{"sym":"BMJ","index":false,"bars":[["2009-12-22",1963.22,1963.22,1963.22,1963.22,1000],["2009-12-23",1963.22,1963.22,1963.22,1963.22,0],["2009-12-24",1766.9,1766.9,1766.9,1766.9,1000],["2009-12-25",1636.02,1636.02,1636.02,1636.02,3500],["2009-12-28",1505.13,1505.13,1505.13,1505.13,1500],["2009-12-29",1374.25,1374.25,1354.62,1354.62,2000],["2009-12-30",1367.71,1367.71,1367.71,1367.71,0],["2009-12-31",1367.71,1367.71,1367.71,1367.71,0],["2010-01-04",1485.5,1492.05,1374.25,1374.25,8000],["2010-01-05",1413.52,1439.69,1406.97,1439.69,31000],["2010-01-06",1282.64,1308.81,1282.64,1308.81,12000],["2010-01-07",1289.18,1289.18,1289.18,1289.18,5000],["2010-01-08",1341.53,1341.53,1341.53,1341.53,1000],["2010-01-11",1439.69,1439.69,1439.69,1439.69,1000],["2010-01-12",1308.81,1308.81,1308.81,1308.81,8000],["2010-01-13",1374.25,1439.69,1374.25,1406.97,5000],["2010-01-14",1374.25,1537.85,1269.55,1537.85,23000],["2010-01-18",1420.06,1420.06,1420.06,1420.06,1000],["2010-01-19",1420.06,1420.06,1420.06,1420.06,0],["2010-01-20",1420.06,1420.06,1420.06,1420.06,0],["2010-01-21",1420.06,1420.06,1420.06,1420.06,0],["2010-01-22",1420.06,1420.06,1420.06,1420.06,0],["2010-01-25",1557.27,1557.27,1557.27,1557.27,3000],["2010-01-26",1557.27,1557.27,1557.27,1557.27,0],["2010-01-27",1557.27,1557.27,1557.27,1557.27,0],["2010-01-28",1557.27,1557.27,1557.27,1557.27,0],["2010-01-29",1557.27,1557.27,1557.27,1557.27,0],["2010-02-01",1680.75,1680.75,1680.75,1680.75,500],["2010-02-02",1516.1,1543.54,1516.1,1516.1,3050],["2010-02-03",1509.24,1516.1,1509.24,1516.1,3000],["2010-02-04",1516.1,1516.1,1516.1,1516.1,0],["2010-02-05",1516.1,1516.1,1516.1,1516.1,0],["2010-02-08",1365.18,1365.18,1365.18,1365.18,10000],["2010-02-09",1365.18,1365.18,1365.18,1365.18,0],["2010-02-10",1365.18,1365.18,1365.18,1365.18,0],["2010-02-11",1365.18,1365.18,1365.18,1365.18,0],["2010-02-12",1365.18,1365.18,1365.18,1365.18,0],["2010-02-22",1365.18,1365.18,1365.18,1365.18,0],["2010-02-23",1365.18,1365.18,1365.18,1365.18,0],["2010-02-24",1241.7,1241.7,1241.7,1241.7,1000],["2010-02-25",1241.7,1241.7,1241.7,1241.7,0],["2010-02-26",1118.21,1118.21,1118.21,1118.21,500],["2010-03-01",1118.21,1118.21,1118.21,1118.21,0],["2010-03-02",1118.21,1118.21,1118.21,1118.21,0],["2010-03-03",1008.45,1227.98,1008.45,1227.98,600],["2010-03-04",1042.75,1042.75,1042.75,1042.75,0],["2010-03-05",1042.75,1042.75,1042.75,1042.75,0],["2010-03-08",939.85,939.85,939.85,939.85,500],["2010-03-09",939.85,939.85,939.85,939.85,0],["2010-03-10",1029.03,1029.03,1029.03,1029.03,400],["2010-03-11",932.99,1097.63,932.99,1097.63,1000],["2010-03-12",932.99,932.99,932.99,932.99,500],["2010-03-15",1022.17,1022.17,1022.17,1022.17,100],["2010-03-16",1118.21,1118.21,1118.21,1118.21,100],["2010-03-17",1227.98,1227.98,1166.23,1166.23,2010],["2010-03-18",1173.09,1282.86,1173.09,1282.86,110],["2010-03-19",1399.48,1399.48,1399.48,1399.48,110],["2010-03-22",1536.68,1536.68,1536.68,1536.68,100],["2010-03-23",1687.61,1687.61,1687.61,1687.61,100],["2010-03-24",1852.25,1852.25,1852.25,1852.25,10],["2010-03-25",2037.48,2037.48,2037.48,2037.48,10],["2010-03-26",2037.48,2037.48,2037.48,2037.48,0],["2010-03-29",2037.48,2037.48,2037.48,2037.48,0],["2010-03-30",2037.48,2037.48,2037.48,2037.48,0],["2010-03-31",2037.48,2037.48,2037.48,2037.48,0],["2010-04-01",1838.53,1838.53,1838.53,1838.53,10],["2010-04-02",2016.9,2016.9,1660.17,1660.17,120],["2010-04-05",1845.39,1845.39,1522.96,1522.96,3930],["2010-04-06",1385.76,1687.61,1385.76,1385.76,180],["2010-04-07",1358.32,1358.32,1358.32,1358.32,300],["2010-04-09",1111.35,1344.6,1111.35,1344.6,25],["2010-04-12",1125.07,1344.6,1125.07,1248.56,4080],["2010-04-13",1131.93,1372.04,1131.93,1248.56,1915],["2010-04-14",1372.04,1372.04,1269.14,1269.14,810],["2010-04-15",1145.65,1269.14,1145.65,1269.14,520],["2010-04-16",1392.62,1392.62,1159.37,1159.37,25],["2010-04-19",1173.09,1420.06,1173.09,1296.58,545],["2010-04-20",1296.58,1296.58,1296.58,1296.58,0],["2010-04-21",1173.09,1173.09,1173.09,1173.09,1000],["2010-04-22",1289.72,1289.72,1063.33,1234.84,35],["2010-04-26",1090.77,1131.93,1090.77,1090.77,4130],["2010-04-27",1015.31,1166.23,1015.31,1166.23,3010],["2010-04-28",1166.23,1282.86,1166.23,1282.86,125],["2010-04-29",1166.23,1186.81,1070.19,1186.81,14910],["2010-05-04",1173.09,1289.72,1173.09,1289.72,5573],["2010-05-05",1317.16,1317.16,1303.44,1317.16,12000],["2010-05-06",1372.04,1440.64,1372.04,1440.64,31410],["2010-05-07",1584.71,1584.71,1461.22,1577.85,29120],["2010-05-10",1584.71,1591.57,1509.24,1577.85,6040],["2010-05-11",1577.85,1577.85,1577.85,1577.85,0],["2010-05-12",1420.06,1420.06,1420.06,1420.06,12500],["2010-05-13",1372.04,1372.04,1372.04,1372.04,2000],["2010-05-14",1337.74,1337.74,1337.74,1337.74,4000],["2010-05-17",1207.4,1337.74,1207.4,1337.74,110],["2010-05-18",1303.44,1324.02,1303.44,1303.44,2210],["2010-05-19",1303.44,1303.44,1303.44,1303.44,0],["2010-05-20",1303.44,1303.44,1303.44,1303.44,0],["2010-05-21",1173.09,1173.09,1173.09,1173.09,10],["2010-05-24",1152.51,1173.09,1152.51,1173.09,30],["2010-05-25",1166.23,1166.23,1166.23,1166.23,3000],["2010-05-26",1282.86,1282.86,1282.86,1282.86,1100],["2010-05-27",1282.86,1282.86,1282.86,1282.86,0],["2010-05-28",1406.34,1406.34,1406.34,1406.34,10],["2010-05-31",1543.54,1543.54,1543.54,1543.54,10],["2010-06-01",1694.47,1694.47,1392.62,1392.62,20],["2010-06-02",1697.9,1697.9,1389.19,1389.19,40],["2010-06-03",1326.05,1326.05,1326.05,1326.05,200],["2010-06-04",1206.77,1206.77,1206.77,1206.77,2000],["2010-06-07",1326.05,1326.05,1326.05,1326.05,10],["2010-06-08",1452.34,1452.34,1206.77,1206.77,20],["2010-06-09",1466.37,1466.37,1466.37,1466.37,10],["2010-06-10",1606.69,1606.69,1333.06,1333.06,1110],["2010-06-11",1466.37,1466.37,1199.76,1199.76,20],["2010-06-14",1466.37,1466.37,1466.37,1466.37,10],["2010-06-15",1326.05,1326.05,1326.05,1326.05,4000],["2010-06-16",1227.82,1227.82,1227.82,1227.82,2000],["2010-06-17",1347.09,1347.09,1347.09,1347.09,10],["2010-06-18",1480.4,1480.4,1340.08,1340.08,1010],["2010-06-21",1473.38,1473.38,1213.79,1227.82,3050],["2010-06-22",1227.82,1227.82,1227.82,1227.82,0],["2010-06-23",1347.09,1347.09,1206.77,1206.77,1010],["2010-06-24",1297.98,1297.98,1262.9,1262.9,2500],["2010-06-25",1276.93,1276.93,1276.93,1276.93,0],["2010-06-28",1403.22,1403.22,1276.93,1276.93,1010],["2010-06-29",1403.22,1403.22,1403.22,1403.22,10],["2010-06-30",1297.98,1340.08,1283.95,1340.08,3000],["2010-07-01",1326.05,1326.05,1326.05,1326.05,1060],["2010-07-02",1333.06,1452.34,1333.06,1452.34,38000],["2010-07-05",1550.56,1550.56,1550.56,1550.56,16150],["2010-07-06",1704.92,1704.92,1683.87,1704.92,186920],["2010-07-07",1704.92,1873.3,1704.92,1704.92,11530],["2010-07-08",1718.95,1754.03,1557.58,1557.58,7030],["2010-07-09",1459.35,1761.04,1459.35,1578.63,17670],["2010-07-12",1740.0,1740.0,1543.54,1740.0,137030],["2010-07-13",1901.37,1901.37,1747.01,1747.01,44740],["2010-07-14",2034.67,2034.67,1683.87,1683.87,20500],["2010-07-15",1957.5,1957.5,1824.19,1845.24,18510],["2010-07-16",1824.19,2013.62,1824.19,1852.25,20170],["2010-07-19",1824.19,1859.27,1683.87,1852.25,89500],["2010-07-20",1929.43,1929.43,1789.11,1817.17,19800],["2010-07-21",1718.95,1789.11,1683.87,1683.87,37000],["2010-07-22",1592.66,1782.09,1592.66,1782.09,3600],["2010-07-23",1613.71,1683.87,1599.67,1683.87,36000],["2010-07-26",1550.56,1683.87,1543.54,1543.54,34200],["2010-07-27",1676.85,1676.85,1676.85,1676.85,100],["2010-07-28",1683.87,1838.22,1522.5,1676.85,10400],["2010-07-29",1662.82,1662.82,1613.71,1648.79,20100],["2010-07-30",1634.75,1683.87,1515.48,1641.77,23500],["2010-08-02",1578.63,1578.63,1578.63,1578.63,2500],["2010-08-03",1543.54,1543.54,1543.54,1543.54,400],["2010-08-04",1403.22,1410.24,1403.22,1403.22,27900],["2010-08-05",1459.35,1459.35,1297.98,1403.22,8300],["2010-08-06",1297.98,1473.38,1290.96,1473.38,4500],["2010-08-09",1305.0,1305.0,1297.98,1297.98,4000],["2010-08-10",1227.82,1305.0,1227.82,1305.0,10900],["2010-08-11",1305.0,1305.0,1305.0,1305.0,1000],["2010-08-12",1227.82,1227.82,1178.71,1192.74,19900],["2010-08-13",1297.98,1297.98,1297.98,1297.98,1200],["2010-08-16",1396.21,1424.27,1333.06,1333.06,7200],["2010-08-17",1333.06,1333.06,1269.92,1269.92,4000],["2010-08-18",1276.93,1276.93,1276.93,1276.93,1500],["2010-08-19",1361.13,1361.13,1361.13,1361.13,100],["2010-08-20",1297.98,1297.98,1297.98,1297.98,1000],["2010-08-23",1403.22,1403.22,1234.84,1234.84,2100],["2010-08-24",1192.74,1192.74,1143.63,1143.63,7000],["2010-08-25",1157.66,1157.66,1052.42,1052.42,21000],["2010-08-26",1052.42,1087.5,1052.42,1087.5,7300],["2010-08-27",1059.43,1122.58,1059.43,1122.58,4000],["2010-08-30",1178.71,1178.71,1178.71,1178.71,100],["2010-08-31",1206.77,1206.77,1206.77,1206.77,1500],["2010-09-01",1213.79,1213.79,1213.79,1213.79,500],["2010-09-06",1220.8,1297.98,1192.74,1297.98,3700],["2010-09-07",1234.84,1234.84,1234.84,1234.84,0],["2010-09-08",1333.06,1333.06,1333.06,1333.06,100],["2010-09-09",1389.19,1389.19,1389.19,1389.19,100],["2010-09-10",1389.19,1389.19,1255.88,1255.88,3200],["2010-09-13",1262.9,1326.05,1262.9,1326.05,500],["2010-09-14",1297.98,1297.98,1297.98,1297.98,0],["2010-09-15",1297.98,1297.98,1297.98,1297.98,0],["2010-09-16",1297.98,1297.98,1297.98,1297.98,0],["2010-09-17",1333.06,1333.06,1333.06,1333.06,100],["2010-09-20",1333.06,1333.06,1333.06,1333.06,0],["2010-09-21",1199.76,1466.37,1199.76,1466.37,3000],["2010-09-22",1389.19,1389.19,1389.19,1389.19,100],["2010-09-23",1522.5,1522.5,1522.5,1522.5,100],["2010-09-24",1522.5,1522.5,1522.5,1522.5,0],["2010-09-27",1522.5,1522.5,1522.5,1522.5,0],["2010-09-28",1522.5,1522.5,1522.5,1522.5,0],["2010-09-29",1375.16,1375.16,1375.16,1375.16,9000],["2010-09-30",1508.46,1508.46,1241.85,1241.85,9500],["2010-10-01",1368.14,1368.14,1164.67,1164.67,600],["2010-10-04",1319.03,1319.03,1319.03,1319.03,100],["2010-10-05",1361.13,1361.13,1361.13,1361.13,100],["2010-10-06",1361.13,1361.13,1361.13,1361.13,0],["2010-10-07",1361.13,1361.13,1361.13,1361.13,0],["2010-10-08",1361.13,1361.13,1361.13,1361.13,0],["2010-10-11",1361.13,1361.13,1361.13,1361.13,0],["2010-10-12",1361.13,1361.13,1361.13,1361.13,0],["2010-10-13",1361.13,1361.13,1361.13,1361.13,0],["2010-10-14",1361.13,1361.13,1361.13,1361.13,0],["2010-10-15",1494.43,1494.43,1297.98,1297.98,300],["2010-10-18",1361.13,1361.13,1361.13,1361.13,0],["2010-10-19",1262.9,1297.98,1262.9,1297.98,1400],["2010-10-20",1297.98,1297.98,1297.98,1297.98,0],["2010-10-21",1297.98,1297.98,1297.98,1297.98,0],["2010-10-22",1297.98,1297.98,1297.98,1297.98,0],["2010-10-25",1403.22,1403.22,1354.11,1382.17,6000],["2010-10-26",1375.16,1375.16,1361.13,1361.13,45000],["2010-10-27",1368.14,1368.14,1368.14,1368.14,0],["2010-10-28",1368.14,1368.14,1368.14,1368.14,0],["2010-10-29",1368.14,1368.14,1368.14,1368.14,0],["2010-11-01",1262.9,1262.9,1262.9,1262.9,500],["2010-11-02",1262.9,1262.9,1262.9,1262.9,2000],["2010-11-03",1262.9,1262.9,1262.9,1262.9,2000],["2010-11-04",1262.9,1262.9,1262.9,1262.9,0],["2010-11-05",1262.9,1262.9,1262.9,1262.9,0],["2010-11-08",1262.9,1262.9,1262.9,1262.9,0],["2010-11-09",1262.9,1262.9,1262.9,1262.9,0],["2010-11-10",1262.9,1262.9,1262.9,1262.9,0],["2010-11-11",1262.9,1262.9,1262.9,1262.9,0],["2010-11-12",1262.9,1262.9,1262.9,1262.9,0],["2010-11-15",1297.98,1297.98,1297.98,1297.98,100],["2010-11-16",1171.69,1171.69,1171.69,1171.69,200],["2010-11-17",1283.95,1283.95,1059.43,1059.43,1800],["2010-11-18",1178.71,1178.71,1178.71,1178.71,100],["2010-11-19",1290.96,1290.96,1290.96,1290.96,100],["2010-11-22",1403.22,1403.22,1403.22,1403.22,100],["2010-11-23",1508.46,1508.46,1508.46,1508.46,100],["2010-11-24",1508.46,1508.46,1508.46,1508.46,0],["2010-11-25",1508.46,1508.46,1508.46,1508.46,0],["2010-11-26",1508.46,1508.46,1508.46,1508.46,0],["2010-11-29",1508.46,1508.46,1508.46,1508.46,0],["2010-11-30",1361.13,1361.13,1361.13,1361.13,1000],["2010-12-01",1494.43,1494.43,1403.22,1403.22,600],["2010-12-02",1557.58,1557.58,1466.37,1466.37,1800],["2010-12-03",1382.17,1382.17,1382.17,1382.17,1000],["2010-12-06",1262.9,1262.9,1262.9,1262.9,500],["2010-12-07",1389.19,1389.19,1262.9,1262.9,200],["2010-12-08",1452.34,1452.34,1452.34,1452.34,800],["2010-12-09",1508.46,1508.46,1333.06,1333.06,600],["2010-12-10",1389.19,1389.19,1262.9,1262.9,4000],["2010-12-13",1452.34,1452.34,1389.19,1389.19,3400],["2010-12-14",1571.61,1571.61,1368.14,1368.14,5400],["2010-12-15",1522.5,1522.5,1368.14,1368.14,1500],["2010-12-16",1473.38,1473.38,1473.38,1473.38,0],["2010-12-17",1501.45,1501.45,1354.11,1368.14,4200],["2010-12-20",1375.16,1375.16,1375.16,1375.16,0],["2010-12-21",1473.38,1473.38,1473.38,1473.38,200],["2010-12-22",1473.38,1473.38,1473.38,1473.38,0],["2010-12-23",1473.38,1473.38,1473.38,1473.38,0],["2010-12-24",1326.05,1326.05,1326.05,1326.05,100],["2010-12-27",1326.05,1326.05,1326.05,1326.05,0],["2010-12-28",1382.17,1382.17,1382.17,1382.17,100],["2010-12-29",1466.37,1466.37,1466.37,1466.37,100],["2010-12-30",1606.69,1606.69,1606.69,1606.69,100],["2010-12-31",1676.85,1676.85,1452.34,1452.34,5600],["2011-01-04",1501.45,1501.45,1501.45,1501.45,100],["2011-01-05",1501.45,1501.45,1501.45,1501.45,0],["2011-01-06",1410.24,1410.24,1410.24,1410.24,100],["2011-01-07",1536.53,1536.53,1536.53,1536.53,100],["2011-01-10",1389.19,1389.19,1389.19,1389.19,100],["2011-01-11",1255.88,1255.88,1255.88,1255.88,500],["2011-01-12",1375.16,1375.16,1136.61,1136.61,400],["2011-01-13",1319.03,1319.03,1101.53,1101.53,400],["2011-01-14",1052.42,1052.42,1052.42,1052.42,200],["2011-01-17",1157.66,1157.66,1157.66,1157.66,1000],["2011-01-18",1269.92,1269.92,1269.92,1269.92,100],["2011-01-19",1269.92,1269.92,1269.92,1269.92,0],["2011-01-20",1382.17,1382.17,1382.17,1382.17,100],["2011-01-21",1290.96,1297.98,1290.96,1290.96,4000],["2011-01-24",1382.17,1382.17,1382.17,1382.17,100],["2011-01-25",1501.45,1501.45,1501.45,1501.45,100],["2011-01-26",1613.71,1613.71,1613.71,1613.71,100],["2011-01-27",1613.71,1613.71,1613.71,1613.71,0],["2011-01-28",1452.34,1452.34,1452.34,1452.34,6500],["2011-02-08",1312.01,1473.38,1312.01,1312.01,500],["2011-02-09",1227.82,1227.82,1227.82,1227.82,100],["2011-02-10",1122.58,1122.58,1122.58,1122.58,100],["2011-02-11",1024.35,1031.37,1024.35,1024.35,4100],["2011-02-14",968.22,1052.42,968.22,1052.42,4400],["2011-02-15",1122.58,1122.58,1122.58,1122.58,100],["2011-02-16",1052.42,1052.42,1010.32,1010.32,2200],["2011-02-17",961.21,961.21,933.14,933.14,400],["2011-02-18",855.97,1024.35,855.97,982.26,3700],["2011-02-21",891.05,1045.4,891.05,1045.4,600],["2011-02-22",898.06,1080.48,898.06,898.06,400],["2011-02-23",862.98,1017.34,862.98,996.29,1600],["2011-02-24",891.05,996.29,891.05,996.29,1000],["2011-02-25",1052.42,1052.42,1052.42,1052.42,100],["2011-02-28",1150.64,1150.64,1150.64,1150.64,100],["2011-03-01",1087.5,1087.5,1087.5,1087.5,200],["2011-03-02",1185.72,1185.72,1185.72,1185.72,100],["2011-03-03",1185.72,1185.72,1185.72,1185.72,0],["2011-03-04",1185.72,1185.72,1185.72,1185.72,0],["2011-03-07",1073.47,1073.47,1073.47,1073.47,3000],["2011-03-08",1073.47,1073.47,1073.47,1073.47,0],["2011-03-09",968.22,968.22,968.22,968.22,600],["2011-03-10",968.22,968.22,968.22,968.22,0],["2011-03-11",968.22,968.22,968.22,968.22,0],["2011-03-14",968.22,968.22,968.22,968.22,0],["2011-03-15",968.22,968.22,968.22,968.22,0],["2011-03-16",968.22,968.22,968.22,968.22,0],["2011-03-17",968.22,968.22,968.22,968.22,0],["2011-03-18",968.22,968.22,968.22,968.22,0],["2011-03-21",968.22,968.22,968.22,968.22,0],["2011-03-22",968.22,968.22,968.22,968.22,0],["2011-03-23",968.22,968.22,968.22,968.22,0],["2011-03-24",968.22,968.22,968.22,968.22,0],["2011-03-25",968.22,968.22,968.22,968.22,0],["2011-03-28",968.22,968.22,968.22,968.22,0],["2011-03-29",1059.43,1059.43,1017.34,1017.34,300],["2011-03-30",1045.4,1045.4,1045.4,1045.4,0],["2011-03-31",1045.4,1045.4,1045.4,1045.4,0],["2011-04-01",1045.4,1045.4,1045.4,1045.4,100],["2011-04-04",1045.4,1045.4,1045.4,1045.4,100],["2011-04-05",1092.21,1092.21,1092.21,1092.21,100],["2011-04-06",1092.21,1092.21,1092.21,1092.21,0],["2011-04-07",1092.21,1092.21,1092.21,1092.21,0],["2011-04-08",990.79,1170.22,990.79,1170.22,200],["2011-04-13",1084.41,1084.41,1084.41,1084.41,0],["2011-04-14",1084.41,1084.41,1084.41,1084.41,0],["2011-04-15",1014.19,1014.19,1014.19,1014.19,100],["2011-04-18",912.78,912.78,912.78,912.78,100],["2011-04-19",998.59,998.59,998.59,998.59,100],["2011-04-20",904.97,904.97,904.97,904.97,100],["2011-04-21",904.97,904.97,904.97,904.97,0],["2011-04-22",904.97,904.97,904.97,904.97,0],["2011-04-25",904.97,904.97,904.97,904.97,0],["2011-04-26",904.97,904.97,904.97,904.97,0],["2011-04-27",990.79,990.79,990.79,990.79,100],["2011-04-28",1084.41,1084.41,1084.41,1084.41,100],["2011-04-29",1185.83,1185.83,1185.83,1185.83,100],["2011-05-04",1240.44,1240.44,1240.44,1240.44,100],["2011-05-05",1256.04,1256.04,1123.42,1123.42,300],["2011-05-06",1053.2,1053.2,1053.2,1053.2,300],["2011-05-09",1123.42,1123.42,1123.42,1123.42,100],["2011-05-10",1162.42,1162.42,1014.19,1014.19,6400],["2011-05-11",1123.42,1123.42,1123.42,1123.42,100],["2011-05-12",1232.64,1232.64,1076.61,1076.61,200],["2011-05-13",1263.84,1263.84,1045.4,1045.4,1700],["2011-05-16",1154.62,1154.62,1154.62,1154.62,100],["2011-05-17",1154.62,1154.62,1154.62,1154.62,0],["2011-05-18",1154.62,1154.62,1154.62,1154.62,0],["2011-05-19",1154.62,1154.62,1154.62,1154.62,0],["2011-05-20",1154.62,1154.62,1154.62,1154.62,0],["2011-05-23",1154.62,1154.62,1154.62,1154.62,0],["2011-05-24",1154.62,1154.62,1154.62,1154.62,0],["2011-05-25",1154.62,1154.62,1154.62,1154.62,0],["2011-05-26",1045.4,1045.4,1045.4,1045.4,5000],["2011-05-27",1045.4,1045.4,1045.4,1045.4,0],["2011-05-30",1045.4,1045.4,1045.4,1045.4,0],["2011-05-31",1045.4,1045.4,1045.4,1045.4,0],["2011-06-01",1045.4,1045.4,1045.4,1045.4,0],["2011-06-02",1045.4,1045.4,1045.4,1045.4,0],["2011-06-03",1045.4,1045.4,1045.4,1045.4,0],["2011-06-06",1045.4,1045.4,1045.4,1045.4,0],["2011-06-07",1045.4,1045.4,1045.4,1045.4,0],["2011-06-08",975.19,975.19,975.19,975.19,400],["2011-06-09",897.17,897.17,881.57,881.57,800],["2011-06-10",826.96,826.96,803.55,803.55,4200],["2011-06-13",803.55,803.55,803.55,803.55,0],["2011-06-14",803.55,803.55,803.55,803.55,0],["2011-06-15",803.55,803.55,803.55,803.55,0],