05",1024.8,1024.8,1024.8,1024.8,0],["2011-05-06",1024.8,1024.8,1024.8,1024.8,0],["2011-05-09",1024.8,1024.8,1024.8,1024.8,0],["2011-05-10",1024.8,1024.8,1024.8,1024.8,0],["2011-05-11",1024.8,1024.8,1024.8,1024.8,0],["2011-05-12",1024.8,1024.8,1024.8,1024.8,0],["2011-05-13",1024.8,1024.8,1024.8,1024.8,0],["2011-05-16",1024.8,1024.8,1024.8,1024.8,0],["2011-05-17",1024.8,1024.8,1024.8,1024.8,0],["2011-05-18",1024.8,1024.8,1024.8,1024.8,0],["2011-05-19",1024.8,1024.8,1024.8,1024.8,0],["2011-05-20",1024.8,1024.8,1024.8,1024.8,0],["2011-05-23",1024.8,1024.8,1024.8,1024.8,0],["2011-05-24",1024.8,1024.8,1024.8,1024.8,0],["2011-05-25",1024.8,1024.8,1024.8,1024.8,0],["2011-05-26",1024.8,1024.8,1024.8,1024.8,0],["2011-05-27",1024.8,1024.8,1024.8,1024.8,0],["2011-05-30",1024.8,1024.8,1024.8,1024.8,0],["2011-05-31",1024.8,1024.8,1024.8,1024.8,0],["2011-06-01",1024.8,1024.8,1024.8,1024.8,0],["2011-06-02",1024.8,1024.8,1024.8,1024.8,0],["2011-06-03",1024.8,1024.8,1024.8,1024.8,0],["2011-06-06",1024.8,1024.8,1024.8,1024.8,0],["2011-06-07",1024.8,1024.8,1024.8,1024.8,0],["2011-06-08",1024.8,1024.8,1024.8,1024.8,0],["2011-06-09",1024.8,1024.8,1024.8,1024.8,0],["2011-06-10",1024.8,1024.8,1024.8,1024.8,0],["2011-06-13",1024.8,1024.8,1024.8,1024.8,0],["2011-06-14",1024.8,1024.8,1024.8,1024.8,0],["2011-06-15",1024.8,1024.8,1024.8,1024.8,0],["2011-06-16",1024.8,1024.8,1024.8,1024.8,0],["2011-06-17",1024.8,1024.8,1024.8,1024.8,0],["2011-06-20",1024.8,1024.8,1024.8,1024.8,0],["2011-06-21",1024.8,1024.8,1024.8,1024.8,0],["2011-06-22",1024.8,1024.8,1024.8,1024.8,0],["2011-06-23",1024.8,1024.8,1024.8,1024.8,0],["2011-06-24",1024.8,1024.8,1024.8,1024.8,0],["2011-06-27",1024.8,1024.8,1024.8,1024.8,0],["2011-06-28",1024.8,1024.8,1024.8,1024.8,0],["2011-06-29",1024.8,1024.8,1024.8,1024.8,0],["2011-06-30",1024.8,1024.8,1024.8,1024.8,0],["2011-07-01",1024.8,1024.8,1024.8,1024.8,0],["2011-07-04",1024.8,1024.8,1024.8,1024.8,0],["2011-07-05",1024.8,1024.8,1024.8,1024.8,0],["2011-07-06",1024.8,1024.8,1024.8,1024.8,0],["2011-07-07",1024.8,1024.8,1024.8,1024.8,0],["2011-07-08",1024.8,1024.8,1024.8,1024.8,0],["2011-07-11",1024.8,1024.8,1024.8,1024.8,0],["2011-07-12",1024.8,1024.8,1024.8,1024.8,0],["2011-07-13",1024.8,1024.8,1024.8,1024.8,0],["2011-07-14",1024.8,1024.8,1024.8,1024.8,0],["2011-07-15",1024.8,1024.8,1024.8,1024.8,0],["2011-07-18",1024.8,1024.8,1024.8,1024.8,0],["2011-07-19",1024.8,1024.8,1024.8,1024.8,0],["2011-07-20",1024.8,1024.8,1024.8,1024.8,0],["2011-07-21",1024.8,1024.8,1024.8,1024.8,0],["2011-07-22",1024.8,1024.8,1024.8,1024.8,0],["2011-07-25",1024.8,1024.8,1024.8,1024.8,0],["2011-07-26",1024.8,1024.8,1024.8,1024.8,0],["2011-07-27",1024.8,1024.8,1024.8,1024.8,0],["2011-07-28",1024.8,1024.8,1024.8,1024.8,0],["2011-07-29",1024.8,1024.8,1024.8,1024.8,0],["2011-08-01",1024.8,1024.8,1024.8,1024.8,0],["2011-08-02",1024.8,1024.8,1024.8,1024.8,0],["2011-08-03",1024.8,1024.8,1024.8,1024.8,0],["2011-08-04",1024.8,1024.8,1024.8,1024.8,0],["2011-08-05",1024.8,1024.8,1024.8,1024.8,0],["2011-08-08",1024.8,1024.8,1024.8,1024.8,0],["2011-08-09",1024.8,1024.8,1024.8,1024.8,0],["2011-08-10",1024.8,1024.8,1024.8,1024.8,0],["2011-08-11",1024.8,1024.8,1024.8,1024.8,0],["2011-08-12",1024.8,1024.8,1024.8,1024.8,0],["2011-08-15",1024.8,1024.8,1024.8,1024.8,0],["2011-08-16",1024.8,1024.8,1024.8,1024.8,0],["2011-08-17",1024.8,1024.8,1024.8,1024.8,0],["2011-08-18",1024.8,1024.8,1024.8,1024.8,0],["2011-08-19",1024.8,1024.8,1024.8,1024.8,0],["2011-08-22",1024.8,1024.8,1024.8,1024.8,0],["2011-08-23",940.19,940.19,940.19,940.19,1000],["2011-08-24",846.17,846.17,846.17,846.17,1000],["2011-08-25",846.17,846.17,846.17,846.17,0],["2011-08-26",846.17,846.17,846.17,846.17,0],["2011-08-29",846.17,846.17,846.17,846.17,0],["2011-08-30",846.17,846.17,846.17,846.17,0],["2011-08-31",846.17,846.17,846.17,846.17,0],["2011-09-01",846.17,846.17,846.17,846.17,0],["2011-09-05",846.17,846.17,846.17,846.17,0],["2011-09-06",846.17,846.17,846.17,846.17,0],["2011-09-07",846.17,846.17,846.17,846.17,0],["2011-09-08",846.17,846.17,846.17,846.17,0],["2011-09-09",846.17,846.17,846.17,846.17,0],["2011-09-12",846.17,846.17,846.17,846.17,0],["2011-09-13",846.17,846.17,846.17,846.17,0],["2011-09-14",846.17,846.17,846.17,846.17,0],["2011-09-15",846.17,846.17,846.17,846.17,0],["2011-09-16",846.17,846.17,846.17,846.17,0],["2011-09-19",846.17,846.17,846.17,846.17,0],["2011-09-20",846.17,846.17,846.17,846.17,0],["2011-09-21",846.17,846.17,846.17,846.17,0],["2011-09-22",846.17,846.17,846.17,846.17,0],["2011-09-23",846.17,846.17,846.17,846.17,0],["2011-09-26",846.17,846.17,846.17,846.17,0],["2011-09-27",846.17,846.17,846.17,846.17,0],["2011-09-28",846.17,846.17,846.17,846.17,0],["2011-09-29",846.17,846.17,846.17,846.17,0],["2011-09-30",846.17,846.17,846.17,846.17,0],["2011-10-03",846.17,846.17,846.17,846.17,0],["2011-10-04",846.17,846.17,846.17,846.17,0],["2011-10-05",846.17,846.17,846.17,846.17,0],["2011-10-06",846.17,846.17,846.17,846.17,0],["2011-10-07",846.17,846.17,846.17,846.17,0],["2011-10-10",846.17,846.17,846.17,846.17,0],["2011-10-11",846.17,846.17,846.17,846.17,0],["2011-10-12",846.17,846.17,846.17,846.17,0],["2011-10-13",846.17,846.17,846.17,846.17,0],["2011-10-14",846.17,846.17,846.17,846.17,0],["2011-10-17",846.17,846.17,846.17,846.17,0],["2011-10-18",846.17,846.17,846.17,846.17,0],["2011-10-19",846.17,846.17,846.17,846.17,0],["2011-10-20",846.17,846.17,846.17,846.17,0],["2011-10-21",846.17,846.17,846.17,846.17,0],["2011-10-24",846.17,846.17,846.17,846.17,0],["2011-10-25",846.17,846.17,846.17,846.17,0],["2011-10-26",846.17,846.17,846.17,846.17,0],["2011-10-27",846.17,846.17,846.17,846.17,0],["2011-10-28",846.17,846.17,846.17,846.17,0],["2011-10-31",846.17,846.17,846.17,846.17,0],["2011-11-01",846.17,846.17,846.17,846.17,0],["2011-11-02",846.17,846.17,846.17,846.17,0],["2011-11-03",846.17,846.17,846.17,846.17,0],["2011-11-04",846.17,846.17,846.17,846.17,0],["2011-11-07",846.17,846.17,846.17,846.17,0],["2011-11-08",846.17,846.17,846.17,846.17,0],["2011-11-09",846.17,846.17,846.17,846.17,0],["2011-11-10",846.17,846.17,846.17,846.17,0],["2011-11-11",846.17,846.17,846.17,846.17,0],["2011-11-14",846.17,846.17,846.17,846.17,0],["2011-11-15",846.17,846.17,846.17,846.17,0],["2011-11-16",846.17,846.17,846.17,846.17,0],["2011-11-17",846.17,846.17,846.17,846.17,0],["2011-11-18",846.17,846.17,846.17,846.17,0],["2011-11-21",846.17,846.17,846.17,846.17,0],["2011-11-22",846.17,846.17,846.17,846.17,0],["2011-11-23",846.17,846.17,846.17,846.17,0],["2011-11-24",846.17,846.17,846.17,846.17,0],["2011-11-25",846.17,846.17,846.17,846.17,0],["2011-11-28",846.17,846.17,846.17,846.17,0],["2011-11-29",764.9,764.9,764.9,764.9,100],["2011-11-30",688.41,688.41,688.41,688.41,100],["2011-12-01",621.48,621.48,621.48,621.48,100],["2011-12-02",559.33,559.33,559.33,559.33,100],["2011-12-05",506.74,506.74,506.74,506.74,100],["2011-12-06",506.74,506.74,506.74,506.74,0],["2011-12-07",458.94,458.94,458.94,458.94,100],["2011-12-08",415.91,415.91,415.91,415.91,100],["2011-12-09",377.67,377.67,377.67,377.67,100],["2011-12-12",344.2,344.2,344.2,344.2,2000],["2011-12-13",310.74,310.74,310.74,310.74,4100],["2011-12-14",280.67,280.67,280.67,280.67,10000],["2011-12-15",280.67,280.67,280.67,280.67,20700],["2011-12-16",255.61,280.67,255.61,280.67,200],["2011-12-19",270.64,270.64,270.64,270.64,0],["2011-12-20",245.58,245.58,245.58,245.58,100],["2011-12-21",245.58,245.58,245.58,245.58,0],["2011-12-22",225.54,225.54,225.54,225.54,100],["2011-12-23",225.54,225.54,225.54,225.54,0],["2011-12-26",245.58,245.58,205.49,245.58,400],["2011-12-27",235.56,235.56,235.56,235.56,0],["2011-12-28",215.51,255.61,215.51,255.61,400],["2011-12-29",245.58,245.58,245.58,245.58,0],["2011-12-30",225.54,225.54,225.54,225.54,100],["2012-01-03",205.49,205.49,205.49,205.49,100],["2012-01-04",205.49,205.49,205.49,205.49,0],["2012-01-05",205.49,205.49,205.49,205.49,0],["2012-01-06",205.49,205.49,205.49,205.49,0],["2012-01-09",205.49,205.49,205.49,205.49,0],["2012-01-10",185.44,185.44,185.44,185.44,100],["2012-01-11",185.44,185.44,185.44,185.44,0],["2012-01-12",185.44,185.44,185.44,185.44,0],["2012-01-13",185.44,185.44,185.44,185.44,0],["2012-01-16",185.44,185.44,185.44,185.44,0],["2012-01-17",185.44,185.44,185.44,185.44,0],["2012-01-18",185.44,185.44,185.44,185.44,0],["2012-01-19",185.44,185.44,185.44,185.44,0],["2012-01-20",185.44,185.44,185.44,185.44,0],["2012-01-30",185.44,185.44,185.44,185.44,0],["2012-01-31",185.44,185.44,185.44,185.44,0],["2012-02-01",185.44,185.44,185.44,185.44,0],["2012-02-03",200.48,200.48,200.48,200.48,0],["2012-02-06",200.48,200.48,200.48,200.48,0],["2012-02-07",200.48,200.48,200.48,200.48,0],["2012-02-08",200.48,200.48,200.48,200.48,0],["2012-02-09",200.48,200.48,200.48,200.48,0],["2012-02-10",200.48,200.48,200.48,200.48,0],["2012-02-13",200.48,200.48,200.48,200.48,0],["2012-02-14",200.48,200.48,200.48,200.48,0],["2012-02-15",200.48,200.48,200.48,200.48,0],["2012-02-16",200.48,200.48,200.48,200.48,0],["2012-02-17",200.48,200.48,200.48,200.48,0],["2012-02-20",200.48,200.48,200.48,200.48,0],["2012-02-21",220.52,220.52,220.52,220.52,100],["2012-02-22",240.57,240.57,240.57,240.57,100],["2012-02-23",260.62,260.62,260.62,260.62,100],["2012-02-24",285.68,285.68,285.68,285.68,100],["2012-02-27",310.74,310.74,310.74,310.74,100],["2012-02-28",280.67,340.81,280.67,340.81,1800],["2012-02-29",335.8,335.8,335.8,335.8,0],["2012-03-01",310.74,310.74,310.74,310.74,100],["2012-03-02",310.74,310.74,310.74,310.74,0],["2012-03-05",310.74,310.74,310.74,310.74,0],["2012-03-06",310.74,310.74,310.74,310.74,0],["2012-03-07",340.81,340.81,285.68,285.68,300],["2012-03-08",320.76,320.76,320.76,320.76,0],["2012-03-09",350.83,350.83,350.83,350.83,500],["2012-03-12",350.83,350.83,350.83,350.83,0],["2012-03-13",385.92,385.92,385.92,385.92,500],["2012-03-14",421.0,421.0,421.0,421.0,500],["2012-03-15",421.0,421.0,421.0,421.0,0],["2012-03-16",421.0,421.0,421.0,421.0,0],["2012-03-19",496.18,501.19,496.18,501.19,1000],["2012-03-20",380.91,380.91,380.91,380.91,100],["2012-03-21",380.91,380.91,380.91,380.91,0],["2012-03-22",350.83,350.83,350.83,350.83,100],["2012-03-23",385.92,385.92,385.92,385.92,1700],["2012-03-26",355.85,355.85,355.85,355.85,100],["2012-03-27",325.78,325.78,325.78,325.78,100],["2012-03-28",295.7,295.7,295.7,295.7,100],["2012-03-29",295.7,295.7,295.7,295.7,0],["2012-03-30",270.64,270.64,270.64,270.64,100],["2012-04-03",270.64,270.64,270.64,270.64,0],["2012-04-04",270.64,270.64,270.64,270.64,0],["2012-04-05",295.7,295.7,295.7,295.7,100],["2012-04-06",295.7,295.7,295.7,295.7,0],["2012-04-09",320.76,320.76,320.76,320.76,100],["2012-04-10",350.83,350.83,350.83,350.83,100],["2012-04-11",385.92,385.92,385.92,385.92,300],["2012-04-12",421.0,421.0,421.0,421.0,100],["2012-04-13",461.1,461.1,461.1,461.1,300],["2012-04-16",501.19,501.19,415.99,415.99,800],["2012-04-17",476.13,476.13,476.13,476.13,700],["2012-04-18",521.24,521.24,476.13,476.13,1500],["2012-04-19",531.26,531.26,531.26,531.26,1100],["2012-04-20",531.26,531.26,531.26,531.26,0],["2012-04-23",531.26,531.26,531.26,531.26,0],["2012-04-24",486.16,486.16,481.14,481.14,600],["2012-04-25",481.14,481.14,481.14,481.14,0],["2012-04-26",526.25,526.25,526.25,526.25,100],["2012-04-27",526.25,526.25,526.25,526.25,0],["2012-05-02",478.89,478.89,478.89,478.89,100],["2012-05-03",526.25,526.25,526.25,526.25,500],["2012-05-04",578.88,578.88,526.25,526.25,700],["2012-05-07",526.25,526.25,526.25,526.25,500],["2012-05-08",473.63,578.88,473.63,578.88,400],["2012-05-09",526.25,526.25,526.25,526.25,0],["2012-05-10",526.25,526.25,526.25,526.25,0],["2012-05-11",473.63,473.63,473.63,473.63,100],["2012-05-14",520.99,520.99,520.99,520.99,500],["2012-05-15",520.99,520.99,520.99,520.99,0],["2012-05-16",520.99,552.56,520.99,552.56,3500],["2012-05-17",547.3,547.3,547.3,547.3,0],["2012-05-18",494.68,520.99,494.68,520.99,600],["2012-05-21",563.09,563.09,563.09,563.09,3000],["2012-05-22",605.19,615.72,605.19,615.72,3200],["2012-05-23",631.5,663.08,631.5,663.08,4600],["2012-05-24",663.08,720.97,663.08,720.97,5000],["2012-05-25",742.02,752.54,742.02,752.54,4300],["2012-05-28",747.28,747.28,747.28,747.28,0],["2012-05-29",673.6,673.6,673.6,673.6,2000],["2012-05-30",736.75,736.75,736.75,736.75,1000],["2012-05-31",663.08,663.08,663.08,663.08,5000],["2012-06-01",663.08,663.08,663.08,663.08,1000],["2012-06-04",663.08,673.6,599.93,673.6,4500],["2012-06-05",710.44,710.44,710.44,710.44,4100],["2012-06-06",710.44,710.44,710.44,710.44,0],["2012-06-07",710.44,710.44,710.44,710.44,0],["2012-06-08",710.44,710.44,710.44,710.44,0],["2012-06-11",663.08,663.08,663.08,663.08,1000],["2012-06-12",663.08,663.08,663.08,663.08,0],["2012-06-13",657.82,657.82,657.82,657.82,1000],["2012-06-14",657.82,657.82,657.82,657.82,27000],["2012-06-15",657.82,657.82,657.82,657.82,0],["2012-06-18",647.29,647.29,647.29,647.29,2000],["2012-06-19",647.29,647.29,647.29,647.29,0],["2012-06-20",584.14,584.14,584.14,584.14,100],["2012-06-21",584.14,584.14,584.14,584.14,0],["2012-06-22",584.14,584.14,584.14,584.14,0],["2012-06-25",642.03,642.03,642.03,642.03,5000],["2012-06-26",642.03,642.03,642.03,642.03,0],["2012-06-27",642.03,642.03,642.03,642.03,0],["2012-06-28",582.18,582.18,582.18,582.18,100],["2012-06-29",598.5,598.5,598.5,598.5,1000],["2012-07-02",598.5,598.5,598.5,598.5,0],["2012-07-03",598.5,598.5,598.5,598.5,0],["2012-07-04",598.5,598.5,598.5,598.5,0],["2012-07-05",598.5,598.5,598.5,598.5,0],["2012-07-06",598.5,598.5,598.5,598.5,0],["2012-07-09",538.65,538.65,538.65,538.65,100],["2012-07-10",544.09,544.09,544.09,544.09,1700],["2012-07-11",544.09,544.09,544.09,544.09,0],["2012-07-12",544.09,544.09,544.09,544.09,0],["2012-07-13",544.09,544.09,544.09,544.09,0],["2012-07-16",489.68,489.68,489.68,489.68,100],["2012-07-17",538.65,538.65,538.65,538.65,100],["2012-07-18",538.65,538.65,538.65,538.65,0],["2012-07-19",538.65,538.65,538.65,538.65,0],["2012-07-20",576.74,576.74,489.68,489.68,200],["2012-07-23",533.21,533.21,533.21,533.21,0],["2012-07-24",571.3,571.3,571.3,571.3,100],["2012-07-25",614.82,614.82,614.82,614.82,100],["2012-07-26",603.94,603.94,603.94,603.94,600],["2012-07-27",652.91,663.79,652.91,663.79,200],["2012-07-30",658.35,658.35,658.35,658.35,0],["2012-07-31",680.11,680.11,680.11,680.11,500],["2012-08-01",680.11,680.11,680.11,680.11,0],["2012-08-02",680.11,680.11,680.11,680.11,0],["2012-08-03",652.91,652.91,652.91,652.91,6600],["2012-08-06",652.91,652.91,652.91,652.91,0],["2012-08-07",680.11,680.11,680.11,680.11,700],["2012-08-08",680.11,680.11,680.11,680.11,0],["2012-08-09",680.11,680.11,680.11,680.11,0],["2012-08-10",680.11,680.11,680.11,680.11,0],["2012-08-13",680.11,680.11,680.11,680.11,0],["2012-08-14",680.11,680.11,680.11,680.11,0],["2012-08-15",680.11,680.11,680.11,680.11,0],["2012-08-16",680.11,680.11,680.11,680.11,0],["2012-08-17",680.11,680.11,680.11,680.11,0],["2012-08-20",680.11,680.11,680.11,680.11,0],["2012-08-21",680.11,680.11,680.11,680.11,0],["2012-08-22",680.11,680.11,680.11,680.11,0],["2012-08-23",680.11,680.11,680.11,680.11,0],["2012-08-24",685.56,685.56,685.56,685.56,1600],["2012-08-27",685.56,685.56,685.56,685.56,0],["2012-08-28",685.56,685.56,685.56,685.56,0],["2012-08-29",680.11,680.11,680.11,680.11,400],["2012-08-30",680.11,680.11,680.11,680.11,0],["2012-08-31",680.11,680.11,680.11,680.11,0],["2012-09-04",680.11,680.11,680.11,680.11,0],["2012-09-05",652.91,652.91,652.91,652.91,10200],["2012-09-06",652.91,652.91,652.91,652.91,0],["2012-09-07",652.91,652.91,652.91,652.91,0],["2012-09-10",587.62,587.62,587.62,587.62,100],["2012-09-11",533.21,533.21,533.21,533.21,100],["2012-09-12",533.21,533.21,533.21,533.21,0],["2012-09-13",484.24,484.24,484.24,484.24,100],["2012-09-14",440.71,440.71,440.71,440.71,100],["2012-09-17",440.71,440.71,440.71,440.71,0],["2012-09-18",440.71,440.71,440.71,440.71,0],["2012-09-19",440.71,440.71,440.71,440.71,0],["2012-09-20",440.71,440.71,440.71,440.71,0],["2012-09-21",440.71,440.71,440.71,440.71,0],["2012-09-24",397.19,397.19,397.19,397.19,100],["2012-09-25",397.19,397.19,397.19,397.19,0],["2012-09-26",397.19,397.19,397.19,397.19,0],["2012-09-27",397.19,397.19,397.19,397.19,0],["2012-09-28",362.65,362.65,362.65,362.65,100],["2012-10-01",362.65,362.65,362.65,362.65,0],["2012-10-02",362.65,362.65,362.65,362.65,0],["2012-10-03",362.65,362.65,362.65,362.65,0],["2012-10-04",362.65,362.65,362.65,362.65,0],["2012-10-05",362.65,362.65,362.65,362.65,0],["2012-10-08",362.65,362.65,362.65,362.65,0],["2012-10-09",362.65,362.65,362.65,362.65,0],["2012-10-10",362.65,362.65,362.65,362.65,0],["2012-10-11",362.65,362.65,362.65,362.65,0],["2012-10-12",362.65,362.65,362.65,362.65,0],["2012-10-15",362.65,362.65,362.65,362.65,0],["2012-10-16",362.65,362.65,362.65,362.65,0],["2012-10-17",362.65,362.65,362.65,362.65,0],["2012-10-18",362.65,362.65,362.65,362.65,0],["2012-10-19",362.65,362.65,362.65,362.65,0],["2012-10-22",362.65,362.65,362.65,362.65,0],["2012-10-23",362.65,362.65,362.65,362.65,0],["2012-10-24",362.65,362.65,362.65,362.65,0],["2012-10-25",362.65,362.65,362.65,362.65,0],["2012-10-26",362.65,362.65,362.65,362.65,0],["2012-10-29",362.65,362.65,362.65,362.65,0],["2012-10-30",362.65,362.65,362.65,362.65,0],["2012-10-31",362.65,362.65,362.65,362.65,0],["2012-11-01",397.19,397.19,397.19,397.19,500],["2012-11-02",431.72,431.72,431.72,431.72,200],["2012-11-05",472.02,472.02,472.02,472.02,500],["2012-11-06",518.07,518.07,518.07,518.07,500],["2012-11-07",569.88,569.88,569.88,569.88,500],["2012-11-08",575.63,575.63,575.63,575.63,300],["2012-11-09",633.2,633.2,633.2,633.2,100],["2012-11-12",633.2,633.2,633.2,633.2,0],["2012-11-13",633.2,633.2,633.2,633.2,0],["2012-11-14",633.2,633.2,633.2,633.2,0],["2012-11-15",633.2,633.2,633.2,633.2,0],["2012-11-16",633.2,633.2,633.2,633.2,0],["2012-11-19",696.52,696.52,696.52,696.52,300],["2012-11-20",633.2,633.2,633.2,633.2,100],["2012-11-21",633.2,633.2,633.2,633.2,0],["2012-11-22",633.2,633.2,633.2,633.2,0],["2012-11-23",633.2,633.2,633.2,633.2,0],["2012-11-26",633.2,633.2,633.2,633.2,0],["2012-11-27",569.88,569.88,569.88,569.88,100],["2012-11-28",569.88,569.88,569.88,569.88,0],["2012-11-29",569.88,569.88,569.88,569.88,0],["2012-11-30",606.25,606.25,606.25,606.25,100],["2012-12-03",666.88,666.88,666.88,666.88,100],["2012-12-04",666.88,666.88,666.88,666.88,0],["2012-12-05",666.88,666.88,666.88,666.88,0],["2012-12-06",666.88,666.88,666.88,666.88,0],["2012-12-07",727.5,727.5,666.88,666.88,5100],["2012-12-10",654.75,800.25,654.75,800.25,1100],["2012-12-11",866.94,866.94,709.31,709.31,2500],["2012-12-12",757.81,842.69,697.19,842.69,4700],["2012-12-13",745.69,745.69,745.69,745.69,0],["2012-12-14",745.69,745.69,745.69,745.69,0],["2012-12-17",818.44,818.44,818.44,818.44,300],["2012-12-18",739.63,897.25,739.63,897.25,600],["2012-12-19",788.13,788.13,788.13,788.13,300],["2012-12-20",866.94,866.94,721.44,721.44,700],["2012-12-21",691.13,836.63,691.13,836.63,800],["2012-12-24",745.69,745.69,745.69,745.69,0],["2012-12-25",745.69,745.69,745.69,745.69,0],["2012-12-26",745.69,745.69,745.69,745.69,0],["2012-12-27",818.44,818.44,818.44,818.44,1000],["2012-12-28",739.63,739.63,739.63,739.63,1900],["2013-01-02",812.38,812.38,812.38,812.38,1000],["2013-01-03",891.19,891.19,891.19,891.19,1200],["2013-01-04",921.5,976.07,909.38,909.38,3000],["2013-01-07",1024.57,1024.57,1000.32,1000.32,2000],["2013-01-08",1012.44,1012.44,1012.44,1012.44,0],["2013-01-09",1012.44,1012.44,1012.44,1012.44,0],["2013-01-10",1012.44,1012.44,1012.44,1012.44,0],["2013-01-11",1012.44,1012.44,1012.44,1012.44,0],["2013-01-14",915.44,915.44,915.44,915.44,1000],["2013-01-15",915.44,915.44,915.44,915.44,0],["2013-01-16",915.44,915.44,915.44,915.44,0],["2013-01-17",915.44,915.44,915.44,915.44,0],["2013-01-18",903.32,903.32,903.32,903.32,1000],["2013-01-21",903.32,903.32,903.32,903.32,0],["2013-01-22",903.32,903.32,903.32,903.32,0],["2013-01-23",903.32,903.32,903.32,903.32,0],["2013-01-24",903.32,903.32,903.32,903.32,0],["2013-01-25",903.32,903.32,903.32,903.32,0],["2013-01-28",903.32,903.32,903.32,903.32,0],["2013-01-29",903.32,903.32,903.32,903.32,0],["2013-01-30",903.32,903.32,903.32,903.32,0],["2013-01-31",970.0,982.13,970.0,982.13,4000],["2013-02-01",994.25,1030.63,994.25,1030.63,3000],["2013-02-04",1012.44,1012.44,1012.44,1012.44,0],["2013-02-05",1012.44,1012.44,1012.44,1012.44,0],["2013-02-06",1012.44,1012.44,1012.44,1012.44,0],["2013-02-07",1012.44,1012.44,1012.44,1012.44,0],["2013-02-08",1012.44,1012.44,1012.44,1012.44,0],["2013-02-18",1012.44,1012.44,1012.44,1012.44,0],["2013-02-19",1012.44,1012.44,1012.44,1012.44,0],["2013-02-20",1012.44,1012.44,1012.44,1012.44,0],["2013-02-21",1012.44,1012.44,1012.44,1012.44,0],["2013-02-22",1012.44,1012.44,1012.44,1012.44,0],["2013-02-25",1012.44,1012.44,1012.44,1012.44,0],["2013-02-26",1012.44,1012.44,1012.44,1012.44,0],["2013-02-27",1012.44,1012.44,1012.44,1012.44,0],["2013-02-28",1012.44,1012.44,1012.44,1012.44,0],["2013-03-01",1012.44,1012.44,1012.44,1012.44,0],["2013-03-04",1012.44,1012.44,1012.44,1012.44,0],["2013-03-05",1012.44,1012.44,1012.44,1012.44,0],["2013-03-06",1012.44,1012.44,1012.44,1012.44,0],["2013-03-07",1012.44,1012.44,1012.44,1012.44,0],["2013-03-08",1012.44,1012.44,1012.44,1012.44,0],["2013-03-11",1012.44,1012.44,1012.44,1012.44,0],["2013-03-12",1012.44,1012.44,1012.44,1012.44,0],["2013-03-13",1012.44,1012.44,1012.44,1012.44,0],["2013-03-14",1012.44,1012.44,1012.44,1012.44,0],["2013-03-15",1012.44,1012.44,1012.44,1012.44,0],["2013-03-18",1012.44,1012.44,1012.44,1012.44,0],["2013-03-19",1012.44,1012.44,1012.44,1012.44,0],["2013-03-20",1012.44,1012.44,1012.44,1012.44,0],["2013-03-21",1012.44,1012.44,1012.44,1012.44,0],["2013-03-22",1012.44,1012.44,1012.44,1012.44,0],["2013-03-25",1012.44,1012.44,1012.44,1012.44,0],["2013-03-26",1012.44,1012.44,1012.44,1012.44,0],["2013-03-27",1012.44,1012.44,1012.44,1012.44,0],["2013-03-28",1012.44,1012.44,1012.44,1012.44,0],["2013-03-29",1012.44,1012.44,1012.44,1012.44,0],["2013-04-01",1012.44,1012.44,1012.44,1012.44,0],["2013-04-02",1012.44,1012.44,1012.44,1012.44,0],["2013-04-03",1012.44,1012.44,1012.44,1012.44,0],["2013-04-04",1012.44,1012.44,1012.44,1012.44,0],["2013-04-05",1012.44,1012.44,1012.44,1012.44,0],["2013-04-08",1012.44,1012.44,1012.44,1012.44,0],["2013-04-09",1012.44,1012.44,1012.44,1012.44,0],["2013-04-10",1012.44,1012.44,1012.44,1012.44,0],["2013-04-11",1012.44,1012.44,1012.44,1012.44,0],["2013-04-12",1012.44,1012.44,1012.44,1012.44,0],["2013-04-15",1012.44,1012.44,1012.44,1012.44,0],["2013-04-16",1012.44,1012.44,1012.44,1012.44,0],["2013-04-17",1012.44,1012.44,1012.44,1012.44,0],["2013-04-18",1012.44,1012.44,1012.44,1012.44,0],["2013-04-22",1012.44,1012.44,1012.44,1012.44,0],["2013-04-23",1012.44,1012.44,1012.44,1012.44,0],["2013-04-24",1012.44,1012.44,1012.44,1012.44,0],["2013-04-25",1012.44,1012.44,1012.44,1012.44,0],["2013-04-26",1012.44,1012.44,1012.44,1012.44,0],["2013-05-02",1012.44,1012.44,1012.44,1012.44,0],["2013-05-03",1012.44,1012.44,1012.44,1012.44,0],["2013-05-06",1012.44,1012.44,1012.44,1012.44,0],["2013-05-07",1012.44,1012.44,1012.44,1012.44,0],["2013-05-08",1012.44,1012.44,1012.44,1012.44,0],["2013-05-09",1012.44,1012.44,1012.44,1012.44,0],["2013-05-10",1012.44,1012.44,1012.44,1012.44,0],["2013-05-13",949.56,949.56,949.56,949.56,100],["2013-05-14",949.56,949.56,949.56,949.56,0],["2013-05-15",949.56,949.56,949.56,949.56,0],["2013-05-16",949.56,949.56,949.56,949.56,0],["2013-05-17",949.56,949.56,949.56,949.56,0],["2013-05-20",949.56,949.56,949.56,949.56,0],["2013-05-21",949.56,949.56,949.56,949.56,0],["2013-05-22",949.56,949.56,949.56,949.56,0],["2013-05-23",949.56,949.56,949.56,949.56,0],["2013-05-24",949.56,949.56,949.56,949.56,0],["2013-05-27",949.56,949.56,949.56,949.56,1000],["2013-05-28",987.29,987.29,987.29,987.29,1000],["2013-05-29",987.29,987.29,987.29,987.29,0],["2013-05-30",987.29,987.29,987.29,987.29,0],["2013-05-31",987.29,987.29,987.29,987.29,0],["2013-06-03",987.29,987.29,987.29,987.29,0],["2013-06-04",987.29,987.29,987.29,987.29,0],["2013-06-05",987.29,987.29,987.29,987.29,0],["2013-06-06",987.29,987.29,987.29,987.29,0],["2013-06-07",1080.05,1080.05,1080.05,1080.05,100],["2013-06-10",1080.05,1080.05,1080.05,1080.05,0],["2013-06-11",974.03,974.03,974.03,974.03,200],["2013-06-12",887.9,887.9,887.9,887.9,100],["2013-06-13",960.78,960.78,960.78,960.78,1000],["2013-06-14",960.78,960.78,960.78,960.78,0],["2013-06-17",960.78,960.78,960.78,960.78,0],["2013-06-18",868.02,868.02,868.02,868.02,100],["2013-06-19",795.13,795.13,795.13,795.13,100],["2013-06-20",795.13,795.13,795.13,795.13,0],["2013-06-21",795.13,795.13,795.13,795.13,0],["2013-06-24",795.13,795.13,795.13,795.13,0],["2013-06-25",795.13,795.13,795.13,795.13,0],["2013-06-26",795.13,795.13,795.13,795.13,0],["2013-06-27",795.13,795.13,795.13,795.13,0],["2013-06-28",795.13,795.13,795.13,795.13,0],["2013-07-01",795.13,795.13,795.13,795.13,0],["2013-07-02",795.13,795.13,795.13,795.13,0],["2013-07-03",795.13,795.13,795.13,795.13,0],["2013-07-04",795.13,795.13,795.13,795.13,0],["2013-07-05",795.13,795.13,795.13,795.13,0],["2013-07-08",795.13,795.13,795.13,795.13,0],["2013-07-09",874.64,874.64,874.64,874.64,1000],["2013-07-10",874.64,874.64,874.64,874.64,0],["2013-07-11",927.65,927.65,927.65,927.65,1000],["2013-07-12",927.65,927.65,927.65,927.65,0],["2013-07-15",927.65,927.65,927.65,927.65,0],["2013-07-16",927.65,927.65,927.65,927.65,0],["2013-07-17",927.65,927.65,927.65,927.65,0],["2013-07-18",927.65,927.65,927.65,927.65,0],["2013-07-19",1007.16,1007.16,1007.16,1007.16,1400],["2013-07-22",1007.16,1007.16,1007.16,1007.16,0],["2013-07-23",1106.56,1106.56,1106.56,1106.56,1000],["2013-07-24",1106.56,1106.56,1106.56,1106.56,0],["2013-07-25",1106.56,1106.56,1106.56,1106.56,0],["2013-07-26",1106.56,1106.56,1106.56,1106.56,0],["2013-07-29",1106.56,1106.56,1106.56,1106.56,0],["2013-07-30",1106.56,1106.56,1106.56,1106.56,0],["2013-07-31",1106.56,1106.56,1106.56,1106.56,0],["2013-08-01",1106.56,1106.56,1106.56,1106.56,0],["2013-08-02",1106.56,1106.56,1106.56,1106.56,0],["2013-08-05",1106.56,1106.56,1106.56,1106.56,0],["2013-08-06",1106.56,1106.56,1106.56,1106.56,0],["2013-08-07",1106.56,1106.56,1106.56,1106.56,0],["2013-08-08",1106.56,1106.56,1106.56,1106.56,0],["2013-08-09",1106.56,1106.56,1106.56,1106.56,0],["2013-08-12",1106.56,1106.56,1106.56,1106.56,0],["2013-08-13",1106.56,1106.56,1106.56,1106.56,0],["2013-08-14",1106.56,1106.56,1106.56,1106.56,0],["2013-08-15",1106.56,1106.56,1106.56,1106.56,0],["2013-08-16",1106.56,1106.56,1106.56,1106.56,0],["2013-08-19",1106.56,1106.56,1106.56,1106.56,0],["2013-08-20",1106.56,1106.56,1106.56,1106.56,0],["2013-08-21",1106.56,1106.56,1106.56,1106.56,0],["2013-08-22",1106.56,1106.56,1106.56,1106.56,0],["2013-08-23",1106.56,1106.56,1106.56,1106.56,0],["2013-08-26",1106.56,1106.56,1106.56,1106.56,0],["2013-08-27",1106.56,1106.56,1106.56,1106.56,0],["2013-08-28",1106.56,1106.56,1106.56,1106.56,0],["2013-08-29",669.23,669.23,669.23,669.23,100],["2013-08-30",669.23,669.23,669.23,669.23,0],["2013-09-03",669.23,669.23,669.23,669.23,0],["2013-09-04",669.23,669.23,669.23,669.23,0],["2013-09-05",669.23,669.23,669.23,669.23,0],["2013-09-06",669.23,669.23,669.23,669.23,0],["2013-09-09",669.23,669.23,669.23,669.23,0],["2013-09-10",733.31,733.31,733.31,733.31,100],["2013-09-11",804.51,804.51,804.51,804.51,100],["2013-09-12",882.82,882.82,882.82,882.82,100],["2013-09-13",968.25,968.25,968.25,968.25,100],["2013-09-16",1060.81,1060.81,1060.81,1060.81,200],["2013-09-17",1060.81,1060.81,1060.81,1060.81,0],["2013-09-18",1060.81,1060.81,961.13,1060.81,0],["2013-09-19",1060.81,1060.81,1060.81,1060.81,0],["2013-09-20",996.73,996.73,996.73,996.73,200],["2013-09-23",925.54,925.54,925.54,925.54,100],["2013-09-24",925.54,925.54,925.54,925.54,0],["2013-09-25",925.54,925.54,925.54,925.54,0],["2013-09-26",925.54,925.54,925.54,925.54,0],["2013-09-27",1018.09,1018.09,1018.09,1018.09,100],["2013-09-30",1117.76,1117.76,1117.76,1117.76,100],["2013-10-01",1117.76,1117.76,1117.76,1117.76,0],["2013-10-02",1188.96,1188.96,1188.96,1188.96,100],["2013-10-03",1188.96,1274.39,1188.96,1274.39,200],["2013-10-04",1260.15,1260.15,1260.15,1260.15,100],["2013-10-07",1345.59,1345.59,1345.59,1345.59,100],["2013-10-08",1381.19,1381.19,1381.19,1381.19,100],["2013-10-09",1402.54,1402.54,1402.54,1402.54,100],["2013-10-10",1267.27,1267.27,1267.27,1267.27,100],["2013-10-11",1267.27,1267.27,1267.27,1267.27,0],["2013-10-14",1267.27,1267.27,1267.27,1267.27,0],["2013-10-15",1267.27,1267.27,1267.27,1267.27,0],["2013-10-16",1146.24,1146.24,1146.24,1146.24,100],["2013-10-17",1146.24,1146.24,1146.24,1146.24,0],["2013-10-18",1146.24,1146.24,1146.24,1146.24,0],["2013-10-21",1046.57,1046.57,1046.57,1046.57,100],["2013-10-22",1046.57,1046.57,1046.57,1046.57,0],["2013-10-23",954.02,954.02,954.02,954.02,100],["2013-10-24",1010.97,1010.97,1010.97,1010.97,1000],["2013-10-25",1010.97,1010.97,1010.97,1010.97,0],["2013-10-28",1010.97,1010.97,1010.97,1010.97,0],["2013-10-29",1010.97,1010.97,1010.97,1010.97,0],["2013-10-30",911.3,911.3,911.3,911.3,200],["2013-10-31",911.3,911.3,911.3,911.3,0],["2013-11-01",911.3,911.3,911.3,911.3,0],["2013-11-04",911.3,911.3,911.3,911.3,0],["2013-11-05",996.73,996.73,996.73,996.73,100],["2013-11-06",1060.81,1060.81,1060.81,1060.81,200],["2013-11-07",1153.36,1160.48,1153.36,1160.48,300],["2013-11-08",1174.72,1174.72,1174.72,1174.72,200],["2013-11-11",1245.92,1245.92,1245.92,1245.92,100],["2013-11-12",1245.92,1245.92,1245.92,1245.92,0],["2013-11-13",1245.92,1245.92,1245.92,1245.92,0],["2013-11-14",1124.88,1124.88,1124.88,1124.88,600],["2013-11-15",1124.88,1124.88,1124.88,1124.88,0],["2013-11-18",1124.88,1124.88,1124.88,1124.88,0],["2013-11-19",1124.88,1124.88,1124.88,1124.88,0],["2013-11-20",1124.88,1124.88,1124.88,1124.88,0],["2013-11-21",1124.88,1124.88,1124.88,1124.88,0],["2013-11-22",1139.12,1139.12,1139.12,1139.12,100],["2013-11-25",1139.12,1139.12,1139.12,1139.12,0],["2013-11-26",1139.12,1139.12,1139.12,1139.12,0],["2013-11-27",1139.12,1139.12,1139.12,1139.12,0],["2013-11-28",1139.12,1139.12,1139.12,1139.12,0],["2013-11-29",1139.12,1139.12,1139.12,1139.12,0],["2013-12-02",1139.12,1139.12,1139.12,1139.12,0],["2013-12-03",1139.12,1139.12,1139.12,1139.12,0],["2013-12-04",1139.12,1139.12,1139.12,1139.12,0],["2013-12-05",1139.12,1139.12,1139.12,1139.12,0],["2013-12-06",1139.12,1139.12,1139.12,1139.12,0],["2013-12-09",1139.12,1139.12,1139.12,1139.12,0],["2013-12-10",1139.12,1139.12,1139.12,1139.12,0],["2013-12-11",1139.12,1139.12,1139.12,1139.12,0],["2013-12-12",1139.12,1139.12,1139.12,1139.12,0],["2013-12-13",1139.12,1139.12,1139.12,1139.12,0],["2013-12-17",1139.12,1139.12,1139.12,1139.12,0],["2013-12-18",1139.12,1139.12,1139.12,1139.12,0],["2013-12-19",1139.12,1139.12,1139.12,1139.12,0],["2013-12-20",1139.12,1139.12,1139.12,1139.12,0],["2013-12-23",1139.12,1139.12,1139.12,1139.12,0],["2013-12-24",1139.12,1139.12,1139.12,1139.12,0],["2013-12-25",1139.12,1139.12,1139.12,1139.12,0],["2013-12-26",1139.12,1139.12,1139.12,1139.12,0],["2013-12-27",1139.12,1139.12,1139.12,1139.12,0],["2013-12-30",1139.12,1139.12,1139.12,1139.12,0],["2013-12-31",1139.12,1139.12,1139.12,1139.12,0],["2014-01-02",1139.12,1139.12,1139.12,1139.12,0],["2014-01-03",1139.12,1139.12,1139.12,1139.12,300],["2014-01-06",1139.12,1139.12,1139.12,1139.12,0],["2014-01-07",1139.12,1139.12,1139.12,1139.12,0],["2014-01-08",1139.12,1139.12,1139.12,1139.12,0],["2014-01-09",1198.3,1198.3,1198.3,1198.3,1000],["2014-01-10",1183.5,1220.49,1183.5,1220.49,1000],["2014-01-13",1205.69,1205.69,1205.69,1205.69,0],["2014-01-14",1205.69,1205.69,1205.69,1205.69,0],["2014-01-15",1205.69,1205.69,1205.69,1205.69,0],["2014-01-16",1205.69,1205.69,1205.69,1205.69,0],["2014-01-17",1205.69,1205.69,1205.69,1205.69,0],["2014-01-20",1205.69,1205.69,1205.69,1205.69,0],["2014-01-21",1205.69,1205.69,1205.69,1205.69,0],["2014-01-22",1272.27,1272.27,1272.27,1272.27,2600],["2014-01-23",1272.27,1272.27,1272.27,1272.27,0],["2014-01-24",1272.27,1272.27,1272.27,1272.27,0],["2014-01-27",1272.27,1272.27,1272.27,1272.27,0],["2014-02-06",1272.27,1272.27,1272.27,1272.27,0],["2014-02-07",1272.27,1272.27,1272.27,1272.27,0],["2014-02-10",1272.27,1272.27,1272.27,1272.27,0],["2014-02-11",1272.27,1272.27,1272.27,1272.27,0],["2014-02-12",1272.27,1272.27,1272.27,1272.27,0],["2014-02-13",1272.27,1272.27,1272.27,1272.27,0],["2014-02-14",1272.27,1272.27,1272.27,1272.27,0],["2014-02-17",1272.27,1272.27,1272.27,1272.27,0],["2014-02-18",1390.62,1390.62,1331.44,1331.44,1400],["2014-02-19",1353.63,1353.63,1353.63,1353.63,0],["2014-02-20",1346.24,1346.24,1346.24,1346.24,300],["2014-02-21",1405.41,1405.41,1405.41,1405.41,1069],["2014-02-24",1405.41,1405.41,1405.41,1405.41,0],["2014-02-25",1405.41,1405.41,1405.41,1405.41,0],["2014-02-26",1405.41,1405.41,1405.41,1405.41,0],["2014-02-27",1405.41,1405.41,1405.41,1405.41,0],["2014-02-28",1412.81,1412.81,1412.81,1412.81,1000],["2014-03-03",1412.81,1412.81,1412.81,1412.81,0],["2014-03-04",1412.81,1412.81,1412.81,1412.81,0],["2014-03-05",1412.81,1412.81,1412.81,1412.81,0],["2014-03-06",1375.82,1375.82,1375.82,1375.82,200],["2014-03-07",1412.81,1412.81,1412.81,1412.81,500],["2014-03-10",1412.81,1412.81,1412.81,1412.81,0],["2014-03-11",1412.81,1412.81,1412.81,1412.81,0],["2014-03-12",1412.81,1412.81,1412.81,1412.81,0],["2014-03-13",1412.81,1412.81,1412.81,1412.81,0],["2014-03-14",1412.81,1412.81,1412.81,1412.81,0],["2014-03-17",1412.81,1412.81,1412.81,1412.81,0],["2014-03-18",1420.2,1420.2,1412.81,1412.81,3000],["2014-03-19",1420.2,1420.2,1420.2,1420.2,0],["2014-03-20",1420.2,1420.2,1420.2,1420.2,0],["2014-03-21",1494.17,1494.17,1494.17,1494.17,500],["2014-03-24",1494.17,1494.17,1494.17,1494.17,0],["2014-03-25",1494.17,1494.17,1494.17,1494.17,0],["2014-03-26",1494.17,1494.17,1494.17,1494.17,0],["2014-03-27",1494.17,1494.17,1494.17,1494.17,0],["2014-03-28",1494.17,1494.17,1494.17,1494.17,0],["2014-03-31",1494.17,1494.17,1494.17,1494.17,0],["2014-04-01",1479.38,1479.38,1479.38,1479.38,1000],["2014-04-02",1479.38,1479.38,1479.38,1479.38,0],["2014-04-03",1479.38,1479.38,1479.38,1479.38,0],["2014-04-04",1479.38,1479.38,1479.38,1479.38,0],["2014-04-07",1479.38,1479.38,1479.38,1479.38,0],["2014-04-08",1479.38,1479.38,1479.38,1479.38,0],["2014-04-10",1479.38,1479.38,1479.38,1479.38,0],["2014-04-11",1479.38,1479.38,1479.38,1479.38,0],["2014-04-14",1479.38,1479.38,1479.38,1479.38,500],["2014-04-15",1479.38,1479.38,1479.38,1479.38,0],["2014-04-16",1479.38,1479.38,1479.38,1479.38,39440],["2014-04-17",1479.38,1479.38,1479.38,1479.38,0],["2014-04-18",1479.38,1479.38,1479.38,1479.38,0],["2014-04-21",1479.38,1479.38,1479.38,1479.38,0],["2014-04-22",1479.38,1479.38,1479.38,1479.38,0],["2014-04-23",1479.38,1479.38,1479.38,1479.38,0],["2014-04-24",1479.38,1479.38,1479.38,1479.38,0],["2014-04-25",1479.38,1479.38,1479.38,1479.38,0],["2014-04-28",1479.38,1479.38,1479.38,1479.38,0],["2014-04-29",1479.38,1479.38,1479.38,1479.38,0],["2014-05-05",1479.38,1479.38,1479.38,1479.38,0],["2014-05-06",1479.38,1479.38,1479.38,1479.38,0],["2014-05-07",1479.38,1479.38,1479.38,1479.38,0],["2014-05-08",1479.38,1479.38,1479.38,1479.38,0],["2014-05-09",1479.38,1479.38,1479.38,1479.38,0],["2014-05-12",1479.38,1479.38,1479.38,1479.38,0],["2014-05-13",1479.38,1479.38,1479.38,1479.38,0],["2014-05-14",1479.38,1479.38,1479.38,1479.38,0],["2014-05-15",1479.38,1479.38,1479.38,1479.38,0],["2014-05-16",1479.38,1479.38,1479.38,1479.38,0],["2014-05-19",1479.38,1479.38,1479.38,1479.38,0],["2014-05-20",1479.38,1479.38,1479.38,1479.38,0],["2014-05-21",1479.38,1479.38,1479.38,1479.38,0],["2014-05-22",1479.38,1479.38,1479.38,1479.38,0],["2014-05-23",1479.38,1479.38,1479.38,1479.38,0],["2014-05-26",1479.38,1479.38,1479.38,1479.38,0],["2014-05-27",1479.38,1479.38,1479.38,1479.38,0],["2014-05-28",1479.38,1479.38,1479.38,1479.38,0],["2014-05-29",1479.38,1479.38,1479.38,1479.38,0],["2014-05-30",1479.38,1479.38,1479.38,1479.38,0],["2014-06-02",1479.38,1479.38,1479.38,1479.38,0],["2014-06-03",1585.05,1585.05,1585.05,1585.05,1000],["2014-06-04",1585.05,1585.05,1585.05,1585.05,0],["2014-06-05",1585.05,1585.05,1585.05,1585.05,0],["2014-06-06",1585.05,1585.05,1585.05,1585.05,0],["2014-06-09",1585.05,1585.05,1585.05,1585.05,0],["2014-06-10",1585.05,1585.05,1585.05,1585.05,0],["2014-06-11",1585.05,1585.05,1585.05,1585.05,0],["2014-06-12",1585.05,1585.05,1585.05,1585.05,0],["2014-06-13",1585.05,1585.05,1585.05,1585.05,0],["2014-06-16",1585.05,1585.05,1585.05,1585.05,0],["2014-06-17",1585.05,1585.05,1585.05,1585.05,0],["2014-06-18",1585.05,1585.05,1585.05,1585.05,0],["2014-06-19",1585.05,1585.05,1585.05,1585.05,0],["2014-06-20",1585.05,1585.05,1585.05,1585.05,0],["2014-06-23",1585.05,1585.05,1585.05,1585.05,500],["2014-06-24",1585.05,1585.05,1585.05,1585.05,0],["2014-06-25",1585.05,1585.05,1585.05,1585.05,500],["2014-06-26",1624.68,1624.68,1624.68,1624.68,1000],["2014-06-27",1624.68,1624.68,1624.68,1624.68,0],["2014-06-30",1624.68,1624.68,1624.68,1624.68,800],["2014-07-01",1624.68,1624.68,1624.68,1624.68,0],["2014-07-02",1624.68,1624.68,1624.68,1624.68,0],["2014-07-03",1624.68,1624.68,1624.68,1624.68,0],["2014-07-04",1624.68,1624.68,1624.68,1624.68,50000],["2014-07-07",1624.68,1624.68,1624.68,1624.68,0],["2014-07-08",1624.68,1624.68,1624.68,1624.68,0],["2014-07-09",1624.68,1624.68,1624.68,1624.68,0],["2014-07-10",1624.68,1624.68,1624.68,1624.68,0],["2014-07-11",1624.68,1624.68,1624.68,1624.68,0],["2014-07-14",1624.68,1624.68,1624.68,1624.68,0],["2014-07-15",1624.68,1624.68,1624.68,1624.68,0],["2014-07-16",1624.68,1624.68,1624.68,1624.68,0],["2014-07-17",1624.68,1624.68,1624.68,1624.68,0],["2014-07-18",1624.68,1624.68,1624.68,1624.68,0],["2014-07-21",1624.68,1624.68,1624.68,1624.68,0],["2014-07-22",1624.68,1624.68,1624.68,1624.68,0],["2014-07-23",1672.23,1672.23,1672.23,1672.23,1000],["2014-07-24",1672.23,1672.23,1672.23,1672.23,0],["2014-07-25",1672.23,1672.23,1672.23,1672.23,0],["2014-07-28",1672.23,1672.23,1672.23,1672.23,0],["2014-07-29",1672.23,1672.23,1672.23,1672.23,0],["2014-07-30",1672.23,1672.23,1672.23,1672.23,0],["2014-07-31",1672.23,1672.23,1672.23,1672.23,0],["2014-08-01",1672.23,1672.23,1672.23,1672.23,0],["2014-08-04",1672.23,1672.23,1672.23,1672.23,0],["2014-08-05",1672.23,1672.23,1672.23,1672.23,0],["2014-08-06",1672.23,1672.23,1672.23,1672.23,0],["2014-08-07",1672.23,1672.23,1672.23,1672.23,0],["2014-08-08",1672.23,1672.23,1672.23,1672.23,0],["2014-08-11",1672.23,1672.23,1672.23,1672.23,0],["2014-08-12",1672.23,1672.23,1672.23,1672.23,0],["2014-08-13",1672.23,1672.23,1672.23,1672.23,0],["2014-08-14",1672.23,1672.23,1672.23,1672.23,0],["2014-08-15",1672.23,1672.23,1672.23,1672.23,0],["2014-08-18",1672.23,1672.23,1672.23,1672.23,0],["2014-08-19",1672.23,1672.23,1672.23,1672.23,0],["2014-08-20",1672.23,1672.23,1672.23,1672.23,0],["2014-08-21",1672.23,1672.23,1672.23,1672.23,6000],["2014-08-22",1672.23,1672.23,1672.23,1672.23,0],["2014-08-25",1672.23,1672.23,1672.23,1672.23,0],["2014-08-26",1783.18,1783.18,1783.18,1783.18,300],["2014-08-27",1783.18,1783.18,1783.18,1783.18,0],["2014-08-28",1783.18,1783.18,1783.18,1783.18,0],["2014-08-29",1783.18,1783.18,1783.18,1783.18,0],["2014-09-03",1783.18,1783.18,1783.18,1783.18,0],["2014-09-04",1783.18,1783.18,1783.18,1783.18,0],["2014-09-05",1783.18,1783.18,1783.18,1783.18,0],["2014-09-08",1783.18,1783.18,1783.18,1783.18,0],["2014-09-09",1783.18,1783.18,1783.18,1783.18,0],["2014-09-10",1783.18,1783.18,1783.18,1783.18,0],["2014-09-11",1783.18,1783.18,1783.18,1783.18,0],["2014-09-12",1783.18,1783.18,1783.18,1783.18,0],["2014-09-15",1783.18,1783.18,1783.18,1783.18,0],["2014-09-16",1783.18,1783.18,1783.18,1783.18,0],["2014-09-17",1783.18,1783.18,1783.18,1783.18,0],["2014-09-18",1783.18,1783.18,1783.18,1783.18,0],["2014-09-19",1783.18,1783.18,1783.18,1783.18,0],["2014-09-22",1783.18,1783.18,1783.18,1783.18,0],["2014-09-23",1783.18,1783.18,1783.18,1783.18,0],["2014-09-24",1742.65,1742.65,1742.65,1742.65,500],["2014-09-25",1742.65,1742.65,1742.65,1742.65,0],["2014-09-26",1742.65,1742.65,1742.65,1742.65,0],["2014-09-29",1742.65,1742.65,1742.65,1742.65,0],["2014-09-30",1742.65,1742.65,1742.65,1742.65,0],["2014-10-01",1758.87,1758.87,1758.87,1758.87,1500],["2014-10-02",1758.87,1758.87,1758.87,1758.87,0],["2014-10-03",1758.87,1758.87,1758.87,1758.87,0],["2014-10-06",1758.87,1758.87,1758.87,1758.87,0],["2014-10-07",1783.18,1783.18,1783.18,1783.18,1000],["2014-10-08",1799.39,1799.39,1783.18,1783.18,1100],["2014-10-09",1783.18,1783.18,1604.86,1661.6,55771],["2014-10-10",1694.02,1694.02,1694.02,1694.02,0],["2014-10-13",1783.18,1783.18,1783.18,1783.18,1000],["2014-10-14",1766.97,1766.97,1766.97,1766.97,2000],["2014-10-15",1742.65,1742.65,1742.65,1742.65,1000],["2014-10-16",1702.13,1702.13,1702.13,1702.13,1000],["2014-10-17",1702.13,1702.13,1702.13,1702.13,0],["2014-10-20",1702.13,1702.13,1702.13,1702.13,0],["2014-10-21",1702.13,1702.13,1702.13,1702.13,0],["2014-10-22",1702.13,1702.13,1702.13,1702.13,0],["2014-10-23",1702.13,1702.13,1702.13,1702.13,0],["2014-10-24",1702.13,1702.13,1702.13,1702.13,0],["2014-10-27",1815.6,1815.6,1621.07,1621.07,500],["2014-10-28",1783.18,1783.18,1783.18,1783.18,100],["2014-10-29",1783.18,1783.18,1783.18,1783.18,0],["2014-10-30",1904.76,1904.76,1904.76,1904.76,100],["2014-10-31",1904.76,1904.76,1904.76,1904.76,0],["2014-11-03",1904.76,1904.76,1904.76,1904.76,0],["2014-11-04",1904.76,1904.76,1904.76,1904.76,0],["2014-11-05",1904.76,1904.76,1904.76,1904.76,0],["2014-11-06",1904.76,1904.76,1904.76,1904.76,0],["2014-11-07",1904.76,1904.76,1904.76,1904.76,0],["2014-11-10",1904.76,1904.76,1904.76,1904.76,0],["2014-11-11",1904.76,1904.76,1904.76,1904.76,0],["2014-11-12",1904.76,1904.76,1904.76,1904.76,0],["2014-11-13",2010.13,2010.13,2010.13,2010.13,500],["2014-11-14",2026.34,2026.34,2026.34,2026.34,500],["2014-11-17",2026.34,2026.34,2026.34,2026.34,0],["2014-11-18",2026.34,2026.34,2026.34,2026.34,0],["2014-11-19",2026.34,2026.34,2026.34,2026.34,0],["2014-11-20",2026.34,2026.34,2026.34,2026.34,0],["2014-11-21",1945.29,1945.29,1864.23,1864.23,1500],["2014-11-24",1945.29,1945.29,1945.29,1945.29,700],["2014-11-25",1945.29,1945.29,1945.29,1945.29,300],["2014-11-26",1864.23,1864.23,1864.23,1864.23,100],["2014-11-27",1864.23,1864.23,1864.23,1864.23,0],["2014-11-28",1945.29,1945.29,1945.29,1945.29,100],["2014-12-01",1945.29,1945.29,1945.29,1945.29,0],["2014-12-02",1945.29,1945.29,1945.29,1945.29,0],["2014-12-03",1945.29,1945.29,1945.29,1945.29,0],["2014-12-04",1945.29,1945.29,1945.29,1945.29,0],["2014-12-05",1903.9,1903.9,1903.9,1903.9,1000],["2014-12-08",1903.9,1903.9,1903.9,1903.9,0],["2014-12-09",1903.9,1903.9,1903.9,1903.9,0],["2014-12-10",1821.12,1903.9,1821.12,1903.9,700],["2014-12-11",1821.12,1821.12,1821.12,1821.12,100],["2014-12-12",1821.12,1821.12,1821.12,1821.12,0],["2014-12-15",1779.73,1779.73,1779.73,1779.73,1000],["2014-12-16",1779.73,1779.73,1779.73,1779.73,0],["2014-12-17",1779.73,1779.73,1779.73,1779.73,0],["2014-12-18",1779.73,1779.73,1779.73,1779.73,0],["2014-12-19",1779.73,1779.73,1779.73,1779.73,0],["2014-12-22",1779.73,1779.73,1779.73,1779.73,0],["2014-12-23",1779.73,1779.73,1779.73,1779.73,0],["2014-12-24",1779.73,1779.73,1779.73,1779.73,0],["2014-12-25",1779.73,1779.73,1779.73,1779.73,0],["2014-12-26",1945.29,1945.29,1605.9,1903.9,50900],["2014-12-29",1928.73,1928.73,1928.73,1928.73,0],["2014-12-30",1928.73,1928.73,1928.73,1928.73,0],["2014-12-31",1928.73,1928.73,1928.73,1928.73,0],["2015-01-05",1928.73,1928.73,1928.73,1928.73,0],["2015-01-06",1928.73,1928.73,1928.73,1928.73,0],["2015-01-07",1771.45,1771.45,1771.45,1771.45,100],["2015-01-08",1771.45,1771.45,1771.45,1771.45,0],["2015-01-09",1821.12,1821.12,1821.12,1821.12,1000],["2015-01-12",1821.12,1821.12,1821.12,1821.12,0],["2015-01-13",1821.12,1821.12,1821.12,1821.12,0],["2015-01-14",1821.12,1821.12,1821.12,1821.12,0],["2015-01-15",1821.12,1821.12,1821.12,1821.12,0],["2015-01-16",1821.12,1821.12,1821.12,1821.12,0],["2015-01-19",1821.12,1821.12,1821.12,1821.12,0],["2015-01-20",1821.12,1821.12,1821.12,1821.12,0],["2015-01-21",1821.12,1821.12,1821.12,1821.12,0],["2015-01-22",1821.12,1821.12,1821.12,1821.12,0],["2015-01-23",1821.12,1821.12,1821.12,1821.12,0],["2015-01-26",1821.12,1821.12,1821.12,1821.12,0],["2015-01-27",1821.12,1821.12,1821.12,1821.12,0],["2015-01-28",1821.12,1821.12,1821.12,1821.12,0],["2015-01-29",1821.12,1821.12,1821.12,1821.12,0],["2015-01-30",1821.12,1821.12,1821.12,1821.12,0],["2015-02-02",1821.12,1821.12,1821.12,1821.12,0],["2015-02-03",1994.96,1994.96,1994.96,1994.96,500],["2015-02-04",1994.96,1994.96,1994.96,1994.96,0],["2015-02-05",1994.96,1994.96,1994.96,1994.96,0],["2015-02-06",1994.96,1994.96,1994.96,1994.96,0],["2015-02-09",1994.96,1994.96,1994.96,1994.96,0],["2015-02-10",1994.96,1994.96,1994.96,1994.96,0],["2015-02-11",1994.96,1994.96,1994.96,1994.96,0],["2015-02-12",1994.96,1994.96,1994.96,1994.96,0],["2015-02-13",1994.96,1994.96,1994.96,1994.96,0],["2015-02-24",1994.96,1994.96,1994.96,1994.96,0],["2015-02-25",1994.96,1994.96,1994.96,1994.96,0],["2015-02-26",1994.96,1994.96,1994.96,1994.96,0],["2015-02-27",1994.96,1994.96,1994.96,1994.96,0],["2015-03-02",1945.29,1945.29,1945.29,1945.29,1000],["2015-03-03",1945.29,1945.29,1945.29,1945.29,0],["2015-03-04",1945.29,1945.29,1945.29,1945.29,0],["2015-03-05",2061.18,2061.18,2028.07,2061.18,2000],["2015-03-06",2052.9,2052.9,2052.9,2052.9,0],["2015-03-09",1854.23,1854.23,1854.23,1854.23,100],["2015-03-10",1854.23,1854.23,1854.23,1854.23,0],["2015-03-11",1862.51,1862.51,1862.51,1862.51,100],["2015-03-12",2028.07,2028.07,1738.34,2028.07,4590],["2015-03-13",2028.07,2028.07,2028.07,2028.07,0],["2015-03-16",1870.79,1870.79,1870.79,1870.79,100],["2015-03-17",1796.29,1796.29,1796.29,1796.29,100],["2015-03-18",1804.57,1970.12,1796.29,1970.12,3200],["2015-03-19",1812.84,1812.84,1812.84,1812.84,0],["2015-03-20",1812.84,1970.12,1812.84,1970.12,0],["2015-03-23",1812.84,1812.84,1812.84,1812.84,0],["2015-03-24",1812.84,1812.84,1812.84,1812.84,0],["2015-03-25",1903.9,1903.9,1903.9,1903.9,1500],["2015-03-26",1862.51,1862.51,1862.51,1862.51,200],["2015-03-27",1862.51,1862.51,1862.51,1862.51,0],["2015-03-30",1862.51,1862.51,1862.51,1862.51,0],["2015-03-31",1862.51,1862.51,1862.51,1862.51,0],["2015-04-01",1862.51,1862.51,1862.51,1862.51,0],["2015-04-02",1870.98,1870.98,1870.98,1870.98,9000],["2015-04-03",1870.98,1870.98,1870.98,1870.98,0],["2015-04-06",1870.98,1870.98,1870.98,1870.98,0],["2015-04-07",1870.98,1870.98,1870.98,1870.98,11000],["2015-04-08",1870.98,1870.98,1870.98,1870.98,0],["2015-04-09",1947.17,1947.17,1947.17,1947.17,1000],["2015-04-10",1955.64,1955.64,1955.64,1955.64,1000],["2015-04-13",1989.5,1989.5,1989.5,1989.5,1000],["2015-04-14",2031.83,2031.83,2031.83,2031.83,1000],["2015-04-15",2031.83,2031.83,2031.83,2031.83,0],["2015-04-16",2031.83,2031.83,2031.83,2031.83,0],["2015-04-17",2031.83,2031.83,2031.83,2031.83,0],["2015-04-20",2031.83,2031.83,2031.83,2031.83,0],["2015-04-21",2235.01,2235.01,2235.01,2235.01,100],["2015-04-22",2235.01,2235.01,2235.01,2235.01,300],["2015-04-23",2455.13,2455.13,2455.13,2455.13,200],["2015-04-24",2455.13,2455.13,2455.13,2455.13,0],["2015-04-27",2285.81,2285.81,2285.81,2285.81,100],["2015-05-04",2285.81,2285.81,2285.81,2285.81,0],["2015-05-05",2285.81,2285.81,2285.81,2285.81,0],["2015-05-06",2514.39,2514.39,2057.23,2514.39,11000],["2015-05-07",2514.39,2514.39,2514.39,2514.39,100],["2015-05-08",2268.88,2268.88,2268.88,2268.88,6000],["2015-05-11",2514.39,2514.39,2514.39,2514.39,0],["2015-05-12",2514.39,2709.11,2514.39,2709.11,2100],["2015-05-13",2522.85,2522.85,2522.85,2522.85,0],["2015-05-14",2522.85,2522.85,2522.85,2522.85,0],["2015-05-15",2539.79,2539.79,2539.79,2539.79,200],["2015-05-18",2539.79,2539.79,2539.79,2539.79,100],["2015-05-19",2539.79,2539.79,2539.79,2539.79,100],["2015-05-20",2539.79,2539.79,2539.79,2539.79,200],["2015-05-21",2539.79,2793.77,2539.79,2793.77,200],["2015-05-22",2666.78,2666.78,2666.78,2666.78,0],["2015-05-25",2666.78,2666.78,2666.78,2666.78,0],["2015-05-26",2666.78,2666.78,2666.78,2666.78,0],["2015-05-27",2666.78,2666.78,2666.78,2666.78,0],["2015-05-28",2539.79,2539.79,2539.79,2539.79,100],["2015-05-29",2539.79,2539.79,2539.79,2539.79,1400],["2015-06-01",2539.79,2539.79,2539.79,2539.79,600],["2015-06-02",2539.79,2539.79,2539.79,2539.79,0],["2015-06-03",2539.79,2539.79,2539.79,2539.79,0],["2015-06-04",2539.79,2539.79,2285.81,2539.79,28100],["2015-06-05",2539.79,2539.79,2539.79,2539.79,0],["2015-06-08",2539.79,2539.79,2294.27,2294.27,800],["2015-06-09",2294.27,2370.47,2294.27,2370.47,300],["2015-06-10",2345.07,2345.07,2345.07,2345.07,0],["2015-06-11",2319.67,2319.67,2116.49,2319.67,4100],["2015-06-12",2319.67,2378.93,2319.67,2378.93,300],["2015-06-15",2353.54,2353.54,2353.54,2353.54,60900],["2015-06-16",2353.54,2353.54,2353.54,2353.54,0],["2015-06-17",2353.54,2353.54,2353.54,2353.54,0],["2015-06-18",2353.54,2353.54,2353.54,2353.54,0],["2015-06-19",2353.54,2353.54,2353.54,2353.54,0],["2015-06-22",2353.54,2353.54,2353.54,2353.54,0],["2015-06-23",2353.54,2353.54,2353.54,2353.54,0],["2015-06-24",2548.25,2548.25,2124.95,2548.25,32100],["2015-06-25",2548.25,2548.25,2548.25,2548.25,0],["2015-06-26",2514.39,2514.39,2514.39,2514.39,500],["2015-06-29",2514.39,2514.39,2514.39,2514.39,0],["2015-06-30",2514.39,2514.39,2514.39,2514.39,0],["2015-07-01",2514.39,2514.39,2514.39,2514.39,0],["2015-07-02",2514.39,2514.39,2514.39,2514.39,0],["2015