["2011-06-16",803.55,803.55,803.55,803.55,0],["2011-06-17",803.55,803.55,803.55,803.55,0],["2011-06-20",725.54,780.15,725.54,780.15,6700],["2011-06-21",702.13,702.13,702.13,702.13,100],["2011-06-22",702.13,702.13,702.13,702.13,0],["2011-06-23",702.13,702.13,702.13,702.13,0],["2011-06-24",647.52,647.52,639.72,639.72,400],["2011-06-27",577.31,577.31,577.31,577.31,100],["2011-06-28",577.31,577.31,577.31,577.31,0],["2011-06-29",577.31,577.31,577.31,577.31,0],["2011-06-30",577.31,577.31,577.31,577.31,0],["2011-07-01",522.7,522.7,522.7,522.7,100],["2011-07-04",522.7,522.7,522.7,522.7,0],["2011-07-05",569.51,569.51,569.51,569.51,6000],["2011-07-06",538.3,624.12,538.3,624.12,1100],["2011-07-07",670.93,670.93,670.93,670.93,500],["2011-07-08",608.52,733.34,608.52,733.34,1100],["2011-07-11",795.75,795.75,795.75,795.75,2300],["2011-07-12",873.77,873.77,873.77,873.77,200],["2011-07-13",959.58,959.58,959.58,959.58,100],["2011-07-14",1053.2,1053.2,1053.2,1053.2,500],["2011-07-15",1131.22,1131.22,1131.22,1131.22,100],["2011-07-18",1131.22,1154.62,1131.22,1154.62,800],["2011-07-19",1178.03,1178.03,1178.03,1178.03,100],["2011-07-20",1061.0,1061.0,1061.0,1061.0,100],["2011-07-21",959.58,959.58,959.58,959.58,100],["2011-07-22",959.58,959.58,959.58,959.58,0],["2011-07-25",959.58,959.58,959.58,959.58,0],["2011-07-26",959.58,959.58,959.58,959.58,0],["2011-07-27",1053.2,1053.2,1053.2,1053.2,100],["2011-07-28",1092.21,1092.21,1092.21,1092.21,600],["2011-07-29",1201.43,1201.43,1201.43,1201.43,200],["2011-08-01",1201.43,1201.43,1201.43,1201.43,0],["2011-08-02",1201.43,1201.43,1201.43,1201.43,0],["2011-08-03",1201.43,1201.43,1201.43,1201.43,0],["2011-08-04",1201.43,1201.43,1201.43,1201.43,0],["2011-08-05",1201.43,1201.43,1201.43,1201.43,0],["2011-08-08",1201.43,1201.43,1201.43,1201.43,0],["2011-08-09",1201.43,1201.43,1201.43,1201.43,0],["2011-08-10",1201.43,1201.43,1201.43,1201.43,0],["2011-08-11",1201.43,1201.43,1201.43,1201.43,0],["2011-08-12",1201.43,1201.43,1201.43,1201.43,0],["2011-08-15",1084.41,1084.41,1084.41,1084.41,100],["2011-08-16",982.99,1084.41,982.99,1084.41,300],["2011-08-17",1053.2,1053.2,1053.2,1053.2,0],["2011-08-18",1092.21,1092.21,1092.21,1092.21,100],["2011-08-19",1092.21,1092.21,1092.21,1092.21,0],["2011-08-22",982.99,982.99,982.99,982.99,100],["2011-08-23",1053.2,1053.2,1053.2,1053.2,100],["2011-08-24",1092.21,1092.21,1092.21,1092.21,100],["2011-08-25",1092.21,1092.21,1092.21,1092.21,0],["2011-08-26",982.99,998.59,982.99,998.59,300],["2011-08-29",1014.19,1014.19,1014.19,1014.19,100],["2011-08-30",1014.19,1014.19,1014.19,1014.19,0],["2011-08-31",1014.19,1014.19,1014.19,1014.19,0],["2011-09-01",1014.19,1014.19,1014.19,1014.19,0],["2011-09-05",975.19,975.19,975.19,975.19,200],["2011-09-06",889.37,889.37,889.37,889.37,100],["2011-09-07",819.16,975.19,819.16,975.19,400],["2011-09-08",936.18,936.18,936.18,936.18,0],["2011-09-09",936.18,936.18,936.18,936.18,0],["2011-09-12",936.18,936.18,936.18,936.18,0],["2011-09-13",850.36,1029.8,842.56,1029.8,3200],["2011-09-14",967.39,967.39,967.39,967.39,0],["2011-09-15",1061.0,1061.0,1061.0,1061.0,1000],["2011-09-16",1154.62,1154.62,1154.62,1154.62,100],["2011-09-19",1154.62,1154.62,1154.62,1154.62,0],["2011-09-20",1154.62,1154.62,1154.62,1154.62,0],["2011-09-21",1154.62,1154.62,1154.62,1154.62,0],["2011-09-22",1045.4,1045.4,1045.4,1045.4,100],["2011-09-23",1045.4,1045.4,1045.4,1045.4,0],["2011-09-26",1045.4,1045.4,1045.4,1045.4,0],["2011-09-27",943.98,943.98,943.98,943.98,5000],["2011-09-28",943.98,943.98,943.98,943.98,0],["2011-09-29",943.98,943.98,943.98,943.98,0],["2011-09-30",943.98,943.98,943.98,943.98,0],["2011-10-03",943.98,943.98,943.98,943.98,0],["2011-10-04",850.36,850.36,850.36,850.36,100],["2011-10-05",772.35,772.35,772.35,772.35,100],["2011-10-06",772.35,772.35,772.35,772.35,0],["2011-10-07",772.35,772.35,772.35,772.35,0],["2011-10-10",780.15,780.15,725.54,725.54,200],["2011-10-11",756.75,756.75,756.75,756.75,0],["2011-10-12",756.75,756.75,756.75,756.75,0],["2011-10-13",686.53,686.53,686.53,686.53,100],["2011-10-14",686.53,686.53,686.53,686.53,0],["2011-10-17",686.53,686.53,686.53,686.53,0],["2011-10-18",686.53,686.53,686.53,686.53,0],["2011-10-19",686.53,686.53,686.53,686.53,0],["2011-10-20",631.92,631.92,631.92,631.92,100],["2011-10-21",631.92,631.92,631.92,631.92,0],["2011-10-24",631.92,631.92,631.92,631.92,0],["2011-10-25",631.92,631.92,631.92,631.92,0],["2011-10-26",631.92,631.92,631.92,631.92,0],["2011-10-27",631.92,631.92,631.92,631.92,0],["2011-10-28",569.51,569.51,569.51,569.51,100],["2011-10-31",569.51,569.51,569.51,569.51,0],["2011-11-01",569.51,569.51,569.51,569.51,0],["2011-11-02",569.51,569.51,569.51,569.51,0],["2011-11-03",514.9,624.12,514.9,624.12,300],["2011-11-04",585.11,585.11,585.11,585.11,0],["2011-11-07",585.11,585.11,585.11,585.11,0],["2011-11-08",639.72,639.72,530.5,530.5,300],["2011-11-09",624.12,655.33,624.12,655.33,1100],["2011-11-10",655.33,655.33,655.33,655.33,0],["2011-11-11",709.94,709.94,709.94,709.94,100],["2011-11-14",709.94,709.94,709.94,709.94,0],["2011-11-15",780.15,780.15,780.15,780.15,100],["2011-11-16",858.16,858.16,858.16,858.16,100],["2011-11-17",858.16,858.16,858.16,858.16,0],["2011-11-18",772.35,772.35,772.35,772.35,100],["2011-11-21",772.35,772.35,772.35,772.35,0],["2011-11-22",842.56,842.56,842.56,842.56,100],["2011-11-23",920.58,920.58,920.58,920.58,100],["2011-11-24",1006.39,1006.39,834.76,834.76,200],["2011-11-25",920.58,920.58,920.58,920.58,0],["2011-11-28",920.58,920.58,920.58,920.58,0],["2011-11-29",920.58,920.58,920.58,920.58,0],["2011-11-30",920.58,920.58,920.58,920.58,0],["2011-12-01",920.58,920.58,920.58,920.58,0],["2011-12-02",1006.39,1006.39,1006.39,1006.39,100],["2011-12-05",1006.39,1006.39,1006.39,1006.39,0],["2011-12-06",1006.39,1006.39,1006.39,1006.39,0],["2011-12-07",1006.39,1006.39,1006.39,1006.39,0],["2011-12-08",1006.39,1006.39,1006.39,1006.39,0],["2011-12-09",1006.39,1006.39,1006.39,1006.39,0],["2011-12-12",1006.39,1006.39,1006.39,1006.39,0],["2011-12-13",1006.39,1006.39,1006.39,1006.39,0],["2011-12-14",912.78,912.78,912.78,912.78,100],["2011-12-15",990.79,990.79,990.79,990.79,3500],["2011-12-16",990.79,990.79,990.79,990.79,0],["2011-12-19",990.79,990.79,990.79,990.79,0],["2011-12-20",990.79,990.79,990.79,990.79,0],["2011-12-21",1084.41,1084.41,1084.41,1084.41,500],["2011-12-22",1185.83,1185.83,1185.83,1185.83,500],["2011-12-23",1068.81,1068.81,1068.81,1068.81,100],["2011-12-26",1068.81,1068.81,1068.81,1068.81,0],["2011-12-27",1061.0,1061.0,1061.0,1061.0,500],["2011-12-28",1162.42,1162.42,1162.42,1162.42,500],["2011-12-29",1248.24,1248.24,1248.24,1248.24,1000],["2011-12-30",1373.06,1373.06,1373.06,1373.06,1000],["2012-01-03",1373.06,1373.06,1373.06,1373.06,0],["2012-01-04",1373.06,1373.06,1373.06,1373.06,0],["2012-01-05",1373.06,1373.06,1373.06,1373.06,0],["2012-01-06",1373.06,1373.06,1373.06,1373.06,0],["2012-01-09",1373.06,1373.06,1373.06,1373.06,0],["2012-01-10",1373.06,1373.06,1373.06,1373.06,0],["2012-01-11",1373.06,1373.06,1373.06,1373.06,0],["2012-01-12",1373.06,1373.06,1373.06,1373.06,0],["2012-01-13",1373.06,1373.06,1373.06,1373.06,0],["2012-01-16",1373.06,1373.06,1373.06,1373.06,0],["2012-01-17",1373.06,1373.06,1373.06,1373.06,0],["2012-01-18",1373.06,1373.06,1373.06,1373.06,0],["2012-01-19",1373.06,1373.06,1373.06,1373.06,0],["2012-01-20",1373.06,1373.06,1373.06,1373.06,0],["2012-01-30",1240.44,1240.44,1240.44,1240.44,100],["2012-01-31",1326.25,1326.25,1326.25,1326.25,100],["2012-02-01",1326.25,1326.25,1326.25,1326.25,0],["2012-02-03",1326.25,1326.25,1326.25,1326.25,0],["2012-02-06",1326.25,1326.25,1326.25,1326.25,0],["2012-02-07",1326.25,1326.25,1326.25,1326.25,0],["2012-02-08",1326.25,1326.25,1326.25,1326.25,0],["2012-02-09",1326.25,1326.25,1326.25,1326.25,0],["2012-02-10",1326.25,1326.25,1326.25,1326.25,0],["2012-02-13",1326.25,1326.25,1326.25,1326.25,0],["2012-02-14",1326.25,1326.25,1326.25,1326.25,0],["2012-02-15",1326.25,1326.25,1326.25,1326.25,0],["2012-02-16",1326.25,1326.25,1326.25,1326.25,0],["2012-02-17",1193.63,1193.63,1193.63,1193.63,6200],["2012-02-20",1193.63,1193.63,1193.63,1193.63,0],["2012-02-21",1193.63,1193.63,1193.63,1193.63,0],["2012-02-22",1193.63,1193.63,1193.63,1193.63,0],["2012-02-23",1193.63,1193.63,1193.63,1193.63,0],["2012-02-24",1193.63,1193.63,1193.63,1193.63,0],["2012-02-27",1193.63,1193.63,1193.63,1193.63,0],["2012-02-28",1193.63,1193.63,1193.63,1193.63,0],["2012-02-29",1193.63,1193.63,1193.63,1193.63,0],["2012-03-01",1193.63,1193.63,1193.63,1193.63,0],["2012-03-02",1193.63,1193.63,1193.63,1193.63,0],["2012-03-05",1193.63,1193.63,1193.63,1193.63,0],["2012-03-06",1287.25,1287.25,1287.25,1287.25,100],["2012-03-07",1287.25,1287.25,1287.25,1287.25,0],["2012-03-08",1162.42,1162.42,1162.42,1162.42,600],["2012-03-09",1162.42,1162.42,1131.22,1131.22,3000],["2012-03-12",1139.02,1139.02,1139.02,1139.02,0],["2012-03-13",1139.02,1139.02,1139.02,1139.02,0],["2012-03-14",1139.02,1139.02,1139.02,1139.02,0],["2012-03-15",1139.02,1139.02,1139.02,1139.02,0],["2012-03-16",1139.02,1139.02,1139.02,1139.02,0],["2012-03-19",1248.24,1248.24,1248.24,1248.24,0],["2012-03-20",1029.8,1029.8,1029.8,1029.8,1000],["2012-03-21",1029.8,1029.8,1029.8,1029.8,0],["2012-03-22",1029.8,1029.8,1029.8,1029.8,0],["2012-03-23",1029.8,1029.8,1029.8,1029.8,0],["2012-03-26",1029.8,1029.8,1029.8,1029.8,0],["2012-03-27",928.38,928.38,928.38,928.38,3100],["2012-03-28",1014.19,1014.19,1014.19,1014.19,100],["2012-03-29",1014.19,1014.19,1014.19,1014.19,0],["2012-03-30",1014.19,1014.19,1014.19,1014.19,0],["2012-04-03",1014.19,1014.19,1014.19,1014.19,0],["2012-04-04",1115.61,1115.61,1115.61,1115.61,100],["2012-04-05",1115.61,1115.61,1115.61,1115.61,0],["2012-04-06",1115.61,1115.61,1115.61,1115.61,0],["2012-04-09",1115.61,1115.61,1115.61,1115.61,0],["2012-04-10",1115.61,1115.61,1115.61,1115.61,0],["2012-04-11",1006.39,1006.39,1006.39,1006.39,3400],["2012-04-12",1100.01,1100.01,912.78,912.78,10100],["2012-04-13",834.76,834.76,826.96,826.96,5600],["2012-04-16",904.97,904.97,904.97,904.97,100],["2012-04-17",842.56,990.79,842.56,990.79,200],["2012-04-18",1006.39,1006.39,1006.39,1006.39,100],["2012-04-19",1006.39,1006.39,1006.39,1006.39,0],["2012-04-20",1006.39,1006.39,1006.39,1006.39,0],["2012-04-23",912.78,912.78,912.78,912.78,100],["2012-04-24",826.96,826.96,826.96,826.96,200],["2012-04-25",748.94,748.94,748.94,748.94,100],["2012-04-26",686.53,686.53,686.53,686.53,100],["2012-04-27",686.53,686.53,686.53,686.53,0],["2012-05-02",748.94,748.94,748.94,748.94,31600],["2012-05-03",819.16,819.16,748.94,772.35,68200],["2012-05-04",764.55,772.35,702.13,702.13,18400],["2012-05-07",764.55,834.76,764.55,772.35,62100],["2012-05-08",850.36,858.16,850.36,850.36,18600],["2012-05-09",850.36,850.36,772.35,772.35,6600],["2012-05-10",873.77,873.77,780.15,780.15,200],["2012-05-11",780.15,780.15,748.94,748.94,16800],["2012-05-14",678.73,702.13,678.73,686.53,8400],["2012-05-15",631.92,741.14,631.92,741.14,200],["2012-05-16",748.94,748.94,702.13,748.94,14400],["2012-05-17",795.37,795.37,723.07,723.07,1800],["2012-05-18",786.33,786.33,704.99,704.99,1900],["2012-05-21",768.26,768.26,768.26,768.26,100],["2012-05-22",804.41,804.41,777.3,777.3,500],["2012-05-23",786.33,786.33,786.33,786.33,0],["2012-05-24",831.53,831.53,714.03,714.03,1000],["2012-05-25",777.3,777.3,777.3,777.3,100],["2012-05-28",714.03,714.03,714.03,714.03,1000],["2012-05-29",777.3,777.3,777.3,777.3,100],["2012-05-30",723.07,777.3,714.03,777.3,5600],["2012-05-31",768.26,768.26,768.26,768.26,100],["2012-06-01",714.03,714.03,714.03,714.03,5000],["2012-06-04",704.99,704.99,704.99,704.99,8200],["2012-06-05",750.18,750.18,750.18,750.18,100],["2012-06-06",768.26,795.37,768.26,795.37,200],["2012-06-07",786.33,786.33,786.33,786.33,0],["2012-06-08",831.53,831.53,831.53,831.53,100],["2012-06-11",903.83,903.83,831.53,831.53,15100],["2012-06-12",912.87,912.87,750.18,750.18,2600],["2012-06-13",831.53,831.53,714.03,714.03,300],["2012-06-14",695.95,777.3,695.95,777.3,200],["2012-06-15",795.37,795.37,686.91,686.91,300],["2012-06-18",677.87,677.87,677.87,677.87,100],["2012-06-19",677.87,677.87,677.87,677.87,0],["2012-06-20",677.87,677.87,677.87,677.87,0],["2012-06-21",741.14,741.14,741.14,741.14,100],["2012-06-22",668.84,668.84,668.84,668.84,100],["2012-06-25",732.1,732.1,668.84,668.84,4800],["2012-06-26",668.84,668.84,668.84,668.84,3700],["2012-06-27",668.84,668.84,668.84,668.84,0],["2012-06-28",668.84,668.84,668.84,668.84,0],["2012-06-29",614.61,732.1,614.61,732.1,300],["2012-07-02",632.68,632.68,632.68,632.68,100],["2012-07-03",632.68,632.68,632.68,632.68,0],["2012-07-04",650.76,659.8,650.76,659.8,3400],["2012-07-05",614.61,614.61,614.61,614.61,200],["2012-07-06",668.84,668.84,668.84,668.84,100],["2012-07-09",641.72,641.72,641.72,641.72,100],["2012-07-10",704.99,704.99,704.99,704.99,100],["2012-07-11",768.26,768.26,641.72,641.72,300],["2012-07-12",750.18,750.18,650.76,650.76,400],["2012-07-13",741.14,741.14,741.14,741.14,100],["2012-07-16",668.84,723.07,668.84,695.95,12800],["2012-07-17",641.72,641.72,641.72,641.72,5000],["2012-07-18",605.57,605.57,605.57,605.57,200],["2012-07-19",605.57,605.57,605.57,605.57,0],["2012-07-20",623.64,623.64,623.64,623.64,100],["2012-07-23",569.41,596.53,569.41,596.53,800],["2012-07-24",641.72,641.72,641.72,641.72,100],["2012-07-25",578.45,704.99,578.45,704.99,400],["2012-07-26",587.49,704.99,587.49,704.99,400],["2012-07-27",704.99,704.99,587.49,587.49,1200],["2012-07-30",596.53,596.53,596.53,596.53,100],["2012-07-31",650.76,650.76,578.45,578.45,300],["2012-08-01",560.38,659.8,560.38,659.8,400],["2012-08-02",641.72,641.72,641.72,641.72,100],["2012-08-03",704.99,704.99,605.57,704.99,600],["2012-08-06",605.57,714.03,596.53,596.53,8000],["2012-08-07",560.38,605.57,560.38,596.53,1400],["2012-08-08",560.38,560.38,560.38,560.38,100],["2012-08-09",614.61,614.61,569.41,569.41,300],["2012-08-10",542.3,632.68,542.3,560.38,700],["2012-08-13",542.3,632.68,542.3,632.68,1300],["2012-08-14",623.64,623.64,623.64,623.64,0],["2012-08-15",668.84,668.84,569.41,569.41,400],["2012-08-16",659.8,659.8,659.8,659.8,100],["2012-08-17",686.91,686.91,686.91,686.91,200],["2012-08-20",686.91,686.91,686.91,686.91,0],["2012-08-21",686.91,686.91,686.91,686.91,0],["2012-08-22",686.91,686.91,686.91,686.91,0],["2012-08-23",623.64,623.64,623.64,623.64,100],["2012-08-24",677.87,677.87,677.87,677.87,200],["2012-08-27",714.03,714.03,714.03,714.03,200],["2012-08-28",714.03,714.03,714.03,714.03,0],["2012-08-29",714.03,714.03,714.03,714.03,0],["2012-08-30",768.26,768.26,768.26,768.26,100],["2012-08-31",768.26,768.26,768.26,768.26,0],["2012-09-04",768.26,768.26,768.26,768.26,0],["2012-09-05",695.95,695.95,695.95,695.95,300],["2012-09-06",695.95,695.95,695.95,695.95,0],["2012-09-07",695.95,695.95,695.95,695.95,0],["2012-09-10",632.68,632.68,632.68,632.68,100],["2012-09-11",569.41,569.41,569.41,569.41,100],["2012-09-12",524.22,524.22,524.22,524.22,100],["2012-09-13",497.11,497.11,497.11,497.11,100],["2012-09-14",542.3,542.3,542.3,542.3,100],["2012-09-17",596.53,596.53,596.53,596.53,100],["2012-09-18",596.53,596.53,596.53,596.53,100],["2012-09-19",596.53,596.53,596.53,596.53,0],["2012-09-20",605.57,605.57,596.53,596.53,1500],["2012-09-21",605.57,650.76,596.53,650.76,600],["2012-09-24",659.8,659.8,659.8,659.8,100],["2012-09-25",659.8,659.8,659.8,659.8,0],["2012-09-26",659.8,659.8,659.8,659.8,0],["2012-09-27",659.8,659.8,659.8,659.8,0],["2012-09-28",723.07,723.07,723.07,723.07,100],["2012-10-01",795.37,795.37,795.37,795.37,100],["2012-10-02",723.07,723.07,723.07,723.07,500],["2012-10-03",795.37,795.37,795.37,795.37,100],["2012-10-04",795.37,795.37,795.37,795.37,0],["2012-10-05",795.37,795.37,795.37,795.37,0],["2012-10-08",795.37,795.37,795.37,795.37,0],["2012-10-09",732.1,732.1,732.1,732.1,500],["2012-10-10",732.1,732.1,732.1,732.1,0],["2012-10-11",732.1,732.1,732.1,732.1,0],["2012-10-12",732.1,732.1,732.1,732.1,0],["2012-10-15",732.1,732.1,732.1,732.1,0],["2012-10-16",732.1,732.1,732.1,732.1,0],["2012-10-17",732.1,732.1,732.1,732.1,0],["2012-10-18",732.1,732.1,732.1,732.1,0],["2012-10-19",732.1,732.1,732.1,732.1,0],["2012-10-22",732.1,732.1,732.1,732.1,0],["2012-10-23",732.1,732.1,732.1,732.1,0],["2012-10-24",732.1,732.1,732.1,732.1,0],["2012-10-25",732.1,732.1,732.1,732.1,0],["2012-10-26",732.1,732.1,732.1,732.1,0],["2012-10-29",732.1,732.1,732.1,732.1,0],["2012-10-30",732.1,732.1,732.1,732.1,0],["2012-10-31",732.1,732.1,732.1,732.1,0],["2012-11-01",732.1,732.1,732.1,732.1,0],["2012-11-02",732.1,732.1,732.1,732.1,0],["2012-11-05",732.1,732.1,732.1,732.1,0],["2012-11-06",732.1,732.1,732.1,732.1,0],["2012-11-07",677.87,677.87,677.87,677.87,500],["2012-11-08",677.87,677.87,677.87,677.87,0],["2012-11-09",677.87,677.87,677.87,677.87,0],["2012-11-12",677.87,677.87,677.87,677.87,0],["2012-11-13",677.87,677.87,677.87,677.87,0],["2012-11-14",677.87,677.87,677.87,677.87,0],["2012-11-15",677.87,677.87,677.87,677.87,0],["2012-11-16",677.87,677.87,677.87,677.87,0],["2012-11-19",677.87,677.87,677.87,677.87,0],["2012-11-20",677.87,677.87,677.87,677.87,0],["2012-11-21",677.87,677.87,677.87,677.87,0],["2012-11-22",659.8,659.8,659.8,659.8,1100],["2012-11-23",632.68,632.68,632.68,632.68,600],["2012-11-26",632.68,632.68,632.68,632.68,0],["2012-11-27",632.68,632.68,632.68,632.68,0],["2012-11-28",659.8,659.8,659.8,659.8,300],["2012-11-29",659.8,659.8,659.8,659.8,0],["2012-11-30",659.8,659.8,659.8,659.8,0],["2012-12-03",659.8,659.8,659.8,659.8,0],["2012-12-04",659.8,659.8,659.8,659.8,0],["2012-12-05",650.76,650.76,650.76,650.76,3500],["2012-12-06",704.99,704.99,587.49,587.49,300],["2012-12-07",677.87,677.87,677.87,677.87,100],["2012-12-10",723.07,723.07,632.68,632.68,300],["2012-12-11",723.07,723.07,723.07,723.07,100],["2012-12-12",795.37,795.37,650.76,650.76,300],["2012-12-13",723.07,759.22,723.07,759.22,2000],["2012-12-14",723.07,723.07,668.84,668.84,1300],["2012-12-17",768.26,768.26,768.26,768.26,100],["2012-12-18",704.99,768.26,695.95,695.95,500],["2012-12-19",659.8,777.3,659.8,777.3,2000],["2012-12-20",840.56,840.56,840.56,840.56,200],["2012-12-21",903.83,903.83,903.83,903.83,500],["2012-12-24",976.14,976.14,976.14,976.14,100],["2012-12-25",976.14,976.14,976.14,976.14,