-07-03",2514.39,2514.39,2514.39,2514.39,0],["2015-07-06",2514.39,2514.39,2514.39,2514.39,0],["2015-07-07",2514.39,2514.39,2514.39,2514.39,0],["2015-07-08",2698.69,2698.69,2698.69,2698.69,1100],["2015-07-09",2698.69,2698.69,2698.69,2698.69,0],["2015-07-10",3027.8,3093.62,3027.8,3093.62,2800],["2015-07-13",3159.44,3159.44,3159.44,3159.44,500],["2015-07-14",3159.44,3159.44,3159.44,3159.44,0],["2015-07-15",3356.91,3356.91,3356.91,3356.91,100],["2015-07-16",3356.91,3356.91,3356.91,3356.91,100],["2015-07-17",3356.91,3356.91,3356.91,3356.91,0],["2015-07-20",3356.91,3356.91,3356.91,3356.91,0],["2015-07-21",3027.8,3027.8,2961.98,2961.98,1500],["2015-07-22",3001.47,3001.47,3001.47,3001.47,0],["2015-07-23",3001.47,3001.47,3001.47,3001.47,0],["2015-07-24",3001.47,3001.47,3001.47,3001.47,0],["2015-07-27",3001.47,3001.47,3001.47,3001.47,0],["2015-07-28",3001.47,3001.47,3001.47,3001.47,0],["2015-07-29",3001.47,3001.47,3001.47,3001.47,0],["2015-07-30",3001.47,3001.47,3001.47,3001.47,0],["2015-07-31",3001.47,3001.47,3001.47,3001.47,0],["2015-08-03",3001.47,3001.47,3001.47,3001.47,0],["2015-08-04",3001.47,3001.47,3001.47,3001.47,0],["2015-08-05",3027.8,3027.8,3027.8,3027.8,200],["2015-08-06",3027.8,3027.8,3027.8,3027.8,100],["2015-08-07",3027.8,3027.8,3027.8,3027.8,0],["2015-08-10",3027.8,3027.8,3027.8,3027.8,0],["2015-08-11",3027.8,3027.8,3027.8,3027.8,0],["2015-08-12",3027.8,3027.8,3027.8,3027.8,0],["2015-08-13",3027.8,3027.8,3027.8,3027.8,0],["2015-08-14",3027.8,3027.8,3027.8,3027.8,0],["2015-08-17",3027.8,3027.8,3027.8,3027.8,0],["2015-08-18",3027.8,3027.8,3027.8,3027.8,0],["2015-08-19",3027.8,3027.8,3027.8,3027.8,0],["2015-08-20",2593.37,2593.37,2593.37,2593.37,100],["2015-08-21",2593.37,2593.37,2593.37,2593.37,0],["2015-08-24",2975.14,2975.14,2975.14,2975.14,5000],["2015-08-25",2764.51,2764.51,2764.51,2764.51,100],["2015-08-26",2698.69,3027.8,2659.2,3027.8,700],["2015-08-27",2711.85,2711.85,2711.85,2711.85,0],["2015-08-28",2711.85,2711.85,2711.85,2711.85,0],["2015-08-31",2830.33,2830.33,2830.33,2830.33,200],["2015-09-01",2830.33,2830.33,2830.33,2830.33,0],["2015-09-03",2830.33,2830.33,2830.33,2830.33,100],["2015-09-04",2830.33,2830.33,2830.33,2830.33,0],["2015-09-07",2830.33,2830.33,2830.33,2830.33,0],["2015-09-08",3159.44,3159.44,3159.44,3159.44,200],["2015-09-09",3159.44,3159.44,3159.44,3159.44,0],["2015-09-10",3159.44,3159.44,3159.44,3159.44,0],["2015-09-11",3159.44,3159.44,3159.44,3159.44,0],["2015-09-14",3159.44,3159.44,3159.44,3159.44,0],["2015-09-15",2715.78,2715.78,2715.78,2715.78,200],["2015-09-16",3092.22,3119.11,3092.22,3119.11,400],["2015-09-17",3105.66,3105.66,3105.66,3105.66,0],["2015-09-18",3105.66,3105.66,3105.66,3105.66,0],["2015-09-21",3105.66,3105.66,3105.66,3105.66,0],["2015-09-22",3105.66,3105.66,3105.66,3105.66,0],["2015-09-23",3105.66,3105.66,3105.66,3105.66,0],["2015-09-24",3253.55,3253.55,3253.55,3253.55,100],["2015-09-25",3253.55,3253.55,3253.55,3253.55,0],["2015-09-28",2957.78,3092.22,2769.55,3092.22,1000],["2015-09-29",3038.44,3038.44,3038.44,3038.44,0],["2015-09-30",3038.44,3038.44,3038.44,3038.44,0],["2015-10-01",3038.44,3038.44,3038.44,3038.44,0],["2015-10-02",2957.78,2957.78,2957.78,2957.78,15300],["2015-10-05",2957.78,2957.78,2957.78,2957.78,1500],["2015-10-06",2957.78,2957.78,2957.78,2957.78,0],["2015-10-07",2957.78,2957.78,2957.78,2957.78,0],["2015-10-08",2890.55,2957.78,2890.55,2957.78,10500],["2015-10-09",2890.55,2890.55,2890.55,2890.55,0],["2015-10-12",2890.55,2890.55,2890.55,2890.55,0],["2015-10-13",2890.55,2890.55,2890.55,2890.55,0],["2015-10-14",2957.78,2957.78,2823.33,2823.33,11200],["2015-10-15",2957.78,2957.78,2957.78,2957.78,0],["2015-10-16",2957.78,2957.78,2957.78,2957.78,0],["2015-10-19",2957.78,2957.78,2957.78,2957.78,27],["2015-10-20",2957.78,2957.78,2957.78,2957.78,0],["2015-10-21",2823.33,2823.33,2823.33,2823.33,100],["2015-10-22",2823.33,2823.33,2823.33,2823.33,0],["2015-10-23",2823.33,2823.33,2823.33,2823.33,4000],["2015-10-26",2823.33,2823.33,2823.33,2823.33,0],["2015-10-27",2823.33,2823.33,2823.33,2823.33,0],["2015-10-28",2823.33,2823.33,2823.33,2823.33,4000],["2015-10-29",2554.44,2554.44,2554.44,2554.44,4100],["2015-10-30",2554.44,2554.44,2554.44,2554.44,0],["2015-11-02",2554.44,2554.44,2554.44,2554.44,0],["2015-11-03",2554.44,2554.44,2554.44,2554.44,0],["2015-11-04",2554.44,2554.44,2554.44,2554.44,0],["2015-11-05",2554.44,2554.44,2554.44,2554.44,2000],["2015-11-06",2554.44,2554.44,2554.44,2554.44,0],["2015-11-09",2823.33,2823.33,2823.33,2823.33,500],["2015-11-10",2823.33,2823.33,2823.33,2823.33,0],["2015-11-11",2823.33,2823.33,2823.33,2823.33,0],["2015-11-12",2823.33,2823.33,2823.33,2823.33,10000],["2015-11-13",2823.33,2823.33,2823.33,2823.33,1000],["2015-11-16",2957.78,3025.0,2957.78,3025.0,600],["2015-11-17",2984.66,2984.66,2984.66,2984.66,0],["2015-11-18",2984.66,2984.66,2984.66,2984.66,0],["2015-11-19",2756.11,2756.11,2756.11,2756.11,200],["2015-11-20",2944.33,2944.33,2944.33,2944.33,5000],["2015-11-23",2957.78,2957.78,2957.78,2957.78,3000],["2015-11-24",3092.22,3092.22,3092.22,3092.22,200],["2015-11-25",3092.22,3092.22,3092.22,3092.22,300],["2015-11-26",3092.22,3092.22,3092.22,3092.22,0],["2015-11-27",3092.22,3092.22,3092.22,3092.22,0],["2015-11-30",3092.22,3092.22,3092.22,3092.22,0],["2015-12-01",3037.25,3037.25,3037.25,3037.25,300],["2015-12-02",3037.25,3037.25,3037.25,3037.25,1200],["2015-12-03",3037.25,3037.25,3037.25,3037.25,1200],["2015-12-04",3037.25,3037.25,3037.25,3037.25,2000],["2015-12-07",3037.25,3078.48,3037.25,3078.48,2100],["2015-12-08",3037.25,3037.25,3037.25,3037.25,5000],["2015-12-09",3037.25,3037.25,3037.25,3037.25,20800],["2015-12-10",3050.99,3050.99,3050.99,3050.99,4900],["2015-12-11",3037.25,3037.25,3037.25,3037.25,1400],["2015-12-14",3037.25,3037.25,3037.25,3037.25,0],["2015-12-15",3037.25,3037.25,3037.25,3037.25,100],["2015-12-16",3037.25,3037.25,3037.25,3037.25,0],["2015-12-17",3037.25,3037.25,3037.25,3037.25,0],["2015-12-18",3037.25,3037.25,3037.25,3037.25,0],["2015-12-21",3037.25,3037.25,3037.25,3037.25,0],["2015-12-22",3435.8,3435.8,3435.8,3435.8,1200],["2015-12-23",3435.8,3435.8,3435.8,3435.8,0],["2015-12-24",2927.3,2927.3,2927.3,2927.3,100],["2015-12-25",3037.25,3037.25,3037.25,3037.25,100],["2015-12-28",3037.25,3037.25,3037.25,3037.25,0],["2015-12-29",3037.25,3037.25,3037.25,3037.25,0],["2015-12-30",3435.8,3435.8,3435.8,3435.8,100],["2015-12-31",3435.8,3435.8,3435.8,3435.8,0],["2016-01-04",3435.8,3435.8,3435.8,3435.8,0],["2016-01-05",3435.8,3435.8,3435.8,3435.8,0],["2016-01-06",3422.06,3422.06,3422.06,3422.06,100],["2016-01-07",3160.94,3160.94,3160.94,3160.94,1200],["2016-01-08",3160.94,3229.65,3160.94,3229.65,2000],["2016-01-11",3202.16,3202.16,3202.16,3202.16,0],["2016-01-12",3202.16,3202.16,3202.16,3202.16,0],["2016-01-13",3202.16,3202.16,3202.16,3202.16,0],["2016-01-14",3202.16,3202.16,3202.16,3202.16,1000],["2016-01-15",3202.16,3202.16,3202.16,3202.16,1000],["2016-01-18",3202.16,3202.16,3202.16,3202.16,3000],["2016-01-19",3202.16,3202.16,3202.16,3202.16,0],["2016-01-20",3202.16,3202.16,3202.16,3202.16,2000],["2016-01-21",3202.16,3202.16,3160.94,3160.94,1900],["2016-01-22",3202.16,3257.14,3202.16,3257.14,2000],["2016-01-25",3229.65,3257.14,3229.65,3257.14,1300],["2016-01-26",3257.14,3257.14,3257.14,3257.14,0],["2016-01-27",3257.14,3257.14,3257.14,3257.14,0],["2016-01-28",3257.14,3257.14,3257.14,3257.14,0],["2016-01-29",3284.62,3339.6,3284.62,3339.6,2000],["2016-02-01",3312.11,3312.11,3312.11,3312.11,0],["2016-02-02",3339.6,3339.6,3339.6,3339.6,1900],["2016-02-03",3339.6,3339.6,3339.6,3339.6,0],["2016-02-04",3339.6,3339.6,3339.6,3339.6,0],["2016-02-05",3394.57,3834.35,2844.84,3834.35,2515],["2016-02-15",3380.83,3380.83,3380.83,3380.83,200],["2016-02-16",3380.83,3380.83,3380.83,3380.83,0],["2016-02-17",3422.06,3422.06,3298.37,3298.37,1500],["2016-02-18",3339.6,3339.6,3339.6,3339.6,0],["2016-02-19",3339.6,3339.6,3339.6,3339.6,0],["2016-02-22",3298.37,3298.37,3298.37,3298.37,900],["2016-02-23",3367.08,3367.08,3367.08,3367.08,600],["2016-02-24",3367.08,3367.08,3367.08,3367.08,0],["2016-02-25",3367.08,3367.08,3229.65,3229.65,500],["2016-02-26",3257.14,3257.14,3257.14,3257.14,0],["2016-02-29",3298.37,3298.37,3298.37,3298.37,1700],["2016-03-01",3298.37,3298.37,3298.37,3298.37,300],["2016-03-02",3367.08,3367.08,3367.08,3367.08,2400],["2016-03-03",3367.08,3367.08,3367.08,3367.08,400],["2016-03-04",3367.08,3367.08,3367.08,3367.08,200],["2016-03-07",3367.08,3367.08,3367.08,3367.08,0],["2016-03-08",3422.06,3422.06,3422.06,3422.06,200],["2016-03-09",3422.06,3422.06,3422.06,3422.06,0],["2016-03-10",3422.06,3422.06,3422.06,3422.06,0],["2016-03-11",3422.06,3422.06,3422.06,3422.06,0],["2016-03-14",3422.06,3422.06,3174.68,3174.68,800],["2016-03-15",3298.37,3298.37,3298.37,3298.37,0],["2016-03-16",3367.08,3435.8,3367.08,3435.8,700],["2016-03-17",3463.29,3930.55,3463.29,3930.55,700],["2016-03-18",3641.95,3641.95,3641.95,3641.95,2000],["2016-03-21",3641.95,3641.95,3641.95,3641.95,0],["2016-03-22",3641.95,3641.95,3641.95,3641.95,0],["2016-03-23",3641.95,3641.95,3641.95,3641.95,0],["2016-03-24",3641.95,3641.95,3641.95,3641.95,0],["2016-03-25",3641.95,3641.95,3641.95,3641.95,0],["2016-03-28",3834.35,3985.53,3834.35,3889.32,4200],["2016-03-29",3971.78,4122.96,3971.78,4122.96,3100],["2016-03-30",4040.5,4040.5,4040.5,4040.5,0],["2016-03-31",4040.5,4054.24,4040.5,4054.24,1200],["2016-04-01",4246.65,4246.65,4246.65,4246.65,300],["2016-04-04",4191.68,4205.42,4122.96,4205.42,1540],["2016-04-05",4051.95,4051.95,4051.95,4051.95,600],["2016-04-06",4191.68,4191.68,4191.68,4191.68,100],["2016-04-07",4191.68,4303.45,4191.68,4303.45,3140],["2016-04-08",4261.54,4610.84,4261.54,4610.84,16100],["2016-04-11",4750.57,4764.54,4750.57,4764.54,42300],["2016-04-12",4764.54,4764.54,4750.57,4750.57,200],["2016-04-13",4750.57,4764.54,4750.57,4750.57,5500],["2016-04-14",4750.57,4750.57,4750.57,4750.57,5000],["2016-04-15",4750.57,4750.57,4750.57,4750.57,400],["2016-04-19",4890.29,4890.29,4750.57,4890.29,2500],["2016-04-20",4862.34,4862.34,4862.34,4862.34,0],["2016-04-21",5030.01,5588.9,5030.01,5588.9,1800],["2016-04-22",5435.21,5574.93,4750.57,4750.57,1800],["2016-04-25",5267.54,5267.54,5267.54,5267.54,0],["2016-04-26",4820.43,4820.43,4820.43,4820.43,500],["2016-04-27",4890.29,4890.29,4834.4,4890.29,2300],["2016-04-28",4876.32,4876.32,4876.32,4876.32,0],["2016-04-29",4876.32,4876.32,4876.32,4876.32,0],["2016-05-04",4820.43,4848.37,4820.43,4848.37,1100],["2016-05-05",5016.04,5169.73,5016.04,5169.73,2800],["2016-05-06",5309.46,5309.46,4890.29,4890.29,600],["2016-05-09",5030.01,5030.01,5030.01,5030.01,900],["2016-05-10",5030.01,5030.01,5030.01,5030.01,0],["2016-05-11",5030.01,5030.01,5030.01,5030.01,0],["2016-05-12",5030.01,5030.01,5030.01,5030.01,0],["2016-05-13",5169.73,5169.73,5030.01,5030.01,300],["2016-05-16",5169.73,5169.73,5169.73,5169.73,300],["2016-05-17",4960.15,5169.73,4890.29,4890.29,300],["2016-05-18",5002.07,5002.07,5002.07,5002.07,0],["2016-05-19",5002.07,5016.04,5002.07,5002.07,1800],["2016-05-20",4890.29,4890.29,4890.29,4890.29,200],["2016-05-23",4890.29,4904.26,4890.29,4904.26,800],["2016-05-24",4904.26,4904.26,4904.26,4904.26,700],["2016-05-25",4890.29,4890.29,4890.29,4890.29,200],["2016-05-26",4932.2,4946.18,4932.2,4946.18,800],["2016-05-27",4946.18,4946.18,4946.18,4946.18,0],["2016-05-30",4946.18,4946.18,4946.18,4946.18,0],["2016-05-31",4946.18,4946.18,4946.18,4946.18,0],["2016-06-01",4946.18,4946.18,4946.18,4946.18,0],["2016-06-02",4946.18,4946.18,4946.18,4946.18,0],["2016-06-03",4946.18,4946.18,4946.18,4946.18,0],["2016-06-06",5032.45,5032.45,5032.45,5032.45,1300],["2016-06-07",5032.45,5032.45,5032.45,5032.45,0],["2016-06-08",5032.45,5032.45,5032.45,5032.45,0],["2016-06-09",5032.45,5032.45,5032.45,5032.45,0],["2016-06-10",5032.45,5032.45,5032.45,5032.45,200],["2016-06-13",5032.45,5032.45,5032.45,5032.45,1200],["2016-06-14",5032.45,5032.45,5032.45,5032.45,300],["2016-06-15",4888.66,4888.66,4888.66,4888.66,300],["2016-06-16",4960.56,4960.56,4960.56,4960.56,300],["2016-06-17",4960.56,4960.56,4960.56,4960.56,0],["2016-06-20",4888.66,5176.23,4888.66,5176.23,600],["2016-06-21",5104.34,5104.34,5032.45,5032.45,4300],["2016-06-22",5161.85,5176.23,5161.85,5161.85,3100],["2016-06-23",5176.23,5320.02,5176.23,5204.99,2500],["2016-06-24",5291.26,5320.02,5176.23,5176.23,8300],["2016-06-27",5248.12,5607.58,5248.12,5478.18,9700],["2016-06-28",6355.26,6355.26,5665.1,6355.26,5400],["2016-06-29",6182.72,6182.72,6182.72,6182.72,600],["2016-06-30",6326.51,6326.51,6182.72,6182.72,3600],["2016-07-01",6197.1,6197.1,6182.72,6197.1,7800],["2016-07-04",6168.34,6254.61,6168.34,6254.61,5100],["2016-07-05",6254.61,6326.51,6182.72,6326.51,1000],["2016-07-06",6398.4,6614.07,6398.4,6470.29,1200],["2016-07-07",6757.86,7448.02,6757.86,7448.02,2300],["2016-07-08",7304.24,7304.24,7189.21,7189.21,2850],["2016-07-11",7261.1,7261.1,7217.97,7217.97,700],["2016-07-12",7189.21,7189.21,7189.21,7189.21,3600],["2016-07-13",7189.21,7476.78,7189.21,7476.78,1700],["2016-07-14",7462.4,7476.78,7462.4,7476.78,4800],["2016-07-15",7476.78,7476.78,7476.78,7476.78,20000],["2016-07-18",7332.99,7476.78,7332.99,7404.89,2200],["2016-07-19",7189.21,7189.21,6398.4,7189.21,2200],["2016-07-20",7189.21,7261.1,7160.45,7261.1,13500],["2016-07-21",7203.59,7217.97,7189.21,7217.97,2600],["2016-07-22",7203.59,7203.59,7203.59,7203.59,0],["2016-07-25",7332.99,7476.78,7332.99,7476.78,7400],["2016-07-26",7548.67,7591.81,7548.67,7591.81,12200],["2016-07-27",7563.05,7563.05,7563.05,7563.05,0],["2016-07-28",6757.86,7476.78,6757.86,7476.78,1100],["2016-07-29",7692.46,8339.48,7548.67,8339.48,8300],["2016-08-01",8627.05,8627.05,8627.05,8627.05,100],["2016-08-02",8339.48,8339.48,8339.48,8339.48,100],["2016-08-03",8051.92,8051.92,8051.92,8051.92,500],["2016-08-04",8210.08,8210.08,8195.7,8195.7,1300],["2016-08-05",8195.7,8195.7,8195.7,8195.7,0],["2016-08-08",8339.48,8411.38,8296.35,8296.35,500],["2016-08-09",8627.05,8698.94,8627.05,8698.94,1200],["2016-08-10",8555.16,8555.16,8555.16,8555.16,400],["2016-08-11",7908.13,7908.13,7908.13,7908.13,3000],["2016-08-12",7980.02,7980.02,7908.13,7908.13,600],["2016-08-15",8051.92,8051.92,8051.92,8051.92,2000],["2016-08-16",8051.92,8051.92,7908.13,7908.13,1500],["2016-08-17",8051.92,8051.92,8051.92,8051.92,100],["2016-08-18",8051.92,8051.92,8051.92,8051.92,0],["2016-08-19",8051.92,8051.92,8051.92,8051.92,1500],["2016-08-22",8051.92,8051.92,8051.92,8051.92,1000],["2016-08-23",8051.92,8051.92,8051.92,8051.92,3600],["2016-08-24",8051.92,8051.92,8051.92,8051.92,1200],["2016-08-25",8051.92,8051.92,8051.92,8051.92,1200],["2016-08-26",8051.92,8051.92,8051.92,8051.92,0],["2016-08-29",8095.05,8095.05,8095.05,8095.05,2500],["2016-08-30",8339.48,8627.05,8339.48,8627.05,6300],["2016-08-31",8770.84,9604.79,8770.84,9604.79,5500],["2016-09-01",9101.54,9101.54,9101.54,9101.54,500],["2016-09-05",8842.73,8842.73,8770.84,8770.84,4500],["2016-09-06",8785.22,8785.22,8785.22,8785.22,0],["2016-09-07",8785.22,8785.22,8785.22,8785.22,0],["2016-09-08",8785.22,8785.22,8785.22,8785.22,0],["2016-09-09",8785.22,8785.22,8785.22,8785.22,0],["2016-09-12",8785.22,8785.22,8785.22,8785.22,0],["2016-09-13",9288.46,9345.97,9288.46,9345.97,3300],["2016-09-14",9331.6,9331.6,9331.6,9331.6,0],["2016-09-15",9331.6,9331.6,9331.6,9331.6,0],["2016-09-16",9604.79,9777.33,9604.79,9777.33,4500],["2016-09-19",9662.3,9662.3,9662.3,9662.3,0],["2016-09-20",9662.3,9777.33,9662.3,9777.33,1300],["2016-09-21",9705.43,9705.43,9705.43,9705.43,0],["2016-09-22",9489.76,9633.54,9432.24,9633.54,1700],["2016-09-23",10884.92,10884.92,10884.92,10884.92,100],["2016-09-26",10421.73,10421.73,10421.73,10421.73,1000],["2016-09-27",10421.73,10421.73,10421.73,10421.73,0],["2016-09-28",9263.76,9263.76,9263.76,9263.76,3600],["2016-09-29",9263.76,9263.76,9263.76,9263.76,0],["2016-09-30",9263.76,9263.76,9263.76,9263.76,1000],["2016-10-03",9263.76,9263.76,9263.76,9263.76,2000],["2016-10-04",9726.95,9726.95,9726.95,9726.95,100],["2016-10-05",9263.76,9263.76,9263.76,9263.76,500],["2016-10-06",9263.76,9263.76,9263.76,9263.76,0],["2016-10-07",9263.76,9263.76,9263.76,9263.76,0],["2016-10-10",9495.36,9495.36,9495.36,9495.36,200],["2016-10-11",9495.36,9495.36,9495.36,9495.36,100],["2016-10-12",9495.36,9495.36,9495.36,9495.36,0],["2016-10-13",9495.36,9495.36,9495.36,9495.36,0],["2016-10-14",9495.36,9495.36,9495.36,9495.36,0],["2016-10-17",9495.36,9495.36,9495.36,9495.36,0],["2016-10-18",9495.36,9495.36,9495.36,9495.36,100],["2016-10-19",9495.36,9495.36,9495.36,9495.36,0],["2016-10-20",9495.36,9495.36,9495.36,9495.36,0],["2016-10-21",9495.36,9495.36,9495.36,9495.36,0],["2016-10-24",9495.36,9495.36,9495.36,9495.36,0],["2016-10-25",9495.36,9495.36,9495.36,9495.36,100],["2016-10-26",9495.36,9495.36,9495.36,9495.36,0],["2016-10-27",10421.73,10421.73,10421.73,10421.73,100],["2016-10-28",10421.73,10421.73,10421.73,10421.73,0],["2016-10-31",9263.76,9495.36,9263.76,9495.36,1800],["2016-11-01",9263.76,9263.76,9263.76,9263.76,300],["2016-11-02",9263.76,9263.76,9263.76,9263.76,0],["2016-11-03",9263.76,9263.76,9263.76,9263.76,0],["2016-11-04",9263.76,9263.76,9263.76,9263.76,0],["2016-11-07",9263.76,9263.76,9263.76,9263.76,0],["2016-11-08",9726.95,9726.95,9726.95,9726.95,100],["2016-11-09",9726.95,9726.95,9726.95,9726.95,0],["2016-11-10",9726.95,9726.95,9726.95,9726.95,0],["2016-11-11",9958.54,9958.54,9958.54,9958.54,600],["2016-11-14",9958.54,9958.54,9958.54,9958.54,0],["2016-11-15",9958.54,9958.54,9958.54,9958.54,0],["2016-11-16",9958.54,9958.54,9958.54,9958.54,0],["2016-11-17",8476.34,9726.95,8476.34,8568.98,900],["2016-11-18",9263.76,9263.76,9263.76,9263.76,160],["2016-11-21",9263.76,9263.76,9263.76,9263.76,0],["2016-11-22",9032.17,9032.17,9032.17,9032.17,140],["2016-11-23",8800.57,8800.57,8800.57,8800.57,100],["2016-11-24",8800.57,8800.57,8800.57,8800.57,60],["2016-11-25",8337.38,8337.38,8337.38,8337.38,1200],["2016-11-28",7411.01,8105.79,7411.01,8105.79,200],["2016-11-29",7966.83,7966.83,7966.83,7966.83,100],["2016-11-30",9101.65,9101.65,9101.65,9101.65,100],["2016-12-01",9101.65,9101.65,9101.65,9101.65,0],["2016-12-02",9101.65,9101.65,9101.65,9101.65,0],["2016-12-05",9101.65,9101.65,9101.65,9101.65,0],["2016-12-06",9101.65,9101.65,9101.65,9101.65,60],["2016-12-07",8210.25,8913.98,8210.25,8913.98,18300],["2016-12-08",8796.69,8796.69,8796.69,8796.69,0],["2016-12-09",8913.98,8913.98,7999.13,8210.25,12709],["2016-12-12",8327.54,8327.54,8327.54,8327.54,0],["2016-12-13",8210.25,8210.25,7975.67,7975.67,1000],["2016-12-14",7999.13,7999.13,7975.67,7999.13,11800],["2016-12-15",8562.11,8562.11,7999.13,7999.13,5430],["2016-12-16",7975.67,8327.54,7975.67,7975.67,6641],["2016-12-19",7811.46,7811.46,7811.46,7811.46,700],["2016-12-20",8421.37,8421.37,8421.37,8421.37,3467],["2016-12-21",8421.37,8421.37,8350.99,8350.99,2000],["2016-12-22",8210.25,8210.25,7788.01,7788.01,1700],["2016-12-23",7811.46,7811.46,7811.46,7811.46,100],["2016-12-26",7975.67,8210.25,7975.67,8210.25,8000],["2016-12-27",7975.67,8092.96,7975.67,8092.96,4000],["2016-12-28",8210.25,8210.25,8210.25,8210.25,1700],["2016-12-29",7858.38,7858.38,7811.46,7811.46,900],["2016-12-30",8210.25,8210.25,8210.25,8210.25,2000],["2017-01-03",8210.25,8210.25,8210.25,8210.25,1000],["2017-01-04",8233.7,8233.7,8210.25,8210.25,8200],["2017-01-05",8210.25,8210.25,8210.25,8210.25,1000],["2017-01-06",7060.81,7060.81,7060.81,7060.81,150],["2017-01-09",7811.46,8116.42,7811.46,7975.67,1200],["2017-01-10",7975.67,7975.67,7975.67,7975.67,400],["2017-01-11",7975.67,7975.67,7975.67,7975.67,0],["2017-01-12",8186.79,8186.79,8186.79,8186.79,110],["2017-01-13",8186.79,8186.79,8186.79,8186.79,0],["2017-01-16",7905.3,7905.3,7905.3,7905.3,1000],["2017-01-17",7905.3,7905.3,7905.3,7905.3,0],["2017-01-18",7928.75,7975.67,7928.75,7975.67,6494],["2017-01-19",7952.21,7952.21,7952.21,7952.21,0],["2017-01-20",8233.7,8233.7,8233.7,8233.7,100],["2017-01-23",7905.3,7905.3,7905.3,7905.3,1200],["2017-01-24",8233.7,8304.08,8233.7,8304.08,1000],["2017-01-25",8280.62,8280.62,8233.7,8257.16,6100],["2017-02-02",8257.16,8280.62,8210.25,8280.62,6300],["2017-02-03",8233.7,8233.7,8233.7,8233.7,1000],["2017-02-06",8257.16,8257.16,8257.16,8257.16,1000],["2017-02-07",8257.16,8257.16,8210.25,8210.25,2100],["2017-02-08",8210.25,8210.25,8210.25,8210.25,0],["2017-02-09",8210.25,8210.25,8210.25,8210.25,0],["2017-02-10",7975.67,7975.67,7975.67,7975.67,1000],["2017-02-13",8022.58,8210.25,7975.67,8210.25,4200],["2017-02-14",8046.04,8046.04,8046.04,8046.04,0],["2017-02-15",8257.16,8257.16,8257.16,8257.16,3600],["2017-02-16",8163.33,8280.62,8116.42,8280.62,12716],["2017-02-17",8679.4,8679.4,8679.4,8679.4,5000],["2017-02-20",8796.69,8913.98,8796.69,8913.98,5900],["2017-02-21",9031.27,9031.27,9031.27,9031.27,5100],["2017-02-22",9031.27,9031.27,9031.27,9031.27,0],["2017-02-23",9007.81,9007.81,9007.81,9007.81,400],["2017-02-24",8350.99,8350.99,8304.08,8304.08,4400],["2017-02-27",8444.83,8444.83,8444.83,8444.83,1000],["2017-02-28",9031.27,9031.27,8444.83,8444.83,3200],["2017-03-01",8444.83,8444.83,8374.45,8374.45,1900],["2017-03-02",8350.99,8397.91,8350.99,8397.91,1600],["2017-03-03",8397.91,8444.83,8374.45,8374.45,4500],["2017-03-06",8350.99,8350.99,8304.08,8304.08,5000],["2017-03-07",8350.99,8350.99,8350.99,8350.99,1140],["2017-03-08",8444.83,8444.83,8327.54,8327.54,67553],["2017-03-09",8374.45,8374.45,8327.54,8327.54,9400],["2017-03-10",8444.83,8444.83,8444.83,8444.83,1000],["2017-03-13",8491.74,8491.74,8444.83,8444.83,14510],["2017-03-14",8468.28,8468.28,8468.28,8468.28,0],["2017-03-15",8468.28,8843.61,8444.83,8843.61,705],["2017-03-16",9148.56,9828.84,9148.56,9828.84,16020],["2017-03-17",9852.3,9852.3,9500.43,9500.43,1201],["2017-03-20",9381.1,9499.85,9262.35,9499.85,4000],["2017-03-21",9262.35,9262.35,9024.85,9024.85,1349],["2017-03-22",9143.6,9143.6,9024.85,9024.85,1100],["2017-03-23",8906.1,8906.1,8906.1,8906.1,6000],["2017-03-24",9024.85,9024.85,9024.85,9024.85,100],["2017-03-27",9024.85,9024.85,9024.85,9024.85,1],["2017-03-28",8906.1,8906.1,8906.1,8906.1,7000],["2017-03-29",8906.1,8906.1,8811.11,8811.11,5500],["2017-03-30",8834.86,8834.86,8834.86,8834.86,0],["2017-03-31",8834.86,9024.85,8834.86,9024.85,13100],["2017-04-03",9024.85,9024.85,8929.85,8929.85,19300],["2017-04-04",8953.6,8953.6,8929.85,8929.85,6000],["2017-04-05",8953.6,9024.85,8929.85,9024.85,10100],["2017-04-07",9024.85,9143.6,9024.85,9024.85,16200],["2017-04-10",9024.85,9024.85,8977.35,8977.35,12500],["2017-04-11",9024.85,9024.85,9024.85,9024.85,13600],["2017-04-12",9024.85,9024.85,9024.85,9024.85,1700],["2017-04-13",8977.35,9024.85,8929.85,8929.85,15900],["2017-04-14",8929.85,8929.85,8929.85,8929.85,1900],["2017-04-17",8929.85,8929.85,8929.85,8929.85,0],["2017-04-18",8787.36,8858.61,8787.36,8858.61,5700],["2017-04-19",8787.36,8787.36,8787.36,8787.36,13200],["2017-04-20",8716.11,8787.36,8716.11,8787.36,4100],["2017-04-21",8787.36,8787.36,8668.61,8668.61,2000],["2017-04-24",8549.86,8668.61,8549.86,8549.86,6500],["2017-04-25",8573.61,8573.61,8549.86,8549.86,1404],["2017-04-26",8668.61,8668.61,8668.61,8668.61,2000],["2017-04-27",8668.61,8668.61,8668.61,8668.61,0],["2017-04-28",8668.61,8668.61,8549.86,8573.61,7900],["2017-05-03",8549.86,8597.36,8549.86,8597.36,3900],["2017-05-04",8906.1,8906.1,8573.61,8573.61,7200],["2017-05-05",8573.61,8882.36,8549.86,8549.86,12300],["2017-05-08",8549.86,8549.86,8549.86,8549.86,2000],["2017-05-09",8549.86,8549.86,8431.11,8431.11,7060],["2017-05-10",8549.86,8549.86,8549.86,8549.86,13010],["2017-05-11",8573.61,8573.61,8526.11,8549.86,25726],["2017-05-12",8597.36,8597.36,8549.86,8549.86,1000],["2017-05-15",8573.61,8573.61,8573.61,8573.61,5000],["2017-05-16",8621.11,8621.11,8597.36,8597.36,7000],["2017-05-17",8549.86,8621.11,8549.86,8621.11,8600],["2017-05-18",8597.36,8597.36,8597.36,8597.36,26],["2017-05-19",8597.36,8597.36,8549.86,8549.86,4500],["2017-05-22",8597.36,8597.36,8597.36,8597.36,2300],["2017-05-23",8621.11,8621.11,8597.36,8597.36,2100],["2017-05-24",8597.36,8597.36,8549.86,8549.86,7300],["2017-05-25",8573.61,8573.61,8573.61,8573.61,1100],["2017-05-26",8573.61,8573.61,8431.11,8431.11,6526],["2017-05-29",8478.61,8478.61,8478.61,8478.61,0],["2017-05-30",8549.86,8668.61,8549.86,8549.86,1700],["2017-05-31",9856.09,9856.09,8431.11,8454.86,2300],["2017-06-01",9713.59,9713.59,9713.59,9713.59,100],["2017-06-02",9713.59,9713.59,9713.59,9713.59,0],["2017-06-05",9713.59,9713.59,9713.59,9713.59,15000],["2017-06-06",9713.59,9713.59,9713.59,9713.59,3],["2017-06-07",9618.59,9618.59,8407.36,8407.36,420],["2017-06-08",8549.86,9001.1,8383.61,8383.61,3540],["2017-06-09",8526.11,8526.11,8526.11,8526.11,100],["2017-06-12",8644.86,8644.86,8644.86,8644.86,135],["2017-06-13",8336.11,8336.11,8336.11,8336.11,100],["2017-06-14",8597.36,8597.36,8549.86,8549.86,1200],["2017-06-15",8526.11,8668.61,8526.11,8549.86,32860],["2017-06-16",8549.86,8549.86,8549.86,8549.86,100],["2017-06-19",8668.61,8668.61,8668.61,8668.61,200],["2017-06-20",8977.35,8977.35,8977.35,8977.35,5100],["2017-06-21",8977.35,8977.35,8977.35,8977.35,0],["2017-06-22",8526.11,8526.11,8526.11,8526.11,100],["2017-06-23",8644.86,8644.86,7267.38,7386.13,300],["2017-06-26",8739.93,8739.93,8739.93,8739.93,15696],["2017-06-27",7449.64,8326.06,7449.64,8277.37,13100],["2017-06-28",8715.59,8715.59,8593.86,8593.86,1600],["2017-06-29",8593.86,8593.86,8593.86,8593.86,0],["2017-06-30",8155.65,8155.65,8155.65,8155.65,2000],["2017-07-03",8520.83,8520.83,8520.83,8520.83,1835],["2017-07-04",8520.83,8520.83,8520.83,8520.83,0],["2017-07-05",9007.73,9007.73,8399.1,8520.83,1200],["2017-07-06",8886.0,8886.0,8033.92,8472.13,7640],["2017-07-07",9251.18,9251.18,9251.18,9251.18,100],["2017-07-10",8618.21,8642.55,8618.21,8642.55,3600],["2017-07-11",8520.83,9859.81,8520.83,8618.21,29520],["2017-07-12",8399.1,8520.83,8399.1,8520.83,1200],["2017-07-13",8520.83,8520.83,8520.83,8520.83,500],["2017-07-14",8520.83,9689.4,8520.83,8545.17,2500],["2017-07-17",9032.07,9032.07,9032.07,9032.07,0],["2017-07-18",9032.07,9032.07,9032.07,9032.07,0],["2017-07-19",8277.37,8277.37,8277.37,8277.37,200],["2017-07-20",9129.46,9129.46,9129.46,9129.46,100],["2017-07-21",9129.46,9129.46,9129.46,9129.46,0],["2017-07-24",8642.55,8642.55,8301.72,8301.72,20500],["2017-07-25",8983.38,8983.38,8155.65,8155.65,800],["2017-07-26",8350.41,8350.41,8350.41,8350.41,600],["2017-07-27",8155.65,8155.65,7790.47,7814.81,25160],["2017-07-28",7814.81,7814.81,7790.47,7790.47,11820],["2017-07-31",7790.47,7790.47,7790.47,7790.47,3400],["2017-08-01",7790.47,7790.47,7790.47,7790.47,5104],["2017-08-02",7790.47,7790.47,7547.02,7547.02,21300],["2017-08-03",7741.78,7790.47,7741.78,7790.47,1001],["2017-08-04",7790.47,7790.47,7741.78,7790.47,1100],["2017-08-07",7790.47,7790.47,7668.74,7668.74,1700],["2017-08-08",7547.02,7547.02,7547.02,7547.02,4700],["2017-08-09",7547.02,7547.02,7522.67,7522.67,2100],["2017-08-10",7522.67,7522.67,7498.33,7498.33,7000],["2017-08-11",7790.47,7790.47,7790.47,7790.47,300],["2017-08-14",7790.47,7790.47,7790.47,7790.47,20],["2017-08-15",7668.74,7668.74,7547.02,7547.02,19200],["2017-08-16",7522.67,7522.67,7522.67,7522.67,3400],["2017-08-17",7571.36,7571.36,7571.36,7571.36,100],["2017-08-18",7571.36,7571.36,7571.36,7571.36,0],["2017-08-21",7547.02,7547.02,7547.02,7547.02,100],["2017-08-22",7547.02,7547.02,7547.02,7547.02,2000],["2017-08-23",7547.02,7547.02,7547.02,7547.02,64900],["2017-08-24",7547.02,7547.02,7547.02,7547.02,71],["2017-08-25",7547.02,7547.02,7547.02,7547.02,40000],["2017-08-28",6816.66,6816.66,6816.66,6816.66,100],["2017-08-29",5842.85,7839.16,5842.85,7839.16,329],["2017-08-30",7425.29,7425.29,7425.29,7425.29,3600],["2017-08-31",6354.1,7425.29,6354.1,7425.29,4400],["2017-09-01",6329.76,6329.76,6329.76,6329.76,210],["2017-09-05",7279.22,7279.22,7279.22,7279.22,100],["2017-09-06",7279.22,7279.22,7279.22,7279.22,1],["2017-09-07",7887.85,7887.85,6841.01,7766.12,300],["2017-09-08",7498.33,7498.33,7498.33,7498.33,0],["2017-09-11",7060.11,7060.11,7060.11,7060.11,200],["2017-09-12",7084.46,7084.46,7084.46,7084.46,49],["2017-09-13",7084.46,7084.46,7084.46,7084.46,50],["2017-09-14",7084.46,7084.46,7084.46,7084.46,0],["2017-09-15",7084.46,7084.46,7084.46,7084.46,0],["2017-09-18",7547.02,7547.02,7425.29,7522.67,10700],["2017-09-19",7547.02,7547.02,7547.02,7547.02,5000],["2017-09-20",7425.29,7547.02,7425.29,7425.29,6900],["2017-09-21",7522.67,7547.02,7449.64,7449.64,5100],["2017-09-22",7547.02,7547.02,7547.02,7547.02,1000],["2017-09-25",7473.98,7473.98,7473.98,7473.98,4000],["2017-09-26",7473.98,7473.98,7473.98,7473.98,0],["2017-09-27",7547.02,7547.02,7547.02,7547.02,7520],["2017-09-28",7571.68,7571.68,7571.68,7571.68,1400],["2017-09-29",7596.34,7596.34,7596.34,7596.34,100],["2017-10-02",6461.82,6461.82,6461.82,6461.82,100],["2017-10-03",7423.7,7423.7,7423.7,7423.7,100],["2017-10-04",7423.7,7423.7,7423.7,7423.7,0],["2017-10-05",7423.7,7423.7,7423.7,7423.7,0],["2017-10-06",7399.04,7423.7,7399.04,7399.04,7000],["2017-10-09",7399.04,7399.04,7399.04,7399.04,200],["2017-10-10",7399.04,7399.04,7399.04,7399.04,1800],["2017-10-11",7399.04,7399.04,7399.04,7399.04,0],["2017-10-12",7892.3,7892.3,7892.3,7892.3,1900],["2017-10-13",7892.3,7892.3,7892.3,7892.3,0],["2017-10-16",7892.3,7892.3,7892.3,7892.3,17000],["2017-10-17",7892.3,7892.3,7892.3,7892.3,0],["2017-10-18",7547.02,7596.34,7547.02,7596.34,4061],["2017-10-19",7596.34,7596.34,7571.68,7571.68,7600],["2017-10-20",7571.68,7571.68,7571.68,7571.68,0],["2017-10-23",7571.68,7571.68,7571.68,7571.68,5400],["2017-10-24",7571.68,7571.68,7571.68,7571.68,5000],["2017-10-25",7571.68,7571.68,7571.68,7571.68,67000],["2017-10-26",7571.68,7571.68,7571.68,7571.68,13900],["2017-10-27",7571.68,7571.68,7571.68,7571.68,2900],["2017-10-30",7596.34,7596.34,7596.34,7596.34,5000],["2017-10-31",7621.01,7621.01,7596.34,7596.34,5000],["2017-11-01",7596.34,7596.34,7596.34,7596.34,0],["2017-11-02",7596.34,7596.34,7596.34,7596.34,0],["2017-11-03",7596.34,7596.34,7596.34,7596.34,100],["2017-11-06",7596.34,7596.34,7596.34,7596.34,0],["2017-11-07",7645.67,7645.67,7645.67,7645.67,8727],["2017-11-08",7596.34,7596.34,7596.34,7596.34,1000],["2017-11-09",7596.34,7596.34,7596.34,7596.34,0],["2017-11-10",7596.34,7596.34,7596.34,7596.34,0],["2017-11-13",7596.34,7596.34,7596.34,7596.34,0],["2017-11-14",7596.34,7596.34,7596.34,7596.34,0],["2017-11-15",7596.34,7596.34,7596.34,7596.34,0],["2017-11-16",7596.34,7596.34,7596.34,7596.34,0],["2017-11-17",7596.34,7596.34,7596.34,7596.34,20],["2017-11-20",7596.34,7596.34,7596.34,7596.34,0],["2017-11-21",7571.68,7571.68,7571.68,7571.68,2610],["2017-11-22",7571.68,7571.68,7571.68,7571.68,0],["2017-11-23",7571.68,7571.68,7571.68,7571.68,500],["2017-11-24",7571.68,7571.68,7571.68,7571.68,0],["2017-11-27",7571.68,7571.68,7571.68,7571.68,0],["2017-11-28",7571.68,7571.68,7571.68,7571.68,0],["2017-11-29",7571.68,7571.68,7571.68,7571.68,0],["2017-11-30",7571.68,7571.68,7571.68,7571.68,0],["2017-12-01",7571.68,7571.68,7571.68,7571.68,0],["2017-12-04",7399.04,7399.04,7399.04,7399.04,1000],["2017-12-05",7399.04,7399.04,7399.04,7399.04,0],["2017-12-06",7399.04,7399.04,7399.04,7399.04,0],["2017-12-07",7399.04,7399.04,7399.04,7399.04,0],["2017-12-08",7399.04,7399.04,7399.04,7399.04,0],["2017-12-11",7249.06,7249.06,7249.06,7249.06,4900],["2017-12-12",7249.06,7249.06,7249.06,7249.06,200],["2017-12-13",7249.06,7249.06,7249.06,7249.06,0],["2017-12-14",7249.06,7249.06,7249.06,7249.06,0],["2017-12-15",7249.06,7249.06,7249.06,7249.06,0],["2017-12-18",6999.09,6999.09,6999.09,6999.09,600],["2017-12-19",6999.09,6999.09,6999.09,6999.09,0],["2017-12-20",6999.09,6999.09,6999.09,6999.09,0],["2017-12-21",6999.09,6999.09,6999.09,6999.09,0],["2017-12-22",6999.09,6999.09,6999.09,6999.09,90000],["2017-12-25",6999.09,6999.09,6999.09,6999.09,0],["2017-12-26",6999.09,6999.09,6999.09,6999.09,0],["2017-12-27",6999.09,6999.09,6999.09,6999.09,0],["2017-12-28",6999.09,6999.09,6999.09,6999.09,0],["2017-12-29",7499.02,7499.02,7249.06,7249.06,200],["2018-01-02",7374.04,7374.04,7374.04,7374.04,0],["2018-01-03",6499.15,6499.15,6499.15,6499.15,1600],["2018-01-04",6499.15,6499.15,6499.15,6499.15,0],["2018-01-05",7374.04,7374.04,7374.04,7374.04,100],["2018-01-08",7374.04,7374.04,7374.04,7374.04,0],["2018-01-09",7374.04,7374.04,7374.04,7374.04,0],["2018-01-10",7374.04,7374.04,7374.04,7374.04,0],["2018-01-11",7374.04,7374.04,7374.04,7374.04,0],["2018-01-12",7499.02,7499.02,7499.02,7499.02,200],["2018-01-15",7374.04,7374.04,7374.04,7374.04,1300],["2018-01-16",7374.04,7374.04,7374.04,7374.04,0],["2018-01-17",7374.04,7374.04,7374.04,7374.04,0],["2018-01-18",7374.04,7374.04,7374.04,7374.04,158],["2018-01-19",7374.04,7374.04,7374.04,7374.04,0],["2018-01-22",7374.04,7374.04,7374.04,7374.04,2600],["2018-01-23",7499.02,7499.02,7499.02,7499.02,100],["2018-01-24",7499.02,7499.02,7499.02,7499.02,53],["2018-01-25",7499.02,7499.02,7499.02,7499.02,0],["2018-01-26",7499.02,7499.02,7499.02,7499.02,0],["2018-01-29",7499.02,7499.02,7499.02,7499.02,0],["2018-01-30",7499.02,7499.02,7499.02,7499.02,0],["2018-01-31",7499.02,7499.02,7499.02,7499.02,0],["2018-02-01",6749.12,6749.12,6749.12,6749.12,1300],["2018-02-02",6749.12,6749.12,6749.12,6749.12,100],["2018-02-05",6749.12,6749.12,6749.12,6749.12,0],["2018-02-06",6749.12,6749.12,6749.12,6749.12,0],["2018-02-07",7249.06,7349.04,7249.06,7249.06,3000],["2018-02-08",7274.05,7274.05,7274.05,7274.05,0],["2018-02-09",7274.05,7274.05,7274.05,7274.05,0],["2018-02-12",7274.05,7274.05,7274.05,7274.05,0],["2018-02-13",7274.05,7274.05,7274.05,7274.05,0],["2018-02-21",7274.05,7274.05,7274.05,7274.05,0],["2018-02-22",7224.06,7224.06,7224.06,7224.06,100],["2018-02-23",6424.16,6524.15,6424.16,6524.15,500],["2018-02-26",6424.16,6499.15,6249.19,6499.15,800],["2018-02-27",6249.19,6249.19,6249.19,6249.19,500],["2018-02-28",6249.19,6249.19,6249.19,6249.19,500],["2018-03-01",6249.19,6249.19,6174.2,6174.2,1200],["2018-03-02",6199.19,6199.19,6199.19,6199.19,0],["2018-03-05",6674.13,6674.13,6674.13,6674.13,200],["2018-03-06",6674.13,6674.13,6674.13,6674.13,0],["2018-03-07",6674.13,6674.13,6674.13,6674.13,18],["2018-03-08",6599.14,6599.14,6499.15,6499.15,900],["2018-03-09",5749.25,5749.25,5749.25,5749.25,500],["2018-03-12",5749.25,5749.25,5749.25,5749.25,0],["2018-03-13",5749.25,5799.24,5749.25,5799.24,6510],["2018-03-14",5799.24,5849.24,5749.25,5749.25,6331],["2018-03-15",5749.25,5749.25,5749.25,5749.25,6500],["2018-03-16",5624.27,5624.27,5499.28,5499.28,3200],["2018-03-19",5499.28,5499.28,5499.28,5499.28,1000],["2018-03-20",5499.28,5499.28,5499.28,5499.28,27360],["2018-03-21",5499.28,5499.28,5499.28,5499.28,35586],["2018-03-22",5499.28,5499.28,5499.28,5499.28,17800],["2018-03-23",5499.28,5499.28,5499.28,5499.28,20],["2018-03-26",5499.28,5499.28,5499.28,5499.28,1100],["2018-03-27",5449.29,5449.29,5399.3,5399.3,6500],["2018-03-28",5399.3,5399.3,4999.35,4999.35,14520],["2018-03-29",5049.34,5049.34,5049.34,5049.34,0],["2018-03-30",5049.34,5049.34,5049.34,5049.34,0],["2018-04-02",5049.34,5049.34,5049.34,5049.34,0],["2018-04-03",5049.34,5049.34,5049.34,5049.34,0],["2018-04-04",4357.3,4357.3,4357.3,4357.3,37600],["2018-04-05",4357.3,4357.3,4357.3,4357.3,0],["2018-04-06",4998.08,4998.08,4998.08,4998.08,1000],["2018-04-09",5126.24,5126.24,5126.24,5126.24,300],["2018-04-10",5126.24,5126.24,5126.24,5126.24,0],["2018-04-11",5126.24,5126.24,5126.24,5126.24,0],["2018-04-12",4741.77,4741.77,4613.61,4613.61,1100],["2018-04-13",4741.77,4741.77,4613.61,4613.61,4500],["2018-04-16",4690.51,4690.51,4690.51,4690.51,100],["2018-04-17",4690.51,4690.51,4690.51,4690.51,0],["2018-04-18",5382.55,5382.55,5382.55,5382.55,100],["2018-04-19",4690.51,4741.77,4690.51,4741.77,607],["2018-04-20",4741.77,4741.77,4741.77,4741.77,0],["2018-04-23",4741.77,4741.77,4741.77,4741.77,11600],["2018-04-24",4741.77,4741.77,4741.77,4741.77,100],["2018-04-26",4741.77,4741.77,4741.77,4741.77,0],["2018-04-27",4613.61,4613.61,4613.61,4613.61,400],["2018-05-02",4741.77,4741.77,4741.77,4741.77,2000],["2018-05-03",4741.77,4741.77,4741.77,4741.77,7600],["2018-05-04",4741.77,4741.77,4741.77,4741.77,0],["2018-05-07",4741.77,4741.77,4741.77,4741.77,0],["2018-05-08",4741.77,4741.77,4741.77,4741.77,0],["2018-05-09",4741.77,4741.77,4741.77,4741.77,0],["2018-05-10",4869.92,4869.92,4690.51,4690.51,21700],["2018-05-11",4767.4,4767.4,4741.77,4741.77,49400],["2018-05-14",4869.92,4869.92,4869.92,4869.92,1800],["2018-05-15",4869.92,4869.92,4869.92,4869.92,0],["2018-05-16",4869.92,4869.92,4869.92,4869.92,0],["2018-05-17",4869.92,4869.92,4869.92,4869.92,0],["2018-05-18",5254.39,5254.39,5254.39,5254.39,400],["2018-05-21",5382.55,5382.55,5382.55,5382.55,100],["2018-05-22",4767.4,4767.4,4767.4,4767.4,200],["2018-05-23",4767.4,4767.4,4767.4,4767.4,100],["2018-05-24",4767.4,4767.4,4767.4,4767.4,0],["2018-05-25",4767.4,4767.4,4767.4,4767.4,1000],["2018-05-28",4767.4,4767.4,4767.4,4767.4,0],["2018-05-29",4767.4,4767.4,4767.4,4767.4,0],["2018-05-30",5382.55,5382.55,5382.55,5382.55,300],["2018-05-31",5510.7,5510.7,5510.7,5510.7,1000],["2018-06-01",5510.7,5510.7,5510.7,5510.7,0],["2018-06-04",4767.4,5895.17,4767.4,5895.17,1100],["2018-06-05",5792.65,5792.65,5792.65,5792.65,0],["2018-06-06",4972.45,4972.45,4972.45,4972.45,100],["2018-06-07",4972.45,4972.45,4972.45,4972.45,0],["2018-06-08",4946.82,4946.82,4946.82,4946.82,100],["2018-06-11",4767.4,4767.4,4767.4,4767.4,400],["2018-06-12",4767.4,4767.4,4767.4,4767.4,0],["2018-06-13",4767.4,4767.4,4767.4,4767.4,0],["2018-06-14",4767.4,4767.4,4767.4,4767.4,0],["2018-06-15",4767.4,4767.4,4767.4,4767.4,0],["2018-06-18",4767.4,4767.4,4767.4,4767.4,0],["2018-06-19",4767.4,4767.4,4767.4,4767.4,0],["2018-06-20",4767.4,4767.4,4767.4,4767.4,600],["2018-06-21",4767.4,4767.4,4767.4,4767.4,0],["2018-06-22",4767.4,4767.4,4767.4,4767.4,0],["2018-06-25",4767.4,4767.4,4767.4,4767.4,0],["2018-06-26",4767.4,4767.4,4767.4,4767.4,0],["2018-06-27",4767.4,4767.4,4767.4,4767.4,0],["2018-06-28",4767.4,4767.4,4767.4,4767.4,0],["2018-06-29",4767.4,4767.4,4767.4,4767.4,0],["2018-07-02",4899.83,4899.83,4767.4,4767.4,2100],["2018-07-03",4873.34,4873.34,4873.34,4873.34,0],["2018-07-04",5561.97,5561.97,5561.97,5561.97,100],["2018-07-05",5561.97,5561.97,5561.97,5561.97,0],["2018-07-06",5561.97,5561.97,5561.97,5561.97,0],["2018-07-09",5561.97,5561.97,5561.97,5561.97,0],["2018-07-10",5561.97,5561.97,5561.97,5561.97,0],["2018-07-11",5561.97,5561.97,5561.97,5561.97,0],["2018-07-12",4740.91,4740.91,4740.91,4740.91,100],["2018-07-13",5297.11,5297.11,5297.11,5297.11,300],["2018-07-16",4502.54,4502.54,4502.54,4502.54,100],["2018-07-17",5164.68,5164.68,5164.68,5164.68,200],["2018-07-18",5164.68,5164.68,5164.68,5164.68,0],["2018-07-19",5164.68,5164.68,5164.68,5164.68,0],["2018-07-20",4899.83,4899.83,4899.83,4899.83,100],["2018-07-23",4899.83,4899.83,4899.83,4899.83,0],["2018-07-24",4899.83,4899.83,4899.83,4899.83,0],["2018-07-25",4899.83,4899.83,4899.83,4899.83,0],["2018-07-26",4899.83,4899.83,4899.83,4899.83,0],["2018-07-27",4899.83,4899.83,4899.83,4899.83,0],["2018-07-30",4899.83,4899.83,4899.83,4899.83,0],["2018-07-31",4899.83,4899.83,4899.83,4899.83,0],["2018-08-01",4899.83,4899.83,4899.83,4899.83,0],["2018-08-02",4899.83,4899.83,4899.83,4899.83,0],["2018-08-03",4899.83,4899.83,4899.83,4899.83,0],["2018-08-06",4899.83,4899.83,4899.83,4899.83,0],["2018-08-07",4899.83,4899.83,4899.83,4899.83,0],["2018-08-08",4899.83,4899.83,4899.83,4899.83,0],["2018-08-09",4899.83,4899.83,4899.83,4899.83,0],["2018-08-10",4899.83,4899.83,4899.83,4899.83,0],["2018-08-13",4899.83,4899.83,4899.83,4899.83,0],["2018-08-14",4899.83,4899.83,4899.83,4899.83,0],["2018-08-15",4899.83,4899.83,4899.83,4899.83,0],["2018-08-16",4899.83,4899.83,4899.83,4899.83,0],["2018-08-17",4899.83,4899.83,4899.83,4899.83,0],["2018-08-20",4899.83,4899.83,4899.83,4899.83,0],["2018-08-21",4899.83,4899.83,4899.83,4899.83,0],["2018-08-22",4899.83,4899.83,4899.83,4899.83,0],["2018-08-23",4899.83,4899.83,4899.83,4899.83,0],["2018-08-24",4899.83,4899.83,4899.83,4899.83,0],["2018-08-27",4899.83,4899.83,4899.83,4899.83,0],["2018-08-28",4899.83,4899.83,4899.83,4899.83,0],["2018-08-29",4899.83,4899.83,4899.83,4899.83,0],["2018-08-30",4899.83,4899.83,4899.83,4899.83,0],["2018-08-31",4899.83,4899.83,4899.83,4899.83,0],["2018-09-04",4899.83,4899.83,4899.83,4899.83,0],["2018-09-05",4899.83,4899.83,4899.83,4899.83,0],["2018-09-06",4899.83,4899.83,4899.83,4899.83,0],["2018-09-07",4899.83,4899.83,4899.83,4899.83,0],["2018-09-10",4899.83,4899.83,4899.83,4899.83,0],["2018-09-11",4899.83,4899.83,4899.83,4899.83,0],["2018-09-12",4899.83,4899.83,4899.83,4899.83,0],["2018-09-13",4899.83,4899.83,4899.83,4899.83,0],["2018-09-14",4899.83,4899.83,4899.83,4899.83,0],["2018-09-17",5032.25,5032.25,5032.25,5032.25,200],["2018-09-18",5032.25,5032.25,5032.25,5032.25,0],["2018-09-19",5032.25,5032.25,5032.25,5032.25,0],["2018-09-20",5032.25,5032.25,5032.25,5032.25,0],["2018-09-21",5032.25,5032.25,5032.25,5032.25,2000],["2018-09-24",5032.25,5032.25,5032.25,5032.25,0],["2018-09-25",5032.25,5032.25,5032.25,5032.25,0],["2018-09-26",5032.25,5032.25,5032.25,5032.25,0],["2018-09-27",5032.25,5032.25,5032.25,5032.25,0],["2018-09-28",5032.25,5032.25,5032.25,5032.25,0],["2018-10-01",5032.25,5032.25,5032.25,5032.25,0],["2018-10-02",5032.25,5032.25,5032.25,5032.25,0],["2018-10-03",5032.25,5032.25,5032.25,5032.25,0],["2018-10-04",5032.25,5032.25,5032.25,5032.25,0],["2018-10-05",5032.25,5032.25,5032.25,5032.25,0],["2018-10-08",5032.25,5032.25,5032.25,5032.25,133876],["2018-10-09",5032.25,5140.48,5005.2,5086.36,18000],["2018-10-10",5086.36,5086.36,5086.36,5086.36,0],["2018-10-11",5086.36,5086.36,5086.36,5086.36,0],["2018-10-12",5086.36,5086.36,5086.36,5086.36,0],["2018-10-15",5086.36,5086.36,5086.36,5086.36,0],["2018-10-16",5086.36,5086.36,5086.36,5086.36,0],["2018-10-17",5086.36,5086.36,5086.36,5086.36,200],["2018-10-18",5086.36,5086.36,5086.36,5086.36,2800],["2018-10-19",5086.36,5086.36,5086.36,5086.36,2000],["2018-10-22",5086.36,5086.36,5086.36,5086.36,2000],["2018-10-23",5086.36,5086.36,5005.2,5086.36,11000],["2018-10-24",5086.36,5086.36,5059.31,5059.31,18500],["2018-10-25",5059.31,5059.31,5059.31,5059.31,8300],["2018-10-26",5059.31,5059.31,5005.2,5005.2,8000],["2018-10-29",5059.31,5059.31,5059.31,5059.31,2000],["2018-10-30",5059.31,5059.31,5059.31,5059.31,5000],["2018-10-31",5059.31,5059.31,5059.31,5059.31,5000],["2018-11-01",5059.31,5059.31,5059.31,5059.31,8600],["2018-11-02",5059.31,5059.31,5059.31,5059.31,0],["2018-11-05",5059.31,5059.31,5059.31,5059.31,0],["2018-11-06",5411.03,5411.03,5411.03,5411.03,200],["2018-11-07",5411.03,5411.03,5411.03,5411.03,100],["2018-11-08",5411.03,5411.03,5411.03,5411.03,0],["2018-11-09",5411.03,5411.03,5411.03,5411.03,0],["2018-11-12",5411.03,5411.03,5411.03,5411.03,0],["2018-11-13",5005.2,5005.2,5005.2,5005.2,100],["2018-11-14",5005.2,5005.2,5005.2,5005.2,0],["2018-11-15",5005.2,5005.2,5005.2,5005.2,100],["2018-11-16",5005.2,5005.2,5005.2,5005.2,0],["2018-11-19",5005.2,5005.2,5005.2,5005.2,0],["2018-11-20",5005.2,5005.2,5005.2,5005.2,0],["2018-11-21",5005.2,5005.2,5005.2,5005.2,0],["2018-11-22",5005.2,5005.2,5005.2,5005.2,0],["2018-11-23",5005.2,5005.2,5005.2,5005.2,0],["2018-11-26",5005.2,5005.2,5005.2,5005.2,0],["2018-11-27",5005.2,5005.2,5005.2,5005.2,0],["2018-11-28",5115.81,5115.81,5115.81,5115.81,2000],["2018-11-29",5115.81,5115.81,5115.81,5115.81,0],["2018-11-30",5088.16,5088.16,5088.16,5088.16,2000],["2018-12-03",5088.16,5088.16,5088.16,5088.16,0],["2018-12-04",5088.16,5088.16,5088.16,5088.16,0],["2018-12-05",5088.16,5088.16,5088.16,5088.16,10000],["2018-12-06",5088.16,5088.16,5088.16,5088.16,7100],["2018-12-07",5088.16,5088.16,5088.16,5088.16,0],["2018-12-10",5088.16,5088.16,5088.16,5088.16,0],["2018-12-11",5088.16,5088.16,5088.16,5088.16,0],["2018-12-12",5088.16,5088.16,5088.16,5088.16,0],["2018-12-13",5088.16,5088.16,5088.16,5088.16,0],["2018-12-14",5088.16,5088.16,5088.16,5088.16,0],["2018-12-17",5088.16,5088.16,5088.16,5088.16,0],["2018-12-18",5088.16,5088.16,5088.16,5088.16,55815],["2018-12-19",5088.16,5088.16,5088.16,5088.16,100],["2018-12-20",5088.16,5088.16,5088.16,5088.16,0],["2018-12-21",5088.16,5088.16,5088.16,5088.16,0],["2018-12-24",5088.16,5088.16,5088.16,5088.16,0],["2018-12-25",5088.16,5088.16,5088.16,5088.16,300],["2018-12-26",5088.16,5088.16,5088.16,5088.16,0],["2018-12-27",5088.16,5088.16,5088.16,5088.16,0],["2018-12-28",5088.16,5088.16,5088.16,5088.16,0],["2019-01-02",5088.16,5088.16,5088.16,5088.16,0],["2019-01-03",5088.16,5088.16,5088.16,5088.16,0],["2019-01-04",5088.16,5088.16,5088.16,5088.16,40000],["2019-01-07",5088.16,5088.16,5088.16,5088.16,0],["2019-01-08",5088.16,5088.16,5088.16,5088.16,0],["2019-01-09",5088.16,5088.16,5088.16,5088.16,0],["2019-01-10",5088.16,5088.16,5088.16,5088.16,0],["2019-01-11",5088.16,5088.16,5088.16,5088.16,0],["2019-01-14",5088.16,5088.16,5088.16,5088.16,0],["2019-01-15",5088.16,5088.16,5088.16,5088.16,0],["2019-01-16",5088.16,5088.16,5088.16,5088.16,0],["2019-01-17",5088.16,5088.16,5088.16,5088.16,0],["2019-01-18",5088.16,5088.16,5088.16,5088.16,0],["2019-01-21",5088.16,5088.16,5088.16,5088.16,0],["2019-01-22",5143.46,5143.46,5143.46,5143.46,2000],["2019-01-23",5143.46,5143.46,5088.16,5088.16,1800],["2019-01-24",5088.16,5088.16,5088.16,5088.16,0],["2019-01-25",5088.16,5088.16,5088.16,5088.16,0],["2019-01-28",5088.16,5088.16,5088.16,5088.16,0],["2019-01-29",5088.16,5088.16,5088.16,5088.16,0],["2019-01-30",5088.16,5088.16,5088.16,5088.16,0],["2019-01-31",5088.16,5088.16,5088.16,5088.16,0],["2019-02-01",5834.79,5834.79,5834.79,5834.79,100],["2019-02-11",6692.03,6692.03,6692.03,6692.03,100],["2019-02-12",6692.03,6692.03,6692.03,6692.03,0],["2019-02-13",7687.54,7687.54,7687.54,7687.54,100],["2019-02-14",7687.54,7687.54,7687.54,7687.54,0],["2019-02-15",7687.54,7687.54,7687.54,7687.54,0],["2019-02-18",7687.54,7687.54,7687.54,7687.54,0],["2019-02-19",7687.54,7687.54,7687.54,7687.54,0],["2019-02-20",7687.54,7687.54,7687.54,7687.54,0],["2019-02-21",8821.32,8821.32,8821.32,8821.32,100],["2019-02-22",8821.32,8821.32,8821.32,8821.32,0],["2019-02-25",8821.32,8821.32,8821.32,8821.32,0],["2019-02-26",8821.32,8821.32,8821.32,8821.32,0],["2019-02-27",8821.32,8821.32,8821.32,8821.32,0],["2019-02-28",10121.01,10121.01,10121.01,10121.01,100],["2019-03-01",10121.01,10121.01,10121.01,10121.01,0],["2019-03-04",10121.01,10121.01,10121.01,10121.01,0],["2019-03-05",10121.01,10121.01,10121.01,10121.01,0],["2019-03-06",10121.01,10121.01,10121.01,10121.01,0],["2019-03-07",10121.01,10121.01,10121.01,10121.01,0],["2019-03-08",10121.01,10121.01,10121.01,10121.01,0],["2019-03-11",10121.01,10121.01,10121.01,10121.01,0],["2019-03-12",10121.01,10121.01,10121.01,10121.01,0],["2019-03-13",10121.01,10121.01,10121.01,10121.01,0],["2019-03-14",10121.01,10121.01,10121.01,10121.01,0],["2019-03-15",10121.01,10121.01,10121.01,10121.01,0],["2019-03-18",10121.01,10121.01,10121.01,10121.01,0],["2019-03-19",10121.01,10121.01,10121.01,10121.01,0],["2019-03-20",10121.01,10121.01,10121.01,10121.01,0],["2019-03-21",10121.01,10121.01,10121.01,10121.01,0],["2019-03-22",10121.01,10121.01,10121.01,10121.01,0],["2019-03-25",10121.01,10121.01,10121.01,10121.01,0],["2019-03-26",11614.27,11614.27,11614.27,11614.27,100],["2019-03-27",13273.46,13273.46,9872.13,9872.13,5000],["2019-03-28",12139.68,12139.68,12139.68,12139.68,0],["2019-03-29",12139.68,12139.68,12139.68,12139.68,0],["2019-04-01",12139.68,12139.68,12139.68,12139.68,0],["2019-04-02",12139.68,12139.68,12139.68,12139.68,0],["2019-04-03",12139.68,12139.68,12139.68,12139.68,0],["2019-04-04",12139.68,12139.68,12139.68,12139.68,0],["2019-04-05",12139.68,12139.68,12139.68,12139.68,0],["2019-04-08",12139.68,12139.68,12139.68,12139.68,0],["2019-04-09",12139.68,12139.68,12139.68,12139.68,0],["2019-04-10",12139.68,12139.68,12139.68,12139.68,0],["2019-04-11",12139.68,12139.68,12139.68,12139.68,0],["2019-04-12",12139.68,12139.68,12139.68,12139.68,0],["2019-04-16",12139.68,12139.68,12139.68,12139.68,0],["2019-04-17",12139.68,12139.68,12139.68,12139.68,0],["2019-04-18",12139.68,12139.68,12139.68,12139.68,0],["2019-04-19",12139.68,12139.68,12139.68,12139.68,0],["2019-04-22",12139.68,12139.68,12139.68,12139.68,0],["2019-04-23",10325.71,10325.71,10325.71,10325.71,100],["2019-04-24",8790.8,8790.8,8790.8,8790.8,100],["2019-04-25",7479.16,7479.16,7479.16,7479.16,100],["2019-04-26",6362.87,6362.87,6362.87,6362.87,100],["2019-05-02",5414.02,5414.02,5414.02,5414.02,3700],["2019-05-03",5023.32,5023.32,5023.32,5023.32,2800],["2019-05-06",5776.81,5776.81,5776.81,5776.81,100],["2019-05-07",5581.46,5581.46,5581.46,5581.46,2000],["2019-05-08",6418.68,6418.68,6418.68,6418.68,100],["2019-05-09",5469.83,5469.83,5469.83,5469.83,1100],["2019-05-10",5469.83,5469.83,5469.83,5469.83,200],["2019-05-13",5469.83,5469.83,5469.83,5469.83,0],["2019-05-14",5469.83,5469.83,5469.83,5469.83,0],["2019-05-15",6251.24,6251.24,6251.24,6251.24,100],["2019-05-16",6251.24,6251.24,6251.24,6251.24,0],["2019-05-17",6251.24,6251.24,6251.24,6251.24,0],["2019-05-20",6251.24,6251.24,6251.24,6251.24,0],["2019-05-21",6251.24,6251.24,6251.24,6251.24,0],["2019-05-22",6251.24,6251.24,6251.24,6251.24,0],["2019-05-23",6251.24,6251.24,6251.24,6251.24,0],["2019-05-24",6251.24,6251.24,6251.24,6251.24,0],["2019-05-27",6251.24,6251.24,6251.24,6251.24,0],["2019-05-28",6251.24,6251.24,6251.24,6251.24,0],["2019-05-29",5469.83,5469.83,5469.83,5469.83,100],["2019-05-30",5469.83,5469.83,5469.83,5469.83,0],["2019-05-31",5469.83,5469.83,5469.83