0],["2012-12-26",1012.29,1012.29,885.76,885.76,200],["2012-12-27",885.76,885.76,885.76,885.76,1000],["2012-12-28",885.76,885.76,885.76,885.76,0],["2013-01-02",885.76,885.76,885.76,885.76,0],["2013-01-03",885.76,885.76,885.76,885.76,0],["2013-01-04",930.95,930.95,930.95,930.95,100],["2013-01-07",930.95,930.95,930.95,930.95,0],["2013-01-08",849.6,849.6,849.6,849.6,100],["2013-01-09",921.91,921.91,921.91,921.91,100],["2013-01-10",921.91,921.91,921.91,921.91,0],["2013-01-11",921.91,921.91,921.91,921.91,0],["2013-01-14",831.53,831.53,831.53,831.53,200],["2013-01-15",912.87,912.87,912.87,912.87,100],["2013-01-16",912.87,912.87,912.87,912.87,0],["2013-01-17",912.87,912.87,912.87,912.87,0],["2013-01-18",912.87,912.87,912.87,912.87,0],["2013-01-21",912.87,912.87,912.87,912.87,0],["2013-01-22",912.87,912.87,912.87,912.87,0],["2013-01-23",912.87,912.87,912.87,912.87,0],["2013-01-24",912.87,912.87,912.87,912.87,0],["2013-01-25",822.49,822.49,822.49,822.49,100],["2013-01-28",822.49,822.49,822.49,822.49,0],["2013-01-29",822.49,822.49,822.49,822.49,0],["2013-01-30",741.14,741.14,741.14,741.14,900],["2013-01-31",741.14,741.14,741.14,741.14,0],["2013-02-01",741.14,741.14,741.14,741.14,0],["2013-02-04",804.41,804.41,804.41,804.41,100],["2013-02-05",732.1,732.1,732.1,732.1,100],["2013-02-06",795.37,795.37,659.8,659.8,300],["2013-02-07",641.72,641.72,641.72,641.72,200],["2013-02-08",587.49,587.49,587.49,587.49,100],["2013-02-18",641.72,641.72,542.3,542.3,1300],["2013-02-19",551.34,551.34,551.34,551.34,0],["2013-02-20",605.57,605.57,605.57,605.57,100],["2013-02-21",605.57,605.57,605.57,605.57,0],["2013-02-22",605.57,605.57,605.57,605.57,0],["2013-02-25",605.57,605.57,605.57,605.57,0],["2013-02-26",605.57,605.57,605.57,605.57,0],["2013-02-27",659.8,659.8,659.8,659.8,1700],["2013-02-28",723.07,723.07,723.07,723.07,100],["2013-03-01",768.26,768.26,650.76,650.76,200],["2013-03-04",750.18,750.18,650.76,650.76,300],["2013-03-05",741.14,741.14,741.14,741.14,100],["2013-03-06",741.14,741.14,741.14,741.14,0],["2013-03-07",723.07,723.07,723.07,723.07,100],["2013-03-08",650.76,650.76,650.76,650.76,100],["2013-03-11",632.68,632.68,632.68,632.68,5000],["2013-03-12",686.91,686.91,686.91,686.91,100],["2013-03-13",686.91,686.91,686.91,686.91,0],["2013-03-14",686.91,686.91,686.91,686.91,0],["2013-03-15",677.87,677.87,677.87,677.87,3600],["2013-03-18",677.87,677.87,677.87,677.87,0],["2013-03-19",677.87,677.87,677.87,677.87,0],["2013-03-20",677.87,677.87,677.87,677.87,0],["2013-03-21",677.87,677.87,677.87,677.87,0],["2013-03-22",677.87,677.87,677.87,677.87,0],["2013-03-25",677.87,677.87,677.87,677.87,0],["2013-03-26",677.87,677.87,677.87,677.87,0],["2013-03-27",677.87,677.87,677.87,677.87,0],["2013-03-28",677.87,677.87,677.87,677.87,0],["2013-03-29",677.87,677.87,677.87,677.87,0],["2013-04-01",677.87,677.87,677.87,677.87,0],["2013-04-02",677.87,677.87,677.87,677.87,0],["2013-04-03",677.87,677.87,677.87,677.87,0],["2013-04-04",714.03,714.03,714.03,714.03,100],["2013-04-05",741.14,768.26,741.14,768.26,300],["2013-04-08",804.41,804.41,804.41,804.41,100],["2013-04-09",804.41,804.41,804.41,804.41,0],["2013-04-10",741.14,741.14,741.14,741.14,200],["2013-04-11",741.14,741.14,741.14,741.14,0],["2013-04-12",677.87,677.87,677.87,677.87,100],["2013-04-15",614.61,741.14,614.61,714.03,6600],["2013-04-16",768.26,768.26,768.26,768.26,100],["2013-04-17",786.33,786.33,695.95,695.95,300],["2013-04-18",650.76,650.76,650.76,650.76,100],["2013-04-22",650.76,650.76,650.76,650.76,0],["2013-04-23",650.76,650.76,650.76,650.76,0],["2013-04-24",650.76,650.76,650.76,650.76,0],["2013-04-25",650.76,650.76,650.76,650.76,0],["2013-04-26",650.76,650.76,650.76,650.76,0],["2013-05-02",704.99,704.99,650.76,650.76,300],["2013-05-03",614.61,614.61,614.61,614.61,100],["2013-05-06",632.68,632.68,632.68,632.68,100],["2013-05-07",632.68,632.68,632.68,632.68,0],["2013-05-08",569.41,569.41,569.41,569.41,100],["2013-05-09",569.41,569.41,569.41,569.41,0],["2013-05-10",569.41,569.41,569.41,569.41,0],["2013-05-13",569.41,569.41,569.41,569.41,0],["2013-05-14",569.41,569.41,569.41,569.41,0],["2013-05-15",569.41,569.41,569.41,569.41,0],["2013-05-16",569.41,569.41,569.41,569.41,0],["2013-05-17",569.41,569.41,569.41,569.41,0],["2013-05-20",569.41,569.41,569.41,569.41,0],["2013-05-21",569.41,569.41,569.41,569.41,0],["2013-05-22",623.64,623.64,623.64,623.64,100],["2013-05-23",677.87,677.87,677.87,677.87,7000],["2013-05-24",741.14,741.14,741.14,741.14,100],["2013-05-27",741.14,741.14,741.14,741.14,0],["2013-05-28",741.14,741.14,741.14,741.14,0],["2013-05-29",741.14,741.14,741.14,741.14,0],["2013-05-30",699.97,699.97,699.97,699.97,100],["2013-05-31",699.97,699.97,699.97,699.97,0],["2013-06-03",699.97,699.97,699.97,699.97,0],["2013-06-04",638.21,638.21,638.21,638.21,100],["2013-06-05",658.79,658.79,638.21,638.21,3000],["2013-06-06",638.21,638.21,638.21,638.21,500],["2013-06-07",638.21,638.21,638.21,638.21,0],["2013-06-10",638.21,638.21,638.21,638.21,0],["2013-06-11",638.21,638.21,638.21,638.21,0],["2013-06-12",638.21,638.21,638.21,638.21,5100],["2013-06-13",638.21,638.21,638.21,638.21,0],["2013-06-14",638.21,638.21,638.21,638.21,0],["2013-06-17",638.21,638.21,638.21,638.21,0],["2013-06-18",638.21,638.21,638.21,638.21,0],["2013-06-19",638.21,638.21,638.21,638.21,0],["2013-06-20",699.97,699.97,699.97,699.97,100],["2013-06-21",648.5,648.5,648.5,648.5,100],["2013-06-24",648.5,648.5,648.5,648.5,0],["2013-06-25",648.5,648.5,648.5,648.5,0],["2013-06-26",648.5,648.5,648.5,648.5,0],["2013-06-27",648.5,648.5,648.5,648.5,0],["2013-06-28",648.5,648.5,648.5,648.5,0],["2013-07-01",669.09,669.09,669.09,669.09,200],["2013-07-02",669.09,669.09,669.09,669.09,0],["2013-07-03",669.09,669.09,669.09,669.09,0],["2013-07-04",669.09,669.09,669.09,669.09,0],["2013-07-05",669.09,669.09,669.09,669.09,0],["2013-07-08",669.09,669.09,669.09,669.09,0],["2013-07-09",669.09,669.09,669.09,669.09,0],["2013-07-10",669.09,669.09,669.09,669.09,0],["2013-07-11",669.09,669.09,669.09,669.09,0],["2013-07-12",669.09,669.09,669.09,669.09,0],["2013-07-15",669.09,669.09,669.09,669.09,0],["2013-07-16",669.09,669.09,669.09,669.09,0],["2013-07-17",669.09,669.09,669.09,669.09,0],["2013-07-18",669.09,669.09,669.09,669.09,0],["2013-07-19",669.09,669.09,669.09,669.09,0],["2013-07-22",669.09,669.09,669.09,669.09,0],["2013-07-23",669.09,669.09,669.09,669.09,0],["2013-07-24",669.09,669.09,669.09,669.09,0],["2013-07-25",669.09,669.09,669.09,669.09,0],["2013-07-26",669.09,669.09,669.09,669.09,0],["2013-07-29",669.09,669.09,669.09,669.09,0],["2013-07-30",669.09,669.09,669.09,669.09,0],["2013-07-31",669.09,669.09,669.09,669.09,0],["2013-08-01",669.09,669.09,669.09,669.09,0],["2013-08-02",669.09,669.09,669.09,669.09,0],["2013-08-05",669.09,669.09,669.09,669.09,0],["2013-08-06",669.09,669.09,669.09,669.09,100],["2013-08-07",669.09,669.09,669.09,669.09,0],["2013-08-08",669.09,669.09,669.09,669.09,0],["2013-08-09",669.09,669.09,669.09,669.09,0],["2013-08-12",669.09,669.09,669.09,669.09,0],["2013-08-13",627.91,627.91,627.91,627.91,100],["2013-08-14",627.91,627.91,627.91,627.91,0],["2013-08-15",689.67,689.67,689.67,689.67,600],["2013-08-16",627.91,627.91,627.91,627.91,100],["2013-08-19",627.91,627.91,627.91,627.91,0],["2013-08-20",689.67,689.67,689.67,689.67,1000],["2013-08-21",689.67,689.67,689.67,689.67,0],["2013-08-22",689.67,689.67,689.67,689.67,0],["2013-08-23",627.91,627.91,627.91,627.91,1000],["2013-08-26",627.91,627.91,627.91,627.91,0],["2013-08-27",627.91,627.91,627.91,627.91,0],["2013-08-28",627.91,627.91,627.91,627.91,0],["2013-08-29",627.91,627.91,627.91,627.91,0],["2013-08-30",627.91,627.91,627.91,627.91,0],["2013-09-03",627.91,627.91,627.91,627.91,0],["2013-09-04",627.91,627.91,627.91,627.91,0],["2013-09-05",617.62,617.62,617.62,617.62,1000],["2013-09-06",617.62,617.62,617.62,617.62,1000],["2013-09-09",617.62,617.62,617.62,617.62,0],["2013-09-10",597.03,597.03,597.03,597.03,500],["2013-09-11",597.03,597.03,597.03,597.03,0],["2013-09-12",597.03,597.03,597.03,597.03,0],["2013-09-13",597.03,597.03,597.03,597.03,0],["2013-09-16",597.03,597.03,597.03,597.03,0],["2013-09-17",597.03,597.03,597.03,597.03,0],["2013-09-18",597.03,597.03,597.03,597.03,0],["2013-09-19",597.03,597.03,597.03,597.03,0],["2013-09-20",597.03,597.03,597.03,597.03,0],["2013-09-23",597.03,597.03,597.03,597.03,0],["2013-09-24",597.03,597.03,597.03,597.03,0],["2013-09-25",597.03,597.03,597.03,597.03,0],["2013-09-26",597.03,597.03,597.03,597.03,0],["2013-09-27",597.03,597.03,597.03,597.03,0],["2013-09-30",597.03,597.03,597.03,597.03,0],["2013-10-01",597.03,597.03,597.03,597.03,0],["2013-10-02",648.5,648.5,648.5,648.5,200],["2013-10-03",586.74,586.74,586.74,586.74,100],["2013-10-04",586.74,586.74,586.74,586.74,0],["2013-10-07",545.56,545.56,545.56,545.56,100],["2013-10-08",545.56,545.56,545.56,545.56,0],["2013-10-09",597.03,597.03,597.03,597.03,100],["2013-10-10",597.03,597.03,597.03,597.03,0],["2013-10-11",597.03,597.03,597.03,597.03,0],["2013-10-14",597.03,597.03,597.03,597.03,0],["2013-10-15",597.03,597.03,597.03,597.03,0],["2013-10-16",617.62,617.62,617.62,617.62,100],["2013-10-17",617.62,617.62,617.62,617.62,0],["2013-10-18",617.62,617.62,555.86,617.62,0],["2013-10-21",617.62,617.62,617.62,617.62,0],["2013-10-22",617.62,617.62,617.62,617.62,0],["2013-10-23",566.15,566.15,566.15,566.15,100],["2013-10-24",566.15,566.15,566.15,566.15,0],["2013-10-25",566.15,566.15,566.15,566.15,0],["2013-10-28",566.15,566.15,566.15,566.15,0],["2013-10-29",566.15,566.15,566.15,566.15,0],["2013-10-30",566.15,566.15,566.15,566.15,0],["2013-10-31",566.15,566.15,566.15,566.15,0],["2013-11-01",566.15,566.15,566.15,566.15,0],["2013-11-04",566.15,566.15,566.15,566.15,0],["2013-11-05",566.15,566.15,566.15,566.15,0],["2013-11-06",566.15,566.15,566.15,566.15,0],["2013-11-07",566.15,566.15,566.15,566.15,0],["2013-11-08",566.15,566.15,566.15,566.15,0],["2013-11-11",566.15,566.15,566.15,566.15,0],["2013-11-12",617.62,617.62,617.62,617.62,100],["2013-11-13",617.62,617.62,617.62,617.62,0],["2013-11-14",617.62,617.62,617.62,617.62,0],["2013-11-15",617.62,617.62,617.62,617.62,0],["2013-11-18",669.09,669.09,669.09,669.09,100],["2013-11-19",669.09,669.09,669.09,669.09,0],["2013-11-20",710.26,710.26,710.26,710.26,100],["2013-11-21",741.14,741.14,658.79,658.79,300],["2013-11-22",689.67,689.67,689.67,689.67,1000],["2013-11-25",689.67,689.67,689.67,689.67,0],["2013-11-26",689.67,689.67,689.67,689.67,0],["2013-11-27",720.56,720.56,720.56,720.56,100],["2013-11-28",761.73,761.73,761.73,761.73,100],["2013-11-29",813.2,813.2,813.2,813.2,100],["2013-12-02",741.14,741.14,741.14,741.14,400],["2013-12-03",802.9,802.9,679.38,679.38,300],["2013-12-04",669.09,669.09,669.09,669.09,300],["2013-12-05",720.56,720.56,720.56,720.56,900],["2013-12-06",761.73,761.73,761.73,761.73,100],["2013-12-09",689.67,689.67,689.67,689.67,500],["2013-12-10",730.85,751.44,638.21,638.21,500],["2013-12-11",658.79,658.79,658.79,658.79,0],["2013-12-12",658.79,658.79,658.79,658.79,0],["2013-12-13",658.79,658.79,658.79,658.79,0],["2013-12-16",699.97,699.97,699.97,699.97,100],["2013-12-17",658.79,658.79,658.79,658.79,200],["2013-12-18",699.97,699.97,699.97,699.97,100],["2013-12-19",699.97,699.97,699.97,699.97,0],["2013-12-20",699.97,699.97,699.97,699.97,0],["2013-12-23",741.14,741.14,741.14,741.14,100],["2013-12-24",741.14,741.14,741.14,741.14,0],["2013-12-25",741.14,741.14,741.14,741.14,0],["2013-12-26",782.32,782.32,782.32,782.32,100],["2013-12-27",782.32,782.32,782.32,782.32,0],["2013-12-30",813.2,813.2,710.26,710.26,300],["2013-12-31",710.26,710.26,710.26,710.26,100],["2014-01-02",710.26,710.26,710.26,710.26,0],["2014-01-03",710.26,710.26,710.26,710.26,300],["2014-01-06",761.73,761.73,761.73,761.73,200],["2014-01-07",761.73,761.73,761.73,761.73,0],["2014-01-08",699.97,699.97,699.97,699.97,100],["2014-01-09",638.21,741.14,638.21,741.14,200],["2014-01-10",741.14,741.14,741.14,741.14,100],["2014-01-13",669.09,669.09,669.09,669.09,1600],["2014-01-14",730.85,730.85,730.85,730.85,100],["2014-01-15",730.85,730.85,730.85,730.85,0],["2014-01-16",772.02,772.02,730.85,730.85,600],["2014-01-17",772.02,772.02,679.38,679.38,200],["2014-01-20",730.85,730.85,730.85,730.85,0],["2014-01-21",730.85,730.85,730.85,730.85,0],["2014-01-22",782.32,782.32,782.32,782.32,100],["2014-01-23",782.32,782.32,782.32,782.32,0],["2014-01-24",782.32,782.32,782.32,782.32,0],["2014-01-27",782.32,782.32,782.32,782.32,0],["2014-02-06",792.61,823.49,792.61,813.2,900],["2014-02-07",844.08,864.67,844.08,864.67,500],["2014-02-10",874.96,874.96,874.96,874.96,100],["2014-02-11",874.96,874.96,792.61,792.61,600],["2014-02-12",874.96,874.96,874.96,874.96,100],["2014-02-13",905.84,905.84,792.61,792.61,1200],["2014-02-14",813.2,813.2,813.2,813.2,0],["2014-02-17",813.2,813.2,813.2,813.2,0],["2014-02-18",874.96,874.96,741.14,741.14,300],["2014-02-19",730.85,730.85,730.85,730.85,100],["2014-02-20",741.14,741.14,730.85,730.85,1700],["2014-02-21",720.56,720.56,720.56,720.56,1110],["2014-02-24",658.79,669.09,658.79,669.09,1100],["2014-02-25",648.5,648.5,648.5,648.5,100],["2014-02-26",648.5,648.5,648.5,648.5,100],["2014-02-27",669.09,710.26,669.09,710.26,1900],["2014-02-28",658.79,658.79,658.79,658.79,200],["2014-03-03",720.56,720.56,720.56,720.56,100],["2014-03-04",679.38,720.56,679.38,720.56,300],["2014-03-05",699.97,720.56,699.97,720.56,5900],["2014-03-06",699.97,699.97,699.97,699.97,0],["2014-03-07",741.14,751.44,741.14,751.44,500],["2014-03-10",813.2,813.2,720.56,802.9,2700],["2014-03-11",658.79,802.9,658.79,802.9,700],["2014-03-12",823.49,823.49,730.85,730.85,1500],["2014-03-13",772.02,772.02,772.02,772.02,320],["2014-03-14",813.2,813.2,772.02,772.02,800],["2014-03-17",792.61,792.61,792.61,792.61,1500],["2014-03-18",792.61,792.61,792.61,792.61,0],["2014-03-19",802.9,823.49,802.9,823.49,4110],["2014-03-20",823.49,833.79,823.49,833.79,3220],["2014-03-21",833.79,833.79,833.79,833.79,0],["2014-03-24",823.49,864.67,823.49,844.08,1900],["2014-03-25",823.49,823.49,792.61,802.9,10400],["2014-03-26",813.2,823.49,813.2,823.49,5500],["2014-03-27",823.49,833.79,823.49,823.49,14200],["2014-03-28",823.49,823.49,823.49,823.49,5000],["2014-03-31",895.55,905.84,823.49,823.49,2300],["2014-04-01",905.84,905.84,905.84,905.84,0],["2014-04-02",905.84,905.84,874.96,874.96,1800],["2014-04-03",833.79,833.79,833.79,833.79,1500],["2014-04-04",833.79,833.79,833.79,833.79,0],["2014-04-07",833.79,833.79,833.79,833.79,0],["2014-04-08",833.79,833.79,833.79,833.79,0],["2014-04-10",833.79,833.79,833.79,833.79,0],["2014-04-11",833.79,833.79,833.79,833.79,500],["2014-04-14",833.79,833.79,833.79,833.79,0],["2014-04-15",833.79,833.79,833.79,833.79,0],["2014-04-16",772.02,772.02,772.02,772.02,1400],["2014-04-17",772.02,772.02,772.02,772.02,0],["2014-04-18",699.97,699.97,699.97,699.97,100],["2014-04-21",699.97,699.97,699.97,699.97,10],["2014-04-22",699.97,699.97,699.97,699.97,0],["2014-04-23",638.21,638.21,638.21,638.21,100],["2014-04-24",638.21,638.21,638.21,638.21,0],["2014-04-25",638.21,638.21,638.21,638.21,0],["2014-04-28",638.21,638.21,638.21,638.21,0],["2014-04-29",638.21,638.21,638.21,638.21,0],["2014-05-05",638.21,638.21,638.21,638.21,600],["2014-05-06",576.44,648.5,576.44,648.5,200],["2014-05-07",555.86,555.86,555.86,555.86,100],["2014-05-08",555.86,555.86,555.86,555.86,0],["2014-05-09",514.68,514.68,514.68,514.68,100],["2014-05-12",566.15,566.15,566.15,566.15,100],["2014-05-13",617.62,617.62,617.62,617.62,600],["2014-05-14",648.5,648.5,648.5,648.5,500],["2014-05-15",586.74,669.09,586.74,669.09,600],["2014-05-16",710.26,710.26,689.67,710.26,800],["2014-05-19",741.14,761.73,741.14,761.73,700],["2014-05-20",823.49,823.49,823.49,823.49,13000],["2014-05-21",905.84,905.84,905.84,905.84,400],["2014-05-22",988.19,988.19,926.43,926.43,1100],["2014-05-23",1070.54,1070.54,895.55,895.55,2000],["2014-05-26",926.43,926.43,926.43,926.43,100],["2014-05-27",1019.07,1019.07,1019.07,1019.07,1500],["2014-05-28",1080.83,1080.83,926.43,926.43,2500],["2014-05-29",1111.71,1111.71,926.43,926.43,6900],["2014-05-30",1070.54,1132.3,957.31,957.31,9000],["2014-06-02",1122.01,1132.3,1008.78,1008.78,4483100],["2014-06-03",1122.01,1122.01,1122.01,1122.01,0],["2014-06-04",1122.01,1122.01,1122.01,1122.01,0],["2014-06-05",1014.12,1186.74,1014.12,1186.74,15100],["2014-06-06",1057.28,1057.28,1057.28,1057.28,100],["2014-06-09",960.18,960.18,960.18,960.18,200],["2014-06-10",873.87,873.87,873.87,873.87,300],["2014-06-11",819.93,830.72,819.93,830.72,500],["2014-06-12",819.93,819.93,819.93,819.93,0],["2014-06-13",819.93,819.93,819.93,819.93,0],["2014-06-16",819.93,819.93,819.93,819.93,0],["2014-06-17",895.45,895.45,744.41,895.45,300],["2014-06-18",841.51,841.51,841.51,841.51,0],["2014-06-19",841.51,841.51,841.51,841.51,0],["2014-06-20",765.99,765.99,765.99,765.99,100],["2014-06-23",765.99,765.99,765.99,765.99,0],["2014-06-24",765.99,765.99,765.99,765.99,0],["2014-06-25",765.99,765.99,765.99,765.99,0],["2014-06-26",712.04,841.51,712.04,841.51,200],["2014-06-27",852.29,852.29,852.29,852.29,100],["2014-06-30",917.03,917.03,917.03,917.03,100],["2014-07-01",949.39,949.39,830.72,830.72,200],["2014-07-02",895.45,895.45,895.45,895.45,0],["2014-07-03",863.08,863.08,863.08,863.08,800],["2014-07-04",863.08,863.08,863.08,863.08,0],["2014-07-07",863.08,863.08,863.08,863.08,0],["2014-07-08",776.77,776.77,776.77,776.77,100],["2014-07-09",776.77,776.77,776.77,776.77,0],["2014-07-10",776.77,776.77,776.77,776.77,0],["2014-07-11",722.83,722.83,722.83,722.83,100],["2014-07-14",722.83,722.83,722.83,722.83,0],["2014-07-15",722.83,722.83,722.83,722.83,0],["2014-07-16",722.83,722.83,722.83,722.83,0],["2014-07-17",722.83,722.83,722.83,722.83,0],["2014-07-18",722.83,722.83,722.83,722.83,0],["2014-07-21",722.83,722.83,722.83,722.83,0],["2014-07-22",722.83,722.83,722.83,722.83,0],["2014-07-23",722.83,722.83,722.83,722.83,0],["2014-07-24",722.83,722.83,722.83,722.83,0],["2014-07-25",679.68,679.68,679.68,679.68,100],["2014-07-28",679.68,679.68,679.68,679.68,0],["2014-07-29",679.68,679.68,679.68,679.68,0],["2014-07-30",679.68,679.68,625.73,625.73,300],["2014-07-31",658.1,658.1,658.1,658.1,0],["2014-08-01",658.1,658.1,658.1,658.1,0],["2014-08-04",658.1,658.1,658.1,658.1,