,5469.83,0],["2019-06-03",5469.83,5469.83,5469.83,5469.83,0],["2019-06-04",4660.52,5023.32,4660.52,5023.32,200],["2019-06-05",4855.87,4855.87,4855.87,4855.87,0],["2019-06-06",4130.28,4130.28,4130.28,4130.28,100],["2019-06-07",4130.28,4130.28,4130.28,4130.28,0],["2019-06-10",4130.28,4130.28,4130.28,4130.28,0],["2019-06-11",4130.28,4130.28,4130.28,4130.28,0],["2019-06-12",4130.28,4130.28,4130.28,4130.28,0],["2019-06-13",4130.28,4130.28,4130.28,4130.28,0],["2019-06-14",4158.19,4158.19,4158.19,4158.19,1400],["2019-06-17",4186.1,4186.1,4186.1,4186.1,1000],["2019-06-18",3627.95,4186.1,3627.95,4186.1,1000],["2019-06-19",3627.95,3627.95,3627.95,3627.95,100],["2019-06-20",3627.95,3627.95,3627.95,3627.95,0],["2019-06-21",4158.19,4158.19,4158.19,4158.19,100],["2019-06-24",4325.63,4325.63,4325.63,4325.63,100],["2019-06-25",4325.63,4325.63,4325.63,4325.63,0],["2019-06-26",4325.63,4325.63,4325.63,4325.63,1000],["2019-06-27",4325.63,4325.63,4325.63,4325.63,0],["2019-06-28",4559.45,4559.45,4559.45,4559.45,1000],["2019-07-01",4559.45,4559.45,4559.45,4559.45,0],["2019-07-02",3916.45,3916.45,3916.45,3916.45,100],["2019-07-03",3916.45,3916.45,3916.45,3916.45,0],["2019-07-04",4384.09,4384.09,4384.09,4384.09,1000],["2019-07-05",3916.45,4530.22,3916.45,4530.22,200],["2019-07-08",4237.95,4237.95,4237.95,4237.95,0],["2019-07-09",3974.91,3974.91,3974.91,3974.91,100],["2019-07-10",4559.45,4559.45,4559.45,4559.45,100],["2019-07-11",4004.13,4004.13,4004.13,4004.13,100],["2019-07-12",4588.68,4588.68,4588.68,4588.68,100],["2019-07-15",4033.36,4033.36,4033.36,4033.36,100],["2019-07-16",4617.91,4617.91,4617.91,4617.91,100],["2019-07-17",4121.04,4121.04,4121.04,4121.04,100],["2019-07-18",4121.04,4121.04,4121.04,4121.04,0],["2019-07-19",4734.82,4734.82,4734.82,4734.82,100],["2019-07-22",4150.27,5436.27,4150.27,5436.27,200],["2019-07-23",4237.95,4237.95,4237.95,4237.95,100],["2019-07-24",4384.09,4384.09,4384.09,4384.09,1000],["2019-07-25",5027.09,5027.09,5027.09,5027.09,100],["2019-07-26",4442.54,4734.82,4442.54,4734.82,300],["2019-07-29",4442.54,4734.82,4442.54,4734.82,500],["2019-07-30",4676.36,4676.36,4676.36,4676.36,0],["2019-07-31",4501.0,4501.0,4501.0,4501.0,100],["2019-08-01",5173.22,5173.22,5173.22,5173.22,200],["2019-08-02",4559.45,4822.5,4559.45,4822.5,1100],["2019-08-05",4793.27,4793.27,4793.27,4793.27,0],["2019-08-06",4793.27,4793.27,4793.27,4793.27,0],["2019-08-07",4676.36,4676.36,4676.36,4676.36,100],["2019-08-08",4705.59,4705.59,4705.59,4705.59,700],["2019-08-09",4705.59,4705.59,4705.59,4705.59,0],["2019-08-12",4734.82,4734.82,4734.82,4734.82,200],["2019-08-13",4734.82,4734.82,4734.82,4734.82,0],["2019-08-14",4734.82,4734.82,4734.82,4734.82,0],["2019-08-15",4734.82,4734.82,4734.82,4734.82,0],["2019-08-16",4734.82,4734.82,4734.82,4734.82,0],["2019-08-19",4734.82,4734.82,4734.82,4734.82,0],["2019-08-20",4734.82,4734.82,4734.82,4734.82,0],["2019-08-21",5436.27,5436.27,5436.27,5436.27,200],["2019-08-22",5436.27,5436.27,5436.27,5436.27,0],["2019-08-23",5436.27,5436.27,5436.27,5436.27,0],["2019-08-26",5436.27,5436.27,5436.27,5436.27,0],["2019-08-27",5436.27,5436.27,5436.27,5436.27,0],["2019-08-28",5436.27,5436.27,5436.27,5436.27,0],["2019-08-29",5436.27,5436.27,5436.27,5436.27,0],["2019-08-30",5436.27,5436.27,5436.27,5436.27,0],["2019-09-03",5436.27,5436.27,5436.27,5436.27,0],["2019-09-04",5436.27,5436.27,5436.27,5436.27,0],["2019-09-05",5436.27,5436.27,5436.27,5436.27,0],["2019-09-06",5436.27,5436.27,5436.27,5436.27,0],["2019-09-09",5436.27,5436.27,5436.27,5436.27,40000],["2019-09-10",5436.27,5436.27,5436.27,5436.27,0],["2019-09-11",5436.27,5436.27,5436.27,5436.27,0],["2019-09-12",5436.27,5436.27,5436.27,5436.27,500],["2019-09-13",4793.27,4793.27,4793.27,4793.27,100],["2019-09-16",4793.27,4793.27,4793.27,4793.27,0],["2019-09-17",4793.27,4793.27,4793.27,4793.27,0],["2019-09-18",4793.27,4793.27,4793.27,4793.27,0],["2019-09-19",4793.27,4793.27,4793.27,4793.27,0],["2019-09-20",4793.27,4793.27,4793.27,4793.27,0],["2019-09-23",4793.27,4793.27,4793.27,4793.27,0],["2019-09-24",4793.27,4793.27,4793.27,4793.27,0],["2019-09-25",4793.27,4793.27,4793.27,4793.27,0],["2019-09-26",4793.27,4793.27,4793.27,4793.27,800],["2019-09-27",4793.27,4793.27,4793.27,4793.27,700],["2019-09-30",4793.27,4793.27,4793.27,4793.27,0],["2019-10-01",4793.27,4793.27,4793.27,4793.27,0],["2019-10-02",4373.86,4373.86,4373.86,4373.86,100],["2019-10-03",5002.98,5002.98,5002.98,5002.98,100],["2019-10-04",5002.98,5002.98,5002.98,5002.98,0],["2019-10-07",5002.98,5002.98,5002.98,5002.98,0],["2019-10-08",5002.98,5002.98,5002.98,5002.98,0],["2019-10-09",5002.98,5002.98,5002.98,5002.98,0],["2019-10-10",5002.98,5002.98,5002.98,5002.98,0],["2019-10-11",5002.98,5002.98,5002.98,5002.98,400],["2019-10-14",5002.98,5002.98,5002.98,5002.98,0],["2019-10-15",5002.98,5002.98,5002.98,5002.98,0],["2019-10-16",5002.98,5002.98,5002.98,5002.98,0],["2019-10-17",5002.98,5002.98,5002.98,5002.98,0],["2019-10-18",5002.98,5002.98,5002.98,5002.98,0],["2019-10-21",5002.98,5002.98,5002.98,5002.98,0],["2019-10-22",5002.98,5002.98,5002.98,5002.98,0],["2019-10-23",5002.98,5002.98,5002.98,5002.98,0],["2019-10-24",5002.98,5002.98,5002.98,5002.98,0],["2019-10-25",5002.98,5002.98,5002.98,5002.98,0],["2019-10-28",5242.64,5242.64,5242.64,5242.64,300],["2019-10-29",5242.64,5242.64,5242.64,5242.64,0],["2019-10-30",5242.64,5242.64,5242.64,5242.64,0],["2019-10-31",5242.64,5242.64,5242.64,5242.64,0],["2019-11-01",5242.64,5242.64,5242.64,5242.64,0],["2019-11-04",5242.64,5242.64,5242.64,5242.64,0],["2019-11-05",5242.64,5242.64,5242.64,5242.64,0],["2019-11-06",5392.43,5392.43,5392.43,5392.43,100],["2019-11-07",5392.43,5392.43,5392.43,5392.43,0],["2019-11-08",5392.43,5392.43,5392.43,5392.43,0],["2019-11-11",5392.43,5392.43,5392.43,5392.43,0],["2019-11-12",5092.85,5092.85,5092.85,5092.85,1000],["2019-11-13",4583.56,4583.56,4583.56,4583.56,100],["2019-11-14",4583.56,4583.56,4583.56,4583.56,0],["2019-11-15",4583.56,4583.56,4583.56,4583.56,0],["2019-11-18",4583.56,4583.56,4583.56,4583.56,0],["2019-11-19",4583.56,4583.56,4583.56,4583.56,0],["2019-11-20",4583.56,4583.56,4583.56,4583.56,0],["2019-11-21",4583.56,4583.56,4583.56,4583.56,0],["2019-11-22",4583.56,4583.56,4583.56,4583.56,0],["2019-11-25",4583.56,4583.56,4583.56,4583.56,0],["2019-11-26",4583.56,4583.56,4583.56,4583.56,0],["2019-11-27",4583.56,4583.56,4583.56,4583.56,0],["2019-11-28",4583.56,4583.56,4583.56,4583.56,0],["2019-11-29",4493.69,4493.69,4493.69,4493.69,100],["2019-12-02",5152.77,5152.77,5152.77,5152.77,100],["2019-12-03",4936.78,4936.78,4936.78,4936.78,100],["2019-12-04",4967.64,4967.64,4967.64,4967.64,100],["2019-12-05",4967.64,4967.64,4967.64,4967.64,0],["2019-12-06",4967.64,4967.64,4967.64,4967.64,0],["2019-12-09",4967.64,4967.64,4967.64,4967.64,0],["2019-12-10",4967.64,4967.64,4967.64,4967.64,0],["2019-12-11",4967.64,4967.64,4967.64,4967.64,0],["2019-12-12",4967.64,4967.64,4967.64,4967.64,0],["2019-12-13",4967.64,4967.64,4967.64,4967.64,0],["2019-12-16",4967.64,4967.64,4967.64,4967.64,0],["2019-12-17",4967.64,4967.64,4967.64,4967.64,0],["2019-12-18",4967.64,4967.64,4967.64,4967.64,0],["2019-12-19",5708.15,5708.15,5091.06,5091.06,600],["2019-12-20",5183.62,5183.62,5183.62,5183.62,0],["2019-12-23",5183.62,5183.62,5183.62,5183.62,0],["2019-12-24",5183.62,5183.62,5183.62,5183.62,0],["2019-12-25",5183.62,5183.62,5183.62,5183.62,0],["2019-12-26",5183.62,5183.62,5183.62,5183.62,0],["2019-12-27",5183.62,5183.62,5183.62,5183.62,0],["2019-12-30",5183.62,5183.62,5183.62,5183.62,0],["2019-12-31",5183.62,5183.62,5183.62,5183.62,0],["2020-01-02",5183.62,5183.62,5183.62,5183.62,0],["2020-01-03",5183.62,5183.62,5183.62,5183.62,300],["2020-01-06",5183.62,5183.62,5183.62,5183.62,0],["2020-01-07",5183.62,5183.62,5183.62,5183.62,0],["2020-01-08",5183.62,5183.62,5183.62,5183.62,0],["2020-01-09",5183.62,5183.62,5183.62,5183.62,0],["2020-01-10",5152.77,5152.77,5152.77,5152.77,500],["2020-01-13",5152.77,5152.77,5152.77,5152.77,0],["2020-01-14",5152.77,5152.77,5152.77,5152.77,0],["2020-01-15",5152.77,5152.77,5152.77,5152.77,0],["2020-01-16",5152.77,5152.77,5152.77,5152.77,0],["2020-01-17",5152.77,5152.77,5152.77,5152.77,0],["2020-01-20",5152.77,5152.77,5152.77,5152.77,0],["2020-01-21",5152.77,5152.77,5152.77,5152.77,0],["2020-01-22",5152.77,5152.77,5152.77,5152.77,0],["2020-01-30",5152.77,5152.77,5152.77,5152.77,0],["2020-01-31",5152.77,5152.77,5152.77,5152.77,0],["2020-02-03",5152.77,5152.77,5152.77,5152.77,0],["2020-02-04",5152.77,5152.77,5152.77,5152.77,0],["2020-02-05",5152.77,5152.77,5152.77,5152.77,0],["2020-02-06",5152.77,5152.77,5152.77,5152.77,0],["2020-02-07",5152.77,5152.77,5152.77,5152.77,0],["2020-02-10",5091.06,5091.06,5091.06,5091.06,200],["2020-02-11",5245.33,5245.33,5245.33,5245.33,1000],["2020-02-12",5245.33,5245.33,5245.33,5245.33,2500],["2020-02-13",5245.33,5245.33,5245.33,5245.33,0],["2020-02-14",5245.33,5245.33,5245.33,5245.33,0],["2020-02-17",5245.33,5245.33,5245.33,5245.33,0],["2020-02-18",5245.33,5245.33,5245.33,5245.33,0],["2020-02-19",5245.33,5245.33,5245.33,5245.33,10520],["2020-02-20",5245.33,5245.33,5245.33,5245.33,0],["2020-02-21",5276.18,5276.18,5245.33,5245.33,2000],["2020-02-24",5245.33,5245.33,5245.33,5245.33,0],["2020-02-25",5337.89,5399.6,5337.89,5337.89,3500],["2020-02-26",5368.75,5368.75,5337.89,5368.75,7000],["2020-02-27",5368.75,5368.75,5368.75,5368.75,8000],["2020-02-28",5368.75,5368.75,5368.75,5368.75,1000],["2020-03-02",5368.75,5368.75,5368.75,5368.75,0],["2020-03-03",5368.75,5368.75,5368.75,5368.75,0],["2020-03-04",5368.75,5368.75,5368.75,5368.75,0],["2020-03-05",5368.75,5368.75,5368.75,5368.75,0],["2020-03-06",5862.43,5862.43,5862.43,5862.43,600],["2020-03-09",5399.6,5399.6,5399.6,5399.6,1000],["2020-03-10",5399.6,5399.6,5399.6,5399.6,0],["2020-03-11",5399.6,5399.6,5399.6,5399.6,0],["2020-03-12",5430.46,5430.46,5399.6,5399.6,796000],["2020-03-13",5862.43,5862.43,5337.89,5337.89,8800],["2020-03-16",5337.89,5337.89,5337.89,5337.89,2100],["2020-03-17",5337.89,5337.89,5337.89,5337.89,0],["2020-03-18",5337.89,5337.89,5337.89,5337.89,700],["2020-03-19",5337.89,5337.89,5337.89,5337.89,0],["2020-03-20",5337.89,5337.89,5337.89,5337.89,0],["2020-03-23",5245.33,5245.33,5245.33,5245.33,400],["2020-03-24",5245.33,5245.33,5245.33,5245.33,0],["2020-03-25",5307.04,5307.04,5307.04,5307.04,400],["2020-03-26",5307.04,5307.04,5307.04,5307.04,0],["2020-03-27",5307.04,5307.04,5307.04,5307.04,0],["2020-03-30",5307.04,5307.04,5307.04,5307.04,0],["2020-03-31",5307.04,5307.04,5307.04,5307.04,0],["2020-04-01",5307.04,5307.04,5307.04,5307.04,0],["2020-04-03",5307.04,5307.04,5307.04,5307.04,0],["2020-04-06",5307.04,5307.04,5307.04,5307.04,0],["2020-04-07",5307.04,5307.04,5307.04,5307.04,0],["2020-04-08",5307.04,5307.04,5307.04,5307.04,0],["2020-04-09",5307.04,5307.04,5307.04,5307.04,0],["2020-04-10",5307.04,5307.04,5307.04,5307.04,0],["2020-04-13",5307.04,5307.04,5307.04,5307.04,0],["2020-04-14",5307.04,5307.04,5307.04,5307.04,0],["2020-04-15",5307.04,5307.04,5307.04,5307.04,0],["2020-04-16",5307.04,5307.04,5307.04,5307.04,0],["2020-04-17",5307.04,5307.04,5307.04,5307.04,0],["2020-04-20",5243.1,5243.1,5243.1,5243.1,1000],["2020-04-21",5243.1,5243.1,5243.1,5243.1,0],["2020-04-22",5147.19,5147.19,5147.19,5147.19,200],["2020-04-23",5179.16,5179.16,5179.16,5179.16,100],["2020-04-24",5179.16,5179.16,5179.16,5179.16,0],["2020-04-27",5179.16,5179.16,5179.16,5179.16,0],["2020-04-28",5179.16,5179.16,5179.16,5179.16,0],["2020-04-29",5179.16,5179.16,5179.16,5179.16,0],["2020-05-04",5179.16,5179.16,5179.16,5179.16,0],["2020-05-05",5179.16,5179.16,5179.16,5179.16,0],["2020-05-06",5179.16,5179.16,5179.16,5179.16,0],["2020-05-07",5179.16,5179.16,5179.16,5179.16,0],["2020-05-08",5754.62,5754.62,5754.62,5754.62,100],["2020-05-11",5754.62,5754.62,5754.62,5754.62,0],["2020-05-12",5754.62,5754.62,5754.62,5754.62,0],["2020-05-13",5754.62,5754.62,5754.62,5754.62,1300],["2020-05-14",5754.62,5754.62,5754.62,5754.62,0],["2020-05-15",5754.62,5754.62,5754.62,5754.62,0],["2020-05-18",5754.62,5754.62,5754.62,5754.62,0],["2020-05-19",5754.62,5754.62,5754.62,5754.62,0],["2020-05-20",5754.62,5754.62,5754.62,5754.62,0],["2020-05-21",5754.62,5754.62,5754.62,5754.62,0],["2020-05-22",5754.62,5754.62,5754.62,5754.62,0],["2020-05-25",5754.62,5754.62,5754.62,5754.62,0],["2020-05-26",5754.62,5754.62,5754.62,5754.62,0],["2020-05-27",5754.62,5754.62,5754.62,5754.62,0],["2020-05-28",5754.62,5754.62,5754.62,5754.62,0],["2020-05-29",5754.62,5754.62,5754.62,5754.62,0],["2020-06-01",5754.62,5754.62,5754.62,5754.62,0],["2020-06-02",5754.62,5754.62,5754.62,5754.62,0],["2020-06-03",5754.62,5754.62,5754.62,5754.62,0],["2020-06-04",5754.62,5754.62,5754.62,5754.62,0],["2020-06-05",5754.62,5754.62,5754.62,5754.62,0],["2020-06-08",5754.62,5754.62,5754.62,5754.62,0],["2020-06-09",5115.22,5115.22,5115.22,5115.22,500],["2020-06-10",5115.22,5115.22,5115.22,5115.22,0],["2020-06-11",5115.22,5115.22,5115.22,5115.22,0],["2020-06-12",5115.22,5115.22,5115.22,5115.22,0],["2020-06-15",5115.22,5115.22,5115.22,5115.22,0],["2020-06-16",5115.22,5115.22,5115.22,5115.22,0],["2020-06-17",5115.22,5115.22,5115.22,5115.22,0],["2020-06-18",5147.19,5147.19,5147.19,5147.19,1000],["2020-06-19",5275.07,5275.07,5275.07,5275.07,2000],["2020-06-22",5275.07,5275.07,5275.07,5275.07,0],["2020-06-23",5275.07,5275.07,5275.07,5275.07,0],["2020-06-24",5434.92,5434.92,5434.92,5434.92,300],["2020-06-25",5434.92,5434.92,5434.92,5434.92,0],["2020-06-26",5434.92,5434.92,5434.92,5434.92,0],["2020-06-29",5434.92,5434.92,5434.92,5434.92,0],["2020-06-30",5434.92,5434.92,5434.92,5434.92,0],["2020-07-01",5594.77,5594.77,5594.77,5594.77,600],["2020-07-02",5434.92,5530.83,5434.92,5530.83,500],["2020-07-03",5466.89,5466.89,5466.89,5466.89,0],["2020-07-06",5914.47,6074.32,5594.77,6074.32,14000],["2020-07-07",5978.41,5978.41,5978.41,5978.41,0],["2020-07-08",5978.41,5978.41,5978.41,5978.41,0],["2020-07-09",5978.41,5978.41,5978.41,5978.41,0],["2020-07-10",5978.41,5978.41,5978.41,5978.41,0],["2020-07-13",5978.41,5978.41,5978.41,5978.41,0],["2020-07-14",5978.41,5978.41,5978.41,5978.41,0],["2020-07-15",5978.41,5978.41,5978.41,5978.41,0],["2020-07-16",5978.41,5978.41,5978.41,5978.41,0],["2020-07-17",5978.41,5978.41,5978.41,5978.41,0],["2020-07-20",6079.74,6079.74,6079.74,6079.74,6000],["2020-07-21",6079.74,6079.74,6079.74,6079.74,0],["2020-07-22",5843.31,5843.31,5843.31,5843.31,1000],["2020-07-23",5910.86,5910.86,5877.08,5910.86,2600],["2020-07-24",5910.86,5910.86,5910.86,5910.86,0],["2020-07-27",5910.86,5910.86,5910.86,5910.86,11600],["2020-07-28",5910.86,5910.86,5910.86,5910.86,0],["2020-07-29",6417.5,6417.5,6417.5,6417.5,100],["2020-07-30",6417.5,6417.5,6417.5,6417.5,0],["2020-07-31",5910.86,5910.86,5910.86,5910.86,2000],["2020-08-03",5910.86,5910.86,5910.86,5910.86,500],["2020-08-04",5910.86,5910.86,5910.86,5910.86,0],["2020-08-05",5910.86,5910.86,5910.86,5910.86,700],["2020-08-06",5910.86,5910.86,5910.86,5910.86,1000],["2020-08-07",5944.64,5944.64,5944.64,5944.64,1000],["2020-08-10",5944.64,5944.64,5944.64,5944.64,0],["2020-08-11",5944.64,5944.64,5944.64,5944.64,0],["2020-08-12",6755.27,6755.27,6721.49,6755.27,900],["2020-08-13",6755.27,6755.27,6755.27,6755.27,0],["2020-08-14",5978.41,5978.41,5910.86,5910.86,6300],["2020-08-17",5944.64,6045.96,5944.64,6045.96,400],["2020-08-18",6045.96,6045.96,6045.96,6045.96,200],["2020-08-19",6012.19,6012.19,6012.19,6012.19,1100],["2020-08-20",6012.19,6012.19,6012.19,6012.19,0],["2020-08-21",6012.19,6012.19,6012.19,6012.19,0],["2020-08-24",6012.19,6012.19,6012.19,6012.19,0],["2020-08-25",6012.19,6012.19,6012.19,6012.19,0],["2020-08-26",6012.19,6012.19,6012.19,6012.19,0],["2020-08-27",6012.19,6012.19,6012.19,6012.19,0],["2020-08-28",6079.74,6079.74,6079.74,6079.74,1000],["2020-08-31",6079.74,6079.74,6079.74,6079.74,1000],["2020-09-01",6079.74,6079.74,6079.74,6079.74,0],["2020-09-03",6417.5,6417.5,6417.5,6417.5,1200],["2020-09-04",6755.27,6755.27,6755.27,6755.27,1000],["2020-09-07",6755.27,6755.27,6755.27,6755.27,0],["2020-09-08",6755.27,6755.27,6755.27,6755.27,0],["2020-09-09",6755.27,6755.27,6755.27,6755.27,0],["2020-09-10",6755.27,6755.27,6755.27,6755.27,0],["2020-09-11",6755.27,6755.27,6755.27,6755.27,0],["2020-09-14",7599.68,7599.68,7599.68,7599.68,1300],["2020-09-15",7599.68,7599.68,7599.68,7599.68,2500],["2020-09-16",7599.68,7599.68,7599.68,7599.68,0],["2020-09-17",7599.68,7599.68,7599.68,7599.68,0],["2020-09-18",7599.68,7599.68,7599.68,7599.68,0],["2020-09-21",7599.68,7599.68,7599.68,7599.68,700],["2020-09-22",7599.68,7599.68,7599.68,7599.68,0],["2020-09-23",7599.68,7599.68,7599.68,7599.68,0],["2020-09-24",7430.79,7430.79,6755.27,7430.79,2000],["2020-09-25",7363.24,7363.24,7363.24,7363.24,400],["2020-09-28",7329.47,7329.47,7329.47,7329.47,100],["2020-09-29",7329.47,7329.47,7329.47,7329.47,0],["2020-09-30",7329.47,7329.47,7329.47,7329.47,0],["2020-10-01",7087.46,7087.46,7087.46,7087.46,1000],["2020-10-02",7087.46,7087.46,7087.46,7087.46,4100],["2020-10-05",7052.88,7052.88,7052.88,7052.88,100],["2020-10-06",7052.88,7052.88,7052.88,7052.88,0],["2020-10-07",7052.88,7052.88,7052.88,7052.88,0],["2020-10-08",7052.88,7052.88,7052.88,7052.88,500],["2020-10-09",7052.88,7052.88,7052.88,7052.88,0],["2020-10-12",7052.88,7052.88,7052.88,7052.88,500],["2020-10-13",8090.07,8090.07,6914.59,6914.59,2100],["2020-10-14",6914.59,6914.59,6845.44,6845.44,2500],["2020-10-15",6914.59,6983.74,6914.59,6983.74,6000],["2020-10-16",6914.59,6914.59,6914.59,6914.59,0],["2020-10-19",7951.78,7951.78,6983.74,6983.74,200],["2020-10-20",8574.09,8574.09,6949.16,7087.46,800],["2020-10-21",8332.08,8332.08,7606.05,7606.05,3800],["2020-10-22",7709.77,7709.77,7709.77,7709.77,0],["2020-10-23",7260.32,7294.89,7260.32,7294.89,2000],["2020-10-26",7294.89,7433.18,7260.32,7260.32,3000],["2020-10-27",7329.47,7329.47,7329.47,7329.47,0],["2020-10-28",7951.78,7951.78,7951.78,7951.78,2100],["2020-10-29",7951.78,7951.78,7951.78,7951.78,0],["2020-10-30",7951.78,7951.78,7951.78,7951.78,11400],["2020-11-02",7606.05,7606.05,7606.05,7606.05,600],["2020-11-03",7606.05,7606.05,7606.05,7606.05,37700],["2020-11-04",7606.05,7606.05,7606.05,7606.05,300],["2020-11-05",7606.05,7606.05,7606.05,7606.05,0],["2020-11-06",7606.05,7606.05,7606.05,7606.05,0],["2020-11-09",7606.05,7606.05,7606.05,7606.05,700],["2020-11-10",7294.89,7294.89,7294.89,7294.89,500],["2020-11-11",7294.89,7294.89,7294.89,7294.89,0],["2020-11-12",7294.89,7294.89,7294.89,7294.89,700],["2020-11-13",7294.89,7294.89,7294.89,7294.89,0],["2020-11-16",7294.89,7294.89,7294.89,7294.89,0],["2020-11-17",7294.89,7294.89,7294.89,7294.89,0],["2020-11-18",7294.89,7294.89,7294.89,7294.89,0],["2020-11-19",6914.59,7294.89,6396.0,7294.89,300],["2020-11-20",6880.02,6880.02,6880.02,6880.02,0],["2020-11-23",7260.32,7260.32,7260.32,7260.32,1000],["2020-11-24",7260.32,7260.32,7260.32,7260.32,0],["2020-11-25",7260.32,7260.32,7260.32,7260.32,0],["2020-11-26",7606.05,7606.05,7606.05,7606.05,200],["2020-11-27",7606.05,7606.05,7606.05,7606.05,1000],["2020-11-30",7606.05,7606.05,7606.05,7606.05,0],["2020-12-01",8297.51,8746.96,8297.51,8746.96,11300],["2020-12-02",8746.96,8746.96,8746.96,8746.96,1000],["2020-12-03",8641.15,8641.15,8641.15,8641.15,500],["2020-12-04",8676.42,9910.87,8676.42,9910.87,9700],["2020-12-07",9875.6,9875.6,9875.6,9875.6,100],["2020-12-08",9875.6,9875.6,9875.6,9875.6,2000],["2020-12-09",9875.6,9875.6,9875.6,9875.6,0],["2020-12-10",9875.6,9875.6,9875.6,9875.6,0],["2020-12-11",9875.6,9875.6,9875.6,9875.6,0],["2020-12-14",9875.6,9875.6,9875.6,9875.6,0],["2020-12-15",9875.6,9875.6,9875.6,9875.6,0],["2020-12-16",8464.8,8464.8,8464.8,8464.8,100],["2020-12-17",8464.8,8464.8,8464.8,8464.8,0],["2020-12-18",8464.8,8464.8,8464.8,8464.8,0],["2020-12-21",8464.8,8464.8,8464.8,8464.8,100],["2020-12-22",8464.8,8464.8,8464.8,8464.8,0],["2020-12-23",8817.5,8817.5,8817.5,8817.5,100],["2020-12-24",8817.5,8817.5,8817.5,8817.5,0],["2020-12-25",8817.5,8817.5,8817.5,8817.5,0],["2020-12-28",8817.5,8817.5,8817.5,8817.5,0],["2020-12-29",8817.5,8817.5,8817.5,8817.5,0],["2020-12-30",8817.5,8817.5,8817.5,8817.5,0],["2020-12-31",8817.5,8817.5,8817.5,8817.5,100],["2021-01-04",8923.31,8923.31,8923.31,8923.31,200],["2021-01-05",8923.31,8923.31,8923.31,8923.31,1000],["2021-01-06",8993.85,8993.85,8923.31,8923.31,200],["2021-01-07",8958.58,8958.58,8958.58,8958.58,0],["2021-01-08",9875.6,9875.6,9875.6,9875.6,200],["2021-01-11",9875.6,9875.6,9875.6,9875.6,200],["2021-01-12",9875.6,9875.6,9875.6,9875.6,0],["2021-01-13",9875.6,9875.6,9875.6,9875.6,0],["2021-01-14",9875.6,9875.6,9875.6,9875.6,0],["2021-01-15",9875.6,9875.6,9875.6,9875.6,0],["2021-01-18",10228.3,10228.3,10228.3,10228.3,100],["2021-01-19",9170.2,9487.63,9170.2,9487.63,6000],["2021-01-20",9875.6,9875.6,9875.6,9875.6,100],["2021-01-21",9875.6,11356.94,9875.6,11356.94,18800],["2021-01-22",11991.8,12168.15,11674.37,11991.8,16100],["2021-01-25",11991.8,12168.15,11991.8,11991.8,17500],["2021-01-26",11991.8,11991.8,11639.1,11639.1,32100],["2021-01-27",11991.8,11991.8,11991.8,11991.8,0],["2021-01-28",10228.3,10228.3,10228.3,10228.3,52500],["2021-01-29",10228.3,10228.3,10228.3,10228.3,0],["2021-02-01",9205.47,10404.65,9205.47,10404.65,4500],["2021-02-02",10827.89,10863.16,10827.89,10863.16,200],["2021-02-03",12132.88,12132.88,12132.88,12132.88,100],["2021-02-04",10933.7,10933.7,10933.7,10933.7,1000],["2021-02-05",11956.53,11956.53,11956.53,11956.53,100],["2021-02-08",11956.53,11956.53,11956.53,11956.53,0],["2021-02-09",11956.53,11956.53,11956.53,11956.53,0],["2021-02-17",11956.53,11956.53,11956.53,11956.53,0],["2021-02-18",11956.53,11956.53,11956.53,11956.53,0],["2021-02-19",11956.53,11956.53,11956.53,11956.53,0],["2021-02-22",11286.4,11286.4,10933.7,10933.7,1700],["2021-02-23",11251.13,11251.13,11251.13,11251.13,0],["2021-02-24",10933.7,10933.7,10933.7,10933.7,5300],["2021-02-25",10933.7,10933.7,10933.7,10933.7,1900],["2021-02-26",10933.7,10933.7,10933.7,10933.7,11500],["2021-03-01",10933.7,10933.7,10933.7,10933.7,7600],["2021-03-02",11286.4,11286.4,11286.4,11286.4,100],["2021-03-03",12944.09,12944.09,10933.7,10933.7,3700],["2021-03-04",11004.24,11004.24,11004.24,11004.24,0],["2021-03-05",11286.4,11286.4,11286.4,11286.4,2500],["2021-03-08",11991.8,11991.8,11991.8,11991.8,100],["2021-03-09",11991.8,11991.8,11991.8,11991.8,0],["2021-03-10",11991.8,11991.8,11991.8,11991.8,0],["2021-03-11",11639.1,11639.1,11639.1,11639.1,100],["2021-03-12",11286.4,11286.4,10968.97,10968.97,600],["2021-03-15",11110.05,11110.05,11110.05,11110.05,0],["2021-03-16",11815.45,11815.45,10757.35,11639.1,2000],["2021-03-17",11780.18,11780.18,11639.1,11639.1,1300],["2021-03-18",11709.64,11709.64,11286.4,11603.83,1200],["2021-03-19",11462.75,11991.8,11462.75,11639.1,5000],["2021-03-22",12042.64,12042.64,12042.64,12042.64,200],["2021-03-23",12006.26,12006.26,11824.35,11824.35,300],["2021-03-24",11824.35,11824.35,11824.35,11824.35,100],["2021-03-25",11642.43,11715.2,11642.43,11715.2,1900],["2021-03-26",11642.43,11642.43,11642.43,11642.43,100],["2021-03-29",11351.37,11351.37,11351.37,11351.37,200],["2021-03-30",11351.37,11351.37,11351.37,11351.37,0],["2021-03-31",11351.37,11351.37,11351.37,11351.37,0],["2021-04-01",11351.37,11351.37,11351.37,11351.37,0],["2021-04-02",10987.55,11278.61,10987.55,11278.61,35100],["2021-04-05",11096.69,11096.69,11096.69,11096.69,100],["2021-04-06",12370.09,12370.09,12370.09,12370.09,100],["2021-04-07",12370.09,12370.09,12370.09,12370.09,0],["2021-04-08",12370.09,12370.09,12370.09,12370.09,0],["2021-04-09",12370.09,12370.09,12370.09,12370.09,0],["2021-04-12",12370.09,12370.09,12370.09,12370.09,100],["2021-04-13",12370.09,12370.09,12370.09,12370.09,0],["2021-04-14",12370.09,12370.09,12370.09,12370.09,0],["2021-04-15",12370.09,12370.09,12370.09,12370.09,800],["2021-04-16",12370.09,12370.09,12370.09,12370.09,0],["2021-04-19",12370.09,12370.09,12370.09,12370.09,9000],["2021-04-20",12370.09,12370.09,12006.26,12006.26,5500],["2021-04-22",12006.26,12006.26,12006.26,12006.26,2500],["2021-04-23",12006.26,12370.09,12006.26,12370.09,1000],["2021-04-26",11096.69,12370.09,11096.69,12370.09,1300],["2021-04-27",12260.94,12260.94,12260.94,12260.94,0],["2021-04-28",12260.94,12260.94,12260.94,12260.94,0],["2021-04-29",10441.81,12370.09,10441.81,12370.09,1300],["2021-05-04",12224.56,12224.56,12224.56,12224.56,0],["2021-05-05",10405.43,14007.3,10405.43,12006.26,2400],["2021-05-06",12006.26,12006.26,11969.88,11969.88,6000],["2021-05-07",12006.26,12006.26,12006.26,12006.26,0],["2021-05-10",12006.26,12370.09,12006.26,12370.09,1900],["2021-05-11",13825.39,13825.39,13461.56,13461.56,2200],["2021-05-12",11751.58,13097.74,11751.58,12915.83,400],["2021-05-13",12733.91,13461.56,12733.91,13461.56,500],["2021-05-14",13461.56,13461.56,13461.56,13461.56,100],["2021-05-17",13279.65,13279.65,13279.65,13279.65,1800],["2021-05-18",15207.93,15207.93,15171.55,15171.55,3100],["2021-05-19",12915.83,13170.5,12915.83,13170.5,200],["2021-05-20",11606.05,13461.56,11606.05,13461.56,500],["2021-05-21",13097.74,13097.74,13097.74,13097.74,0],["2021-05-24",13097.74,13097.74,13097.74,13097.74,0],["2021-05-25",13097.74,13097.74,13097.74,13097.74,100],["2021-05-26",14553.04,14625.81,13825.39,13825.39,3600],["2021-05-27",14880.49,14880.49,14007.3,14007.3,1000],["2021-05-28",16190.26,16226.64,14261.98,16008.35,24500],["2021-05-31",16736.0,17936.62,16736.0,17936.62,24000],["2021-06-01",20010.43,20010.43,19646.61,19828.52,13400],["2021-06-02",17827.48,17900.24,17645.56,17863.86,22000],["2021-06-03",17645.56,17645.56,17463.65,17500.03,4700],["2021-06-04",17645.56,17681.95,17572.8,17572.8,7700],["2021-06-07",18045.77,20010.43,18045.77,18191.3,15300],["2021-06-08",18445.98,18445.98,18191.3,18191.3,15300],["2021-06-09",18191.3,18191.3,18009.39,18191.3,9200],["2021-06-10",20810.85,20810.85,17827.48,18009.39,19600],["2021-06-11",20343.3,20343.3,15661.55,15661.55,3700],["2021-06-14",16218.9,17779.48,16218.9,17779.48,2200],["2021-06-15",17333.6,17835.22,15327.14,17835.22,5500],["2021-06-16",15661.55,16386.11,15661.55,15717.29,4700],["2021-06-17",15382.88,15438.61,15382.88,15438.61,700],["2021-06-18",15605.82,15605.82,15605.82,15605.82,3400],["2021-06-21",15661.55,15717.29,15661.55,15661.55,2200],["2021-06-22",15661.55,15940.23,15661.55,15940.23,800],["2021-06-23",15828.76,15828.76,15605.82,15605.82,4500],["2021-06-24",15717.29,15717.29,15717.29,15717.29,3600],["2021-06-25",15717.29,15717.29,15605.82,15605.82,1000],["2021-06-28",15605.82,15605.82,15605.82,15605.82,100],["2021-06-29",15550.08,15550.08,15550.08,15550.08,200],["2021-06-30",15605.82,15884.49,15605.82,15828.76,2700],["2021-07-01",15828.76,15828.76,15494.35,15494.35,1600],["2021-07-02",15661.55,15940.23,15661.55,15884.49,1200],["2021-07-05",15828.76,15828.76,15828.76,15828.76,0],["2021-07-06",15828.76,15828.76,15828.76,15828.76,0],["2021-07-07",15828.76,15828.76,15828.76,15828.76,0],["2021-07-08",15773.02,15773.02,14491.11,14491.11,1700],["2021-07-09",15550.08,15550.08,15550.08,15550.08,500],["2021-07-12",15550.08,15550.08,14435.38,14435.38,5300],["2021-07-13",14769.79,14769.79,14491.11,14491.11,2300],["2021-07-14",14491.11,14769.79,14491.11,14714.05,1300],["2021-07-15",14658.32,14714.05,14658.32,14714.05,800],["2021-07-16",14658.32,14714.05,14658.32,14714.05,600],["2021-07-19",14491.11,14602.58,14491.11,14602.58,3600],["2021-07-20",14491.11,14714.05,14491.11,14714.05,1200],["2021-07-21",16330.37,16330.37,16330.37,16330.37,100],["2021-07-22",16330.37,16330.37,16330.37,16330.37,0],["2021-07-23",16330.37,16330.37,16330.37,16330.37,0],["2021-07-26",15048.46,15048.46,15048.46,15048.46,200],["2021-07-27",15048.46,15048.46,15048.46,15048.46,200],["2021-07-28",15327.14,15327.14,15327.14,15327.14,500],["2021-07-29",15048.46,15048.46,15048.46,15048.46,200],["2021-07-30",15048.46,15048.46,15048.46,15048.46,0],["2021-08-02",14769.79,14825.52,14769.79,14769.79,2800],["2021-08-03",14491.11,14491.11,14045.23,14491.11,9000],["2021-08-04",14491.11,15048.46,14435.38,14435.38,2500],["2021-08-05",14491.11,14491.11,14435.38,14435.38,3500],["2021-08-06",14491.11,14825.52,14491.11,14769.79,1700],["2021-08-09",14658.32,14769.79,14658.32,14769.79,2300],["2021-08-10",14769.79,14769.79,14769.79,14769.79,800],["2021-08-11",14769.79,15048.46,14769.79,15048.46,1000],["2021-08-12",14992.73,14992.73,14992.73,14992.73,0],["2021-08-13",14992.73,14992.73,14268.17,14268.17,1100],["2021-08-16",14491.11,14769.79,14268.17,14769.79,7600],["2021-08-17",15271.41,15271.41,14602.58,14602.58,1100],["2021-08-18",15048.46,15048.46,14546.85,14546.85,2100],["2021-08-19",14546.85,15159.94,14546.85,15159.94,2000],["2021-08-20",14546.85,14658.32,14546.85,14658.32,3000],["2021-08-23",14491.11,14491.11,14491.11,14491.11,600],["2021-08-24",14491.11,15048.46,14491.11,15048.46,500],["2021-08-25",14602.58,14602.58,14602.58,14602.58,0],["2021-08-26",15048.46,15048.46,15048.46,15048.46,1000],["2021-08-27",14992.73,14992.73,14992.73,14992.73,100],["2021-08-30",14769.79,14769.79,14658.32,14714.05,4200],["2021-08-31",14714.05,14769.79,14714.05,14769.79,2400],["2021-09-01",14769.79,14769.79,14769.79,14769.79,0],["2021-09-06",15048.46,15159.94,14323.91,14992.73,5600],["2021-09-07",14992.73,15048.46,14546.85,15048.46,4500],["2021-09-08",14881.26,15048.46,14881.26,15048.46,1600],["2021-09-09",15159.94,15159.94,14992.73,14992.73,1800],["2021-09-10",14992.73,14992.73,14992.73,14992.73,0],["2021-09-13",15048.46,17222.13,15048.46,16720.52,4200],["2021-09-14",15215.67,15215.67,15104.2,15104.2,300],["2021-09-15",15271.41,15271.41,15159.94,15159.94,2500],["2021-09-16",17222.13,17222.13,15159.94,15159.94,400],["2021-09-17",15327.14,15327.14,15327.14,15327.14,100],["2021-09-20",15048.46,15327.14,14992.73,15327.14,9500],["2021-09-21",14936.99,15048.46,14936.99,14936.99,1200],["2021-09-22",15048.46,15048.46,15048.46,15048.46,2000],["2021-09-23",15048.46,15048.46,15048.46,15048.46,2400],["2021-09-24",15048.46,15327.14,15048.46,15327.14,2800],["2021-09-27",14936.99,15271.41,14936.99,15271.41,600],["2021-09-28",15048.46,15048.46,15048.46,15048.46,2700],["2021-09-29",14936.99,15048.46,14769.79,14769.79,1600],["2021-09-30",14881.26,14881.26,14881.26,14881.26,0],["2021-10-01",14546.85,14769.79,14491.11,14769.79,4400],["2021-10-04",14602.58,14769.79,14602.58,14769.79,1400],["2021-10-05",14658.32,14658.32,14435.38,14658.32,4300],["2021-10-06",14491.11,14491.11,14491.11,14491.11,0],["2021-10-07",14491.11,14491.11,14491.11,14491.11,0],["2021-10-08",14769.79,14825.52,14769.79,14825.52,1700],["2021-10-11",15104.2,15104.2,14769.79,14825.52,4000],["2021-10-12",15048.46,16107.43,15048.46,15048.46,4200],["2021-10-13",15215.67,15215.67,15215.67,15215.67,1400],["2021-10-14",15327.14,15327.14,14825.52,14825.52,400],["2021-10-15",15048.46,15048.46,15048.46,15048.46,300],["2021-10-18",15048.46,15048.46,15048.46,15048.46,200],["2021-10-19",14658.32,14936.99,14602.58,14936.99,5200],["2021-10-20",14881.26,14881.26,14881.26,14881.26,0],["2021-10-21",14881.26,14881.26,14881.26,14881.26,0],["2021-10-22",14881.26,14936.99,14658.32,14658.32,1500],["2021-10-25",14491.11,14769.79,14491.11,14658.32,11600],["2021-10-26",14825.52,14825.52,14769.79,14769.79,2800],["2021-10-27",14769.79,14769.79,14658.32,14658.32,2000],["2021-10-28",14769.79,14769.79,14714.05,14769.79,3900],["2021-10-29",14769.79,16943.46,14769.79,16943.46,34100],["2021-11-01",16887.72,18336.83,16887.72,18058.16,3700],["2021-11-02",18058.16,18058.16,16999.19,17277.87,2300],["2021-11-03",16163.17,17222.13,15605.82,16163.17,6700],["2021-11-04",16218.9,16441.84,16163.17,16163.17,6000],["2021-11-05",16274.64,16441.84,16163.17,16163.17,3500],["2021-11-08",16943.46,16943.46,15605.82,16163.17,2500],["2021-11-09",15884.49,16449.78,15884.49,16110.6,16500],["2021-11-10",16167.13,16393.25,15827.96,15827.96,3500],["2021-11-11",16336.72,16336.72,16110.6,16110.6,7500],["2021-11-12",14132.11,16506.3,14132.11,16506.3,3700],["2021-11-15",15262.68,16280.19,15262.68,16110.6,3500],["2021-11-16",16167.13,16167.13,15262.68,15375.73,2000],["2021-11-17",15375.73,15941.02,15262.68,15941.02,7300],["2021-11-18",15941.02,15941.02,15601.85,15714.91,3900],["2021-11-19",15771.43,15771.43,14697.39,14697.39,1200],["2021-11-22",15262.68,15262.68,14923.51,14923.51,4100],["2021-11-23",15262.68,16845.47,15149.62,15149.62,7300],["2021-11-24",16223.66,16223.66,16223.66,16223.66,0],["2021-11-25",13792.94,16280.19,13792.94,14980.04,5900],["2021-11-26",15827.96,15827.96,15827.96,15827.96,700],["2021-11-29",15827.96,15827.96,15827.96,15827.96,0],["2021-11-30",15827.96,15827.96,15827.96,15827.96,3200],["2021-12-01",15827.96,15827.96,15827.96,15827.96,0],["2021-12-02",15827.96,15827.96,15545.32,15658.38,2300],["2021-12-03",15658.38,15658.38,15601.85,15601.85,3400],["2021-12-06",14810.45,14810.45,14697.39,14697.39,500],["2021-12-07",15036.56,15545.32,14980.04,15545.32,1900],["2021-12-08",15262.68,15262.68,15262.68,15262.68,100],["2021-12-09",15262.68,15997.55,15262.68,15827.96,700],["2021-12-10",15771.43,15771.43,15262.68,15262.68,1100],["2021-12-13",15658.38,15658.38,15658.38,15658.38,0],["2021-12-14",15658.38,15714.91,14980.04,14980.04,2400],["2021-12-15",15488.79,15488.79,14980.04,14980.04,6000],["2021-12-16",15093.09,15093.09,15093.09,15093.09,1900],["2021-12-17",15093.09,15149.62,15093.09,15149.62,400],["2021-12-20",15093.09,15545.32,14697.39,15262.68,1800],["2021-12-21",14923.51,15319.21,14923.51,15262.68,700],["2021-12-22",15149.62,15149.62,15149.62,15149.62,300],["2021-12-23",15149.62,15149.62,15149.62,15149.62,600],["2021-12-24",15262.68,15262.68,15262.68,15262.68,100],["2021-12-27",15262.68,15262.68,15262.68,15262.68,0],["2021-12-28",15262.68,15262.68,15262.68,15262.68,0],["2021-12-29",14980.04,15036.56,14980.04,15036.56,500],["2021-12-30",14980.04,14980.04,14980.04,14980.04,400],["2021-12-31",15036.56,15036.56,14810.45,15036.56,1400],["2022-01-04",15036.56,15036.56,15036.56,15036.56,0],["2022-01-05",15545.32,15545.32,15545.32,15545.32,100],["2022-01-06",15545.32,15545.32,14697.39,14697.39,2200],["2022-01-07",14810.45,14810.45,14697.39,14697.39,1300],["2022-01-10",14697.39,14697.39,14697.39,14697.39,300],["2022-01-11",15262.68,15262.68,15262.68,15262.68,100],["2022-01-12",15262.68,15262.68,15262.68,15262.68,0],["2022-01-13",15262.68,15262.68,15262.68,15262.68,200],["2022-01-14",14697.39,14697.39,14527.81,14527.81,4700],["2022-01-17",14923.51,14923.51,14697.39,14697.39,1600],["2022-01-18",14640.87,14640.87,14640.87,14640.87,2400],["2022-01-19",14471.28,14471.28,14414.75,14414.75,1400],["2022-01-20",14414.75,14414.75,14414.75,14414.75,0],["2022-01-21",14414.75,14414.75,14414.75,14414.75,1100],["2022-01-24",14245.17,14245.17,14245.17,14245.17,300],["2022-01-25",15036.56,15036.56,15036.56,15036.56,100],["2022-01-26",14980.04,15036.56,14980.04,14980.04,1200],["2022-01-27",14866.98,14866.98,14019.05,14019.05,300],["2022-01-28",14640.87,14640.87,14301.69,14584.34,500],["2022-02-07",13962.52,14640.87,13962.52,14640.87,300],["2022-02-08",14188.64,14414.75,13962.52,13962.52,400],["2022-02-09",14980.04,15206.15,14980.04,15206.15,300],["2022-02-10",15149.62,15149.62,15149.62,15149.62,0],["2022-02-11",13058.07,13058.07,13058.07,13058.07,200],["2022-02-14",13058.07,13058.07,13058.07,13058.07,0],["2022-02-15",14188.64,14188.64,14188.64,14188.64,800],["2022-02-16",14640.87,14640.87,14640.87,14640.87,100],["2022-02-17",14188.64,14188.64,14188.64,14188.64,500],["2022-02-18",14188.64,14810.45,14188.64,14810.45,300],["2022-02-21",14584.34,14697.39,14584.34,14640.87,300],["2022-02-22",15206.15,15206.15,15206.15,15206.15,800],["2022-02-23",14471.28,14471.28,14471.28,14471.28,100],["2022-02-24",14245.17,14245.17,14245.17,14245.17,300],["2022-02-25",13566.82,13566.82,13566.82,13566.82,300],["2022-02-28",14188.64,14188.64,14188.64,14188.64,800],["2022-03-01",14188.64,14188.64,14188.64,14188.64,0],["2022-03-02",14132.11,14132.11,14132.11,14132.11,100],["2022-03-03",14640.87,14640.87,14019.05,14019.05,3200],["2022-03-04",14188.64,14245.17,14188.64,14245.17,200],["2022-03-07",14640.87,14980.04,14640.87,14980.04,1800],["2022-03-08",14697.39,14697.39,14697.39,14697.39,1700],["2022-03-09",14697.39,14923.51,14697.39,14923.51,1100],["2022-03-10",15771.43,15771.43,15771.43,15771.43,100],["2022-03-11",15827.96,15827.96,15827.96,15827.96,200],["2022-03-14",15827.96,15827.96,15827.96,15827.96,0],["2022-03-15",15827.96,15827.96,15827.96,15827.96,0],["2022-03-16",14923.51,15036.56,14923.51,14923.51,1900],["2022-03-17",14132.11,14923.51,14132.11,14923.51,5100],["2022-03-18",14471.28,14471.28,14132.11,14188.64,14400],["2022-03-21",14358.22,14358.22,14358.22,14358.22,1300],["2022-03-22",16506.3,16506.3,14584.34,15206.15,900],["2022-03-23",15036.56,15036.56,15036.56,15036.56,700],["2022-03-24",16143.91,16143.91,14570.31,14570.31,300],["2022-03-25",14570.31,14570.31,14570.31,14570.31,7200],["2022-03-28",14220.63,14220.63,14220.63,14220.63,900],["2022-03-29",14278.91,14278.91,14278.91,14278.91,100],["2022-03-30",15153.13,15153.13,14220.63,14570.31,500],["2022-03-31",14570.31,15153.13,14570.31,15153.13,2200],["2022-04-01",14045.78,14570.31,14045.78,14570.31,2000],["2022-04-04",14570.31,14570.31,14570.31,14570.31,100],["2022-04-05",14570.31,14570.31,14570.31,14570.31,2500],["2022-04-06",14570.31,14570.31,14570.31,14570.31,12400],["2022-04-07",14570.31,14570.31,14570.31,14570.31,200],["2022-04-08",14978.28,15094.85,14978.28,15036.56,4100],["2022-04-12",15444.53,15444.53,14978.28,14978.28,400],["2022-04-13",15211.41,15211.41,15211.41,15211.41,509000],["2022-04-14",15211.41,15211.41,15211.41,15211.41,0],["2022-04-15",14628.6,14861.72,14570.31,14570.31,12000],["2022-04-18",14628.6,14628.6,14628.6,14628.6,3000],["2022-04-19",14861.72,15153.13,14861.72,15153.13,15000],["2022-04-20",14686.88,14803.44,14686.88,14745.16,2400],["2022-04-21",14745.16,14861.72,14745.16,14861.72,32600],["2022-04-22",14803.44,14803.44,14803.44,14803.44,2300],["2022-04-25",14803.44,14803.44,14803.44,14803.44,5000],["2022-04-26",14803.44,14803.44,14803.44,14803.44,3800],["2022-04-27",14803.44,14803.44,14803.44,14803.44,100],["2022-04-28",15094.85,15094.85,15094.85,15094.85,1800],["2022-04-29",15094.85,15094.85,15094.85,15094.85,0],["2022-05-04",15094.85,15094.85,14570.31,14570.31,4400],["2022-05-05",14745.16,14745.16,14278.91,14278.91,2400],["2022-05-06",14337.19,14337.19,14337.19,14337.19,100],["2022-05-09",14278.91,14278.91,13987.5,13987.5,2300],["2022-05-10",14045.78,14278.91,14045.78,14278.91,2000],["2022-05-11",13987.5,13987.5,13987.5,13987.5,1900],["2022-05-12",13812.66,13812.66,12880.16,12880.16,2000],["2022-05-13",12821.88,12821.88,12821.88,12821.88,100],["2022-05-16",12821.88,12821.88,12821.88,12821.88,361600],["2022-05-17",13404.69,13404.69,13404.69,13404.69,1000],["2022-05-18",12821.88,12821.88,12821.88,12821.88,1300],["2022-05-19",12821.88,12821.88,12821.88,12821.88,0],["2022-05-20",12821.88,12821.88,12821.88,12821.88,1400],["2022-05-23",11656.25,13929.22,11656.25,11947.66,800],["2022-05-24",12064.22,12064.22,12064.22,12064.22,0],["2022-05-25",12064.22,12064.22,12064.22,12064.22,0],["2022-05-26",13346.41,13346.41,13113.28,13113.28,2600],["2022-05-27",13113.28,13113.28,13113.28,13113.28,0],["2022-05-30",13696.1,13696.1,13696.1,13696.1,3100],["2022-05-31",13754.38,13987.5,13754.38,13987.5,1000],["2022-06-01",13754.38,13987.5,13754.38,13987.5,1300],["2022-06-02",13754.38,13754.38,13754.38,13754.38,600],["2022-06-03",13754.38,13754.38,13754.38,13754.38,100],["2022-06-06",13987.5,13987.5,13987.5,13987.5,200],["2022-06-07",13754.38,13987.5,13754.38,13987.5,1200],["2022-06-08",13987.5,13987.5,13987.5,13987.5,100],["2022-06-09",13987.5,13987.5,13987.5,13987.5,0],["2022-06-10",13987.5,14278.91,12239.06,14278.91,1600],["2022-06-13",13812.66,13812.66,13812.66,13812.66,100],["2022-06-14",13696.1,13696.1,13696.1,13696.1,1200],["2022-06-15",13696.1,13696.1,13696.1,13696.1,1000],["2022-06-16",14045.78,14045.78,14045.78,14045.78,600],["2022-06-17",13987.5,13987.5,13637.81,13637.81,2300],["2022-06-20",13754.38,13754.38,13754.38,13754.38,0],["2022-06-21",12325.35,12325.35,12325.35,12325.35,800],["2022-06-22",12325.35,12325.35,12325.35,12325.35,0],["2022-06-23",13099.41,13099.41,11908.55,11908.55,5800],["2022-06-24",11968.09,11968.09,11968.09,11968.09,0],["2022-06-27",13754.38,13754.38,13754.38,13754.38,100],["2022-06-28",13754.38,13754.38,13754.38,13754.38,0],["2022-06-29",13754.38,13754.38,13754.38,13754.38,0],["2022-06-30",13754.38,13754.38,13754.38,13754.38,0],["2022-07-01",13754.38,13754.38,13754.38,13754.38,0],["2022-07-04",13099.41,14587.98,13099.41,14587.98,200],["2022-07-05",13873.46,13873.46,13873.46,13873.46,0],["2022-07-06",13992.55,13992.55,13099.41,13099.41,1300],["2022-07-07",13397.12,13694.83,13397.12,13694.83,400],["2022-07-08",13575.75,13575.75,13575.75,13575.75,0],["2022-07-11",13099.41,13099.41,13099.41,13099.41,200],["2022-07-12",13099.41,13099.41,13099.41,13099.41,0],["2022-07-13",14349.8,14349.8,14349.8,14349.8,20100],["2022-07-14",14349.8,14349.8,14349.8,14349.8,0],["2022-07-15",14349.8,14349.8,14349.8,14349.8,0],["2022-07-18",14349.8,14349.8,14349.8,14349.8,0],["2022-07-19",14290.26,14290.26,14290.26,14290.26,100],["2022-07-20",14290.26,14290.26,14290.26,14290.26,0],["2022-07-21",14290.26,14290.26,14290.26,14290.26,0],["2022-07-22",14290.26,14290.26,14290.26,14290.26,0],["2022-07-25",14290.26,14587.98,14290.26,14587.98,169910],["2022-07-26",14409.35,14409.35,14409.35,14409.35,0],["2022-07-27",14409.35,14528.43,14409.35,14528.43,900],["2022-07-28",14468.89,14468.89,14468.89,14468.89,1000],["2022-07-29",14409.35,14409.35,14409.35,14409.35,11200],["2022-08-01",14409.35,14409.35,14409.35,14409.35,1500],["2022-08-02",14409.35,14409.35,14409.35,14409.35,3200],["2022-08-03",14826.15,14826.15,14409.35,14409.35,4100],["2022-08-04",14587.98,14587.98,14587.98,14587.98,700],["2022-08-05",14587.98,14587.98,14587.98,14587.98,0],["2022-08-08",14587.98,14587.98,14587.98,14587.98,0],["2022-08-09",14587.98,14587.98,14587.98,14587.98,2500],["2022-08-10",14587.98,14587.98,14587.98,14587.98,0],["2022-08-11",14587.98,14587.98,14587.98,14587.98,500],["2022-08-12",15421.57,15481.12,15421.57,15481.12,1000],["2022-08-15",14468.89,14587.98,14468.89,14587.98,500],["2022-08-16",14468.89,14468.89,14468.89,14468.89,2600],["2022-08-17",14468.89,14468.89,14468.89,14468.89,600],["2022-08-18",14468.89,14468.89,14468.89,14468.89,0],["2022-08-19",14587.98,14587.98,14528.43,14528.43,300],["2022-08-22",14528.43,14528.43,14528.43,14528.43,2000],["2022-08-23",14528.43,14528.43,14528.43,14528.43,0],["2022-08-24",14528.43,14528.43,14528.43,14528.43,0],["2022-08-25",14528.43,14528.43,14528.43,14528.43,0],["2022-08-26",14528.43,14528.43,14528.43,14528.43,0],["2022-08-29",14528.43,14528.43,14528.43,14528.43,0],["2022-08-30",14528.43,14528.43,14528.43,14528.43,0],["2022-08-31",14528.43,14528.43,14528.43,14528.43,0],["2022-09-05",14528.43,14528.43,14528.43,14528.43,0],["2022-09-06",14409.35,14409.35,14409.35,14409.35,200],["2022-09-07",14409.35,14409.35,14409.35,14409.35,700],["2022-09-08",14409.35,14409.35,14409.35,14409.35,2400],["2022-09-09",14409.35,14409.35,14409.35,14409.35,0],["2022-09-12",14409.35,14409.35,14409.35,14409.35,0],["2022-09-13",14409.35,14409.35,14409.35,14409.35,0],["2022-09-14",14409.35,14409.35,14409.35,14409.35,300],["2022-09-15",14409.35,14409.35,14409.35,14409.35,0],["2022-09-16",14409.35,14409.35,14409.35,14409.35,100],["2022-09-19",14409.35,14409.35,14409.35,14409.35,130802],["2022-09-20",14409.35,14409.35,14409.35,14409.35,900],["2022-09-21",14409.35,15183.4,14409.35,15183.4,5500],["2022-09-22",14826.15,14826.15,14826.15,14826.15,0],["2022-09-23",14826.15,14826.15,14826.15,14826.15,0],["2022-09-26",14409.35,14409.35,14409.35,14409.35,100],["2022-09-27",14409.35,14409.35,14409.35,14409.35,0],["2022-09-28",14409.35,14409.35,14409.35,14409.35,0],["2022-09-29",15302.49,15302.49,15302.49,15302.49,1200],["2022-09-30",15242.95,15778.83,15242.95,15778.83,300],["2022-10-03",15600.2,15600.2,15600.2,15600.2,0],["2022-10-04",14409.35,14409.35,14409.35,14409.35,200],["2022-10-05",15778.83,15778.83,15778.83,15778.83,100],["2022-10-06",15778.83,15778.83,15778.83,15778.83,0],["2022-10-07",15778.83,15778.83,15778.83,15778.83,0],["2022-10-10",15778.83,15778.83,15778.83,15778.83,0],["2022-10-11",15778.83,15778.83,15778.83,15778.83,0],["2022-10-12",15778.83,15778.83,15778.83,15778.83,0],["2022-10-13",15481.12,15481.12,15481.12,15481.12,100],["2022-10-14",15481.12,15481.12,15481.12,15481.12,0],["2022-10-17",15600.2,15600.2,15481.12,15481.12,1000],["2022-10-18",15540.66,15540.66,15540.66,15540.66,0],["2022-10-19",15421.57,16374.26,15421.57,16374.26,3100],["2022-10-20",15481.12,15481.12,14171.18,14171.18,1100],["2022-10-21",12861.24,12861.24,12801.69,12801.69,600],["2022-10-24",12861.24,12861.24,12861.24,12861.24,0],["2022-10-25",12861.24,12861.24,12861.24,12861.24,0],["2022-10-26",12742.15,12742.15,12742.15,12742.15,100],["2022-10-27",11194.04,11194.04,11194.04,11194.04,2700],["2022-10-28",11610.84,11610.84,11313.12,11313.12,3200],["2022-10-31",13337.58,13337.58,13337.58,13337.58,300],["2022-11-01",13337.58,13337.58,13337.58,13337.58,0],["2022-11-02",13337.58,13337.58,13337.58,13337.58,0],["2022-11-03",14707.06,15302.49,14707.06,15302.49,1600],["2022-11-04",12742.15,12801.69,12742.15,12801.69,300],["2022-11-07",13397.12,14587.98,13397.12,14587.98,400],["2022-11-08",15183.4,15778.83,12444.44,12444.44,3400],["2022-11-09",15123.86,15123.86,15123.86,15123.86,0],["2022-11-10",15123.86,15123.86,15123.86,15123.86,0],["2022-11-11",12980.32,12980.32,12980.32,12980.32,300],["2022-11-14",12980.32,12980.32,12980.32,12980.32,0],["2022-11-15",12980.32,12980.32,12980.32,12980.32,0],["2022-11-16",12980.32,12980.32,12980.32,12980.32,0],["2022-11-17",11755.76,11755.76,11755.76,11755.76,200],["2022-11-18",11755.76,11755.76,10041.38,10041.38,700],["2022-11-21",11021.03,11021.03,9245.42,9245.42,3200],["2022-11-22",11633.31,11633.31,10408.75,10408.75,2600],["2022-11-23",9796.47,9796.47,9184.19,9184.19,800],["2022-11-24",9490.33,9490.33,9245.42,9245.42,3100],["2022-11-25",8633.14,10592.43,8020.86,10592.43,5300],["2022-11-28",9245.42,9306.65,8388.23,8388.23,2200],["2022-11-29",10102.61,10102.61,9184.19,9184.19,700],["2022-11-30",9122.96,10592.43,8388.23,10592.43,4900],["2022-12-01",9796.47,10959.8,9184.19,10959.8,2300],["2022-12-02",10776.12,10776.12,9429.1,10776.12,5400],["2022-12-05",11021.03,11878.22,11021.03,11878.22,1800],["2022-12-06",10041.38,12735.41,9735.24,9735.24,6300],["2022-12-07",9796.47,9796.47,9796.47,9796.47,2500],["2022-12-08",9674.01,11265.94,9429.1,11265.94,1900],["2022-12-09",9980.15,9980.15,9980.15,9980.15,0],["2022-12-12",9980.15,9980.15,9367.87,9367.87,300],["2022-12-13",9796.47,9796.47,9367.87,9367.87,1400],["2022-12-14",9490.33,9490.33,9367.87,9367.87,3800],["2022-12-15",8694.37,10776.12,8633.14,10714.89,4800],["2022-12-16",9857.7,9857.7,9857.7,9857.7,0],["2022-12-19",10102.61,10102.61,9674.01,9674.01,300],["2022-12-20",9796.47,9796.47,9796.47,9796.47,0],["2022-12-21",9735.24,9857.7,9735.24,9857.7,600],["2022-12-22",9735.24,9735.24,8755.59,8755.59,5000],["2022-12-23",9490.33,9490.33,9490.33,9490.33,0],["2022-12-26",9490.33,9490.33,9490.33,9490.33,0],["2022-12-27",9490.33,9490.33,9490.33,9490.33,14400],["2022-12-28",9490.33,9490.33,9490.33,9490.33,0],["2022-12-29",9796.47,9796.47,9796.47,9796.47,400],["2022-12-30",9796.47,9796.47,9796.47,9796.47,0],["2023-01-03",8878.05,8878.05,8388.23,8388.23,1600],["2023-01-04",8755.59,8755.59,8755.59,8755.59,0],["2023-01-05",8755.59,8755.59,8755.59,8755.59,0],["2023-01-06",8755.59,8755.59,8755.59,8755.59,0],["2023-01-09",8755.59,8755.59,8755.59,8755.59,0],["2023-01-10",8939.28,8939.28,8388.23,8388.23,2300],["2023-01-11",9796.47,9796.47,9796.47,9796.47,200],["2023-01-12",9796.47,9796.47,9796.47,9796.47,0],["2023-01-13",9490.33,11143.48,9490.33,11143.48,3900],["2023-01-16",9490.33,9490.33,9490.33,9490.33,100],["2023-01-17",10776.12,10898.57,10776.12,10898.57,600],["2023-01-18",10286.29,10347.52,10286.29,10286.29,500],["2023-01-19",10837.34,10837.34,9122.96,9122.96,1400],["2023-01-27",10163.84,10163.84,10163.84,10163.84,0],["2023-01-30",10837.34,10959.8,10837.34,10959.8,200],["2023-01-31",11204.71,11265.94,9367.87,9367.87,5900],["2023-02-01",10714.89,10714.89,10714.89,10714.89,1100],["2023-02-02",10408.75,10714.89,10408.75,10714.89,200],["2023-02-03",10714.89,10714.89,10714.89,10714.89,400],["2023-02-06",10714.89,10714.89,10714.89,10714.89,0],["2023-02-07",9612.78,9612.78,9184.19,9184.19,6700],["2023-02-08",9551.56,9551.56,9551.56,9551.56,100],["2023-02-09",10469.98,10592.43,10469.98,10592.43,3300],["2023-02-10",10286.29,10286.29,9000.51,9367.87,5400],["2023-02-13",9551.56,10592.43,9551.56,10592.43,2200],["2023-02-14",10347.52,10347.52,10347.52,10347.52,700],["2023-02-15",10347.52,10408.75,10347.52,10408.75,3100],["2023-02-16",10408.75,10592.43,10408.75,10592.43,1100],["2023-02-17",11021.03,11021.03,10408.75,11021.03,700],["2023-02-20",11327.17,11327.17,11265.94,11265.94,600],["2023-02-21",11327.17,11327.17,11327.17,11327.17,1400],["2023-02-22",11327.17,11327.17,11327.17,11327.17,0],["2023-02-23",11327.17,11327.17,11327.17,11327.17,100],["2023-02-24",11449.62,11449.62,11449.62,11449.62,100],["2023-02-27",10714.89,10714.89,10714.89,10714.89,100],["2023-02-28",10714.89,10714.89,10714.89,10714.89,0],["2023-03-01",10408.75,10408.75,10408.75,10408.75,100],["2023-03-02",10408.75,10408.75,10408.75,10408.75,0],["2023-03-03",11021.03,11021.03,9061