0],["2014-08-05",658.1,658.1,658.1,658.1,0],["2014-08-06",647.31,658.1,647.31,658.1,2500],["2014-08-07",647.31,647.31,647.31,647.31,0],["2014-08-08",712.04,712.04,712.04,712.04,100],["2014-08-11",776.77,776.77,776.77,776.77,100],["2014-08-12",776.77,776.77,776.77,776.77,0],["2014-08-13",776.77,776.77,776.77,776.77,0],["2014-08-14",776.77,776.77,776.77,776.77,200],["2014-08-15",852.29,852.29,712.04,712.04,200],["2014-08-18",787.56,787.56,787.56,787.56,0],["2014-08-19",712.04,863.08,712.04,863.08,200],["2014-08-20",863.08,863.08,863.08,863.08,100],["2014-08-21",776.77,949.39,776.77,949.39,200],["2014-08-22",776.77,927.81,776.77,927.81,200],["2014-08-25",852.29,852.29,852.29,852.29,0],["2014-08-26",852.29,852.29,852.29,852.29,0],["2014-08-27",787.56,787.56,787.56,787.56,100],["2014-08-28",863.08,863.08,863.08,863.08,200],["2014-08-29",949.39,949.39,949.39,949.39,100],["2014-09-03",949.39,949.39,949.39,949.39,0],["2014-09-04",863.08,863.08,863.08,863.08,100],["2014-09-05",863.08,863.08,863.08,863.08,0],["2014-09-08",863.08,863.08,863.08,863.08,0],["2014-09-09",863.08,863.08,863.08,863.08,0],["2014-09-10",776.77,776.77,776.77,776.77,100],["2014-09-11",776.77,776.77,776.77,776.77,0],["2014-09-12",776.77,776.77,776.77,776.77,0],["2014-09-15",722.83,722.83,722.83,722.83,100],["2014-09-16",776.77,776.77,776.77,776.77,100],["2014-09-17",776.77,852.29,776.77,852.29,400],["2014-09-18",744.41,744.41,744.41,744.41,100],["2014-09-19",744.41,744.41,744.41,744.41,0],["2014-09-22",744.41,744.41,744.41,744.41,0],["2014-09-23",744.41,744.41,744.41,744.41,0],["2014-09-24",690.47,690.47,690.47,690.47,100],["2014-09-25",690.47,690.47,690.47,690.47,0],["2014-09-26",690.47,690.47,690.47,690.47,0],["2014-09-29",690.47,690.47,690.47,690.47,0],["2014-09-30",690.47,690.47,690.47,690.47,0],["2014-10-01",679.68,679.68,679.68,679.68,1600],["2014-10-02",744.41,744.41,744.41,744.41,100],["2014-10-03",809.14,809.14,809.14,809.14,100],["2014-10-06",733.62,733.62,733.62,733.62,300],["2014-10-07",733.62,733.62,733.62,733.62,0],["2014-10-08",733.62,733.62,733.62,733.62,0],["2014-10-09",733.62,733.62,733.62,733.62,0],["2014-10-10",733.62,733.62,733.62,733.62,0],["2014-10-13",690.47,690.47,690.47,690.47,100],["2014-10-14",690.47,690.47,690.47,690.47,0],["2014-10-15",690.47,690.47,690.47,690.47,0],["2014-10-16",636.52,636.52,636.52,636.52,100],["2014-10-17",690.47,690.47,690.47,690.47,100],["2014-10-20",625.73,625.73,625.73,625.73,100],["2014-10-21",625.73,625.73,625.73,625.73,0],["2014-10-22",679.68,679.68,679.68,679.68,100],["2014-10-23",679.68,679.68,679.68,679.68,0],["2014-10-24",679.68,679.68,679.68,679.68,0],["2014-10-27",614.95,614.95,614.95,614.95,100],["2014-10-28",668.89,668.89,668.89,668.89,100],["2014-10-29",668.89,668.89,668.89,668.89,0],["2014-10-30",668.89,668.89,668.89,668.89,0],["2014-10-31",733.62,733.62,733.62,733.62,200],["2014-11-03",733.62,733.62,733.62,733.62,0],["2014-11-04",733.62,733.62,733.62,733.62,0],["2014-11-05",733.62,733.62,733.62,733.62,0],["2014-11-06",733.62,733.62,733.62,733.62,0],["2014-11-07",733.62,733.62,733.62,733.62,0],["2014-11-10",798.35,798.35,701.25,701.25,200],["2014-11-11",755.2,755.2,755.2,755.2,0],["2014-11-12",755.2,755.2,755.2,755.2,0],["2014-11-13",755.2,755.2,755.2,755.2,0],["2014-11-14",755.2,755.2,755.2,755.2,0],["2014-11-17",755.2,755.2,755.2,755.2,0],["2014-11-18",755.2,755.2,755.2,755.2,0],["2014-11-19",755.2,755.2,755.2,755.2,0],["2014-11-20",755.2,755.2,755.2,755.2,0],["2014-11-21",755.2,755.2,755.2,755.2,0],["2014-11-24",755.2,755.2,755.2,755.2,0],["2014-11-25",755.2,755.2,755.2,755.2,0],["2014-11-26",755.2,755.2,755.2,755.2,0],["2014-11-27",755.2,755.2,755.2,755.2,0],["2014-11-28",755.2,755.2,755.2,755.2,0],["2014-12-01",755.2,755.2,755.2,755.2,0],["2014-12-02",755.2,755.2,755.2,755.2,0],["2014-12-03",755.2,755.2,755.2,755.2,0],["2014-12-04",755.2,755.2,755.2,755.2,0],["2014-12-05",755.2,755.2,755.2,755.2,0],["2014-12-08",755.2,755.2,755.2,755.2,0],["2014-12-09",679.68,679.68,679.68,679.68,100],["2014-12-10",679.68,679.68,679.68,679.68,0],["2014-12-11",679.68,679.68,679.68,679.68,0],["2014-12-12",679.68,679.68,679.68,679.68,0],["2014-12-15",679.68,679.68,679.68,679.68,0],["2014-12-16",625.73,625.73,625.73,625.73,100],["2014-12-17",625.73,625.73,625.73,625.73,0],["2014-12-18",625.73,625.73,625.73,625.73,0],["2014-12-19",625.73,625.73,625.73,625.73,0],["2014-12-22",625.73,625.73,625.73,625.73,0],["2014-12-23",625.73,625.73,625.73,625.73,0],["2014-12-24",625.73,625.73,625.73,625.73,0],["2014-12-25",625.73,625.73,625.73,625.73,0],["2014-12-26",625.73,625.73,625.73,625.73,0],["2014-12-29",625.73,625.73,625.73,625.73,0],["2014-12-30",679.68,679.68,679.68,679.68,100],["2014-12-31",679.68,679.68,679.68,679.68,0],["2015-01-05",679.68,679.68,679.68,679.68,0],["2015-01-06",679.68,679.68,679.68,679.68,0],["2015-01-07",679.68,679.68,679.68,679.68,0],["2015-01-08",744.41,744.41,744.41,744.41,1100],["2015-01-09",744.41,744.41,744.41,744.41,0],["2015-01-12",744.41,744.41,744.41,744.41,0],["2015-01-13",744.41,744.41,744.41,744.41,0],["2015-01-14",744.41,744.41,744.41,744.41,0],["2015-01-15",744.41,744.41,744.41,744.41,0],["2015-01-16",744.41,744.41,744.41,744.41,1300],["2015-01-19",744.41,744.41,744.41,744.41,0],["2015-01-20",690.47,690.47,690.47,690.47,100],["2015-01-21",690.47,690.47,690.47,690.47,0],["2015-01-22",690.47,690.47,690.47,690.47,0],["2015-01-23",690.47,690.47,690.47,690.47,0],["2015-01-26",647.31,647.31,625.73,625.73,500],["2015-01-27",636.52,636.52,636.52,636.52,0],["2015-01-28",636.52,636.52,636.52,636.52,0],["2015-01-29",636.52,636.52,636.52,636.52,0],["2015-01-30",604.16,604.16,604.16,604.16,200],["2015-02-02",604.16,604.16,604.16,604.16,0],["2015-02-03",604.16,604.16,604.16,604.16,0],["2015-02-04",658.1,658.1,658.1,658.1,200],["2015-02-05",658.1,658.1,658.1,658.1,0],["2015-02-06",658.1,658.1,658.1,658.1,0],["2015-02-09",658.1,658.1,658.1,658.1,0],["2015-02-10",658.1,658.1,658.1,658.1,0],["2015-02-11",722.83,722.83,722.83,722.83,100],["2015-02-12",658.1,658.1,658.1,658.1,100],["2015-02-13",658.1,658.1,658.1,658.1,0],["2015-02-24",658.1,658.1,658.1,658.1,0],["2015-02-25",658.1,658.1,658.1,658.1,0],["2015-02-26",658.1,658.1,658.1,658.1,0],["2015-02-27",658.1,658.1,658.1,658.1,0],["2015-03-02",658.1,658.1,658.1,658.1,0],["2015-03-03",658.1,658.1,658.1,658.1,0],["2015-03-04",658.1,658.1,658.1,658.1,0],["2015-03-05",658.1,658.1,658.1,658.1,0],["2015-03-06",658.1,658.1,658.1,658.1,0],["2015-03-09",658.1,658.1,658.1,658.1,0],["2015-03-10",658.1,658.1,658.1,658.1,0],["2015-03-11",722.83,722.83,722.83,722.83,200],["2015-03-12",722.83,722.83,722.83,722.83,0],["2015-03-13",722.83,722.83,722.83,722.83,120],["2015-03-16",722.83,722.83,722.83,722.83,0],["2015-03-17",722.83,722.83,722.83,722.83,0],["2015-03-18",776.77,776.77,776.77,776.77,100],["2015-03-19",776.77,776.77,776.77,776.77,40],["2015-03-20",776.77,776.77,776.77,776.77,0],["2015-03-23",776.77,776.77,776.77,776.77,60],["2015-03-24",776.77,776.77,776.77,776.77,90],["2015-03-25",776.77,776.77,776.77,776.77,0],["2015-03-26",776.77,776.77,776.77,776.77,0],["2015-03-27",776.77,776.77,776.77,776.77,0],["2015-03-30",776.77,776.77,776.77,776.77,0],["2015-03-31",776.77,776.77,776.77,776.77,0],["2015-04-01",776.77,776.77,776.77,776.77,10],["2015-04-02",776.77,852.29,776.77,852.29,1340],["2015-04-03",917.03,917.03,917.03,917.03,1000],["2015-04-06",970.97,970.97,970.97,970.97,1800],["2015-04-07",970.97,970.97,970.97,970.97,2000],["2015-04-08",970.97,970.97,970.97,970.97,3000],["2015-04-09",970.97,970.97,970.97,970.97,0],["2015-04-10",970.97,970.97,970.97,970.97,0],["2015-04-13",970.97,970.97,970.97,970.97,1000],["2015-04-14",970.97,970.97,970.97,970.97,0],["2015-04-15",970.97,970.97,970.97,970.97,500],["2015-04-16",970.97,970.97,970.97,970.97,0],["2015-04-17",970.97,970.97,970.97,970.97,0],["2015-04-20",970.97,970.97,970.97,970.97,0],["2015-04-21",1024.91,1024.91,1024.91,1024.91,1000],["2015-04-22",1057.28,1057.28,1057.28,1057.28,1000],["2015-04-23",1078.85,1078.85,1078.85,1078.85,1000],["2015-04-24",1078.85,1078.85,1078.85,1078.85,1000],["2015-04-27",1078.85,1078.85,1078.85,1078.85,0],["2015-05-04",970.97,970.97,970.97,970.97,500],["2015-05-05",970.97,970.97,970.97,970.97,0],["2015-05-06",970.97,970.97,970.97,970.97,0],["2015-05-07",884.66,884.66,884.66,884.66,500],["2015-05-08",970.97,970.97,970.97,970.97,1000],["2015-05-11",1068.06,1068.06,1068.06,1068.06,1000],["2015-05-12",1068.06,1068.06,1068.06,1068.06,0],["2015-05-13",1068.06,1068.06,1068.06,1068.06,0],["2015-05-14",1068.06,1068.06,1068.06,1068.06,2000],["2015-05-15",1068.06,1068.06,970.97,970.97,1500],["2015-05-18",1078.85,1078.85,1078.85,1078.85,1000],["2015-05-19",1078.85,1078.85,1078.85,1078.85,0],["2015-05-20",1078.85,1078.85,1078.85,1078.85,0],["2015-05-21",1078.85,1078.85,1078.85,1078.85,2000],["2015-05-22",1078.85,1078.85,1078.85,1078.85,0],["2015-05-25",1078.85,1078.85,1078.85,1078.85,0],["2015-05-26",1078.85,1078.85,1078.85,1078.85,0],["2015-05-27",1078.85,1078.85,1078.85,1078.85,1000],["2015-05-28",1078.85,1078.85,1078.85,1078.85,1000],["2015-05-29",1078.85,1078.85,1078.85,1078.85,0],["2015-06-01",1078.85,1078.85,1078.85,1078.85,0],["2015-06-02",1068.06,1068.06,1068.06,1068.06,1000],["2015-06-03",1068.06,1068.06,1068.06,1068.06,0],["2015-06-04",1068.06,1068.06,1068.06,1068.06,0],["2015-06-05",1068.06,1068.06,1068.06,1068.06,0],["2015-06-08",1024.91,1024.91,1024.91,1024.91,100],["2015-06-09",1024.91,1024.91,1024.91,1024.91,0],["2015-06-10",1024.91,1024.91,1024.91,1024.91,0],["2015-06-11",1024.91,1024.91,1024.91,1024.91,0],["2015-06-12",1024.91,1024.91,1024.91,1024.91,0],["2015-06-15",1024.91,1024.91,1024.91,1024.91,0],["2015-06-16",938.6,938.6,938.6,938.6,400],["2015-06-17",938.6,938.6,863.08,863.08,600],["2015-06-18",917.03,917.03,917.03,917.03,0],["2015-06-19",917.03,917.03,917.03,917.03,0],["2015-06-22",917.03,917.03,917.03,917.03,0],["2015-06-23",917.03,917.03,917.03,917.03,0],["2015-06-24",917.03,917.03,917.03,917.03,0],["2015-06-25",917.03,917.03,917.03,917.03,0],["2015-06-26",917.03,917.03,917.03,917.03,0],["2015-06-29",863.08,863.08,863.08,863.08,300],["2015-06-30",917.03,917.03,917.03,917.03,100],["2015-07-01",917.03,917.03,917.03,917.03,0],["2015-07-02",917.03,917.03,917.03,917.03,0],["2015-07-03",917.03,917.03,917.03,917.03,0],["2015-07-06",917.03,917.03,917.03,917.03,0],["2015-07-07",1046.49,1046.49,1046.49,1046.49,1000],["2015-07-08",1046.49,1046.49,1046.49,1046.49,0],["2015-07-09",1046.49,1046.49,1046.49,1046.49,0],["2015-07-10",970.97,970.97,970.97,970.97,2100],["2015-07-13",970.97,970.97,970.97,970.97,0],["2015-07-14",970.97,970.97,970.97,970.97,0],["2015-07-15",1014.12,1014.12,1014.12,1014.12,1000],["2015-07-16",1003.33,1003.33,1003.33,1003.33,1000],["2015-07-17",1003.33,1003.33,1003.33,1003.33,0],["2015-07-20",1003.33,1003.33,1003.33,1003.33,2000],["2015-07-21",1003.33,1003.33,1003.33,1003.33,2000],["2015-07-22",1133.18,1133.18,1133.18,1133.18,100],["2015-07-23",1133.18,1133.18,1133.18,1133.18,1000],["2015-07-24",1133.18,1133.18,1133.18,1133.18,0],["2015-07-27",967.92,967.92,967.92,967.92,300],["2015-07-28",897.1,897.1,897.1,897.1,200],["2015-07-29",897.1,897.1,897.1,897.1,0],["2015-07-30",897.1,897.1,897.1,897.1,0],["2015-07-31",897.1,897.1,897.1,897.1,0],["2015-08-03",897.1,897.1,897.1,897.1,0],["2015-08-04",897.1,897.1,897.1,897.1,0],["2015-08-05",897.1,897.1,897.1,897.1,0],["2015-08-06",897.1,897.1,897.1,897.1,0],["2015-08-07",897.1,897.1,897.1,897.1,0],["2015-08-10",897.1,897.1,897.1,897.1,1500],["2015-08-11",920.71,944.31,920.71,944.31,500],["2015-08-12",920.71,920.71,920.71,920.71,0],["2015-08-13",944.31,944.31,944.31,944.31,100],["2015-08-14",944.31,944.31,944.31,944.31,0],["2015-08-17",944.31,944.31,944.31,944.31,0],["2015-08-18",967.92,967.92,967.92,967.92,900],["2015-08-19",967.92,967.92,967.92,967.92,0],["2015-08-20",967.92,967.92,967.92,967.92,0],["2015-08-21",873.49,967.92,873.49,967.92,1100],["2015-08-24",873.49,873.49,873.49,873.49,100],["2015-08-25",873.49,873.49,873.49,873.49,0],["2015-08-26",873.49,873.49,873.49,873.49,0],["2015-08-27",767.25,767.25,767.25,767.25,100],["2015-08-28",873.49,873.49,873.49,873.49,200],["2015-08-31",873.49,873.49,873.49,873.49,0],["2015-09-01",873.49,873.49,873.49,873.49,0],["2015-09-03",743.65,743.65,743.65,743.65,100],["2015-09-04",849.88,849.88,849.88,849.88,100],["2015-09-07",849.88,849.88,849.88,849.88,0],["2015-09-08",849.88,849.88,849.88,849.88,0],["2015-09-09",849.88,849.88,849.88,849.88,0],["2015-09-10",849.88,849.88,849.88,849.88,0],["2015-09-11",849.88,849.88,849.88,849.88,0],["2015-09-14",849.88,849.88,849.88,849.88,0],["2015-09-15",849.88,849.88,849.88,849.88,0],["2015-09-16",849.88,849.88,849.88,849.88,0],["2015-09-17",849.88,849.88,849.88,849.88,0],["2015-09-18",849.88,849.88,849.88,849.88,0],["2015-09-21",849.88,849.88,849.88,849.88,0],["2015-09-22",967.92,967.92,967.92,967.92,300],["2015-09-23",967.92,967.92,967.92,967.92,0],["2015-09-24",967.92,967.92,967.92,967.92,0],["2015-09-25",967.92,967.92,967.92,967.92,0],["2015-09-28",967.92,967.92,967.92,967.92,0],["2015-09-29",967.92,967.92,967.92,967.92,0],["2015-09-30",967.92,967.92,967.92,967.92,0],["2015-10-01",967.92,967.92,967.92,967.92,0],["2015-10-02",967.92,967.92,967.92,967.92,0],["2015-10-05",967.92,967.92,967.92,967.92,0],["2015-10-06",967.92,967.92,967.92,967.92,0],["2015-10-07",967.92,967.92,967.92,967.92,0],["2015-10-08",967.92,967.92,967.92,967.92,0],["2015-10-09",967.92,967.92,967.92,967.92,0],["2015-10-12",967.92,967.92,967.92,967.92,0],["2015-10-13",967.92,967.92,967.92,967.92,0],["2015-10-14",967.92,967.92,967.92,967.92,0],["2015-10-15",967.92,967.92,967.92,967.92,0],["2015-10-16",967.92,967.92,967.92,967.92,0],["2015-10-19",967.92,967.92,967.92,967.92,0],["2015-10-20",826.27,826.27,826.27,826.27,4500],["2015-10-21",826.27,826.27,826.27,826.27,0],["2015-10-22",826.27,826.27,826.27,826.27,0],["2015-10-23",826.27,826.27,826.27,826.27,0],["2015-10-26",826.27,826.27,826.27,826.27,70],["2015-10-27",826.27,826.27,826.27,826.27,0],["2015-10-28",826.27,826.27,826.27,826.27,0],["2015-10-29",944.31,944.31,944.31,944.31,100],["2015-10-30",944.31,944.31,944.31,944.31,0],["2015-11-02",1050.55,1050.55,1050.55,1050.55,100],["2015-11-03",1050.55,1050.55,1050.55,1050.55,0],["2015-11-04",1050.55,1050.55,1050.55,1050.55,0],["2015-11-05",1050.55,1050.55,1050.55,1050.55,0],["2015-11-06",1050.55,1050.55,1050.55,1050.55,0],["2015-11-09",1204.0,1204.0,1204.0,1204.0,100],["2015-11-10",1062.35,1062.35,1062.35,1062.35,1000],["2015-11-11",1062.35,1062.35,1062.35,1062.35,0],["2015-11-12",1062.35,1062.35,1062.35,1062.35,0],["2015-11-13",1062.35,1062.35,1062.35,1062.35,0],["2015-11-16",1062.35,1062.35,1062.35,1062.35,0],["2015-11-17",1062.35,1062.35,1062.35,1062.35,0],["2015-11-18",1062.35,1062.35,1062.35,1062.35,0],["2015-11-19",1062.35,1062.35,1062.35,1062.35,0],["2015-11-20",944.31,944.31,944.31,944.31,200],["2015-11-23",944.31,944.31,944.31,944.31,0],["2015-11-24",802.67,802.67,802.67,802.67,100],["2015-11-25",802.67,802.67,802.67,802.67,10],["2015-11-26",802.67,802.67,802.67,802.67,0],["2015-11-27",826.27,826.27,826.27,826.27,2200],["2015-11-30",826.27,826.27,826.27,826.27,0],["2015-12-01",826.27,826.27,826.27,826.27,0],["2015-12-02",826.27,826.27,826.27,826.27,0],["2015-12-03",826.27,826.27,826.27,826.27,0],["2015-12-04",826.27,826.27,826.27,826.27,0],["2015-12-07",944.31,944.31,944.31,944.31,100],["2015-12-08",944.31,944.31,944.31,944.31,0],["2015-12-09",944.31,944.31,944.31,944.31,0],["2015-12-10",944.31,944.31,944.31,944.31,500],["2015-12-11",944.31,944.31,944.31,944.31,0],["2015-12-14",944.31,944.31,944.31,944.31,0],["2015-12-15",944.31,944.31,944.31,944.31,0],["2015-12-16",944.31,944.31,944.31,944.31,500],["2015-12-17",1003.33,1003.33,1003.33,1003.33,2000],["2015-12-18",1062.35,1062.35,1062.35,1062.35,100],["2015-12-21",1062.35,1062.35,1062.35,1062.35,0],["2015-12-22",1062.35,1062.35,1062.35,1062.35,0],["2015-12-23",1062.35,1062.35,1062.35,1062.35,0],["2015-12-24",1062.35,1062.35,1062.35,1062.35,0],["2015-12-25",1062.35,1062.35,1062.35,1062.35,0],["2015-12-28",1062.35,1062.35,1062.35,1062.35,0],["2015-12-29",1062.35,1062.35,1062.35,1062.35,0],["2015-12-30",1062.35,1062.35,1062.35,1062.35,100],["2015-12-31",1062.35,1062.35,1062.35,1062.35,0],["2016-01-04",1062.35,1062.35,1062.35,1062.35,0],["2016-01-05",944.31,944.31,944.31,944.31,1000],["2016-01-06",944.31,944.31,944.31,944.31,0],["2016-01-07",944.31,944.31,944.31,944.31,1000],["2016-01-08",944.31,944.31,944.31,944.31,0],["2016-01-11",944.31,944.31,944.31,944.31,0],["2016-01-12",944.31,944.31,944.31,944.31,0],["2016-01-13",944.31,944.31,944.31,944.31,0],["2016-01-14",885.29,885.29,885.29,885.29,2000],["2016-01-15",885.29,885.29,885.29,885.29,0],["2016-01-18",885.29,885.29,885.29,885.29,7100],["2016-01-19",885.29,885.29,885.29,885.29,2000],["2016-01-20",885.29,885.29,885.29,885.29,0],["2016-01-21",885.29,885.29,885.29,885.29,0],["2016-01-22",885.29,885.29,885.29,885.29,0],["2016-01-25",885.29,885.29,885.29,885.29,0],["2016-01-26",755.45,755.45,755.45,755.45,3600],["2016-01-27",755.45,755.45,755.45,755.45,0],["2016-01-28",755.45,755.45,755.45,755.45,0],["2016-01-29",672.82,672.82,672.82,672.82,100],["2016-02-01",767.25,767.25,767.25,767.25,100],["2016-02-02",767.25,767.25,767.25,767.25,0],["2016-02-03",873.49,873.49,873.49,873.49,300],["2016-02-04",873.49,873.49,873.49,873.49,0],["2016-02-05",873.49,873.49,873.49,873.49,0],["2016-02-15",873.49,873.49,873.49,873.49,0],["2016-02-16",885.29,885.29,885.29,885.29,2900],["2016-02-17",885.29,885.29,885.29,885.29,0],["2016-02-18",885.29,885.29,885.29,885.29,0],["2016-02-19",885.29,885.29,885.29,885.29,0],["2016-02-22",885.29,885.29,885.29,885.29,0],["2016-02-23",1015.14,1015.14,1015.14,1015.14,200],["2016-02-24",1015.14,1015.14,1015.14,1015.14,0],["2016-02-25",1015.14,1015.14,1015.14,1015.14,0],["2016-02-26",1015.14,1015.14,1015.14,1015.14,0],["2016-02-29",1015.14,1015.14,1015.14,1015.14,0],["2016-03-01",1015.14,1015.14,1015.14,1015.14,100],["2016-03-02",1015.14,1015.14,1015.14,1015.14,0],["2016-03-03",1015.14,1015.14,1015.14,1015.14,0],["2016-03-04",1015.14,1015.14,1015.14,1015.14,0],["2016-03-07",873.49,873.49,873.49,873.49,100],["2016-03-08",873.49,873.49,873.49,873.49,0],["2016-03-09",1003.33,1003.33,1003.33,1003.33,400],["2016-03-10",1003.33,1003.33,1003.33,1003.33,0],["2016-03-11",1003.33,1003.33,1003.33,1003.33,0],["2016-03-14",1003.33,1003.33,1003.33,1003.33,0],["2016-03-15",1003.33,1003.33,1003.33,1003.33,0],["2016-03-16",1003.33,1003.33,1003.33,1003.33,0],["2016-03-17",1062.35,1144.98,1062.35,1144.98,200],["2016-03-18",1109.57,1109.57,1109.57,1109.57,0],["2016-03-21",1109.57,1109.57,1109.57,1109.57,0],["2016-03-22",1274.82,1274.82,1274.82,1274.82,235],["2016-03-23",1274.82,1463.69,1109.57,1109.57,800],["2016-03-24",1263.02,1263.02,1156.78,1156.78,700],["2016-03-25",1180.39,1180.39,1180.39,1180.39,530],["2016-03-28",1180.39,1322.04,1180.39,1322.04,3800],["2016-03-29",1322.04,1322.04,1322.04,1322.04,0],["2016-03-30",1322.04,1322.04,1322.04,1322.04,0],["2016-03-31",1322.04,1322.04,1322.04,1322.04,0],["2016-04-01",1215.8,1215.8,1215.8,1215.8,200],["2016-04-04",1215.8,1215.8,1215.8,1215.8,0],["2016-04-05",1239.41,1239.41,1239.41,1239.41,1100],["2016-04-06",1239.41,1357.45,1239.41,1357.45,200],["2016-04-07",1298.43,1298.43,1298.43,1298.43,0],["2016-04-08",1298.43,1298.43,1298.43,1298.43,300],["2016-04-11",1463.69,1463.69,1463.69,1463.69,1000],["2016-04-12",1451.88,1451.88,1451.88,1451.88,1000],["2016-04-13",1451.88,1451.88,1451.88,1451.88,400],["2016-04-14",1451.88,1451.88,1451.88,1451.88,4400],["2016-04-15",1451.88,1451.88,1451.88,1451.88,100],["2016-04-19",1451.88,1451.88,1451.88,1451.88,820],["2016-04-20",1451.88,1451.88,1451.88,1451.88,0],["2016-04-21",1451.88,1451.88,1451.88,1451.88,0],["2016-04-22",1510.9,1510.9,1451.88,1451.88,2000],["2016-04-25",1487.29,1487.29,1487.29,1487.29,0],["2016-04-26",1487.29,1487.29,1487.29,1487.29,0],["2016-04-27",1510.9,1569.92,1510.9,1569.92,5500],["2016-04-28",1569.92,1640.75,1392.86,1640.75,4200],["2016-04-29",1510.9,1510.9,1510.9,1510.9,800],["2016-05-04",1510.9,1510.9,1510.9,1510.9,0],["2016-05-05",1510.9,1510.9,1510.9,1510.9,0],["2016-05-06",1510.9,1510.9,1510.9,1510.9,0],["2016-05-09",1510.9,1510.9,1510.9,1510.9,0],["2016-05-10",1510.9,1510.9,1510.9,1510.9,0],["2016-05-11",1416.47,1416.47,1392.86,1416.47,15300],["2016-05-12",1416.47,1416.47,1416.47,1416.47,0],["2016-05-13",1416.47,1416.47,1416.47,1416.47,0],["2016-05-16",1416.47,1416.47,1416.47,1416.47,0],["2016-05-17",1510.9,1510.9,1510.9,1510.9,2700],["2016-05-18",1522.71,1534.51,1522.71,1534.51,3700],["2016-05-19",1522.71,1522.71,1522.71,1522.71,0],["2016-05-20",1510.9,1510.9,1510.9,1510.9,10000],["2016-05-23",1534.51,1534.51,1534.51,1534.51,2105],["2016-05-24",1534.51,1534.51,1499.1,1499.1,2400],["2016-05-25",1593.53,1628.94,1593.53,1628.94,3500],["2016-05-26",1605.33,1605.33,1605.33,1605.33,0],["2016-05-27",1734.8,1734.8,1734.8,1734.8,100],["2016-05-30",1734.8,1734.8,1734.8,1734.8,0],["2016-05-31",1657.12,1657.12,1657.12,1657.12,3200],["2016-06-01",1449.98,1449.98,1449.98,1449.98,100],["2016-06-02",1657.12,1657.12,1657.12,1657.12,10100],["2016-06-03",1644.17,1657.12,1644.17,1657.12,2900],["2016-06-06",1657.12,1657.12,1657.12,1657.12,100],["2016-06-07",1657.12,1657.12,1657.12,1657.12,2000],["2016-06-08",1657.12,1683.01,1657.12,1657.12,4100],["2016-06-09",1657.12,1657.12,1657.12,1657.12,0],["2016-06-10",1683.01,1683.01,1657.12,1657.12,1100],["2016-06-13",1657.12,1657.12,1657.12,1657.12,2000],["2016-06-14",1657.12,1657.12,1657.12,1657.12,0],["2016-06-15",1657.12,1657.12,1657.12,1657.12,2000],["2016-06-16",1657.12,1657.12,1657.12,1657.12,0],["2016-06-17",1657.12,1657.12,1657.12,1657.12,0],["2016-06-20",1657.12,1657.12,1657.12,1657.12,0],["2016-06-21",1657.12,1657.12,1657.12,1657.12,80],["2016-06-22",1657.12,1657.12,1657.12,1657.12,0],["2016-06-23",1657.12,1657.12,1657.12,1657.12,0],["2016-06-24",1644.17,1644.17,1644.17,1644.17,3000],["2016-06-27",1644.17,1644.17,1644.17,1644.17,0],["2016-06-28",1644.17,1644.17,1644.17,1644.17,0],["2016-06-29",1644.17,1644.17,1644.17,1644.17,0],["2016-06-30",1657.12,1670.06,1657.12,1670.06,2500],["2016-07-01",1644.17,1644.17,1644.17,1644.17,7700],["2016-07-04",1644.17,1644.17,1644.17,1644.17,13000],["2016-07-05",1644.17,1644.17,1644.17,1644.17,0],["2016-07-06",1695.96,1890.15,1695.96,1890.15,3600],["2016-07-07",1812.47,1812.47,1812.47,1812.47,3000],["2016-07-08",1812.47,1812.47,1812.47,1812.47,700],["2016-07-11",1812.47,1812.47,1812.47,1812.47,0],["2016-07-12",1812.47,1812.47,1812.47,1812.47,0],["2016-07-13",1812.47,1812.47,1812.47,1812.47,0],["2016-07-14",1812.47,1812.47,1812.47,1812.47,0],["2016-07-15",1812.47,1812.47,1812.47,1812.47,0],["2016-07-18",1708.9,1708.9,1708.9,1708.9,1400],["2016-07-19",1708.9,1708.9,1708.9,1708.9,700],["2016-07-20",1708.9,1708.9,1708.9,1708.9,0],["2016-07-21",1708.9,1708.9,1708.9,1708.9,0],["2016-07-22",1708.9,1708.9,1708.9,1708.9,0],["2016-07-25",1708.9,1708.9,1708.9,1708.9,0],["2016-07-26",1708.9,1708.9,1708.9,1708.9,0],["2016-07-27",1708.9,1708.9,1708.9,1708.9,0],["2016-07-28",1708.9,1708.9,1708.9,1708.9,0],["2016-07-29",1708.9,1708.9,1683.01,1683.01,3400],["2016-08-01",1695.96,1695.96,1695.96,1695.96,0],["2016-08-02",1734.8,1734.8,1734.8,1734.8,300],["2016-08-03",1734.8,1734.8,1734.8,1734.8,0],["2016-08-04",1734.8,1734.8,1734.8,1734.8,0],["2016-08-05",1683.01,1683.01,1683.01,1683.01,4300],["2016-08-08",1683.01,1683.01,1683.01,1683.01,0],["2016-08-09",1683.01,1683.01,1683.01,1683.01,0],["2016-08-10",1683.01,1683.01,1683.01,1683.01,0],["2016-08-11",1683.01,1683.01,1683.01,1683.01,0],["2016-08-12",1683.01,1683.01,1683.01,1683.01,0],["2016-08-15",1683.01,1683.01,1683.01,1683.01,0],["2016-08-16",1683.01,1683.01,1683.01,1683.01,0],["2016-08-17",1683.01,1683.01,1683.01,1683.01,0],["2016-08-18",1670.06,1670.06,1670.06,1670.06,1000],["2016-08-19",1670.06,1670.06,1670.06,1670.06,0],["2016-08-22",1670.06,1670.06,1670.06,1670.06,0],["2016-08-23",1670.06,1670.06,1670.06,1670.06,0],["2016-08-24",1670.06,1670.06,1670.06,1670.06,0],["2016-08-25",1721.85,1721.85,1721.85,1721.85,900],["2016-08-26",1670.06,1670.06,1670.06,1670.06,1000],["2016-08-29",1670.06,1670.06,1670.06,1670.06,0],["2016-08-30",1670.06,1670.06,1670.06,1670.06,0],["2016-08-31",1670.06,1670.06,1670.06,1670.06,0],["2016-09-01",1708.9,1708.9,1708.9,1708.9,500],["2016-09-05",1670.06,1670.06,1670.06,1670.06,1000],["2016-09-06",1708.9,1747.74,1708.9,1747.74,2000],["2016-09-07",1734.8,1734.8,1734.8,1734.8,0],["2016-09-08",1734.8,1734.8,1734.8,1734.8,0],["2016-09-09",1747.74,1747.74,1747.74,1747.74,500],["2016-09-12",1747.74,1747.74,1747.74,1747.74,0],["2016-09-13",1670.06,1670.06,1670.06,1670.06,2000],["2016-09-14",1670.06,1670.06,1670.06,1670.06,0],["2016-09-15",1747.74,1747.74,1747.74,1747.74,100],["2016-09-16",1747.74,1760.69,1747.74,1760.69,2000],["2016-09-19",1760.69,1760.69,1760.69,1760.69,0],["2016-09-20",1760.69,1760.69,1760.69,1760.69,0],["2016-09-21",1708.9,1708.9,1708.9,1708.9,500],["2016-09-22",1747.74,1747.74,1747.74,1747.74,100],["2016-09-23",1747.74,1747.74,1747.74,1747.74,0],["2016-09-26",1747.74,1747.74,1747.74,1747.74,0],["2016-09-27",1747.74,1747.74,1747.74,1747.74,0],["2016-09-28",1747.74,1747.74,1747.74,1747.74,0],["2016-09-29",1747.74,1747.74,1747.74,1747.74,0],["2016-09-30",1747.74,1747.74,1747.74,1747.74,0],["2016-10-03",1747.74,1747.74,1747.74,1747.74,0],["2016-10-04",1747.74,1747.74,1747.74,1747.74,0],["2016-10-05",1747.74,1747.74,1747.74,1747.74,0],["2016-10-06",1747.74,1747.74,1747.74,1747.74,0],["2016-10-07",1747.74,1747.74,1747.74,1747.74,0],["2016-10-10",1747.74,1747.74,1747.74,1747.74,0],["2016-10-11",1747.74,1747.74,1747.74,1747.74,0],["2016-10-12",1747.74,1747.74,1747.74,1747.74,0],["2016-10-13",1747.74,1747.74,1747.74,1747.74,0],["2016-10-14",1747.74,1747.74,1747.74,1747.74,0],["2016-10-17",1747.74,1747.74,1747.74,1747.74,0],["2016-10-18",1747.74,1747.74,1747.74,1747.74,0],["2016-10-19",1747.74,1747.74,1747.74,1747.74,0],["2016-10-20",1747.74,1747.74,1747.74,1747.74,0],["2016-10-21",1747.74,1747.74,1747.74,1747.74,0],["2016-10-24",1747.74,1747.74,1747.74,1747.74,0],["2016-10-25",1618.28,1618.28,1618.28,1618.28,200],["2016-10-26",1618.28,1618.28,1618.28,1618.28,0],["2016-10-27",1618.28,1618.28,1618.28,1618.28,0],["2016-10-28",1618.28,1618.28,1618.28,1618.28,0],["2016-10-31",1618.28,1618.28,1618.28,1618.28,0],["2016-11-01",1618.28,1618.28,1618.28,1618.28,0],["2016-11-02",1618.28,1618.28,1618.28,1618.28,0],["2016-11-03",1721.85,1721.85,1721.85,1721.85,100],["2016-11-04",1721.85,1721.85,1721.85,1721.85,0],["2016-11-07",1721.85,1721.85,1721.85,1721.85,0],["2016-11-08",1721.85,1721.85,1721.85,1721.85,0],["2016-11-09",1721.85,1721.85,1721.85,1721.85,0],["2016-11-10",1721.85,1721.85,1721.85,1721.85,0],["2016-11-11",1721.85,1721.85,1721.85,1721.85,0],["2016-11-14",1721.85,1721.85,1721.85,1721.85,0],["2016-11-15",1683.01,1683.01,1683.01,1683.01,1000],["2016-11-16",1683.01,1683.01,1683.01,1683.01,0],["2016-11-17",1683.01,1683.01,1683.01,1683.01,0],["2016-11-18",1683.01,1683.01,1683.01,1683.01,0],["2016-11-21",1683.01,1683.01,1683.01,1683.01,0],["2016-11-22",1683.01,1683.01,1683.01,1683.01,0],["2016-11-23",1683.01,1683.01,1683.01,1683.01,0],["2016-11-24",1683.01,1683.01,1683.01,1683.01,0],["2016-11-25",1683.01,1683.01,1683.01,1683.01,0],["2016-11-28",1683.01,1683.01,1683.01,1683.01,0],["2016-11-29",1683.01,1683.01,1683.01,1683.01,0],["2016-11-30",1683.01,1683.01,1683.01,1683.01,100],["2016-12-01",1683.01,1683.01,1683.01,1683.01,0],["2016-12-02",1683.01,1683.01,1683.01,1683.01,0],["2016-12-05",1683.01,1683.01,1683.01,1683.01,0],["2016-12-06",1683.01,1683.01,1683.01,1683.01,0],["2016-12-07",1683.01,1683.01,1683.01,1683.01,0],["2016-12-08",1683.01,1683.01,1683.01,1683.01,10],["2016-12-09",1683.01,1683.01,1683.01,1683.01,0],["2016-12-12",1683.01,1683.01,1683.01,1683.01,0],["2016-12-13",1683.01,1683.01,1683.01,1683.01,0],["2016-12-14",1683.01,1683.01,1683.01,1683.01,0],["2016-12-15",1683.01,1683.01,1683.01,1683.01,0],["2016-12-16",1683.01,1683.01,1683.01,1683.01,0],["2016-12-19",1683.01,1683.01,1683.01,1683.01,0],["2016-12-20",1683.01,1683.01,1683.01,1683.01,0],["2016-12-21",1683.01,1683.01,1683.01,1683.01,0],["2016-12-22",1683.01,1683.01,1683.01,1683.01,0],["2016-12-23",1683.01,1683.01,1683.01,1683.01,0],["2016-12-26",1877.2,1877.2,1877.2,1877.2,200],["2016-12-27",1877.2,1877.2,1877.2,1877.2,0],["2016-12-28",1877.2,1877.2,1877.2,1877.2,0],["2016-12-29",1877.2,1877.2,1877.2,1877.2,0],["2016-12-30",1864.26,1864.26,1864.26,1864.26,100],["2017-01-03",1799.53,1799.53,1799.53,1799.53,500],["2017-01-04",1799.53,1799.53,1799.53,1799.53,500],["2017-01-05",1721.85,1721.85,1721.85,1721.85,1000],["2017-01-06",1721.85,1721.85,1721.85,1721.85,0],["2017-01-09",1721.85,1721.85,1721.85,1721.85,0],["2017-01-10",1721.85,1721.85,1721.85,1721.85,0],["2017-01-11",1721.85,1721.85,1721.85,1721.85,0],["2017-01-12",1721.85,1721.85,1721.85,1721.85,0],["2017-01-13",1721.85,1721.85,1721.85,1721.85,0],["2017-01-16",1721.85,1721.85,1721.85,1721.85,0],["2017-01-17",1721.85,1721.85,1721.85,1721.85,0],["2017-01-18",1721.85,1721.85,1721.85,1721.85,0],["2017-01-19",1721.85,1721.85,1721.85,1721.85,0],["2017-01-20",1721.85,1721.85,1721.85,1721.85,0],["2017-01-23",1721.85,1721.85,1721.85,1721.85,0],["2017-01-24",1721.85,1721.85,1721.85,1721.85,0],["2017-01-25",1721.85,1721.85,1721.85,1721.85,0],["2017-02-02",1721.85,1721.85,1721.85,1721.85,0],["2017-02-03",1721.85,1721.85,1721.85,1721.85,0],["2017-02-06",1721.85,1721.85,1721.85,1721.85,0],["2017-02-07",1721.85,1721.85,1721.85,1721.85,0],["2017-02-08",1721.85,1721.85,1721.85,1721.85,0],["2017-02-09",1721.85,1721.85,1721.85,1721.85,0],["2017-02-10",1721.85,1721.85,1721.85,1721.85,0],["2017-02-13",1721.85,1721.85,1721.85,1721.85,0],["2017-02-14",1708.9,1708.9,1708.9,1708.9,100],["2017-02-15",1708.9,1708.9,1708.9,1708.9,0],["2017-02-16",1708.9,1708.9,1708.9,1708.9,0],["2017-02-17",1708.9,1708.9,1708.9,1708.9,0],["2017-02-20",1708.9,1708.9,1708.9,1708.9,0],["2017-02-21",1708.9,1708.9,1708.9,1708.9,0],["2017-02-22",1708.9,1708.9,1708.9,1708.9,0],["2017-02-23",1708.9,1708.9,1708.9,1708.9,0],["2017-02-24",1708.9,1708.9,1708.9,1708.9,0],["2017-02-27",1708.9,1708.9,1708.9,1708.9,0],["2017-02-28",1747.74,1747.74,1747.74,1747.74,100],["2017-03-01",1747.74,1747.74,1747.74,1747.74,0],["2017-03-02",1747.74,1747.74,1747.74,1747.74,0],["2017-03-03",1747.74,1747.74,1747.74,1747.74,0],["2017-03-06",1747.74,1747.74,1747.74,1747.74,0],["2017-03-07",1747.74,1747.74,1747.74,1747.74,0],["2017-03-08",1747.74,1747.74,1747.74,1747.74,5],["2017-03-09",1747.74,1747.74,1747.74,1747.74,0],["2017-03-10",1747.74,1747.74,1747.74,1747.74,1],["2017-03-13",1747.74,1747.74,1747.74,1747.74,30],["2017-03-14",1799.53,1799.53,1799.53,1799.53,100],["2017-03-15",1799.53,1799.53,1799.53,1799.53,0],["2017-03-16",1799.53,1799.53,1799.53,1799.53,131],["2017-03-17",1799.53,1799.53,1799.53,1799.53,500],["2017-03-20",1799.53,1799.53,1799.53,1799.53,0],["2017-03-21",1786.58,1786.58,1786.58,1786.58,100],["2017-03-22",1786.58,1786.58,1786.58,1786.58,0],["2017-03-23",1786.58,1786.58,1786.58,1786.58,0],["2017-03-24",1786.58,1786.58,1786.58,1786.58,0],["2017-03-27",1786.58,1786.58,1786.58,1786.58,0],["2017-03-28",1786.58,1786.58,1786.58,1786.58,0],["2017-03-29",1786.58,1786.58,1786.58,1786.58,0],["2017-03-30",1786.58,1786.58,1786.58,1786.58,0],["2017-03-31",1786.58,1786.58,1786.58,1786.58,0],["2017-04-03",1786.58,1786.58,1786.58,1786.58,0],["2017-04-04",1799.53,1877.2,1799.53,1877.2,300],["2017-04-05",1928.99,1928.99,1928.99,1928.99,1000],["2017-04-07",1928.99,1928.99,1928.99,1928.99,0],["2017-04-10",1928.99,1928.99,1928.99,1928.99,16],["2017-04-11",1928.99,1928.99,1928.99,1928.99,900],["2017-04-12",1928.99,1928.99,1928.99,1928.99,0],["2017-04-13",1928.99,1928.99,1928.99,1928.99,0],["2017-04-14",1941.94,2006.67,1941.94,2006.67,1000],["2017-04-17",1980.77,1993.72,1980.77,1993.72,3000],["2017-04-18",1941.94,1941.94,1941.94,1941.94,5000],["2017-04-19",1980.77,1980.77,1980.77,1980.77,5000],["2017-04-20",1980.77,1980.77,1980.77,1980.77,2000],["2017-04-21",1980.77,1980.77,1980.77,1980.77,2000],["2017-04-24",1980.77,1980.77,1980.77,1980.77,0],["2017-04-25",1941.94,1941.94,1941.94,1941.94,5000],["2017-04-26",1941.94,1941.94,1941.94,1941.94,1000],["2017-04-27",1941.94,1941.94,1941.94,1941.94,0],["2017-04-28",1941.94,1954.88,1941.94,1941.94,7100],["2017-05-03",1941.94,1941.94,1941.94,1941.94,0],["2017-05-04",1928.99,1928.99,1928.99,1928.99,500],["2017-05-05",1928.99,1928.99,1928.99,1928.99,0],["2017-05-08",1928.99,1928.99,1928.99,1928.99,0],["2017-05-09",1928.99,1928.99,1928.99,1928.99,0],["2017-05-10",1928.99,1928.99,1928.99,1928.99,0],["2017-05-11",1928.99,1928.99,1928.99,1928.99,0],["2017-05-12",1928.99,1928.99,1928.99,1928.99,0],["2017-05-15",1928.99,1928.99,1928.99,1928.99,0],["2017-05-16",1928.99,1928.99,1928.99,1928.99,0],["2017-05-17",1928.99,1928.99,1928.99,1928.99,0],["2017-05-18",2187.91,2187.91,2187.91,2187.91,100],["2017-05-19",2187.91,2187.91,2187.91,2187.91,0],["2017-05-22",2187.91,2187.91,2174.97,2174.97,1700],["2017-05-23",2187.91,2187.91,2187.91,2187.91,0],["2017-05-24",2187.91,2187.91,2187.91,2187.91,0],["2017-05-25",2187.91,2187.91,2187.91,2187.91,0],["2017-05-26",2187.91,2187.91,2187.91,2187.91,0],["2017-05-29",2187.91,2187.91,2187.91,2187.91,0],["2017-05-30",2187.91,2187.91,2187.91,2187.91,0],["2017-05-31",1989.01,1989.01,1989.01,1989.01,500],["2017-06-01",1989.01,1989.01,1989.01,1989.01,0],["2017-06-02",1989.01,1989.01,1989.01,1989.01,0],["2017-06-05",1989.01,1989.01,1989.01,1989.01,0],["2017-06-06",1989.01,1989.01,1989.01,1989.01,0],["2017-06-07",1989.01,1989.01,1989.01,1989.01,0],["2017-06-08",1989.01,1989.01,1989.01,1989.01,0],["2017-06-09",1989.01,1989.01,1989.01,1989.01,0],["2017-06-12",1989.01,1989.01,1989.01,1989.01,0],["2017-06-13",1989.01,1989.01,1989.01,1989.01,0],["2017-06-14",1989.01,1989.01,1989.01,1989.01,10],["2017-06-15",1989.01,1989.01,1989.01,1989.01,0],["2017-06-16",1775.9,1775.9,1775.9,1775.9,300],["2017-06-19",1989.01,1989.01,1989.01,1989.01,100],["2017-06-20",2031.63,2031.63,2017.43,2017.43,210],["2017-06-21",2031.63,2031.63,2031.63,2031.63,0],["2017-06-22",2060.05,2060.05,2060.05,2060.05,100],["2017-06-23",2060.05,2060.05,2060.05,2060.05,0],["2017-06-26",2060.05,2060.05,2060.05,2060.05,1],["2017-06-27",2060.05,2060.05,2060.05,2060.05,0],["2017-06-28",2060.05,2060.05,2060.05,2060.05,0],["2017-06-29",2358.4,2358.4,2358.4,2358.4,600],["2017-06-30",2358.4,2358.4,2358.4,2358.4,0],["2017-07-03",2358.4,2358.4,2358.4,2358.4,0],["2017-07-04",2358.4,2358.4,2358.4,2358.4,0],["2017-07-05",2358.4,2358.4,2358.4,2358.4,0],["2017-07-06",2017.43,2017.43,2017.43,2017.43,15100],["2017-07-07",2315.78,2315.78,2315.78,2315.78,100],["2017-07-10",2315.78,2315.78,2315.78,2315.78,0],["2017-07-11",2315.78,2315.78,2315.78,2315.78,0],["2017-07-12",2315.78,2315.78,2315.78,2315.78,0],["2017-07-13",2315.78,2315.78,2315.78,2315.78,0],["2017-07-14",2315.78,2315.78,2315.78,2315.78,0],["2017-07-17",2315.78,2315.78,2315.78,2315.78,0],["2017-07-18",2315.78,2315.78,2315.78,2315.78,0],["2017-07-19",1974.81,1974.81,1974.81,1974.81,110],["2017-07-20",1704.87,1704.87,1690.66,1704.87,1700],["2017-07-21",1747.49,1747.49,1747.49,1747.49,0],["2017-07-24",2003.22,2003.22,2003.22,2003.22,100],["2017-07-25",2003.22,2003.22,2003.22,2003.22,0],["2017-07-26",2003.22,2003.22,2003.22,2003.22,0],["2017-07-27",2003.22,2003.22,2003.22,2003.22,0],["2017-07-28",2131.09,2131.09,2131.09,2131.09,200],["2017-07-31",2131.09,2131.09,2131.09,2131.09,90],["2017-08-01",2131.09,2131.09,2131.09,2131.09,0],["2017-08-02",2131.09,2131.09,2131.09,2131.09,0],["2017-08-03",2131.09,2131.09,2131.09,2131.09,0],["2017-08-04",2131.09,2131.09,2131.09,2131.09,0],["2017-08-07",2131.09,2131.09,2131.09,2131.09,0],["2017-08-08",2131.09,2131.09,2131.09,2131.09,0],["2017-08-09",2131.09,2131.09,2131.09,2131.09,0],["2017-08-10",2131.09,2131.09,2131.09,2131.09,0],["2017-08-11",2131.09,2131.09,2131.09,2131.09,0],["2017-08-14",2131.09,2131.09,2131.09,2131.09,0],["2017-08-15",2131.09,2131.09,2131.09,2131.09,0],["2017-08-16",2131.09,2131.09,2131.09,2131.09,0],["2017-08-17",2131.09,2131.09,2131.09,2131.09,0],["2017-08-18",2131.09,2131.09,2131.09,2131.09,0],["2017-08-21",2131.09,2131.09,2131.09,2131.09,0],["2017-08-22",2131.09,2131.09,2131.09,