.73,10408.75,5500],["2023-03-06",10408.75,10408.75,10408.75,10408.75,300],["2023-03-07",11878.22,11878.22,11878.22,11878.22,100],["2023-03-08",10408.75,11633.31,10225.06,11633.31,3300],["2023-03-09",11694.53,11939.45,11694.53,11939.45,2700],["2023-03-10",12857.86,12857.86,10714.89,10714.89,200],["2023-03-13",10714.89,13531.37,10714.89,13470.14,2900],["2023-03-14",11279.02,11279.02,11152.99,11152.99,1200],["2023-03-15",11152.99,11152.99,11152.99,11152.99,0],["2023-03-16",12413.22,12476.23,12413.22,12476.23,1400],["2023-03-17",13988.5,14303.56,10711.92,10711.92,5200],["2023-03-20",11972.14,11972.14,11972.14,11972.14,0],["2023-03-21",11972.14,13232.37,11972.14,13232.37,1200],["2023-03-22",11657.08,11657.08,11657.08,11657.08,300],["2023-03-23",10459.87,10459.87,10144.81,10207.83,3300],["2023-03-24",11720.1,11783.11,11720.1,11783.11,1200],["2023-03-27",12413.22,13169.35,10081.8,10081.8,13600],["2023-03-28",10711.92,10711.92,10711.92,10711.92,0],["2023-03-29",10711.92,12287.2,10711.92,12287.2,6300],["2023-03-30",11846.12,11846.12,11846.12,11846.12,200],["2023-03-31",11846.12,11846.12,11846.12,11846.12,0],["2023-04-03",11152.99,11152.99,11026.97,11026.97,1000],["2023-04-04",11089.98,11089.98,11089.98,11089.98,0],["2023-04-05",12539.24,12602.25,11089.98,11089.98,5600],["2023-04-06",12476.23,12476.23,12476.23,12476.23,0],["2023-04-07",13043.33,13106.34,13043.33,13106.34,900],["2023-04-10",13043.33,13043.33,13043.33,13043.33,0],["2023-04-11",11972.14,11972.14,11152.99,11152.99,2500],["2023-04-12",11405.04,11405.04,11405.04,11405.04,0],["2023-04-13",11972.14,11972.14,11342.03,11342.03,500],["2023-04-14",11972.14,12287.2,11972.14,12287.2,1300],["2023-04-17",12098.16,12098.16,12098.16,12098.16,600],["2023-04-18",12035.15,12035.15,12035.15,12035.15,200],["2023-04-19",12098.16,12098.16,12098.16,12098.16,300],["2023-04-20",12161.17,12161.17,12161.17,12161.17,100],["2023-04-21",12161.17,12161.17,12161.17,12161.17,500],["2023-04-24",12413.22,12413.22,12413.22,12413.22,500],["2023-04-25",12413.22,12539.24,12413.22,12539.24,1200],["2023-04-26",12476.23,12476.23,12476.23,12476.23,100],["2023-04-27",12476.23,12476.23,12476.23,12476.23,0],["2023-04-28",12476.23,12476.23,12476.23,12476.23,0],["2023-05-04",12476.23,12476.23,12476.23,12476.23,0],["2023-05-05",13232.37,13232.37,13169.35,13169.35,200],["2023-05-08",13169.35,13169.35,13169.35,13169.35,300],["2023-05-09",13169.35,13169.35,13169.35,13169.35,0],["2023-05-10",13169.35,13169.35,13169.35,13169.35,0],["2023-05-11",13169.35,13169.35,13169.35,13169.35,1382400],["2023-05-12",12602.25,12602.25,12224.19,12224.19,2400],["2023-05-15",12413.22,12413.22,12413.22,12413.22,300],["2023-05-16",12413.22,12413.22,12413.22,12413.22,0],["2023-05-17",12413.22,12413.22,12413.22,12413.22,0],["2023-05-18",12413.22,12413.22,12413.22,12413.22,0],["2023-05-19",12413.22,12413.22,12413.22,12413.22,0],["2023-05-22",12413.22,12413.22,12413.22,12413.22,0],["2023-05-23",12413.22,12413.22,12413.22,12413.22,0],["2023-05-24",12413.22,12413.22,12413.22,12413.22,0],["2023-05-25",12413.22,12413.22,12413.22,12413.22,0],["2023-05-26",12413.22,12413.22,12413.22,12413.22,0],["2023-05-29",12413.22,12413.22,12413.22,12413.22,0],["2023-05-30",13792.47,13792.47,12478.9,12478.9,600],["2023-05-31",13135.68,13135.68,13135.68,13135.68,100],["2023-06-01",13792.47,13792.47,13792.47,13792.47,100],["2023-06-02",13464.07,13464.07,13464.07,13464.07,500],["2023-06-05",13595.43,13595.43,13595.43,13595.43,900],["2023-06-06",13595.43,13595.43,13595.43,13595.43,100],["2023-06-07",13595.43,13595.43,13595.43,13595.43,0],["2023-06-08",13595.43,13595.43,13595.43,13595.43,100],["2023-06-09",13792.47,13792.47,13792.47,13792.47,300],["2023-06-12",13923.82,13923.82,13135.68,13135.68,600],["2023-06-13",13267.04,13267.04,13267.04,13267.04,0],["2023-06-14",13923.82,13923.82,13923.82,13923.82,600],["2023-06-15",13923.82,13923.82,13923.82,13923.82,0],["2023-06-16",13923.82,13923.82,13923.82,13923.82,0],["2023-06-19",12872.97,12872.97,11887.79,11887.79,15500],["2023-06-20",12019.15,12019.15,12019.15,12019.15,0],["2023-06-21",12610.25,12610.25,12019.15,12019.15,9000],["2023-06-22",12150.51,12150.51,12019.15,12019.15,6900],["2023-06-23",12216.18,12741.61,12084.83,12478.9,6500],["2023-06-26",12084.83,12084.83,12019.15,12019.15,3500],["2023-06-27",12150.51,12150.51,12150.51,12150.51,600],["2023-06-28",12413.22,12413.22,12413.22,12413.22,200],["2023-06-29",12347.54,12413.22,12347.54,12413.22,1600],["2023-06-30",12413.22,12478.9,12413.22,12478.9,1600],["2023-07-03",13201.36,13201.36,13135.68,13135.68,2800],["2023-07-04",13267.04,13267.04,12150.51,12150.51,15000],["2023-07-05",12150.51,12150.51,12084.83,12084.83,3000],["2023-07-06",12150.51,13201.36,12084.83,13070.0,2500],["2023-07-07",12281.86,12281.86,12281.86,12281.86,0],["2023-07-10",12216.18,12216.18,12150.51,12150.51,2300],["2023-07-11",13004.33,13004.33,12216.18,13004.33,18100],["2023-07-12",13135.68,13135.68,13135.68,13135.68,100],["2023-07-13",13135.68,13464.07,13070.0,13464.07,7000],["2023-07-27",15106.03,15106.03,12938.65,13595.43,20200],["2023-07-28",13135.68,13135.68,12675.93,12774.45,5500],["2023-07-31",12741.61,13135.68,12577.42,12741.61,5000],["2023-08-01",12643.09,12774.45,12084.83,12774.45,20300],["2023-08-02",12741.61,12741.61,12281.86,12347.54,3700],["2023-08-03",12281.86,12281.86,12150.51,12150.51,5500],["2023-08-04",12675.93,12708.77,12281.86,12675.93,400],["2023-08-07",13332.72,13332.72,12544.58,12610.25,6200],["2023-08-08",12675.93,12807.29,12610.25,12807.29,4000],["2023-08-09",12675.93,12741.61,12610.25,12741.61,3700],["2023-08-10",12183.34,12741.61,12183.34,12610.25,700],["2023-08-11",12478.9,12610.25,12478.9,12610.25,1200],["2023-08-14",12544.58,12544.58,12413.22,12413.22,600],["2023-08-15",12610.25,12610.25,12478.9,12610.25,600],["2023-08-16",12610.25,12675.93,12478.9,12610.25,2000],["2023-08-17",12610.25,12610.25,12478.9,12610.25,2400],["2023-08-18",12478.9,12544.58,12478.9,12544.58,5200],["2023-08-21",12544.58,12544.58,12544.58,12544.58,0],["2023-08-22",12610.25,12610.25,12610.25,12610.25,200],["2023-08-23",12610.25,12610.25,12610.25,12610.25,0],["2023-08-24",12807.29,12807.29,12807.29,12807.29,300],["2023-08-25",12807.29,12807.29,12478.9,12478.9,2300],["2023-08-28",12938.65,12938.65,12938.65,12938.65,2800],["2023-08-29",12938.65,13464.07,12938.65,13464.07,6600],["2023-08-30",13529.75,13792.47,13135.68,13661.11,5900],["2023-08-31",13923.82,13923.82,13923.82,13923.82,200],["2023-09-05",13923.82,13923.82,13923.82,13923.82,0],["2023-09-06",13858.14,13858.14,13858.14,13858.14,100],["2023-09-07",13858.14,13858.14,13792.47,13792.47,400],["2023-09-08",13792.47,13792.47,13792.47,13792.47,0],["2023-09-11",13135.68,13135.68,13135.68,13135.68,200],["2023-09-12",13135.68,13135.68,13135.68,13135.68,0],["2023-09-13",13464.07,13464.07,13464.07,13464.07,400],["2023-09-14",13464.07,13464.07,13464.07,13464.07,0],["2023-09-15",13464.07,13464.07,13464.07,13464.07,0],["2023-09-18",13135.68,13135.68,13135.68,13135.68,100],["2023-09-19",13135.68,13135.68,13135.68,13135.68,0],["2023-09-20",13135.68,13135.68,13135.68,13135.68,0],["2023-09-21",12807.29,12807.29,12610.25,12610.25,700],["2023-09-22",12610.25,12610.25,12610.25,12610.25,300],["2023-09-25",12150.51,12150.51,12150.51,12150.51,500],["2023-09-26",12150.51,12478.9,12150.51,12478.9,600],["2023-09-27",11822.11,11822.11,11822.11,11822.11,600],["2023-09-28",11822.11,11822.11,11822.11,11822.11,0],["2023-09-29",11822.11,11822.11,11822.11,11822.11,0],["2023-10-02",11854.95,11854.95,11854.95,11854.95,100],["2023-10-03",11854.95,11854.95,11854.95,11854.95,0],["2023-10-04",12675.93,12675.93,12675.93,12675.93,100],["2023-10-05",12675.93,12675.93,12675.93,12675.93,0],["2023-10-06",13135.68,13135.68,12872.97,12872.97,1400],["2023-10-09",13135.68,13135.68,13135.68,13135.68,1100],["2023-10-10",13102.84,13102.84,12216.18,12216.18,7500],["2023-10-11",11822.11,13070.0,11822.11,13070.0,5800],["2023-10-12",12183.34,12478.9,12183.34,12347.54,800],["2023-10-13",12347.54,13135.68,12347.54,13135.68,2200],["2023-10-16",13135.68,13135.68,12413.22,12413.22,500],["2023-10-17",12413.22,12413.22,12413.22,12413.22,0],["2023-10-18",12019.15,12019.15,11822.11,11822.11,2200],["2023-10-19",11822.11,11822.11,11822.11,11822.11,0],["2023-10-20",11822.11,11822.11,11822.11,11822.11,0],["2023-10-23",12413.22,12446.06,12413.22,12446.06,1100],["2023-10-24",12446.06,12446.06,12446.06,12446.06,0],["2023-10-25",12183.34,13037.16,12183.34,13037.16,200],["2023-10-26",12183.34,12183.34,12150.51,12150.51,1900],["2023-10-27",12150.51,12150.51,12150.51,12150.51,0],["2023-10-30",12905.81,12905.81,12150.51,12150.51,200],["2023-10-31",12150.51,12150.51,12150.51,12150.51,0],["2023-11-01",12807.29,12807.29,12051.99,12150.51,400],["2023-11-02",12150.51,12150.51,12150.51,12150.51,0],["2023-11-03",12150.51,12150.51,12150.51,12150.51,0],["2023-11-06",12478.9,12478.9,12478.9,12478.9,100],["2023-11-07",12478.9,12478.9,12478.9,12478.9,0],["2023-11-08",12478.9,12478.9,12478.9,12478.9,300],["2023-11-09",12478.9,12478.9,12478.9,12478.9,1100],["2023-11-10",12478.9,12478.9,12478.9,12478.9,0],["2023-11-13",12478.9,12478.9,12478.9,12478.9,0],["2023-11-14",12478.9,12478.9,12478.9,12478.9,0],["2023-11-15",12478.9,12478.9,12478.9,12478.9,0],["2023-11-16",12478.9,12478.9,12478.9,12478.9,0],["2023-11-17",12478.9,12478.9,12478.9,12478.9,0],["2023-11-20",12478.9,12478.9,12478.9,12478.9,0],["2023-11-21",12478.9,12478.9,12478.9,12478.9,0],["2023-11-22",12478.9,12478.9,12478.9,12478.9,0],["2023-11-23",12478.9,12478.9,12478.9,12478.9,0],["2023-11-24",12478.9,12478.9,12478.9,12478.9,0],["2023-11-27",12546.72,12546.72,12546.72,12546.72,1200],["2023-11-28",12546.72,12546.72,12546.72,12546.72,100],["2023-11-29",12546.72,12885.82,12546.72,12885.82,300],["2023-11-30",12885.82,12885.82,12885.82,12885.82,0],["2023-12-01",12953.64,12953.64,12953.64,12953.64,200],["2023-12-04",12953.64,12953.64,12885.82,12885.82,200],["2023-12-05",12241.53,12241.53,12241.53,12241.53,100],["2023-12-06",12377.17,12377.17,12207.62,12377.17,26000],["2023-12-07",12377.17,12377.17,12377.17,12377.17,0],["2023-12-08",12377.17,12377.17,12377.17,12377.17,0],["2023-12-11",12377.17,12377.17,12377.17,12377.17,0],["2023-12-12",12885.82,13224.92,12885.82,13089.28,3300],["2023-12-13",13564.02,13564.02,12309.35,12309.35,9100],["2023-12-14",12750.18,12953.64,12750.18,12953.64,500],["2023-12-15",12885.82,12885.82,12851.91,12851.91,700],["2023-12-18",12851.91,12851.91,12851.91,12851.91,0],["2023-12-19",12885.82,12885.82,12885.82,12885.82,500],["2023-12-20",12818.0,12818.0,12546.72,12682.36,3100],["2023-12-21",12750.18,12885.82,12750.18,12885.82,1300],["2023-12-22",12885.82,12885.82,12885.82,12885.82,0],["2023-12-25",13224.92,13224.92,13021.46,13021.46,2300],["2023-12-26",13021.46,13021.46,13021.46,13021.46,0],["2023-12-27",13089.28,13089.28,12682.36,12682.36,2700],["2023-12-28",12682.36,12682.36,12682.36,12682.36,300],["2023-12-29",12885.82,12885.82,12885.82,12885.82,500],["2024-01-02",13496.2,13564.02,12682.36,12682.36,2900],["2024-01-03",12682.36,12682.36,12682.36,12682.36,0],["2024-01-04",12682.36,12682.36,12682.36,12682.36,0],["2024-01-05",13496.2,13496.2,13089.28,13224.92,1200],["2024-01-08",13564.02,13564.02,12919.73,12919.73,500],["2024-01-09",12919.73,12919.73,12919.73,12919.73,100],["2024-01-10",12919.73,12919.73,12919.73,12919.73,300],["2024-01-11",13021.46,13021.46,13021.46,13021.46,1700],["2024-01-12",13224.92,13631.84,13224.92,13631.84,68600],["2024-01-15",14581.32,14581.32,14310.04,14310.04,1700],["2024-01-16",14377.86,14377.86,14377.86,14377.86,2100],["2024-01-17",14445.68,14615.23,14411.77,14615.23,2100],["2024-01-18",14886.51,14886.51,13597.93,13597.93,5500],["2024-01-19",14208.31,14310.04,14208.31,14310.04,400],["2024-01-22",14818.69,14818.69,14818.69,14818.69,200],["2024-01-23",14784.78,14818.69,14784.78,14818.69,500],["2024-01-24",14818.69,14818.69,14818.69,14818.69,500],["2024-01-25",14818.69,14920.42,14818.69,14920.42,2000],["2024-01-26",14988.24,14988.24,14988.24,14988.24,100],["2024-01-29",14920.42,14920.42,14920.42,14920.42,400],["2024-01-30",14920.42,14920.42,14920.42,14920.42,0],["2024-01-31",14920.42,14920.42,13970.94,13970.94,2200],["2024-02-01",14886.51,14920.42,14886.51,14920.42,600],["2024-02-02",14920.42,14920.42,14920.42,14920.42,0],["2024-02-05",14988.24,14988.24,14920.42,14988.24,8800],["2024-02-06",15327.34,15327.34,14072.67,14072.67,2000],["2024-02-07",15056.06,15056.06,15056.06,15056.06,4000],["2024-02-15",15056.06,15259.52,15056.06,15259.52,4400],["2024-02-16",15259.52,15259.52,15259.52,15259.52,0],["2024-02-19",15259.52,15259.52,15259.52,15259.52,0],["2024-02-20",15259.52,16209.0,15259.52,16209.0,1100],["2024-02-21",15395.16,15395.16,15395.16,15395.16,500],["2024-02-22",15462.98,15462.98,15462.98,15462.98,300],["2024-02-23",15462.98,15462.98,15462.98,15462.98,0],["2024-02-26",15462.98,15462.98,15395.16,15395.16,200],["2024-02-27",15598.62,15598.62,15598.62,15598.62,2500],["2024-02-28",16615.92,16615.92,15937.72,15937.72,1600],["2024-02-29",15937.72,15971.63,15937.72,15971.63,3300],["2024-03-01",16005.54,16276.82,16005.54,16276.82,3100],["2024-03-04",16276.82,16276.82,16276.82,16276.82,30600],["2024-03-05",16276.82,16955.02,16276.82,16955.02,900],["2024-03-06",16955.02,16955.02,16955.02,16955.02,0],["2024-03-07",16955.02,16955.02,16955.02,16955.02,144550],["2024-03-08",16276.82,16276.82,16276.82,16276.82,1500],["2024-03-11",16209.0,16209.0,16209.0,16209.0,200],["2024-03-12",16209.0,16209.0,16209.0,16209.0,1200],["2024-03-13",16276.82,16344.64,16209.0,16209.0,700],["2024-03-14",16209.0,16209.0,16209.0,16209.0,0],["2024-03-15",16276.82,16276.82,16276.82,16276.82,300],["2024-03-18",16887.2,16955.02,16751.56,16751.56,2300],["2024-03-19",17035.49,17035.49,16751.56,16751.56,200],["2024-03-20",16751.56,16751.56,16751.56,16751.56,500],["2024-03-21",16751.56,16751.56,16751.56,16751.56,0],["2024-03-22",16751.56,16751.56,16751.56,16751.56,300],["2024-03-25",16467.64,16751.56,15686.85,16751.56,2200],["2024-03-26",16751.56,16751.56,16751.56,16751.56,0],["2024-03-27",16751.56,16751.56,16751.56,16751.56,0],["2024-03-28",16751.56,16751.56,16751.56,16751.56,0],["2024-03-29",16751.56,16751.56,16751.56,16751.56,100],["2024-04-01",16751.56,16751.56,16751.56,16751.56,0],["2024-04-02",17106.47,17248.43,17106.47,17248.43,200],["2024-04-03",16148.22,17070.98,16148.22,16964.51,1700],["2024-04-04",17390.39,17745.3,17035.49,17035.49,800],["2024-04-05",16112.73,16964.51,15935.28,16964.51,1200],["2024-04-08",16893.53,16893.53,16609.6,16609.6,1100],["2024-04-09",16751.56,16751.56,16325.68,16609.6,1600],["2024-04-10",16609.6,16609.6,16609.6,16609.6,0],["2024-04-11",16680.58,16680.58,16680.58,16680.58,2000],["2024-04-12",16751.56,16751.56,16751.56,16751.56,2500],["2024-04-15",16751.56,16751.56,16751.56,16751.56,0],["2024-04-16",16609.6,16751.56,16609.6,16751.56,2300],["2024-04-17",17035.49,17035.49,17035.49,17035.49,4000],["2024-04-19",17745.3,18100.21,17425.89,17745.3,19300],["2024-04-22",17745.3,18810.02,17745.3,18810.02,14200],["2024-04-23",18455.11,18455.11,18455.11,18455.11,800],["2024-04-24",18455.11,18455.11,18455.11,18455.11,4500],["2024-04-25",18455.11,18490.6,18455.11,18490.6,800],["2024-04-26",18597.08,18597.08,18455.11,18455.11,900],["2024-05-02",18455.11,18490.6,18455.11,18490.6,3100],["2024-05-03",18455.11,18455.11,18455.11,18455.11,5800],["2024-05-06",18810.02,19519.83,18810.02,19093.94,900],["2024-05-07",19022.96,19022.96,19022.96,19022.96,400],["2024-05-08",19164.92,19164.92,18526.09,19022.96,3000],["2024-05-09",18597.08,19093.94,18597.08,19093.94,200],["2024-05-10",18526.09,19058.45,18526.09,19058.45,200],["2024-05-13",19164.92,19519.83,19093.94,19093.94,1200],["2024-05-14",19093.94,19093.94,19093.94,19093.94,300],["2024-05-15",19164.92,19164.92,19164.92,19164.92,26668],["2024-05-16",19803.76,19874.74,19164.92,19164.92,4500],["2024-05-17",19790.27,19790.27,19128.14,19312.06,1900],["2024-05-20",19753.48,19753.48,19238.49,19238.49,1300],["2024-05-21",19275.28,19275.28,19275.28,19275.28,2500],["2024-05-22",19275.28,19275.28,19128.14,19275.28,1500],["2024-05-23",19128.14,19348.85,19128.14,19348.85,2700],["2024-05-24",19201.71,19201.71,19054.57,19054.57,5600],["2024-05-27",19054.57,19054.57,19054.57,19054.57,0],["2024-05-28",19532.77,19532.77,19532.77,19532.77,100],["2024-05-29",19532.77,19569.56,19532.77,19569.56,600],["2024-05-30",19569.56,19569.56,19275.28,19275.28,1600],["2024-05-31",19716.7,19863.84,19643.13,19863.84,2600],["2024-06-03",19863.84,19937.41,18649.94,18649.94,4200],["2024-06-04",18649.94,18649.94,18649.94,18649.94,0],["2024-06-05",19790.27,19790.27,19643.13,19643.13,300],["2024-06-06",19716.7,19716.7,19716.7,19716.7,900],["2024-06-07",20231.69,20231.69,19900.62,20084.55,1700],["2024-06-10",20084.55,20158.12,20084.55,20084.55,1100],["2024-06-11",20084.55,20084.55,20084.55,20084.55,1500],["2024-06-12",20084.55,20599.54,20084.55,20599.54,1100],["2024-06-13",20820.24,21408.8,20820.24,21335.23,3000],["2024-06-14",21335.23,21335.23,21261.66,21261.66,800],["2024-06-17",21298.45,21298.45,21298.45,21298.45,3400],["2024-06-18",21298.45,21335.23,21298.45,21335.23,4000],["2024-06-19",21335.23,21335.23,21261.66,21298.45,1700],["2024-06-20",21298.45,21298.45,21298.45,21298.45,1000],["2024-06-21",21298.45,21298.45,20194.9,20194.9,4100],["2024-06-24",20599.54,20599.54,20231.69,20231.69,2300],["2024-06-25",21298.45,21298.45,21261.66,21261.66,1100],["2024-06-26",21261.66,21261.66,21224.88,21224.88,2100],["2024-06-27",21224.88,21224.88,21224.88,21224.88,700],["2024-06-28",21188.09,21188.09,20489.18,20489.18,600],["2024-07-01",20489.18,20489.18,20489.18,20489.18,0],["2024-07-02",20527.05,21738.98,20527.05,21738.98,1200],["2024-07-03",21738.98,21890.47,21738.98,21890.47,1800],["2024-07-04",21966.22,21966.22,21814.73,21814.73,500],["2024-07-05",21814.73,21814.73,21814.73,21814.73,0],["2024-07-08",21966.22,21966.22,21966.22,21966.22,1700],["2024-07-09",21966.22,21966.22,21966.22,21966.22,1600],["2024-07-10",21966.22,21966.22,21966.22,21966.22,0],["2024-07-11",21966.22,21966.22,21966.22,21966.22,300],["2024-07-12",21966.22,21966.22,21966.22,21966.22,1200],["2024-07-15",21966.22,21966.22,21966.22,21966.22,900],["2024-07-16",21966.22,21966.22,21966.22,21966.22,2600],["2024-07-17",20905.78,20905.78,20905.78,20905.78,1500],["2024-07-18",21095.15,21095.15,21095.15,21095.15,100],["2024-07-19",21587.49,22117.71,21587.49,22079.84,4500],["2024-07-22",23594.75,23594.75,23594.75,23594.75,13100],["2024-07-23",25223.28,25223.28,25223.28,25223.28,6000],["2024-07-24",25223.28,26359.46,24314.33,24314.33,14700],["2024-07-25",24314.33,24920.3,24314.33,24844.55,1900],["2024-07-26",25223.28,25753.5,24844.55,24920.3,2300],["2024-07-29",24996.04,25677.75,24920.3,25374.77,36100],["2024-07-30",24844.55,27116.92,24844.55,26965.43,3200],["2024-07-31",26889.68,28404.59,26889.68,28290.98,4100],["2024-08-01",28290.98,28290.98,28290.98,28290.98,400],["2024-08-02",28290.98,28290.98,28290.98,28290.98,28000],["2024-08-05",28290.98,28290.98,26321.59,26321.59,5700],["2024-08-06",26283.72,26283.72,25753.5,25753.5,1500],["2024-08-07",24314.33,26510.95,24011.35,26510.95,28600],["2024-08-08",24768.81,26132.23,24655.19,25753.5,52700],["2024-08-09",24352.21,24352.21,24162.84,24238.59,89900],["2024-08-12",25299.03,25299.03,24238.59,24768.81,4500],["2024-08-13",24693.06,24693.06,23481.13,24314.33,53500],["2024-08-14",24238.59,24238.59,22761.55,22799.42,30900],["2024-08-15",22799.42,23481.13,21208.76,23405.39,73800],["2024-08-16",23405.39,23405.39,22193.46,23291.77,5300],["2024-08-19",23253.89,23519.0,23253.89,23481.13,45400],["2024-08-20",23481.13,23708.37,23405.39,23708.37,9000],["2024-08-21",23708.37,23708.37,23405.39,23405.39,23200],["2024-08-22",23443.26,23443.26,23329.64,23329.64,10200],["2024-08-23",23329.64,24238.59,23178.15,24238.59,11500],["2024-08-26",23329.64,23859.86,23329.64,23859.86,10300],["2024-08-27",23329.64,23859.86,23329.64,23859.86,7900],["2024-08-28",23859.86,23859.86,23859.86,23859.86,0],["2024-08-29",23784.11,23784.11,23329.64,23784.11,7700],["2024-08-30",23784.11,23784.11,23329.64,23367.51,59400],["2024-09-04",23367.51,23784.11,23026.66,23784.11,3600],["2024-09-05",23481.13,23481.13,23329.64,23329.64,6900],["2024-09-06",23329.64,23708.37,23178.15,23708.37,4600],["2024-09-09",23481.13,23481.13,23367.51,23405.39,6200],["2024-09-10",23405.39,23405.39,23405.39,23405.39,3700],["2024-09-11",23102.4,23405.39,22988.78,23140.28,99800],["2024-09-12",23140.28,23405.39,23140.28,23405.39,900],["2024-09-13",23291.77,23481.13,23178.15,23216.02,54200],["2024-09-16",23952.42,23952.42,23254.78,23254.78,1000],["2024-09-17",23254.78,23254.78,23254.78,23254.78,300],["2024-09-18",23564.84,23564.84,23022.23,23448.57,400],["2024-09-19",22905.96,23409.81,22905.96,23409.81,4000],["2024-09-20",22944.72,23409.81,22944.72,23254.78,3500],["2024-09-23",23254.78,23254.78,23254.78,23254.78,1600],["2024-09-24",23254.78,23836.15,23254.78,23836.15,1500],["2024-09-25",23758.63,23758.63,23254.78,23681.12,6300],["2024-09-26",23681.12,24029.94,23681.12,23991.18,27200],["2024-09-27",23991.18,23991.18,23642.36,23797.39,5200],["2024-09-30",23719.88,23797.39,23564.84,23642.36,11200],["2024-10-01",23642.36,23719.88,23564.84,23564.84,11500],["2024-10-02",23564.84,23564.84,23293.54,23293.54,10200],["2024-10-03",23603.6,23797.39,23564.84,23642.36,9100],["2024-10-04",23642.36,23642.36,23409.81,23564.84,900],["2024-10-07",23564.84,23642.36,23448.57,23448.57,1400],["2024-10-08",23448.57,23642.36,23448.57,23642.36,300],["2024-10-09",23409.81,24029.94,23332.3,24029.94,9100],["2024-10-10",23254.78,23874.91,23022.23,23874.91,2300],["2024-10-11",23487.33,23642.36,23487.33,23642.36,4300],["2024-10-14",23642.36,24029.94,23642.36,24029.94,13300],["2024-10-15",23991.18,23991.18,23409.81,23758.63,6700],["2024-10-16",23758.63,23758.63,23758.63,23758.63,2500],["2024-10-17",23758.63,23758.63,23758.63,23758.63,500],["2024-10-18",23758.63,23758.63,23758.63,23758.63,0],["2024-10-21",23254.78,23254.78,22208.31,22247.07,30000],["2024-10-22",21975.77,22285.83,21859.49,22285.83,9800],["2024-10-23",22092.04,22324.59,22092.04,22285.83,3800],["2024-10-24",22285.83,22285.83,21898.25,21937.01,9300],["2024-10-25",22014.52,22130.8,21937.01,22014.52,8400],["2024-10-28",22014.52,22479.62,22014.52,22479.62,3700],["2024-10-29",22479.62,22479.62,22402.1,22402.1,2000],["2024-10-30",22557.14,22595.89,22557.14,22595.89,2200],["2024-10-31",22518.38,22789.68,22518.38,22750.93,2600],["2024-11-01",22750.93,22750.93,21781.98,22169.56,5300],["2024-11-04",22092.04,22130.8,22014.52,22014.52,3400],["2024-11-05",22014.52,22014.52,22014.52,22014.52,0],["2024-11-06",22479.62,22479.62,22479.62,22479.62,1000],["2024-11-07",22479.62,22479.62,22014.52,22479.62,4800],["2024-11-08",22479.62,22479.62,22479.62,22479.62,100],["2024-11-11",22479.62,22479.62,22014.52,22130.8,8900],["2024-11-12",22324.59,22324.59,22169.56,22169.56,1700],["2024-11-13",22092.04,22363.35,22092.04,22363.35,1100],["2024-11-14",22402.1,22402.1,22324.59,22324.59,600],["2024-11-15",22092.04,22169.56,22092.04,22169.56,3500],["2024-11-18",22208.31,22402.1,22208.31,22247.07,1300],["2024-11-19",22247.07,22479.62,22247.07,22324.59,2000],["2024-11-20",22169.56,22440.86,22169.56,22440.86,2800],["2024-11-21",22402.1,22402.1,22169.56,22402.1,15000],["2024-11-22",22324.59,22324.59,22324.59,22324.59,1900],["2024-11-25",22324.59,22402.1,22324.59,22402.1,13500],["2024-11-26",22557.14,22712.17,22518.38,22712.17,7500],["2024-11-27",22789.68,22789.68,22518.38,22789.68,1700],["2024-11-28",22750.93,22750.93,22750.93,22750.93,300],["2024-11-29",22789.68,22789.68,22634.65,22789.68,1900],["2024-12-02",22867.2,23022.23,22750.93,22789.68,2800],["2024-12-03",22944.72,23022.23,22634.65,23022.23,3800],["2024-12-04",23101.62,23101.62,22982.54,23022.23,1700],["2024-12-05",23022.23,23022.23,22704.68,23022.23,7200],["2024-12-06",22863.46,23339.78,22823.76,22863.46,2400],["2024-12-09",22863.46,22863.46,22625.3,22625.3,1000],["2024-12-10",22625.3,22704.68,22625.3,22625.3,2100],["2024-12-11",22585.6,22625.3,22506.22,22625.3,8700],["2024-12-12",22625.3,22625.3,22625.3,22625.3,500],["2024-12-13",22704.68,22704.68,22387.14,22387.14,1800],["2024-12-16",23061.93,23061.93,23061.93,23061.93,100],["2024-12-17",22228.36,23141.31,22228.36,23141.31,1600],["2024-12-18",23101.62,23101.62,23101.62,23101.62,400],["2024-12-19",23061.93,23061.93,23022.23,23022.23,400],["2024-12-20",23022.23,23022.23,22466.52,22466.52,1600],["2024-12-23",22625.3,22625.3,22625.3,22625.3,2200],["2024-12-24",22704.68,22704.68,22704.68,22704.68,1000],["2024-12-25",22664.99,22704.68,22625.3,22625.3,7800],["2024-12-26",22625.3,22704.68,22625.3,22625.3,9000