2131.09,0],["2017-08-23",2131.09,2131.09,2131.09,2131.09,0],["2017-08-24",2145.29,2145.29,2145.29,2145.29,100],["2017-08-25",2145.29,2145.29,2145.29,2145.29,0],["2017-08-28",2145.29,2145.29,2145.29,2145.29,0],["2017-08-29",2145.29,2145.29,2145.29,2145.29,0],["2017-08-30",2131.09,2131.09,2131.09,2131.09,100],["2017-08-31",2131.09,2131.09,2131.09,2131.09,100],["2017-09-01",2131.09,2131.09,2131.09,2131.09,0],["2017-09-05",2131.09,2131.09,2131.09,2131.09,0],["2017-09-06",2131.09,2131.09,2131.09,2131.09,0],["2017-09-07",2131.09,2131.09,2131.09,2131.09,0],["2017-09-08",2131.09,2131.09,2131.09,2131.09,0],["2017-09-11",2131.09,2131.09,2131.09,2131.09,290],["2017-09-12",2131.09,2131.09,2131.09,2131.09,0],["2017-09-13",2131.09,2131.09,2131.09,2131.09,0],["2017-09-14",2131.09,2131.09,2131.09,2131.09,10],["2017-09-15",2131.09,2131.09,2131.09,2131.09,0],["2017-09-18",2131.09,2131.09,2131.09,2131.09,0],["2017-09-19",2131.09,2131.09,2131.09,2131.09,0],["2017-09-20",2131.09,2131.09,2131.09,2131.09,0],["2017-09-21",2131.09,2131.09,2131.09,2131.09,0],["2017-09-22",2131.09,2131.09,2131.09,2131.09,0],["2017-09-25",2131.09,2131.09,2131.09,2131.09,0],["2017-09-26",2131.09,2131.09,2131.09,2131.09,0],["2017-09-27",2131.09,2131.09,2131.09,2131.09,0],["2017-09-28",2131.09,2131.09,2131.09,2131.09,10],["2017-09-29",2131.09,2131.09,2131.09,2131.09,0],["2017-10-02",2131.09,2131.09,2131.09,2131.09,0],["2017-10-03",2131.09,2131.09,2131.09,2131.09,0],["2017-10-04",2131.09,2131.09,2131.09,2131.09,100],["2017-10-05",2131.09,2131.09,2131.09,2131.09,0],["2017-10-06",2131.09,2131.09,2131.09,2131.09,0],["2017-10-09",2131.09,2131.09,2131.09,2131.09,0],["2017-10-10",2131.09,2131.09,2131.09,2131.09,0],["2017-10-11",2131.09,2131.09,2131.09,2131.09,10],["2017-10-12",2131.09,2131.09,2131.09,2131.09,0],["2017-10-13",2131.09,2131.09,2131.09,2131.09,0],["2017-10-16",2131.09,2131.09,2131.09,2131.09,0],["2017-10-17",2131.09,2131.09,2131.09,2131.09,0],["2017-10-18",2131.09,2131.09,2131.09,2131.09,0],["2017-10-19",2131.09,2131.09,2131.09,2131.09,0],["2017-10-20",2131.09,2131.09,2131.09,2131.09,0],["2017-10-23",2131.09,2131.09,2131.09,2131.09,0],["2017-10-24",2131.09,2131.09,2131.09,2131.09,0],["2017-10-25",2131.09,2131.09,2131.09,2131.09,0],["2017-10-26",2131.09,2131.09,2131.09,2131.09,0],["2017-10-27",2131.09,2131.09,2131.09,2131.09,0],["2017-10-30",2131.09,2131.09,2131.09,2131.09,0],["2017-10-31",2131.09,2131.09,2131.09,2131.09,0],["2017-11-01",2131.09,2131.09,2131.09,2131.09,0],["2017-11-02",2131.09,2131.09,2131.09,2131.09,0],["2017-11-03",2131.09,2131.09,2131.09,2131.09,0],["2017-11-06",2131.09,2131.09,2131.09,2131.09,0],["2017-11-07",2131.09,2131.09,2131.09,2131.09,0],["2017-11-08",1818.53,1818.53,1818.53,1818.53,1000],["2017-11-09",1818.53,1818.53,1818.53,1818.53,0],["2017-11-10",1704.87,1704.87,1633.83,1633.83,2000],["2017-11-13",1917.98,1917.98,1917.98,1917.98,500],["2017-11-14",1917.98,1917.98,1917.98,1917.98,0],["2017-11-15",1917.98,1917.98,1917.98,1917.98,0],["2017-11-16",1917.98,1917.98,1917.98,1917.98,0],["2017-11-17",1917.98,1917.98,1917.98,1917.98,0],["2017-11-20",1960.6,1960.6,1960.6,1960.6,500],["2017-11-21",1704.87,1704.87,1676.45,1676.45,13900],["2017-11-22",1690.66,1690.66,1690.66,1690.66,0],["2017-11-23",1690.66,1690.66,1690.66,1690.66,0],["2017-11-24",1704.87,1704.87,1690.66,1690.66,300],["2017-11-27",1690.66,1690.66,1662.25,1662.25,300],["2017-11-28",1676.45,1676.45,1676.45,1676.45,10],["2017-11-29",1676.45,1676.45,1676.45,1676.45,0],["2017-11-30",1676.45,1676.45,1676.45,1676.45,0],["2017-12-01",1676.45,1676.45,1676.45,1676.45,0],["2017-12-04",1676.45,1676.45,1676.45,1676.45,0],["2017-12-05",1591.21,1591.21,1562.8,1562.8,3900],["2017-12-06",1577.0,1577.0,1577.0,1577.0,0],["2017-12-07",1577.0,1577.0,1577.0,1577.0,0],["2017-12-08",1577.0,1577.0,1577.0,1577.0,0],["2017-12-11",1562.8,1562.8,1562.8,1562.8,90000],["2017-12-12",1562.8,1562.8,1562.8,1562.8,0],["2017-12-13",1562.8,1562.8,1562.8,1562.8,0],["2017-12-14",1562.8,1562.8,1562.8,1562.8,0],["2017-12-15",1562.8,1562.8,1562.8,1562.8,0],["2017-12-18",1761.7,1761.7,1761.7,1761.7,200],["2017-12-19",1761.7,1761.7,1761.7,1761.7,0],["2017-12-20",1577.0,1761.7,1577.0,1761.7,800],["2017-12-21",1719.08,1719.08,1719.08,1719.08,0],["2017-12-22",1562.8,1562.8,1562.8,1562.8,300],["2017-12-25",1562.8,1562.8,1562.8,1562.8,0],["2017-12-26",1562.8,1562.8,1562.8,1562.8,0],["2017-12-27",1562.8,1562.8,1562.8,1562.8,0],["2017-12-28",1562.8,1562.8,1562.8,1562.8,0],["2017-12-29",1434.93,1434.93,1434.93,1434.93,100],["2018-01-02",1562.8,1562.8,1562.8,1562.8,1000],["2018-01-03",1434.93,1434.93,1434.93,1434.93,900],["2018-01-04",1648.04,1648.04,1648.04,1648.04,100],["2018-01-05",1648.04,1648.04,1648.04,1648.04,0],["2018-01-08",1648.04,1648.04,1648.04,1648.04,0],["2018-01-09",1648.04,1648.04,1648.04,1648.04,0],["2018-01-10",1648.04,1648.04,1648.04,1648.04,0],["2018-01-11",1648.04,1648.04,1648.04,1648.04,0],["2018-01-12",1648.04,1648.04,1648.04,1648.04,0],["2018-01-15",1648.04,1648.04,1648.04,1648.04,0],["2018-01-16",1648.04,1648.04,1648.04,1648.04,0],["2018-01-17",1648.04,1648.04,1648.04,1648.04,0],["2018-01-18",1889.56,1889.56,1889.56,1889.56,2000],["2018-01-19",1889.56,1889.56,1889.56,1889.56,1400],["2018-01-22",1889.56,1889.56,1889.56,1889.56,0],["2018-01-23",1889.56,1889.56,1889.56,1889.56,0],["2018-01-24",1889.56,1889.56,1889.56,1889.56,0],["2018-01-25",1889.56,1889.56,1889.56,1889.56,0],["2018-01-26",1619.62,1619.62,1619.62,1619.62,100],["2018-01-29",1619.62,1861.15,1434.93,1861.15,99110],["2018-01-30",1662.25,1662.25,1662.25,1662.25,400],["2018-01-31",1889.56,1889.56,1889.56,1889.56,100],["2018-02-01",1917.98,1917.98,1903.77,1903.77,98200],["2018-02-02",1903.77,1903.77,1903.77,1903.77,33000],["2018-02-05",1903.77,1903.77,1903.77,1903.77,10],["2018-02-06",1903.77,1903.77,1903.77,1903.77,0],["2018-02-07",1903.77,1903.77,1903.77,1903.77,0],["2018-02-08",1619.62,1619.62,1619.62,1619.62,100],["2018-02-09",1463.35,1463.35,1463.35,1463.35,110],["2018-02-12",1463.35,1463.35,1463.35,1463.35,0],["2018-02-13",1676.45,1676.45,1676.45,1676.45,100],["2018-02-21",1676.45,1676.45,1676.45,1676.45,0],["2018-02-22",1676.45,1676.45,1676.45,1676.45,0],["2018-02-23",1505.97,1505.97,1449.14,1449.14,102700],["2018-02-26",1648.04,1662.25,1648.04,1662.25,200],["2018-02-27",1903.77,1903.77,1903.77,1903.77,100],["2018-02-28",1903.77,1917.98,1903.77,1917.98,102000],["2018-03-01",1917.98,1917.98,1917.98,1917.98,58000],["2018-03-02",1917.98,1917.98,1917.98,1917.98,0],["2018-03-05",1917.98,1917.98,1917.98,1917.98,0],["2018-03-06",1917.98,1917.98,1917.98,1917.98,0],["2018-03-07",1917.98,1917.98,1917.98,1917.98,0],["2018-03-08",1917.98,1917.98,1917.98,1917.98,0],["2018-03-09",1917.98,1917.98,1917.98,1917.98,0],["2018-03-12",1633.83,1633.83,1633.83,1633.83,200],["2018-03-13",1633.83,1633.83,1633.83,1633.83,0],["2018-03-14",1633.83,1633.83,1633.83,1633.83,6],["2018-03-15",1633.83,1633.83,1633.83,1633.83,3],["2018-03-16",1633.83,1633.83,1633.83,1633.83,0],["2018-03-19",1633.83,1633.83,1633.83,1633.83,0],["2018-03-20",1633.83,1633.83,1633.83,1633.83,0],["2018-03-21",1633.83,1633.83,1633.83,1633.83,1],["2018-03-22",1633.83,1633.83,1633.83,1633.83,0],["2018-03-23",1633.83,1633.83,1633.83,1633.83,0],["2018-03-26",1633.83,1633.83,1633.83,1633.83,2022],["2018-03-27",1633.83,1633.83,1633.83,1633.83,13],["2018-03-28",1633.83,1633.83,1633.83,1633.83,100],["2018-03-29",1633.83,1633.83,1633.83,1633.83,0],["2018-03-30",1633.83,1633.83,1633.83,1633.83,0],["2018-04-02",1633.83,1633.83,1633.83,1633.83,0],["2018-04-03",1633.83,1633.83,1633.83,1633.83,1800],["2018-04-04",1704.87,1704.87,1704.87,1704.87,100],["2018-04-05",1704.87,1704.87,1704.87,1704.87,0],["2018-04-06",1761.7,1761.7,1648.04,1704.87,11200],["2018-04-09",1704.87,1704.87,1704.87,1704.87,100],["2018-04-10",1704.87,1704.87,1704.87,1704.87,0],["2018-04-11",1704.87,1704.87,1704.87,1704.87,0],["2018-04-12",1704.87,1704.87,1704.87,1704.87,0],["2018-04-13",1704.87,1704.87,1704.87,1704.87,1000],["2018-04-16",1704.87,1704.87,1704.87,1704.87,0],["2018-04-17",1704.87,1704.87,1704.87,1704.87,0],["2018-04-18",1704.87,1704.87,1704.87,1704.87,0],["2018-04-19",1704.87,1704.87,1704.87,1704.87,300],["2018-04-20",1704.87,1704.87,1704.87,1704.87,0],["2018-04-23",1704.87,1704.87,1704.87,1704.87,0],["2018-04-24",1704.87,1704.87,1704.87,1704.87,0],["2018-04-26",1704.87,1704.87,1704.87,1704.87,0],["2018-04-27",1704.87,1704.87,1704.87,1704.87,0],["2018-05-02",1704.87,1704.87,1704.87,1704.87,0],["2018-05-03",1704.87,1704.87,1704.87,1704.87,0],["2018-05-04",1704.87,1704.87,1704.87,1704.87,0],["2018-05-07",1704.87,1704.87,1704.87,1704.87,0],["2018-05-08",1733.28,1733.28,1733.28,1733.28,100],["2018-05-09",1733.28,1733.28,1733.28,1733.28,400],["2018-05-10",1733.28,1733.28,1733.28,1733.28,0],["2018-05-11",1733.28,1733.28,1733.28,1733.28,0],["2018-05-14",1733.28,1733.28,1733.28,1733.28,0],["2018-05-15",1733.28,1733.28,1733.28,1733.28,0],["2018-05-16",1733.28,1733.28,1733.28,1733.28,0],["2018-05-17",1733.28,1733.28,1733.28,1733.28,0],["2018-05-18",1733.28,1733.28,1733.28,1733.28,100],["2018-05-21",1733.28,1733.28,1733.28,1733.28,0],["2018-05-22",1733.28,1733.28,1733.28,1733.28,0],["2018-05-23",1733.28,1733.28,1733.28,1733.28,0],["2018-05-24",1733.28,1733.28,1733.28,1733.28,0],["2018-05-25",1733.28,1733.28,1733.28,1733.28,0],["2018-05-28",1733.28,1733.28,1733.28,1733.28,0],["2018-05-29",1733.28,1733.28,1733.28,1733.28,100],["2018-05-30",1733.28,1733.28,1733.28,1733.28,0],["2018-05-31",1733.28,1733.28,1733.28,1733.28,0],["2018-06-01",1733.28,1733.28,1733.28,1733.28,0],["2018-06-04",1781.88,1943.87,1781.88,1943.87,1000],["2018-06-05",1798.08,1798.08,1798.08,1798.08,0],["2018-06-06",1798.08,1798.08,1798.08,1798.08,0],["2018-06-07",1798.08,1798.08,1798.08,1798.08,0],["2018-06-08",1798.08,1798.08,1798.08,1798.08,0],["2018-06-11",1798.08,1798.08,1798.08,1798.08,0],["2018-06-12",1798.08,1798.08,1798.08,1798.08,0],["2018-06-13",1798.08,1798.08,1798.08,1798.08,0],["2018-06-14",1798.08,1798.08,1798.08,1798.08,0],["2018-06-15",1798.08,1798.08,1798.08,1798.08,0],["2018-06-18",1798.08,1798.08,1798.08,1798.08,7300],["2018-06-19",1798.08,1798.08,1798.08,1798.08,0],["2018-06-20",1798.08,1798.08,1798.08,1798.08,0],["2018-06-21",1798.08,1798.08,1798.08,1798.08,0],["2018-06-22",1798.08,1798.08,1798.08,1798.08,0],["2018-06-25",1798.08,1798.08,1798.08,1798.08,0],["2018-06-26",1798.08,1798.08,1798.08,1798.08,0],["2018-06-27",1798.08,1798.08,1798.08,1798.08,0],["2018-06-28",1798.08,1798.08,1798.08,1798.08,0],["2018-06-29",1798.08,1798.08,1798.08,1798.08,0],["2018-07-02",1798.08,1798.08,1798.08,1798.08,0],["2018-07-03",1798.08,1798.08,1798.08,1798.08,0],["2018-07-04",1798.08,1798.08,1798.08,1798.08,0],["2018-07-05",1798.08,1798.08,1798.08,1798.08,0],["2018-07-06",1798.08,1798.08,1798.08,1798.08,0],["2018-07-09",1798.08,1798.08,1798.08,1798.08,0],["2018-07-10",1798.08,1798.08,1798.08,1798.08,0],["2018-07-11",1798.08,1798.08,1798.08,1798.08,0],["2018-07-12",1798.08,1798.08,1798.08,1798.08,0],["2018-07-13",1798.08,1798.08,1798.08,1798.08,0],["2018-07-16",1798.08,1798.08,1798.08,1798.08,0],["2018-07-17",1798.08,1798.08,1798.08,1798.08,200],["2018-07-18",1798.08,1798.08,1798.08,1798.08,0],["2018-07-19",1798.08,1798.08,1798.08,1798.08,0],["2018-07-20",1798.08,1798.08,1798.08,1798.08,0],["2018-07-23",1798.08,1798.08,1798.08,1798.08,0],["2018-07-24",1798.08,1798.08,1798.08,1798.08,0],["2018-07-25",1798.08,1798.08,1798.08,1798.08,0],["2018-07-26",1798.08,1798.08,1798.08,1798.08,0],["2018-07-27",1781.88,1781.88,1781.88,1781.88,1000],["2018-07-30",1781.88,1781.88,1781.88,1781.88,0],["2018-07-31",1781.88,1781.88,1781.88,1781.88,0],["2018-08-01",1781.88,1781.88,1781.88,1781.88,0],["2018-08-02",1781.88,1781.88,1781.88,1781.88,0],["2018-08-03",1781.88,1781.88,1781.88,1781.88,0],["2018-08-06",1781.88,1781.88,1781.88,1781.88,0],["2018-08-07",1781.88,1781.88,1781.88,1781.88,0],["2018-08-08",1781.88,1781.88,1781.88,1781.88,0],["2018-08-09",1781.88,1781.88,1781.88,1781.88,0],["2018-08-10",1781.88,1781.88,1781.88,1781.88,0],["2018-08-13",1700.88,1700.88,1700.88,1700.88,1000],["2018-08-14",1700.88,1700.88,1700.88,1700.88,0],["2018-08-15",1700.88,1700.88,1700.88,1700.88,0],["2018-08-16",1700.88,1700.88,1700.88,1700.88,0],["2018-08-17",1700.88,1700.88,1700.88,1700.88,0],["2018-08-20",1700.88,1700.88,1700.88,1700.88,0],["2018-08-21",1700.88,1700.88,1700.88,1700.88,0],["2018-08-22",1700.88,1700.88,1700.88,1700.88,0],["2018-08-23",1700.88,1700.88,1700.88,1700.88,0],["2018-08-24",1700.88,1700.88,1700.88,1700.88,0],["2018-08-27",1700.88,1700.88,1700.88,1700.88,0],["2018-08-28",1700.88,1700.88,1700.88,1700.88,0],["2018-08-29",1700.88,1700.88,1700.88,1700.88,0],["2018-08-30",1700.88,1700.88,1700.88,1700.88,0],["2018-08-31",1700.88,1700.88,1700.88,1700.88,0],["2018-09-04",1700.88,1700.88,1700.88,1700.88,0],["2018-09-05",1700.88,1700.88,1700.88,1700.88,0],["2018-09-06",1700.88,1700.88,1700.88,1700.88,0],["2018-09-07",1700.88,1700.88,1700.88,1700.88,0],["2018-09-10",1700.88,1700.88,1700.88,1700.88,0],["2018-09-11",1700.88,1700.88,1700.88,1700.88,0],["2018-09-12",1700.88,1700.88,1700.88,1700.88,0],["2018-09-13",1700.88,1700.88,1700.88,1700.88,0],["2018-09-14",1700.88,1700.88,1700.88,1700.88,0],["2018-09-17",1700.88,1700.88,1700.88,1700.88,0],["2018-09-18",1862.87,1862.87,1862.87,1862.87,200],["2018-09-19",1943.87,1943.87,1943.87,1943.87,600],["2018-09-20",1943.87,1943.87,1943.87,1943.87,0],["2018-09-21",1927.67,1927.67,1927.67,1927.67,800],["2018-09-24",1927.67,1927.67,1927.67,1927.67,0],["2018-09-25",1927.67,1927.67,1927.67,1927.67,0],["2018-09-26",1927.67,1927.67,1927.67,1927.67,0],["2018-09-27",1927.67,1927.67,1927.67,1927.67,0],["2018-09-28",1927.67,1927.67,1927.67,1927.67,0],["2018-10-01",1927.67,1927.67,1927.67,1927.67,0],["2018-10-02",1943.87,1943.87,1943.87,1943.87,100],["2018-10-03",1943.87,1943.87,1943.87,1943.87,0],["2018-10-04",1943.87,1943.87,1943.87,1943.87,0],["2018-10-05",1943.87,1943.87,1943.87,1943.87,0],["2018-10-08",1943.87,1943.87,1943.87,1943.87,0],["2018-10-09",1943.87,1943.87,1943.87,1943.87,0],["2018-10-10",1943.87,1943.87,1943.87,1943.87,4500],["2018-10-11",1943.87,1943.87,1943.87,1943.87,0],["2018-10-12",1943.87,1943.87,1943.87,1943.87,4200],["2018-10-15",1943.87,1943.87,1943.87,1943.87,0],["2018-10-16",1943.87,1943.87,1943.87,1943.87,800],["2018-10-17",1943.87,1943.87,1943.87,1943.87,2100],["2018-10-18",1943.87,1943.87,1943.87,1943.87,0],["2018-10-19",1943.87,1943.87,1943.87,1943.87,0],["2018-10-22",1733.28,1733.28,1733.28,1733.28,1000],["2018-10-23",1733.28,1733.28,1733.28,1733.28,0],["2018-10-24",1733.28,1733.28,1733.28,1733.28,0],["2018-10-25",1733.28,1733.28,1733.28,1733.28,0],["2018-10-26",1733.28,1733.28,1733.28,1733.28,0],["2018-10-29",1733.28,1733.28,1733.28,1733.28,0],["2018-10-30",1733.28,1733.28,1733.28,1733.28,0],["2018-10-31",1733.28,1733.28,1733.28,1733.28,0],["2018-11-01",1733.28,1733.28,1733.28,1733.28,0],["2018-11-02",1733.28,1733.28,1733.28,1733.28,0],["2018-11-05",1733.28,1733.28,1733.28,1733.28,0],["2018-11-06",1733.28,1733.28,1733.28,1733.28,0],["2018-11-07",1733.28,1733.28,1733.28,1733.28,0],["2018-11-08",1733.28,1733.28,1733.28,1733.28,0],["2018-11-09",1976.27,1976.27,1976.27,1976.27,100],["2018-11-12",1976.27,1976.27,1976.27,1976.27,0],["2018-11-13",1976.27,1976.27,1976.27,1976.27,0],["2018-11-14",1976.27,1976.27,1976.27,1976.27,0],["2018-11-15",1976.27,1976.27,1976.27,1976.27,0],["2018-11-16",1976.27,1976.27,1976.27,1976.27,0],["2018-11-19",1976.27,1976.27,1976.27,1976.27,0],["2018-11-20",1976.27,1976.27,1976.27,1976.27,0],["2018-11-21",1976.27,1976.27,1976.27,1976.27,0],["2018-11-22",1976.27,1976.27,1976.27,1976.27,0],["2018-11-23",1976.27,1976.27,1976.27,1976.27,0],["2018-11-26",1911.47,1992.47,1911.47,1992.47,300],["2018-11-27",1960.07,1960.07,1960.07,1960.07,0],["2018-11-28",1960.07,1960.07,1960.07,1960.07,0],["2018-11-29",1943.87,1943.87,1943.87,1943.87,60000],["2018-11-30",1943.87,1943.87,1943.87,1943.87,0],["2018-12-03",1943.87,1943.87,1943.87,1943.87,0],["2018-12-04",1943.87,1943.87,1943.87,1943.87,0],["2018-12-05",1943.87,1943.87,1943.87,1943.87,0],["2018-12-06",1943.87,1943.87,1943.87,1943.87,0],["2018-12-07",1943.87,1943.87,1943.87,1943.87,0],["2018-12-10",1943.87,1943.87,1943.87,1943.87,0],["2018-12-11",1943.87,1943.87,1943.87,1943.87,0],["2018-12-12",1943.87,1943.87,1943.87,1943.87,0],["2018-12-13",1943.87,1943.87,1943.87,1943.87,0],["2018-12-14",1943.87,1943.87,1943.87,1943.87,0],["2018-12-17",1943.87,1943.87,1943.87,1943.87,0],["2018-12-18",1943.87,1943.87,1943.87,1943.87,0],["2018-12-19",1943.87,1943.87,1943.87,1943.87,0],["2018-12-20",1943.87,1943.87,1943.87,1943.87,0],["2018-12-21",1943.87,1943.87,1943.87,1943.87,0],["2018-12-24",1943.87,1943.87,1943.87,1943.87,0],["2018-12-25",1943.87,1943.87,1943.87,1943.87,50400],["2018-12-26",1943.87,1943.87,1943.87,1943.87,0],["2018-12-27",1943.87,1943.87,1943.87,1943.87,0],["2018-12-28",1943.87,1943.87,1943.87,1943.87,0],["2019-01-02",1943.87,1943.87,1943.87,1943.87,0],["2019-01-03",1943.87,1943.87,1943.87,1943.87,0],["2019-01-04",1943.87,1943.87,1943.87,1943.87,0],["2019-01-07",1943.87,1943.87,1943.87,1943.87,0],["2019-01-08",1943.87,1943.87,1943.87,1943.87,0],["2019-01-09",1943.87,1943.87,1943.87,1943.87,1000],["2019-01-10",1733.28,1733.28,1733.28,1733.28,100],["2019-01-11",1992.47,1992.47,1992.47,1992.47,100],["2019-01-14",1992.47,1992.47,1992.47,1992.47,0],["2019-01-15",1992.47,1992.47,1992.47,1992.47,0],["2019-01-16",1992.47,1992.47,1992.47,1992.47,0],["2019-01-17",1992.47,1992.47,1992.47,1992.47,0],["2019-01-18",1992.47,1992.47,1992.47,1992.47,0],["2019-01-21",1992.47,1992.47,1992.47,1992.47,0],["2019-01-22",1992.47,1992.47,1992.47,1992.47,0],["2019-01-23",1992.47,1992.47,1992.47,1992.47,0],["2019-01-24",1992.47,1992.47,1992.47,1992.47,0],["2019-01-25",1992.47,1992.47,1992.47,1992.47,0],["2019-01-28",1992.47,1992.47,1992.47,1992.47,0],["2019-01-29",1992.47,1992.47,1992.47,1992.47,0],["2019-01-30",1992.47,1992.47,1992.47,1992.47,0],["2019-01-31",1992.47,1992.47,1992.47,1992.47,0],["2019-02-01",1992.47,1992.47,1992.47,1992.47,0],["2019-02-11",1992.47,1992.47,1992.47,1992.47,0],["2019-02-12",1992.47,1992.47,1992.47,1992.47,0],["2019-02-13",1992.47,1992.47,1992.47,1992.47,0],["2019-02-14",1992.47,1992.47,1992.47,1992.47,0],["2019-02-15",1992.47,1992.47,1992.47,1992.47,0],["2019-02-18",1700.88,1862.87,1700.88,1862.87,6000],["2019-02-19",1781.88,1862.87,1781.88,1862.87,2200],["2019-02-20",1927.67,1943.87,1927.67,1943.87,2000],["2019-02-21",1879.07,1879.07,1879.07,1879.07,200],["2019-02-22",1879.07,1879.07,1879.07,1879.07,0],["2019-02-25",1879.07,1879.07,1879.07,1879.07,0],["2019-02-26",1879.07,1879.07,1879.07,1879.07,0],["2019-02-27",1879.07,1879.07,1879.07,1879.07,0],["2019-02-28",1879.07,1879.07,1879.07,1879.07,0],["2019-03-01",1879.07,1879.07,1879.07,1879.07,0],["2019-03-04",1879.07,1879.07,1879.07,1879.07,0],["2019-03-05",1927.67,1927.67,1927.67,1927.67,1000],["2019-03-06",1943.87,1943.87,1943.87,1943.87,100],["2019-03-07",1943.87,1943.87,1943.87,1943.87,0],["2019-03-08",1943.87,1943.87,1943.87,1943.87,0],["2019-03-11",1943.87,1943.87,1943.87,1943.87,0],["2019-03-12",1943.87,1943.87,1943.87,1943.87,0],["2019-03-13",1943.87,1943.87,1943.87,1943.87,0],["2019-03-14",1943.87,1943.87,1943.87,1943.87,0],["2019-03-15",1943.87,1943.87,1943.87,1943.87,0],["2019-03-18",1992.47,1992.47,1992.47,1992.47,100],["2019-03-19",1992.47,1992.47,1992.47,1992.47,0],["2019-03-20",1992.47,1992.47,1992.47,1992.47,0],["2019-03-21",1992.47,1992.47,1992.47,1992.47,0],["2019-03-22",1992.47,1992.47,1992.47,1992.47,0],["2019-03-25",1943.87,1960.07,1943.87,1960.07,500],["2019-03-26",1960.07,1960.07,1960.07,1960.07,100],["2019-03-27",1960.07,1960.07,1960.07,1960.07,0],["2019-03-28",1960.07,1960.07,1960.07,1960.07,0],["2019-03-29",1960.07,1960.07,1960.07,1960.07,100],["2019-04-01",1960.07,1960.07,1960.07,1960.07,0],["2019-04-02",1960.07,1976.27,1960.07,1960.07,14500],["2019-04-03",1960.07,1960.07,1960.07,1960.07,14300],["2019-04-04",1960.07,1960.07,1960.07,1960.07,0],["2019-04-05",1960.07,1960.07,1960.07,1960.07,0],["2019-04-08",1960.07,1960.07,1960.07,1960.07,0],["2019-04-09",1960.07,1960.07,1960.07,1960.07,7200],["2019-04-10",1960.07,1960.07,1960.07,1960.07,0],["2019-04-11",1960.07,1960.07,1960.07,1960.07,0],["2019-04-12",1960.07,1960.07,1960.07,1960.07,0],["2019-04-16",1960.07,1960.07,1960.07,1960.07,3500],["2019-04-17",1960.07,1960.07,1960.07,1960.07,0],["2019-04-18",1960.07,1960.07,1960.07,1960.07,0],["2019-04-19",1960.07,1960.07,1960.07,1960.07,0],["2019-04-22",1960.07,1960.07,1960.07,1960.07,3200],["2019-04-23",2024.86,2024.86,2024.86,2024.86,194400],["2019-04-24",2024.86,2024.86,2024.86,2024.86,0],["2019-04-25",2024.86,2024.86,2024.86,2024.86,84000],["2019-04-26",2024.86,2024.86,2024.86,2024.86,0],["2019-05-02",2024.86,2024.86,2024.86,2024.86,2200],["2019-05-03",2186.85,2235.45,2186.85,2235.45,3000],["2019-05-06",2219.25,2543.23,2219.25,2543.23,5000],["2019-05-07",2753.81,2753.81,2753.81,2753.81,500],["2019-05-08",2753.81,2753.81,2753.81,2753.81,474609],["2019-05-09",2753.81,2753.81,2753.81,2753.81,0],["2019-05-10",2753.81,2753.81,2753.81,2753.81,0],["2019-05-13",2753.81,2753.81,2753.81,2753.81,0],["2019-05-14",2753.81,2753.81,2753.81,2753.81,0],["2019-05-15",2753.81,2753.81,2753.81,2753.81,0],["2019-05-16",2753.81,2753.81,2753.81,2753.81,0],["2019-05-17",2753.81,2753.81,2753.81,2753.81,0],["2019-05-20",2753.81,2753.81,2753.81,2753.81,0],["2019-05-21",2753.81,2753.81,2753.81,2753.81,0],["2019-05-22",2753.81,2753.81,2753.81,2753.81,0],["2019-05-23",2753.81,2753.81,2753.81,2753.81,0],["2019-05-24",2753.81,2753.81,2753.81,2753.81,0],["2019-05-27",2753.81,2753.81,2753.81,2753.81,0],["2019-05-28",2753.81,2753.81,2753.81,2753.81,0],["2019-05-29",2753.81,2753.81,2753.81,2753.81,0],["2019-05-30",2753.81,2753.81,2753.81,2753.81,0],["2019-05-31",2753.81,2753.81,2753.81,2753.81,0],["2019-06-03",2753.81,2753.81,2753.81,2753.81,0],["2019-06-04",2753.81,2753.81,2753.81,2753.81,0],["2019-06-05",2753.81,2753.81,2753.81,2753.81,0],["2019-06-06",2753.81,2753.81,2753.81,2753.81,0],["2019-06-07",2348.84,2348.84,2348.84,2348.84,1000],["2019-06-10",2348.84,2348.84,2348.84,2348.84,0],["2019-06-11",2348.84,2348.84,2348.84,2348.84,0],["2019-06-12",2348.84,2348.84,2348.84,2348.84,0],["2019-06-13",2348.84,2348.84,2348.84,2348.84,0],["2019-06-14",2348.84,2348.84,2348.84,2348.84,0],["2019-06-17",2348.84,2348.84,2348.84,2348.84,0],["2019-06-18",2348.84,2348.84,2348.84,2348.84,0],["2019-06-19",2348.84,2348.84,2348.84,2348.84,0],["2019-06-20",2348.84,2348.84,2348.84,2348.84,0],["2019-06-21",2348.84,2348.84,2348.84,2348.84,0],["2019-06-24",2105.86,2105.86,2105.86,2105.86,100],["2019-06-25",2105.86,2105.86,2105.86,2105.86,0],["2019-06-26",2105.86,2105.86,2105.86,2105.86,0],["2019-06-27",1814.28,1814.28,1798.08,1798.08,1100],["2019-06-28",1798.08,1798.08,1798.08,1798.08,0],["2019-07-01",1798.08,1798.08,1798.08,1798.08,0],["2019-07-02",1798.08,1798.08,1798.08,1798.08,0],["2019-07-03",1798.08,1798.08,1798.08,1798.08,0],["2019-07-04",1652.29,1927.67,1619.89,1927.67,2900],["2019-07-05",1765.68,1765.68,1765.68,1765.68,0],["2019-07-08",1765.68,1765.68,1765.68,1765.68,0],["2019-07-09",1765.68,1765.68,1765.68,1765.68,0],["2019-07-10",1960.07,1960.07,1960.07,1960.07,100],["2019-07-11",1927.67,1943.87,1927.67,1943.87,500],["2019-07-12",1943.87,1943.87,1943.87,1943.87,0],["2019-07-15",1943.87,1943.87,1943.87,1943.87,0],["2019-07-16",1668.49,1668.49,1668.49,1668.49,100],["2019-07-17",1668.49,1668.49,1668.49,1668.49,0],["2019-07-18",1668.49,1668.49,1668.49,1668.49,0],["2019-07-19",1668.49,1668.49,1668.49,1668.49,0],["2019-07-22",1668.49,1668.49,1668.49,1668.49,0],["2019-07-23",1668.49,1668.49,1668.49,1668.49,0],["2019-07-24",1474.1,1474.1,1474.1,1474.1,100],["2019-07-25",1474.1,1474.1,1474.1,1474.1,0],["2019-07-26",1684.69,1684.69,1684.69,1684.69,100],["2019-07-29",1684.69,1684.69,1684.69,1684.69,0],["2019-07-30",1684.69,1684.69,1684.69,1684.69,0],["2019-07-31",1684.69,1684.69,1684.69,1684.69,0],["2019-08-01",1862.87,1862.87,1862.87,1862.87,200],["2019-08-02",1862.87,1862.87,1862.87,1862.87,0],["2019-08-05",1862.87,1862.87,1862.87,1862.87,0],["2019-08-06",1862.87,1862.87,1862.87,1862.87,0],["2019-08-07",1862.87,1862.87,1862.87,1862.87,0],["2019-08-08",1862.87,1862.87,1862.87,1862.87,0],["2019-08-09",1862.87,1862.87,1862.87,1862.87,0],["2019-08-12",1862.87,1862.87,1862.87,1862.87,0],["2019-08-13",1862.87,1862.87,1862.87,1862.87,0],["2019-08-14",1862.87,1862.87,1862.87,1862.87,0],["2019-08-15",1862.87,1862.87,1862.87,1862.87,0],["2019-08-16",1862.87,1862.87,1862.87,1862.87,0],["2019-08-19",1862.87,1862.87,1862.87,1862.87,0],["2019-08-20",1862.87,1862.87,1862.87,1862.87,0],["2019-08-21",1862.87,1862.87,1862.87,1862.87,0],["2019-08-22",1943.87,1976.27,1943.87,1976.27,2100],["2019-08-23",1960.07,1960.07,1960.07,1960.07,0],["2019-08-26",1960.07,1960.07,1960.07,1960.07,0],["2019-08-27",1960.07,1960.07,1960.07,1960.07,0],["2019-08-28",1960.07,1960.07,1960.07,1960.07,0],["2019-08-29",2024.86,2024.86,1976.27,2024.86,10200],["2019-08-30",1976.27,1976.27,1976.27,1976.27,1700],["2019-09-03",2235.45,2267.85,2235.45,2267.85,3100],["2019-09-04",2536.36,2590.71,2536.36,2590.71,9500],["2019-09-05",2572.59,2572.59,2572.59,2572.59,0],["2019-09-06",2572.59,2572.59,2572.59,2572.59,0],["2019-09-09",2228.37,2228.37,2228.37,2228.37,1700],["2019-09-10",2228.37,2228.37,2228.37,2228.37,0],["2019-09-11",2228.37,2228.37,2228.37,2228.37,0],["2019-09-12",2228.37,2228.37,2228.37,2228.37,0],["2019-09-13",2228.37,2228.37,2228.37,2228.37,0],["2019-09-16",2228.37,2228.37,2228.37,2228.37,0],["2019-09-17",2228.37,2228.37,2228.37,2228.37,0],["2019-09-18",2228.37,2228.37,2228.37,2228.37,0],["2019-09-19",2228.37,2228.37,2228.37,2228.37,0],["2019-09-20",2228.37,2228.37,2228.37,2228.37,0],["2019-09-23",2228.37,2228.37,2228.37,2228.37,0],["2019-09-24",2228.37,2228.37,2228.37,2228.37,0],["2019-09-25",2228.37,2228.37,2228.37,2228.37,0],["2019-09-26",2228.37,2228.37,2228.37,2228.37,0],["2019-09-27",2228.37,2228.37,2228.37,2228.37,0],["2019-09-30",2228.37,2228.37,2228.37,2228.37,0],["2019-10-01",2536.36,2536.36,2536.36,2536.36,2600],["2019-10-02",2536.36,2536.36,2536.36,2536.36,0],["2019-10-03",2536.36,2536.36,2536.36,2536.36,0],["2019-10-04",2536.36,2536.36,2536.36,2536.36,0],["2019-10-07",2536.36,2536.36,2536.36,2536.36,0],["2019-10-08",2536.36,2536.36,2536.36,2536.36,0],["2019-10-09",2536.36,2536.36,2536.36,2536.36,0],["2019-10-10",2536.36,2536.36,2536.36,2536.36,0],["2019-10-11",2536.36,2536.36,2536.36,2536.36,0],["2019-10-14",2536.36,2536.36,2536.36,2536.36,0],["2019-10-15",2536.36,2536.36,2536.36,2536.36,0],["2019-10-16",2536.36,2536.36,2536.36,2536.36,0],["2019-10-17",2536.36,2536.36,2536.36,2536.36,0],["2019-10-18",2536.36,2536.36,2536.36,2536.36,0],["2019-10-21",2536.36,2536.36,2536.36,2536.36,0],["2019-10-22",2536.36,2536.36,2536.36,2536.36,0],["2019-10-23",2536.36,2536.36,2536.36,2536.36,0],["2019-10-24",2536.36,2536.36,2536.36,2536.36,0],["2019-10-25",2536.36,2536.36,2536.36,2536.36,0],["2019-10-28",2536.36,2536.36,2536.36,2536.36,0],["2019-10-29",2536.36,2536.36,2536.36,2536.36,0],["2019-10-30",2536.36,2536.36,2536.36,2536.36,0],["2019-10-31",2536.36,2536.36,2536.36,2536.36,0],["2019-11-01",2536.36,2536.36,2536.36,2536.36,0],["2019-11-04",2536.36,2536.36,2536.36,2536.36,0],["2019-11-05",2536.36,2536.36,2536.36,2536.36,0],["2019-11-06",2735.64,2735.64,2735.64,2735.64,1400],["2019-11-07",2735.64,2735.64,2735.64,2735.64,0],["2019-11-08",2735.64,2735.64,2735.64,2735.64,0],["2019-11-11",2735.64,2735.64,2735.64,2735.64,0],["2019-11-12",2735.64,2735.64,2735.64,2735.64,0],["2019-11-13",2735.64,2735.64,2735.64,2735.64,0],["2019-11-14",2735.64,2735.64,2735.64,2735.64,0],["2019-11-15",2735.64,2735.64,2735.64,2735.64,0],["2019-11-18",2735.64,2735.64,2735.64,2735.64,0],["2019-11-19",2735.64,2735.64,2735.64,2735.64,0],["2019-11-20",2735.64,2735.64,2735.64,2735.64,0],["2019-11-21",2735.64,2735.64,2735.64,2735.64,0],["2019-11-22",2735.64,2735.64,2735.64,2735.64,0],["2019-11-25",2735.64,2735.64,2735.64,2735.64,0],["2019-11-26",2735.64,2735.64,2735.64,2735.64,0],["2019-11-27",2735.64,2735.64,2735.64,2735.64,0],["2019-11-28",2735.64,2735.64,2735.64,2735.64,0],["2019-11-29",2735.64,2735.64,2735.64,2735.64,0],["2019-12-02",2735.64,2735.64,2735.64,2735.64,0],["2019-12-03",2735.64,2735.64,2735.64,2735.64,0],["2019-12-04",2735.64,2735.64,2735.64,2735.64,0],["2019-12-05",2735.64,2735.64,2735.64,2735.64,0],["2019-12-06",2735.64,2735.64,2735.64,2735.64,0],["2019-12-09",2735.64,2735.64,2735.64,2735.64,0],["2019-12-10",2735.64,2735.64,2735.64,2735.64,0],["2019-12-11",2735.64,2735.64,2735.64,2735.64,0],["2019-12-12",2735.64,2735.64,2735.64,2735.64,0],["2019-12-13",2735.64,2735.64,2735.64,2735.64,0],["2019-12-16",2735.64,2735.64,2735.64,2735.64,0],["2019-12-17",2735.64,2735.64,2735.64,2735.64,0],["2019-12-18",2735.64,2735.64,2735.64,2735.64,0],["2019-12-19",2735.64,2735.64,2735.64,2735.64,0],["2019-12-20",2735.64,2735.64,2735.64,2735.64,0],["2019-12-23",2735.64,2735.64,2735.64,2735.64,0],["2019-12-24",2735.64,2735.64,2735.64,2735.64,0],["2019-12-25",2735.64,2735.64,2735.64,2735.64,0],["2019-12-26",2735.64,2735.64,2735.64,2735.64,0],["2019-12-27",2735.64,2735.64,2735.64,2735.64,0],["2019-12-30",2735.64,2735.64,2735.64,2735.64,0],["2019-12-31",2735.64,2735.64,2735.64,2735.64,0],["2020-01-02",2735.64,2735.64,2735.64,2735.64,0],["2020-01-03",2735.64,2735.64,2735.64,2735.64,0],["2020-01-06",2735.64,2735.64,2735.64,2735.64,0],["2020-01-07",2735.64,2735.64,2735.64,2735.64,0],["2020-01-08",2735.64,2735.64,2735.64,2735.64,0],["2020-01-09",2735.64,2735.64,2735.64,2735.64,0],["2020-01-10",2735.64,2735.64,2735.64,2735.64,0],["2020-01-13",2735.64,2735.64,2735.64,2735.64,0],["2020-01-14",2735.64,2735.64,2735.64,2735.64,0],["2020-01-15",2735.64,2735.64,2735.64,2735.64,0],["2020-01-16",2735.64,2735.64,2735.64,2735.64,0],["2020-01-17",2735.64,2735.64,2735.64,2735.64,0],["2020-01-20",2735.64,2735.64,2735.64,2735.64,0],["2020-01-21",2735.64,2735.64,2735.64,2735.64,0],["2020-01-22",2735.64,2735.64,2735.64,2735.64,0],["2020-01-30",2735.64,2735.64,2735.64,2735.64,0],["2020-01-31",2735.64,2735.64,2735.64,2735.64,0],["2020-02-03",2735.64,2735.64,2735.64,2735.64,0],["2020-02-04",2735.64,2735.64,2735.64,2735.64,0],["2020-02-05",2735.64,2735.64,2735.64,2735.64,0],["2020-02-06",2735.64,2735.64,2735.64,2735.64,0],["2020-02-07",2735.64,2735.64,2735.64,2735.64,0],["2020-02-10",2735.64,2735.64,2735.64,2735.64,0],["2020-02-11",2735.64,2735.64,2735.64,2735.64,0],["2020-02-12",2735.64,2735.64,2735.64,2735.64,0],["2020-02-13",2735.64,2735.64,2735.64,2735.64,0],["2020-02-14",2735.64,2735.64,2735.64,2735.64,0],["2020-02-17",2735.64,2735.64,2735.64,2735.64,0],["2020-02-18",2735.64,2735.64,2735.64,2735.64,0],["2020-02-19",2735.64,2735.64,2735.64,2735.64,0],["2020-02-20",2735.64,2735.64,2735.64,2735.64,0],["2020-02-21",2735.64,2735.64,2735.64,2735.64,0],["2020-02-24",2735.64,2735.64,2735.64,2735.64,0],["2020-02-25",2735.64,2735.64,2735.64,2735.64,0],["2020-02-26",2735.64,2735.64,2735.64,2735.64,0],["2020-02-27",2735.64,2735.64,2735.64,2735.64,0],["2020-02-28",2735.64,2735.64,2735.64,2735.64,0],["2020-03-02",2735.64,2735.64,2735.64,2735.64,0],["2020-03-03",2735.64,2735.64,2735.64,2735.64,0],["2020-03-04",2735.64,2735.64,2735.64,2735.64,0],["2020-03-05",2735.64,2735.64,2735.64,2735.64,0],["2020-03-06",2735.64,2735.64,2735.64,2735.64,0],["2020-03-09",2735.64,2735.64,2735.64,2735.64,0],["2020-03-10",2735.64,2735.64,2735.64,2735.64,0],["2020-03-11",2735.64,2735.64,2735.64,2735.64,0],["2020-03-12",2735.64,2735.64,2735.64,2735.64,0],["2020-03-13",2735.64,2735.64,2735.64,2735.64,0],["2020-03-16",2735.64,2735.64,2735.64,2735.64,0],["2020-03-17",2735.64,2735.64,2735.64,2735.64,0],["2020-03-18",2735.64,2735.64,2735.64,2735.64,0],["2020-03-19",2735.64,2735.64,2735.64,2735.64,0],["2020-03-20",2735.64,2735.64,2735.64,2735.64,0],["2020-03-23",2735.64,2735.64,2735.64,2735.64,0],["2020-03-24",2735.64,2735.64,2735.64,2735.64,0],["2020-03-25",2735.64,2735.64,2735.64,2735.64,0],["2020-03-26",2735.64,2735.64,2735.64,2735.64,0],["2020-03-27",2735.64,2735.64,2735.64,2735.64,0],["2020-03-30",2735.64,2735.64,2735.64,2735.64,0],["2020-03-31",2735.64,2735.64,2735.64,2735.64,0],["2020-04-01",2735.64,2735.64,2735.64,2735.64,0],["2020-04-03",2735.64,2735.64,2735.64,2735.64,0],["2020-04-06",2735.64,2735.64,2735.64,2735.64,0],["2020-04-07",2735.64,2735.64,2735.64,2735.64,0],["2020-04-08",2735.64,2735.64,2735.64,2735.64,0],["2020-04-09",2735.64,2735.64,2735.64,2735.64,0],["2020-04-10",2735.64,2735.64,2735.64,2735.64,0],["2020-04-13",2735.64,2735.64,2735.64,2735.64,0],["2020-04-14",2735.64,2735.64,2735.64,2735.64,0],["2020-04-15",2735.64,2735.64,2735.64,2735.64,0],["2020-04-16",2735.64,2735.64,2735.64,2735.64,0],["2020-04-17",2735.64,2735.64,2735.64,2735.64,0],["2020-04-20",2735.64,2735.64,2735.64,2735.64,0],["2020-04-21",2735.64,2735.64,2735.64,2735.64,0],["2020-04-22",2735.64,2735.64,2735.64,2735.64,0],["2020-04-23",2735.64,2735.64,2735.64,2735.64,0],["2020-04-24",2735.64,2735.64,2735.64,2735.64,0],["2020-04-27",2735.64,2735.64,2735.64,2735.64,0],["2020-04-28",2735.64,2735.64,2735.64,2735.64,0],["2020-04-29",2735.64,2735.64,2735.64,2735.64,0],["2020-05-04",2735.64,2735.64,2735.64,2735.64,0],["2020-05-05",2735.64,2735.64,2735.64,2735.64,0],["2020-05-06",2735.64,2735.64,2735.64,2735.64,0],["2020-05-07",2735.64,2735.64,2735.64,2735.64,0],["2020-05-08",2735.64,2735.64,2735.64,2735.64,0],["2020-05-11",3623.37,3623.37,3623.37,3623.37,100],["2020-05-12",3623.37,3623.37,3623.37,3623.37,0],["2020-05-13",3623.37,3623.37,3623.37,3623.37,0],["2020-05-14",3623.37,3623.37,3623.37,3623.37,0],["2020-05-15",3804.54,3985.71,3804.54,3985.71,200],["2020-05-18",3623.37,3623.37,3623.37,3623.37,100],["2020-05-19",3985.71,3985.71,3985.71,3985.71,100],["2020-05-20",3985.71,3985.71,3985.71,3985.71,0],["2020-05-21",3985.71,4166.88,3985.71,4166.88,200],["2020-05-22",4076.29,4076.29,4076.29,4076.29,0],["2020-05-25",4076.29,4076.29,4076.29,4076.29,0],["2020-05-26",4076.29,4076.29,4076.29,4076.29,0],["2020-05-27",4076.29,4076.29,4076.29,4076.29,0],["2020-05-28",4076.29,4076.29,4076.29,4076.29,0],["2020-05-29",4076.29,4076.29,4076.29,4076.29,0],["2020-06-01",4076.29,4076.29,4076.29,4076.29,0],["2020-06-02",4076.29,4076.29,4076.29,4076.29,0],["2020-06-03",4076.29,4076.29,4076.29,4076.29,0],["2020-06-04",4076.29,4076.29,4076.29,4076.29,0],["2020-06-05",4076.29,4076.29,4076.29,4076.29,0],["2020-06-08",3478.44,3478.44,3478.44,3478.44,3500],["2020-06-09",3478.44,3478.44,3478.44,3478.44,1000],["2020-06-10",3442.2,3442.2,3442.2,3442.2,3000],["2020-06-11",3442.2,3460.32,3442.2,3460.32,6200],["2020-06-12",3442.2,3442.2,3442.2,3442.2,2000],["2020-06-15",3442.2,3460.32,3442.2,3460.32,2100],["2020-06-16",3460.32,3460.32,3460.32,3460.32,0],["2020-06-17",3442.2,3442.2,3442.2,3442.2,200],["2020-06-18",3442.2,3442.2,3442.2,3442.2,0],["2020-06-19",3442.2,3442.2,3442.2,3442.2,0],["2020-06-22",3442.2,3442.2,3442.2,3442.2,0],["2020-06-23",3442.2,3442.2,3442.2,3442.2,0],["2020-06-24",3442.2,3442.2,3442.2,3442.2,0],["2020-06-25",3442.2,3442.2,3442.2,3442.2,0],["2020-06-26",3442.2,3442.2,3442.2,3442.2,0],["2020-06-29",3442.2,3442.2,3442.2,3442.2,0],["2020-06-30",3442.2,3442.2,3442.2,3442.2,1000],["2020-07-01",3442.2,3442.2,3442.2,3442.2,0],["2020-07-02",3442.2,3442.2,3442.2,3442.2,1800],["2020-07-03",3442.2,3442.2,3442.2,3442.2,0],["2020-07-06",3442.2,3442.2,3442.2,3442.2,0],["2020-07-07",3442.2,3442.2,3442.2,3442.2,0],["2020-07-08",3442.2,3442.2,3442.2,3442.2,0],["2020-07-09",3442.2,3442.2,3442.2,3442.2,0],["2020-07-10",3442.2,3442.2,3442.2,3442.2,0],["2020-07-13",3442.2,3442.2,3442.2,3442.2,0],["2020-07-14",3442.2,3442.2,3442.2,3442.2,0],["2020-07-15",3442.2,3442.2,3442.2,3442.2,0],["2020-07-16",3442.2,3442.2,3442.2,3442.2,0],["2020-07-17",3442.2,3442.2,3442.2,3442.2,0],["2020-07-20",3442.2,3442.2,3442.2,3442.2,0],["2020-07-21",3442.2,3442.2,3442.2,3442.2,0],["2020-07-22",3442.2,3442.2,3442.2,3442.2,0],["2020-07-23",3442.2,3442.2,3442.2,3442.2,0],["2020-07-24",3442.2,3442.2,3442.2,3442.2,0],["2020-07-27",3442.2,3442.2,3442.2,3442.2,0],["2020-07-28",3623.37,3623.37,3623.37,3623.37,100],["2020-07-29",3623.37,3623.37,3623.37,3623.37,0],["2020-07-30",3623.37,3623.37,3623.37,3623.37,0],["2020-07-31",3623.37,3623.37,3623.37,3623.37,0],["2020