],["2024-12-27",22625.3,23022.23,22625.3,23022.23,300],["2024-12-30",22784.07,23022.23,22784.07,23022.23,3600],["2024-12-31",22863.46,22982.54,22863.46,22982.54,1600],["2025-01-02",22982.54,22982.54,22625.3,22942.84,6300],["2025-01-03",22942.84,23339.78,22942.84,23181.01,26000],["2025-01-06",23419.17,23419.17,23061.93,23061.93,6500],["2025-01-07",23061.93,23061.93,22942.84,22942.84,8600],["2025-01-08",22942.84,23022.23,22863.46,23022.23,4900],["2025-01-09",23022.23,23022.23,22982.54,23022.23,1000],["2025-01-10",23181.01,23181.01,22863.46,22863.46,2600],["2025-01-13",23181.01,23181.01,23022.23,23101.62,700],["2025-01-14",23101.62,23101.62,22942.84,22942.84,2300],["2025-01-15",23061.93,23061.93,23022.23,23061.93,2700],["2025-01-16",23061.93,23181.01,23061.93,23061.93,4900],["2025-01-17",23260.39,23339.78,23220.7,23220.7,2700],["2025-01-20",23300.09,23617.63,23260.39,23419.17,4200],["2025-01-21",22942.84,22942.84,22268.06,22625.3,36300],["2025-01-22",22625.3,22784.07,22625.3,22704.68,2200],["2025-01-23",22704.68,22704.68,22585.6,22704.68,8500],["2025-01-24",22704.68,22744.38,22664.99,22744.38,6800],["2025-02-03",22307.75,22784.07,22228.36,22585.6,12600],["2025-02-04",23181.01,23181.01,22545.91,22982.54,5500],["2025-02-05",23022.23,23577.94,22784.07,23220.7,8500],["2025-02-06",23220.7,23339.78,23101.62,23101.62,6400],["2025-02-07",23141.31,23141.31,23022.23,23101.62,7200],["2025-02-10",23101.62,23101.62,22784.07,22784.07,2700],["2025-02-11",22823.76,23022.23,22784.07,22784.07,4300],["2025-02-12",22863.46,22863.46,22784.07,22784.07,2400],["2025-02-13",22784.07,22784.07,22784.07,22784.07,2000],["2025-02-14",22784.07,22784.07,22625.3,22784.07,6900],["2025-02-17",22784.07,22863.46,22784.07,22784.07,4200],["2025-02-18",22784.07,22784.07,22784.07,22784.07,8000],["2025-02-19",22784.07,22863.46,22704.68,22784.07,18200],["2025-02-20",23419.17,23419.17,22784.07,22863.46,4700],["2025-02-21",22863.46,22903.15,22823.76,22863.46,9500],["2025-02-24",22823.76,22863.46,22823.76,22863.46,8000],["2025-02-25",23181.01,23181.01,22863.46,22863.46,2800],["2025-02-26",22784.07,23022.23,22784.07,22784.07,16000],["2025-02-27",22982.54,22982.54,22784.07,22863.46,17100],["2025-02-28",22784.07,22863.46,22784.07,22784.07,3300],["2025-03-03",22942.84,22942.84,22744.38,22784.07,18600],["2025-03-04",22784.07,22784.07,22784.07,22784.07,10600],["2025-03-05",22784.07,22863.46,22744.38,22784.07,20100],["2025-03-06",22903.15,23022.23,22744.38,22784.07,16700],["2025-03-07",23022.23,23022.23,22942.84,22942.84,300],["2025-03-10",23379.47,23379.47,22863.46,22863.46,1400],["2025-03-11",22863.46,22863.46,22784.07,22863.46,9600],["2025-03-12",22942.84,22982.54,22863.46,22863.46,9300],["2025-03-13",23022.23,23022.23,22903.15,22903.15,6500],["2025-03-14",22903.15,22982.54,22863.46,22863.46,4200],["2025-03-17",22863.46,22863.46,22704.68,22863.46,3300],["2025-03-18",23022.23,23022.23,22863.46,22863.46,54200],["2025-03-19",23022.23,23379.47,22863.46,22863.46,21100],["2025-03-20",22863.46,22942.84,22863.46,22863.46,3800],["2025-03-21",22863.46,22942.84,22863.46,22942.84,17800],["2025-03-24",23022.23,23022.23,22863.46,22863.46,3100],["2025-03-25",22982.54,23141.31,22982.54,23022.23,12100],["2025-03-26",23022.23,23101.62,23022.23,23101.62,2700],["2025-03-27",23181.01,23617.63,23181.01,23617.63,22500],["2025-03-28",23419.17,23816.1,23419.17,23816.1,8200],["2025-03-31",25364.15,25403.84,24451.2,25006.91,11800],["2025-04-01",25046.6,25046.6,25006.91,25006.91,700],["2025-04-02",25006.91,25006.91,24689.36,24689.36,1700],["2025-04-03",23816.1,23816.1,23141.31,23220.7,43600],["2025-04-04",21831.43,23220.7,21831.43,23220.7,59700],["2025-04-08",23101.62,23260.39,22942.84,23260.39,34700],["2025-04-09",21910.81,23260.39,21910.81,23260.39,1600],["2025-04-10",24570.28,24848.13,23339.78,23895.49,34700],["2025-04-11",23895.49,24213.04,23895.49,24213.04,1500],["2025-04-14",24213.04,24213.04,24054.26,24173.34,2000],["2025-04-15",24213.04,24213.04,23181.01,23498.55,7400],["2025-04-16",23498.55,23816.1,23498.55,23816.1,1500],["2025-04-17",23577.94,23816.1,23538.25,23816.1,1800],["2025-04-18",23697.02,23855.8,23657.33,23816.1,7700],["2025-04-21",24451.2,24490.89,23816.1,23816.1,3900],["2025-04-22",23776.41,23776.41,23577.94,23577.94,8400],["2025-04-23",23776.41,23776.41,23577.94,23776.41,4100],["2025-04-24",23776.41,23816.1,23776.41,23816.1,1800],["2025-04-25",23577.94,23895.49,23538.25,23895.49,3400],["2025-04-28",23895.49,23895.49,23816.1,23816.1,600],["2025-04-29",23816.1,24808.44,23816.1,24609.97,1800],["2025-05-05",24213.04,24609.97,22942.84,24609.97,12400],["2025-05-06",24609.97,25245.07,24609.97,24768.75,4200],["2025-05-07",24887.83,24887.83,24887.83,24887.83,100],["2025-05-08",24927.52,25006.91,24927.52,25006.91,2200],["2025-05-09",24649.67,25046.6,24609.97,25046.6,4900],["2025-05-12",24927.52,24927.52,24133.65,24649.67,1500],["2025-05-13",24292.42,24609.97,24292.42,24609.97,1200],["2025-05-14",24649.67,24689.36,24609.97,24649.67,2400],["2025-05-15",24649.67,24649.67,24213.04,24451.2,8400],["2025-05-16",24451.2,24948.51,24451.2,24948.51,1300],["2025-05-19",25362.94,25528.71,24948.51,25031.4,1700],["2025-05-20",25031.4,25031.4,24989.95,25031.4,3200],["2025-05-21",25031.4,25114.28,24865.63,25031.4,5200],["2025-05-22",24865.63,24865.63,24699.85,24699.85,700],["2025-05-23",24865.63,24865.63,24699.85,24782.74,600],["2025-05-26",24865.63,24865.63,24782.74,24782.74,900],["2025-05-27",24782.74,24782.74,24782.74,24782.74,6000],["2025-05-28",25031.4,25031.4,24782.74,24782.74,1200],["2025-05-29",24782.74,24782.74,24782.74,24782.74,400],["2025-05-30",24782.74,24782.74,24741.3,24782.74,6900],["2025-06-02",24782.74,24782.74,24699.85,24782.74,1200],["2025-06-03",24782.74,24782.74,24451.2,24782.74,1300],["2025-06-04",24616.97,24616.97,24036.77,24534.08,12400],["2025-06-05",24782.74,24782.74,24699.85,24699.85,1400],["2025-06-06",24865.63,24907.07,24865.63,24865.63,6100],["2025-06-09",24865.63,24865.63,24782.74,24782.74,4600],["2025-06-10",24865.63,24865.63,24616.97,24616.97,17000],["2025-06-11",24616.97,25238.61,23622.34,25238.61,20000],["2025-06-12",25197.17,25197.17,24824.18,24824.18,900],["2025-06-13",25155.72,25155.72,24782.74,24782.74,6900],["2025-06-16",24451.2,24865.63,24451.2,24451.2,5800],["2025-06-17",24782.74,24782.74,24451.2,24451.2,2200],["2025-06-18",25031.4,25031.4,24865.63,24865.63,200],["2025-06-19",24865.63,24865.63,24119.66,24119.66,1300],["2025-06-20",24865.63,24865.63,24865.63,24865.63,1000],["2025-06-23",24865.63,24865.63,24036.77,24036.77,3900],["2025-06-24",24285.43,24534.08,24036.77,24534.08,6600],["2025-06-25",24824.18,24865.63,24616.97,24782.74,2200],["2025-06-26",24782.74,24782.74,24699.85,24699.85,3200],["2025-06-27",24782.74,24782.74,24616.97,24699.85,10200],["2025-06-30",24699.85,24699.85,24534.08,24699.85,11000],["2025-07-01",24699.85,24948.51,24699.85,24948.51,27300],["2025-07-02",24948.51,24948.51,24699.85,24699.85,4300],["2025-07-03",24699.85,24782.74,24699.85,24741.3,18200],["2025-07-04",24865.63,24865.63,24865.63,24865.63,2800],["2025-07-07",24865.63,25280.05,24741.3,24741.3,7800],["2025-07-08",24865.63,24865.63,24824.18,24824.18,4200],["2025-07-09",24951.49,24951.49,24824.18,24951.49,4300],["2025-07-10",24951.49,24993.92,24951.49,24993.92,300],["2025-07-11",24612.01,24993.92,24612.01,24993.92,800],["2025-07-14",24951.49,25121.22,24951.49,25078.79,1400],["2025-07-15",25036.35,25036.35,24442.27,24527.14,3000],["2025-07-16",24569.58,24993.92,24569.58,24569.58,1200],["2025-07-17",24951.49,24951.49,24612.01,24612.01,1000],["2025-07-18",24527.14,24612.01,24527.14,24612.01,3100],["2025-07-21",23805.75,24569.58,23805.75,24442.27,12700],["2025-07-22",24442.27,24612.01,24442.27,24612.01,700],["2025-07-23",24484.71,24484.71,24145.23,24272.53,2600],["2025-07-24",24357.4,24612.01,24357.4,24569.58,2600],["2025-07-25",24272.53,24527.14,24102.8,24484.71,2100],["2025-07-28",24357.4,24442.27,24187.66,24230.1,12400],["2025-07-29",24230.1,24230.1,23636.02,23636.02,16300],["2025-07-30",24187.66,24187.66,23763.32,24187.66,4800],["2025-07-31",24060.36,24102.8,23933.06,24102.8,3500],["2025-08-01",24017.93,24060.36,23933.06,23933.06,7500],["2025-08-04",23890.62,23890.62,23593.58,23593.58,8900],["2025-08-05",23593.58,23593.58,23338.97,23593.58,12700],["2025-08-06",23423.84,23508.71,23381.41,23423.84,13700],["2025-08-07",23423.84,24187.66,23338.97,23423.84,69300],["2025-08-08",23593.58,23593.58,23169.24,23169.24,10800],["2025-08-11",23338.97,23338.97,23041.93,23169.24,75600],["2025-08-12",23169.24,23211.67,22829.76,23169.24,31700],["2025-08-13",23169.24,23169.24,22829.76,23169.24,18600],["2025-08-14",23169.24,23169.24,22744.89,23084.37,72500],["2025-08-15",23084.37,23084.37,22320.55,22744.89,26400],["2025-08-18",23126.8,23126.8,22914.63,23084.37,79300],["2025-08-19",22872.2,23084.37,22617.59,22914.63,35400],["2025-08-20",22914.63,22999.5,22575.15,22829.76,20700],["2025-08-21",22702.46,22787.33,22660.02,22660.02,57500],["2025-08-22",22787.33,22787.33,22575.15,22660.02,10100],["2025-08-25",22447.85,22914.63,22447.85,22787.33,19100],["2025-08-26",22787.33,22914.63,22490.28,22914.63,10300],["2025-08-27",22914.63,22914.63,22532.72,22872.2,114500],["2025-08-28",22575.15,22575.15,22490.28,22575.15,35000],["2025-08-29",22829.76,22829.76,22532.72,22532.72,23700],["2025-09-03",22320.55,22660.02,22320.55,22660.02,15900],["2025-09-04",22065.94,22490.28,22065.94,22405.42,21200],["2025-09-05",22405.42,22787.33,22405.42,22405.42,9500],["2025-09-08",22532.72,22575.15,22405.42,22405.42,12400],["2025-09-09",22320.55,22490.28,22235.68,22405.42,10800],["2025-09-10",22278.11,22405.42,22278.11,22405.42,4400],["2025-09-11",22320.55,22405.42,22108.37,22108.37,16800],["2025-09-12",22405.42,22405.42,22320.55,22320.55,3000],["2025-09-15",22405.42,22405.42,22320.55,22405.42,4500],["2025-09-16",22405.42,22490.28,22320.55,22490.28,33000],["2025-09-17",22490.28,22490.28,22320.55,22490.28,7500],["2025-09-18",22490.28,22490.28,22320.55,22447.85,4000],["2025-09-19",22447.85,22447.85,22320.55,22320.55,1300],["2025-09-22",22150.81,22320.55,22065.94,22320.55,22700],["2025-09-23",22320.55,22447.85,22065.94,22447.85,54100],["2025-09-24",22490.28,22490.28,22065.94,22447.85,21000],["2025-09-25",22150.81,22447.85,22023.51,22447.85,22400],["2025-09-26",22108.37,22405.42,21981.07,22320.55,32200],["2025-09-29",21641.59,22320.55,21641.59,22235.68,6900],["2025-09-30",22320.55,22320.55,21811.33,22235.68,12400],["2025-10-01",22235.68,22235.68,21726.46,22235.68,20700],["2025-10-02",22108.37,22193.24,21684.03,22065.94,30500],["2025-10-03",21726.46,22065.94,21726.46,22065.94,16800],["2025-10-06",22065.94,22320.55,21896.2,22320.55,14600],["2025-10-07",22233.36,22320.55,21884.6,21971.79,7500],["2025-10-08",22015.38,22015.38,21753.81,21971.79,20600],["2025-10-09",22015.38,22015.38,21797.41,21797.41,4400],["2025-10-10",21971.79,22146.17,21884.6,22146.17,9100],["2025-10-13",21928.19,22364.14,21797.41,22058.98,19100],["2025-10-14",21971.79,21971.79,21797.41,21797.41,10300],["2025-10-15",21841.0,22015.38,21797.41,21928.19,1900],["2025-10-16",21928.19,21928.19,21623.03,21841.0,9300],["2025-10-17",21884.6,21884.6,21623.03,21710.22,4400],["2025-10-20",21623.03,21623.03,20838.32,20838.32,14200],["2025-10-21",20969.11,21099.89,20140.81,20271.59,46600],["2025-10-22",21012.7,21012.7,19704.86,20184.4,34900],["2025-10-23",20140.81,20489.56,19748.45,20184.4,17600],["2025-10-24",19966.43,20576.75,19617.67,20228.0,25900],["2025-10-27",20228.0,20228.0,19617.67,20097.21,21000],["2025-10-28",20010.02,20053.62,19574.07,19922.83,24400],["2025-10-29",20097.21,20140.81,19792.05,20010.02,4400],["2025-10-30",20010.02,20010.02,19792.05,19792.05,8200],["2025-10-31",19661.26,19661.26,19486.88,19486.88,43600],["2025-11-03",19486.88,19792.05,19443.29,19792.05,6100],["2025-11-04",19792.05,19792.05,19617.67,19617.67,1800],["2025-11-05",19617.67,19792.05,19617.67,19617.67,204400],["2025-11-06",19792.05,19792.05,19617.67,19617.67,4100],["2025-11-07",19748.45,19748.45,19617.67,19617.67,2700],["2025-11-10",19661.26,19922.83,19617.67,19922.83,3100],["2025-11-11",19879.24,19879.24,19704.86,19748.45,7400],["2025-11-12",19748.45,20053.62,19748.45,20053.62,9300],["2025-11-13",20053.62,20315.19,20053.62,20315.19,4100],["2025-11-14",20358.78,20402.37,20053.62,20097.21,10100],["2025-11-17",20228.0,20445.97,20140.81,20445.97,7300],["2025-11-18",20620.35,20620.35,20140.81,20445.97,17600],["2025-11-19",20445.97,21448.65,20445.97,20620.35,10800],["2025-11-20",20620.35,20751.13,20533.16,20533.16,7300],["2025-11-21",20533.16,20576.75,20053.62,20053.62,49400],["2025-11-24",21012.7,21012.7,20358.78,20358.78,2200],["2025-11-25",20881.92,20925.51,20053.62,20053.62,13600],["2025-11-26",20140.81,20140.81,20053.62,20097.21,8400],["2025-11-27",20228.0,20228.0,20053.62,20053.62,44100],["2025-11-28",20053.62,20228.0,20053.62,20053.62,12000],["2025-12-01",19966.43,20271.59,19879.24,20053.62,4500],["2025-12-02",20228.0,20228.0,20053.62,20053.62,12200],["2025-12-03",20228.0,20315.19,20140.81,20315.19,3800],["2025-12-04",20402.37,20925.51,20402.37,20751.13,14000],["2025-12-05",20751.13,20751.13,20489.56,20489.56,7500],["2025-12-08",20445.97,20620.35,20053.62,20053.62,16800],["2025-12-09",20053.62,20053.62,20053.62,20053.62,4000],["2025-12-10",20053.62,20140.81,20053.62,20053.62,2500],["2025-12-11",20140.81,20140.81,20053.62,20053.62,3800],["2025-12-12",20184.4,20228.0,20097.21,20140.81,9700],["2025-12-15",20489.56,20489.56,20184.4,20184.4,21100],["2025-12-16",20315.19,20489.56,20184.4,20184.4,5700],["2025-12-17",20228.0,20533.16,20053.62,20053.62,3300],["2025-12-18",20489.56,20489.56,20053.62,20097.21,11800],["2025-12-19",20097.21,20751.13,20053.62,20489.56,7300],["2025-12-22",20489.56,20794.73,20315.19,20315.19,17000],["2025-12-23",20663.94,21317.87,20315.19,20315.19,14000],["2025-12-24",20358.78,20358.78,20358.78,20358.78,8300],["2025-12-25",20489.56,20663.94,20445.97,20620.35,6500],["2025-12-26",20620.35,20663.94,20489.56,20576.75,4100],["2025-12-29",20838.32,20838.32,20489.56,20707.54,13200],["2025-12-30",20707.54,20752.65,20707.54,20752.65,13200],["2025-12-31",20797.77,20842.88,20752.65,20842.88,4700],["2026-01-05",20752.65,20752.65,20481.97,20572.2,21500],["2026-01-06",20572.2,20662.42,20481.97,20617.31,1800],["2026-01-07",20617.31,21564.71,20617.31,20617.31,3500],["2026-01-08",20617.31,20752.65,20572.2,20752.65,12600],["2026-01-09",20752.65,21113.57,20662.42,20752.65,2200],["2026-01-12",21203.8,21203.8,20662.42,20752.65,4900],["2026-01-13",20752.65,21203.8,20662.42,21203.8,4300],["2026-01-14",21294.03,21294.03,20752.65,21203.8,3900],["2026-01-15",21519.6,21519.6,21294.03,21384.26,11200],["2026-01-16",21248.91,21564.71,21248.91,21294.03,4500],["2026-01-19",21339.14,21339.14,20888.0,21068.45,8400],["2026-01-20",20888.0,21113.57,20888.0,21068.45,8500],["2026-01-21",21654.94,21654.94,21113.57,21384.26,12600],["2026-01-22",21835.4,21835.4,21294.03,21654.94,22100],["2026-01-23",21654.94,21654.94,21203.8,21203.8,7300],["2026-01-26",21564.71,21564.71,21203.8,21248.91,2800],["2026-01-27",21248.91,21248.91,21158.68,21203.8,2800],["2026-01-28",21203.8,21203.8,21023.34,21113.57,2900],["2026-01-29",21023.34,21113.57,20933.11,21113.57,2800],["2026-01-30",20933.11,21113.57,20752.65,21113.57,2900],["2026-02-02",20707.54,21429.37,20707.54,21429.37,8000],["2026-02-03",21429.37,21429.37,21068.45,21294.03,3400],["2026-02-04",21068.45,21203.8,21068.45,21113.57,8300],["2026-02-05",21113.57,21203.8,21068.45,21203.8,6300],["2026-02-06",21023.34,21248.91,21023.34,21248.91,6600],["2026-02-09",21248.91,21248.91,21113.57,21203.8,3200],["2026-02-10",21294.03,21294.03,21203.8,21203.8,11300],["2026-02-11",21745.17,21745.17,21203.8,21203.8,3000],["2026-02-12",21203.8,21294.03,21113.57,21203.8,3100],["2026-02-13",21203.8,21203.8,21203.8,21203.8,1200],["2026-02-23",21203.8,21248.91,20933.11,21203.8,9000],["2026-02-24",20978.23,21609.83,20978.23,21203.8,4100],["2026-02-25",21203.8,21294.03,21203.8,21203.8,2700],["2026-02-26",21203.8,21294.03,21203.8,21294.03,3500],["2026-02-27",21700.06,21700.06,21203.8,21474.48,13800],["2026-03-02",21294.03,21294.03,21113.57,21203.8,10600],["2026-03-03",21294.03,21294.03,21113.57,21158.68,16000],["2026-03-04",21113.57,21203.8,21113.57,21158.68,11400],["2026-03-05",21158.68,21384.26,21068.45,21384.26,3600],["2026-03-06",21384.26,21564.71,21158.68,21158.68,3500],["2026-03-09",21068.45,21068.45,20211.28,20211.28,15600],["2026-03-10",20211.28,21203.8,20211.28,21113.57,2100],["2026-03-11",21113.57,21113.57,20933.11,21023.34,2700],["2026-03-12",21023.34,21023.34,20707.54,20933.11,2800],["2026-03-13",21113.57,21113.57,20933.11,20933.11,10100],["2026-03-16",20933.11,20933.11,20933.11,20933.11,800],["2026-03-17",20933.11,20933.11,20391.74,20933.11,4100],["2026-03-18",20933.11,20933.11,20842.88,20842.88,5500],["2026-03-19",20842.88,20842.88,20752.65,20752.65,300],["2026-03-20",20752.65,20752.65,20662.42,20752.65,10200],["2026-03-23",20752.65,20842.88,20436.85,20436.85,5800],["2026-03-24",20572.2,20707.54,20436.85,20436.85,13500],["2026-03-25",20707.54,20752.65,20707.54,20752.65,700],["2026-03-26",20752.65,20752.65,20662.42,20662.42,2600],["2026-03-27",20662.42,20752.65,20662.42,20662.42,7100],["2026-03-30",20662.42,20752.65,20572.2,20572.2,13900],["2026-03-31",20752.65,20752.65,20527.08,20662.42,14200],["2026-04-01",20662.42,20752.65,20572.2,20752.65,2200],["2026-04-02",20572.2,20707.54,20572.2,20707.54,3100],["2026-04-03",20707.54,20707.54,20662.42,20662.42,1800],["2026-04-06",20572.2,20662.42,20391.74,20391.74,6900],["2026-04-07",20572.2,20572.2,20391.74,20391.74,1100],["2026-04-08",20436.85,20572.2,20211.28,20527.08,10600],["2026-04-09",20527.08,20842.88,20527.08,20842.88,5400],["2026-04-10",20481.97,20842.88,20391.74,20572.2,1500],["2026-04-13",20707.54,20707.54,20572.2,20572.2,500],["2026-04-14",20933.11,21068.45,20617.31,20662.42,4700],["2026-04-15",20481.97,20797.77,20481.97,20572.2,1200],["2026-04-16",20572.2,20752.65,20481.97,20662.42,3500],["2026-04-17",20752.65,20752.65,20211.28,20752.65,6000],["2026-04-20",20752.65,20752.65,20481.97,20481.97,3700],["2026-04-21",20481.97,20842.88,20436.85,20436.85,4700],["2026-04-22",20662.42,20662.42,20301.51,20662.42,3400],["2026-04-23",20662.42,20662.42,20346.62,20662.42,1200],["2026-04-24",20662.42,20662.42,20617.31,20617.31,700],["2026-04-28",20617.31,20617.31,20481.97,20617.31,9800],["2026-04-29",20617.31,20662.42,20481.97,20617.31,1000],["2026-05-04",20617.31,20707.54,20617.31,20662.42,3300],["2026-05-05",20572.2,20662.42,20301.51,20662.42,11900],["2026-05-06",20572.2,20933.11,20572.2,20933.11,16300],["2026-05-07",20933.11,20933.11,20752.65,20888.0,3500],["2026-05-08",20752.65,20978.23,20752.65,20978.23,5600],["2026-05-11",21203.8,21203.8,20933.11,21203.8,5500],["2026-05-12",21294.03,21339.14,21248.91,21339.14,6600],["2026-05-13",21294.03,21429.37,21294.03,21384.26,3400],["2026-05-14",21294.03,21474.48,21294.03,21474.48,6400],["2026-05-15",22322.16,22322.16,21380.3,21380.3,3200],["2026-05-18",21615.76,21615.76,21427.39,21568.67,2200],["2026-05-19",21474.48,21474.48,21097.74,21097.74,3000],["2026-05-20",21097.74,21474.48,21097.74,21333.2,2200],["2026-05-21",21333.2,21333.2,21333.2,21333.2,700],["2026-05-22",21474.48,21474.48,21191.93,21191.93,7800],["2026-05-25",21286.11,21286.11,21191.93,21191.93,3000],["2026-05-26",21286.11,21474.48,21191.93,21474.48,1100],["2026-05-27",21427.39,21474.48,21286.11,21286.11,2300],["2026-05-28",21286.11,21286.11,21191.93,21286.11,3200],["2026-05-29",21286.11,21427.39,21191.93,21191.93,3300],["2026-06-01",21191.93,21191.93,21003.55,21097.74,2200],["2026-06-02",21097.74,21191.93,20720.99,21191.93,15500],["2026-06-03",20815.18,21097.74,20720.99,21050.65,8100],["2026-06-04",21097.74,21144.83,21050.65,21144.83,2800],["2026-06-05",21144.83,21191.93,21097.74,21097.74,7800],["2026-06-08",21191.93,21191.93,21003.55,21003.55,1200],["2026-06-09",21003.55,21003.55,20909.37,21003.55,1400],["2026-06-10",20768.09,20768.09,20720.99,20720.99,6200],["2026-06-11",21097.74,21474.48,21097.74,21474.48,1900],["2026-06-12",21474.48,21474.48,21097.74,21474.48,3300],["2026-06-15",21662.86,21662.86,21286.11,21568.67,3400],["2026-06-16",21568.67,21568.67,21191.93,21568.67,2900],["2026-06-17",21474.48,21568.67,21474.48,21568.67,500],["2026-06-18",21191.93,21568.67,21191.93,21191.93,1700],["2026-06-19",21286.11,21521.58,21191.93,21191.93,1400],["2026-06-22",21191.93,21568.67,21191.93,21191.93,4100],["2026-06-23",21474.48,21568.67,21191.93,21568.67,4700],["2026-06-24",21474.48,21568.67,21474.48,21474.48,2400],["2026-06-25",21474.48,21568.67,21380.3,21380.3,4000],["2026-06-26",21568.67,21568.67,21568.67,21568.67,900],["2026-06-29",21615.76,21662.86,21568.67,21662.86,5800],["2026-06-30",21662.86,21662.86,21662.86,21662.86,1200],["2026-07-01",21662.86,21662.86,21615.76,21662.86,2600],["2026-07-02",21662.86,21945.42,21662.86,21945.42,6600],["2026-07-03",21662.86,21851.23,21662.86,21662.86,17200],["2026-07-06",21615.76,21662.86,21568.67,21662.86,8700],["2026-07-07",21662.86,21757.04,21662.86,21757.04,9300],["2026-07-08",21757.04,21757.04,21662.86,21662.86,900],["2026-07-09",21662.86,22634.29,21662.86,21905.71,6400],["2026-07-10",22148.57,22634.29,22148.57,22245.71,1800],["2026-07-13",22342.86,22585.71,22148.57,22342.86,20400],["2026-07-14",22342.86,22391.43,22342.86,22391.43,3000],["2026-07-15",22002.86,22537.14,22002.86,22488.57,900],["2026-07-16",22391.43,22537.14,22342.86,22440.0,1400],["2026-07-17",22440.0,22440.0,22440.0,22440.0,0],["2026-07-20",22440.0,22585.71,20885.71,22391.43,18900],["2026-07-21",22391.43,22391.43,21662.86,22342.86,1700],["2026-07-22",21857.14,21857.14,21857.14,21857.14,3700],["2026-07-23",21614.29,22148.57,21468.57,21662.86,9200],["2026-07-24",21662.86,21662.86,21371.43,21565.71,8100],["2026-07-27",22342.86,22342.86,21565.71,22051.43,2500],["2026-07-28",22342.86,22342.86,21857.14,22197.14,800],["2026-07-29",22148.57,22148.57,22051.43,22100.0,600],["2026-07-30",22100.0,22100.0,22100.0,22100.0,0],["2026-07-31",22342.86,22342.86,22342.86,22342.86,100],["2026-08-03",22245.71,22342.86,21468.57,22342.86,2900],["2026-08-04",22342.86,22342.86,22342.86,22342.86,2900],["2026-08-05",22391.43,22391.43,22342.86,22342.86,3900],["2026-08-06",21857.14,22440.0,21760.0,22391.43,1800],["2026-08-07",22100.0,22585.71,22100.0,22342.86,5700],["2026-08-10",22342.86,22342.86,22002.86,22245.71,400],["2026-08-11",22342.86,22342.86,22245.71,22342.86,1300],["2026-08-12",22342.86,22731.43,22342.86,22634.29,4800],["2026-08-13",22440.0,22585.71,22342.86,22342.86,3600],["2026-08-14",22342.86,22342.86,22342.86,22342.86,4700],["2026-08-17",22342.86,22391.43,22342.86,22391.43,1900],["2026-08-18",22440.0,22440.0,22440.0,22440.0,800],["2026-08-19",22391.43,22440.0,22342.86,22342.86,2900],["2026-08-20",22440.0,22440.0,22342.86,22391.43,1000],["2026-08-21",22391.43,22391.43,22391.43,22391.43,2900],["2026-08-24",22440.0,23168.57,22440.0,23071.43,9000],["2026-08-25",22585.71,23022.86,22585.71,22585.71,3100],["2026-08-26",23314.29,23314.29,22585.71,23120.0,2400],["2026-08-27",23120.0,23120.0,22585.71,23022.86,5900],["2026-08-28",22731.43,22731.43,22537.14,22682.86,600],["2026-09-03",22731.43,23120.0,22731.43,23120.0,2500],["2026-09-04",22780.0,23120.0,22731.43,23120.0,3200],["2026-09-07",23120.0,23120.0,22780.0,22828.57,1100],["2026-09-08",22828.57,23120.0,22828.57,23120.0,3800],["2026-09-09",23120.0,23314.29,23120.0,23217.14,3500],["2026-09-10",22925.71,23120.0,22877.14,23120.0,2700],["2026-09-11",22828.57,23120.0,22828.57,23120.0,600],["2026-09-14",23120.0,23120.0,22342.86,22828.57,7900],["2026-09-15",23314.29,23314.29,22877.14,22877.14,1000],["2026-09-16",23314.29,24091.43,22974.29,23022.86,5000],["2026-09-17",23314.29,23314.29,23314.29,23314.29,1200],["2026-09-18",23314.29,23314.29,23168.57,23168.57,3000],["2026-09-21",23217.14,23217.14,23022.86,23217.14,1500],["2026-09-22",23314.29,23605.71,23217.14,23508.57,2400],["2026-09-23",23314.29,23702.86,23314.29,23508.57,6600],["2026-09-24",23508.57,23800.0,23460.0,23605.71,6300],["2026-09-25",23897.14,23897.14,23557.14,23557.14,1200],["2026-09-28",23605.71,23800.0,23605.71,23800.0,2600],["2026-09-29",23800.0,23897.14,23605.71,23800.0,8100],["2026-09-30",23800.0,23848.57,23800.0,23800.0,27300],["2026-10-01",23200.0,24000.0,23200.0,23600.0,400],["2026-10-02",24000.0,24000.0,23550.0,23650.0,2400],["2026-10-05",23650.0,23950.0,23650.0,23950.0,3600],["2026-10-06",23950.0,23950.0,23100.0,23550.0,2400],["2026-10-07",23850.0,23850.0,23550.0,23550.0,900],["2026-10-08",23550.0,23800.0,23550.0,23800.0,1100],["2026-10-09",23400.0,23450.0,23400.0,23450.0,800],["2026-10-12",23850.0,23850.0,23150.0,23400.0,4100]]}