-08-03",3623.37,3623.37,3623.37,3623.37,0],["2020-08-04",3623.37,3623.37,3623.37,3623.37,0],["2020-08-05",3079.87,4166.88,3079.87,4166.88,1400],["2020-08-06",3152.33,3152.33,3152.33,3152.33,0],["2020-08-07",3152.33,3152.33,3152.33,3152.33,0],["2020-08-10",3623.37,3623.37,3623.37,3623.37,100],["2020-08-11",3623.37,3623.37,3623.37,3623.37,0],["2020-08-12",3623.37,3623.37,3623.37,3623.37,0],["2020-08-13",3623.37,3623.37,3623.37,3623.37,0],["2020-08-14",3623.37,3623.37,3623.37,3623.37,0],["2020-08-17",4166.88,4166.88,4166.88,4166.88,100],["2020-08-18",4166.88,4166.88,4166.88,4166.88,0],["2020-08-19",4782.85,4782.85,4782.85,4782.85,100],["2020-08-20",4782.85,4782.85,4782.85,4782.85,0],["2020-08-21",4782.85,4782.85,4782.85,4782.85,0],["2020-08-24",4438.63,4438.63,4438.63,4438.63,50000],["2020-08-25",4438.63,4438.63,4438.63,4438.63,0],["2020-08-26",4438.63,4438.63,4438.63,4438.63,0],["2020-08-27",4438.63,4438.63,4438.63,4438.63,0],["2020-08-28",4438.63,4438.63,4438.63,4438.63,0],["2020-08-31",5090.84,5090.84,5090.84,5090.84,200],["2020-09-01",5090.84,5090.84,5090.84,5090.84,0],["2020-09-03",5090.84,5090.84,5090.84,5090.84,0],["2020-09-04",5090.84,5090.84,5090.84,5090.84,0],["2020-09-07",5090.84,5851.74,5090.84,5851.74,200],["2020-09-08",5471.29,5471.29,5471.29,5471.29,0],["2020-09-09",5471.29,5471.29,5471.29,5471.29,0],["2020-09-10",5471.29,5471.29,5471.29,5471.29,0],["2020-09-11",5471.29,5471.29,5471.29,5471.29,0],["2020-09-14",6286.55,6286.55,5616.22,5616.22,200],["2020-09-15",5960.44,5960.44,5960.44,5960.44,0],["2020-09-16",5960.44,5960.44,5960.44,5960.44,0],["2020-09-17",5960.44,5960.44,5960.44,5960.44,0],["2020-09-18",5960.44,5960.44,5960.44,5960.44,0],["2020-09-21",5960.44,5960.44,5960.44,5960.44,0],["2020-09-22",5960.44,5960.44,5960.44,5960.44,0],["2020-09-23",5960.44,5960.44,5960.44,5960.44,0],["2020-09-24",5960.44,5960.44,5960.44,5960.44,0],["2020-09-25",5960.44,5960.44,5960.44,5960.44,0],["2020-09-28",5960.44,5960.44,5960.44,5960.44,0],["2020-09-29",5960.44,5960.44,5960.44,5960.44,0],["2020-09-30",5960.44,5960.44,5960.44,5960.44,0],["2020-10-01",5960.44,5960.44,5960.44,5960.44,0],["2020-10-02",5960.44,5960.44,5960.44,5960.44,0],["2020-10-05",5960.44,5960.44,5960.44,5960.44,0],["2020-10-06",5960.44,5960.44,5960.44,5960.44,0],["2020-10-07",5960.44,5960.44,5960.44,5960.44,0],["2020-10-08",5960.44,5960.44,5960.44,5960.44,0],["2020-10-09",5960.44,5960.44,5960.44,5960.44,0],["2020-10-12",5960.44,5960.44,5960.44,5960.44,0],["2020-10-13",5960.44,5960.44,5960.44,5960.44,0],["2020-10-14",5960.44,5960.44,5960.44,5960.44,0],["2020-10-15",5960.44,5960.44,5960.44,5960.44,0],["2020-10-16",5960.44,5960.44,5960.44,5960.44,0],["2020-10-19",5942.33,5942.33,5942.33,5942.33,100],["2020-10-20",5942.33,5942.33,5942.33,5942.33,0],["2020-10-21",5942.33,5942.33,5942.33,5942.33,0],["2020-10-22",5942.33,5942.33,5942.33,5942.33,0],["2020-10-23",5942.33,5942.33,5942.33,5942.33,0],["2020-10-26",5942.33,5942.33,5942.33,5942.33,0],["2020-10-27",5942.33,5942.33,5942.33,5942.33,0],["2020-10-28",5942.33,5942.33,5942.33,5942.33,0],["2020-10-29",5942.33,5942.33,5942.33,5942.33,0],["2020-10-30",5942.33,5942.33,5942.33,5942.33,0],["2020-11-02",5942.33,5942.33,5942.33,5942.33,0],["2020-11-03",5942.33,5942.33,5942.33,5942.33,0],["2020-11-04",5942.33,5942.33,5942.33,5942.33,0],["2020-11-05",5942.33,5942.33,5942.33,5942.33,0],["2020-11-06",5942.33,5942.33,5942.33,5942.33,0],["2020-11-09",5942.33,5942.33,5942.33,5942.33,0],["2020-11-10",5942.33,5942.33,5942.33,5942.33,0],["2020-11-11",5942.33,5942.33,5942.33,5942.33,0],["2020-11-12",5942.33,5942.33,5942.33,5942.33,0],["2020-11-13",5942.33,5942.33,5942.33,5942.33,0],["2020-11-16",5942.33,5942.33,5942.33,5942.33,0],["2020-11-17",5942.33,5942.33,5942.33,5942.33,0],["2020-11-18",5163.3,5163.3,5163.3,5163.3,3900],["2020-11-19",5163.3,5163.3,5163.3,5163.3,2400],["2020-11-20",5163.3,5163.3,5163.3,5163.3,0],["2020-11-23",5163.3,5163.3,5163.3,5163.3,0],["2020-11-24",5163.3,5163.3,5163.3,5163.3,0],["2020-11-25",5163.3,5163.3,5163.3,5163.3,0],["2020-11-26",5163.3,5163.3,5163.3,5163.3,0],["2020-11-27",5163.3,5163.3,5163.3,5163.3,800],["2020-11-30",5163.3,5163.3,5163.3,5163.3,0],["2020-12-01",5163.3,5163.3,5163.3,5163.3,0],["2020-12-02",5163.3,5163.3,5163.3,5163.3,0],["2020-12-03",5163.3,5163.3,5163.3,5163.3,0],["2020-12-04",5163.3,5163.3,5163.3,5163.3,0],["2020-12-07",5163.3,5163.3,5163.3,5163.3,0],["2020-12-08",5163.3,5163.3,5163.3,5163.3,0],["2020-12-09",5163.3,5163.3,5163.3,5163.3,0],["2020-12-10",5255.5,5255.5,5218.62,5218.62,17100],["2020-12-11",5255.5,5255.5,5218.62,5218.62,2100],["2020-12-14",5255.5,5255.5,5218.62,5218.62,0],["2020-12-15",5255.5,5255.5,5255.5,5255.5,10200],["2020-12-16",5255.5,5255.5,5255.5,5255.5,0],["2020-12-17",5255.5,5255.5,5255.5,5255.5,11900],["2020-12-18",5255.5,5255.5,5255.5,5255.5,0],["2020-12-21",5255.5,5255.5,5255.5,5255.5,5000],["2020-12-22",5255.5,5255.5,5255.5,5255.5,0],["2020-12-23",5255.5,5255.5,5255.5,5255.5,2300],["2020-12-24",5255.5,5255.5,5255.5,5255.5,0],["2020-12-25",5255.5,5255.5,5255.5,5255.5,0],["2020-12-28",5255.5,5255.5,5255.5,5255.5,7000],["2020-12-29",5255.5,5255.5,5255.5,5255.5,1400],["2020-12-30",5255.5,5255.5,5237.06,5237.06,61000],["2020-12-31",5237.06,5237.06,5237.06,5237.06,2000],["2021-01-04",5237.06,5237.06,5237.06,5237.06,0],["2021-01-05",5237.06,5237.06,5237.06,5237.06,2100],["2021-01-06",5347.71,5532.11,5347.71,5532.11,2600],["2021-01-07",5513.67,5532.11,5513.67,5532.11,2400],["2021-01-08",5532.11,5532.11,5532.11,5532.11,1000],["2021-01-11",6269.73,6269.73,5716.51,5716.51,11000],["2021-01-12",6454.13,6454.13,6454.13,6454.13,100],["2021-01-13",7400.73,7400.73,7400.73,7400.73,100],["2021-01-14",8476.42,8476.42,8175.23,8175.23,3400],["2021-01-15",8261.28,8261.28,8261.28,8261.28,0],["2021-01-18",8261.28,8261.28,8261.28,8261.28,0],["2021-01-19",8261.28,8261.28,8261.28,8261.28,0],["2021-01-20",9466.06,9466.06,9466.06,9466.06,100],["2021-01-21",10756.88,10756.88,8046.15,8046.15,2400],["2021-01-22",8046.15,8046.15,6970.46,6970.46,3600],["2021-01-25",7658.9,7658.9,6540.18,6540.18,2400],["2021-01-26",8605.51,8605.51,8605.51,8605.51,100],["2021-01-27",7314.68,7314.68,7314.68,7314.68,2000],["2021-01-28",8390.37,8390.37,8390.37,8390.37,200],["2021-01-29",9380.0,9380.0,7142.57,7142.57,1100],["2021-02-01",8390.37,8390.37,7314.68,7357.71,4600],["2021-02-02",8175.23,8175.23,8175.23,8175.23,100],["2021-02-03",8175.23,8175.23,8175.23,8175.23,0],["2021-02-04",9250.92,9250.92,9250.92,9250.92,100],["2021-02-05",8175.23,8175.23,7960.09,7960.09,1500],["2021-02-08",8046.15,8046.15,7960.09,7960.09,300],["2021-02-09",7960.09,7960.09,7960.09,7960.09,100],["2021-02-17",8605.51,8605.51,8519.45,8519.45,200],["2021-02-18",8562.48,8562.48,8562.48,8562.48,0],["2021-02-19",8562.48,8562.48,8562.48,8562.48,400],["2021-02-22",8562.48,8562.48,8562.48,8562.48,0],["2021-02-23",8562.48,8562.48,8562.48,8562.48,0],["2021-02-24",8562.48,8562.48,8562.48,8562.48,0],["2021-02-25",8562.48,8562.48,8562.48,8562.48,0],["2021-02-26",8562.48,8562.48,8562.48,8562.48,0],["2021-03-01",8562.48,8562.48,8562.48,8562.48,0],["2021-03-02",8562.48,8562.48,8562.48,8562.48,0],["2021-03-03",8562.48,8562.48,8562.48,8562.48,0],["2021-03-04",8562.48,8562.48,8562.48,8562.48,0],["2021-03-05",8562.48,8562.48,8562.48,8562.48,0],["2021-03-08",8562.48,8562.48,8562.48,8562.48,0],["2021-03-09",8175.23,8175.23,8175.23,8175.23,200],["2021-03-10",8175.23,8175.23,8175.23,8175.23,0],["2021-03-11",8175.23,8175.23,8175.23,8175.23,0],["2021-03-12",7744.95,7744.95,7744.95,7744.95,300],["2021-03-15",7744.95,7744.95,7744.95,7744.95,0],["2021-03-16",7744.95,7744.95,7744.95,7744.95,0],["2021-03-17",7744.95,7744.95,7744.95,7744.95,0],["2021-03-18",7744.95,7744.95,7744.95,7744.95,0],["2021-03-19",7357.71,7357.71,7357.71,7357.71,500],["2021-03-22",7357.71,7357.71,7357.71,7357.71,0],["2021-03-23",7357.71,7357.71,7357.71,7357.71,0],["2021-03-24",7357.71,7357.71,7357.71,7357.71,0],["2021-03-25",7357.71,7357.71,7357.71,7357.71,0],["2021-03-26",7357.71,7357.71,7357.71,7357.71,0],["2021-03-29",7357.71,7357.71,7357.71,7357.71,0],["2021-03-30",7357.71,7357.71,7357.71,7357.71,0],["2021-03-31",7357.71,7357.71,7357.71,7357.71,0],["2021-04-01",7357.71,7357.71,7357.71,7357.71,0],["2021-04-02",7357.71,7357.71,7357.71,7357.71,0],["2021-04-05",7357.71,7357.71,7357.71,7357.71,0],["2021-04-06",6970.46,6970.46,6970.46,6970.46,2000],["2021-04-07",6970.46,6970.46,6970.46,6970.46,0],["2021-04-08",6970.46,6970.46,6970.46,6970.46,0],["2021-04-09",6970.46,6970.46,6970.46,6970.46,1000],["2021-04-12",6970.46,6970.46,6970.46,6970.46,0],["2021-04-13",6970.46,6970.46,6970.46,6970.46,0],["2021-04-14",6970.46,6970.46,6970.46,6970.46,0],["2021-04-15",6970.46,6970.46,6970.46,6970.46,0],["2021-04-16",6970.46,6970.46,6970.46,6970.46,0],["2021-04-19",6970.46,6970.46,6970.46,6970.46,0],["2021-04-20",6970.46,6970.46,6970.46,6970.46,0],["2021-04-22",6970.46,6970.46,6970.46,6970.46,0],["2021-04-23",6970.46,6970.46,6970.46,6970.46,0],["2021-04-26",6970.46,6970.46,6970.46,6970.46,0],["2021-04-27",6970.46,6970.46,6970.46,6970.46,0],["2021-04-28",6970.46,6970.46,6970.46,6970.46,0],["2021-04-29",6970.46,6970.46,6970.46,6970.46,0],["2021-05-04",6884.4,6884.4,6454.13,6454.13,3100],["2021-05-05",6023.85,6712.29,5722.66,6454.13,14600],["2021-05-06",5679.63,5679.63,5679.63,5679.63,100],["2021-05-07",6325.05,6325.05,6325.05,6325.05,200],["2021-05-10",5550.55,6023.85,5550.55,5980.83,10900],["2021-05-11",5851.74,5851.74,5851.74,5851.74,100],["2021-05-12",5851.74,5894.77,5851.74,5894.77,6100],["2021-05-13",5894.77,5894.77,5894.77,5894.77,5000],["2021-05-14",5894.77,5894.77,5894.77,5894.77,0],["2021-05-17",5894.77,5894.77,5894.77,5894.77,1000],["2021-05-18",5894.77,5894.77,5894.77,5894.77,0],["2021-05-19",5894.77,5894.77,5894.77,5894.77,0],["2021-05-20",5937.8,5937.8,5937.8,5937.8,2000],["2021-05-21",5937.8,5937.8,5937.8,5937.8,0],["2021-05-24",5937.8,5980.83,5851.74,5937.8,15000],["2021-05-25",5808.72,5808.72,5808.72,5808.72,100],["2021-05-26",5808.72,5808.72,5808.72,5808.72,0],["2021-05-27",5808.72,5808.72,5808.72,5808.72,1500],["2021-05-28",5808.72,5808.72,5808.72,5808.72,0],["2021-05-31",5808.72,5808.72,5808.72,5808.72,0],["2021-06-01",5593.58,5593.58,5593.58,5593.58,100],["2021-06-02",5593.58,5593.58,5593.58,5593.58,0],["2021-06-03",5593.58,5679.63,5593.58,5679.63,2300],["2021-06-04",5636.61,5636.61,5593.58,5593.58,1300],["2021-06-07",5593.58,5593.58,5593.58,5593.58,500],["2021-06-08",5593.58,5593.58,5593.58,5593.58,0],["2021-06-09",5593.58,5593.58,5593.58,5593.58,0],["2021-06-10",5593.58,5593.58,5593.58,5593.58,0],["2021-06-11",5593.58,5593.58,5593.58,5593.58,0],["2021-06-14",5593.58,5593.58,5593.58,5593.58,0],["2021-06-15",5593.58,5593.58,5593.58,5593.58,0],["2021-06-16",5593.58,5593.58,5593.58,5593.58,0],["2021-06-17",5593.58,5593.58,5593.58,5593.58,0],["2021-06-18",6238.99,6238.99,6238.99,6238.99,100],["2021-06-21",5593.58,6238.99,5593.58,5808.72,15900],["2021-06-22",5765.69,5765.69,5593.58,5765.69,17600],["2021-06-23",5679.63,5679.63,5679.63,5679.63,0],["2021-06-24",5679.63,5679.63,5679.63,5679.63,1000],["2021-06-25",5679.63,5679.63,5679.63,5679.63,100],["2021-06-28",5679.63,5679.63,5679.63,5679.63,0],["2021-06-29",5679.63,5679.63,5679.63,5679.63,0],["2021-06-30",5679.63,5679.63,5679.63,5679.63,0],["2021-07-01",5808.72,5808.72,5808.72,5808.72,6000],["2021-07-02",5808.72,5808.72,5808.72,5808.72,800],["2021-07-05",5808.72,5808.72,5808.72,5808.72,0],["2021-07-06",5808.72,5808.72,5808.72,5808.72,0],["2021-07-07",5808.72,5808.72,5808.72,5808.72,0],["2021-07-08",5808.72,5808.72,5808.72,5808.72,0],["2021-07-09",5808.72,5808.72,5808.72,5808.72,0],["2021-07-12",5593.58,5593.58,5550.55,5550.55,1300],["2021-07-13",5593.58,5593.58,5593.58,5593.58,0],["2021-07-14",5593.58,5593.58,5593.58,5593.58,0],["2021-07-15",5593.58,5593.58,5593.58,5593.58,0],["2021-07-16",5593.58,5593.58,5593.58,5593.58,0],["2021-07-19",5593.58,5593.58,5593.58,5593.58,200],["2021-07-20",5550.55,5550.55,5550.55,5550.55,300],["2021-07-21",5550.55,5550.55,5550.55,5550.55,0],["2021-07-22",5550.55,5550.55,5550.55,5550.55,200],["2021-07-23",5550.55,5593.58,5550.55,5550.55,1800],["2021-07-26",5550.55,5550.55,5550.55,5550.55,100],["2021-07-27",5550.55,5550.55,5550.55,5550.55,0],["2021-07-28",5550.55,5550.55,5550.55,5550.55,0],["2021-07-29",5550.55,5550.55,5550.55,5550.55,0],["2021-07-30",5550.55,5550.55,5550.55,5550.55,0],["2021-08-02",5550.55,5550.55,5550.55,5550.55,0],["2021-08-03",5550.55,5550.55,5550.55,5550.55,0],["2021-08-04",5550.55,5550.55,5550.55,5550.55,0],["2021-08-05",5550.55,5550.55,5550.55,5550.55,2000],["2021-08-06",5550.55,5550.55,5550.55,5550.55,100],["2021-08-09",5550.55,5550.55,5378.44,5378.44,1600],["2021-08-10",5507.52,5507.52,5507.52,5507.52,0],["2021-08-11",5507.52,5507.52,5507.52,5507.52,0],["2021-08-12",5507.52,5507.52,5507.52,5507.52,0],["2021-08-13",5507.52,5507.52,5507.52,5507.52,0],["2021-08-16",5808.72,5808.72,5808.72,5808.72,4100],["2021-08-17",5808.72,5808.72,5808.72,5808.72,0],["2021-08-18",5722.66,5722.66,5722.66,5722.66,400],["2021-08-19",5765.69,5765.69,5593.58,5593.58,700],["2021-08-20",5808.72,5808.72,5808.72,5808.72,100],["2021-08-23",5507.52,5507.52,5507.52,5507.52,300],["2021-08-24",5765.69,5765.69,5765.69,5765.69,700],["2021-08-25",5765.69,5765.69,5765.69,5765.69,0],["2021-08-26",5765.69,5765.69,5765.69,5765.69,0],["2021-08-27",5765.69,5765.69,5765.69,5765.69,0],["2021-08-30",5765.69,5765.69,5765.69,5765.69,400],["2021-08-31",5765.69,5765.69,5765.69,5765.69,0],["2021-09-01",5765.69,5765.69,5765.69,5765.69,0],["2021-09-06",5765.69,5810.38,5765.69,5810.38,4200],["2021-09-07",5586.91,5586.91,5586.91,5586.91,4000],["2021-09-08",5586.91,5586.91,5586.91,5586.91,0],["2021-09-09",5810.38,5810.38,5810.38,5810.38,100],["2021-09-10",5899.77,5899.77,5899.77,5899.77,2000],["2021-09-13",5899.77,5899.77,5899.77,5899.77,0],["2021-09-14",5899.77,5899.77,5899.77,5899.77,0],["2021-09-15",5318.74,5318.74,5318.74,5318.74,100],["2021-09-16",5944.47,5944.47,5944.47,5944.47,100],["2021-09-17",5810.38,5989.16,5810.38,5944.47,2900],["2021-09-20",6748.98,6748.98,6748.98,6748.98,100],["2021-09-21",6748.98,6748.98,6748.98,6748.98,0],["2021-09-22",6033.86,6033.86,6033.86,6033.86,1300],["2021-09-23",6123.25,6167.95,6123.25,6167.95,200],["2021-09-24",6167.95,6167.95,6167.95,6167.95,800],["2021-09-27",6167.95,6167.95,6167.95,6167.95,0],["2021-09-28",6167.95,6167.95,6167.95,6167.95,0],["2021-09-29",5363.43,5363.43,5363.43,5363.43,100],["2021-09-30",5363.43,5810.38,5363.43,5810.38,300],["2021-10-01",5810.38,5810.38,5810.38,5810.38,100],["2021-10-04",5810.38,5810.38,5810.38,5810.38,0],["2021-10-05",6212.64,6436.12,6212.64,6436.12,300],["2021-10-06",6302.03,6302.03,6302.03,6302.03,0],["2021-10-07",6302.03,6302.03,6302.03,6302.03,0],["2021-10-08",6302.03,6302.03,6302.03,6302.03,0],["2021-10-11",6302.03,6302.03,6302.03,6302.03,0],["2021-10-12",6257.34,6704.29,6257.34,6704.29,1600],["2021-10-13",7061.85,7061.85,7061.85,7061.85,100],["2021-10-14",7061.85,7061.85,7061.85,7061.85,0],["2021-10-15",7061.85,7061.85,7061.85,7061.85,0],["2021-10-18",6257.34,6257.34,6033.86,6033.86,1400],["2021-10-19",6033.86,6033.86,6033.86,6033.86,900],["2021-10-20",6257.34,6659.59,6257.34,6659.59,1500],["2021-10-21",6391.42,6391.42,6391.42,6391.42,700],["2021-10-22",6391.42,6391.42,6302.03,6302.03,2100],["2021-10-25",5899.77,5899.77,5899.77,5899.77,100],["2021-10-26",5855.08,6659.59,5855.08,6659.59,200],["2021-10-27",6123.25,6123.25,6123.25,6123.25,300],["2021-10-28",6123.25,6123.25,6123.25,6123.25,0],["2021-10-29",6614.9,6614.9,6033.86,6033.86,2700],["2021-11-01",6257.34,6257.34,6257.34,6257.34,0],["2021-11-02",6257.34,6257.34,6257.34,6257.34,0],["2021-11-03",6033.86,6033.86,6033.86,6033.86,600],["2021-11-04",6480.81,6614.9,6480.81,6614.9,3100],["2021-11-05",6525.51,6704.29,6525.51,6614.9,1100],["2021-11-08",6927.77,7151.24,6927.77,7151.24,300],["2021-11-09",7017.16,7017.16,7017.16,7017.16,200],["2021-11-10",7017.16,7017.16,7017.16,7017.16,0],["2021-11-11",6212.64,6212.64,6212.64,6212.64,100],["2021-11-12",6257.34,6257.34,6257.34,6257.34,200],["2021-11-15",6257.34,6257.34,6257.34,6257.34,0],["2021-11-16",6257.34,6257.34,6257.34,6257.34,0],["2021-11-17",6257.34,6257.34,6212.64,6212.64,1400],["2021-11-18",7061.85,7106.55,7061.85,7106.55,3200],["2021-11-19",8000.45,8134.54,8000.45,8134.54,1300],["2021-11-22",8134.54,8134.54,8134.54,8134.54,0],["2021-11-23",8939.05,8939.05,8939.05,8939.05,100],["2021-11-24",8939.05,8939.05,8939.05,8939.05,300],["2021-11-25",8939.05,8939.05,8939.05,8939.05,0],["2021-11-26",8939.05,8939.05,8939.05,8939.05,0],["2021-11-29",8939.05,8939.05,8939.05,8939.05,0],["2021-11-30",8045.15,8939.05,7687.58,7732.28,5900],["2021-12-01",8223.93,8223.93,8223.93,8223.93,0],["2021-12-02",9251.92,9251.92,9251.92,9251.92,100],["2021-12-03",9251.92,9251.92,9251.92,9251.92,0],["2021-12-06",9251.92,9251.92,9251.92,9251.92,0],["2021-12-07",9251.92,9251.92,9251.92,9251.92,0],["2021-12-08",9251.92,9251.92,9251.92,9251.92,0],["2021-12-09",9251.92,9251.92,9251.92,9251.92,0],["2021-12-10",9251.92,9251.92,9251.92,9251.92,0],["2021-12-13",9251.92,9251.92,9251.92,9251.92,0],["2021-12-14",9251.92,9251.92,9251.92,9251.92,0],["2021-12-15",9251.92,9251.92,9251.92,9251.92,0],["2021-12-16",9251.92,9251.92,9251.92,9251.92,0],["2021-12-17",9251.92,9251.92,9251.92,9251.92,0],["2021-12-20",9251.92,9251.92,9251.92,9251.92,0],["2021-12-21",8045.15,8045.15,8045.15,8045.15,800],["2021-12-22",8045.15,8045.15,8045.15,8045.15,0],["2021-12-23",8045.15,8045.15,8045.15,8045.15,0],["2021-12-24",8045.15,8045.15,8045.15,8045.15,0],["2021-12-27",8045.15,8045.15,8045.15,8045.15,0],["2021-12-28",8045.15,8045.15,8045.15,8045.15,0],["2021-12-29",8939.05,9251.92,8492.1,9251.92,2400],["2021-12-30",9386.0,9832.96,9386.0,9386.0,2400],["2021-12-31",9386.0,9386.0,9251.92,9251.92,2000],["2022-01-04",9251.92,10056.43,9251.92,9609.48,6200],["2022-01-05",9832.96,9832.96,9832.96,9832.96,5200],["2022-01-06",11173.81,11263.21,11173.81,11263.21,2100],["2022-01-07",12514.67,12693.45,12514.67,12693.45,2600],["2022-01-10",14481.26,14481.26,14481.26,14481.26,2100],["2022-01-11",16626.64,16626.64,15643.34,16090.29,6200],["2022-01-12",17699.32,17699.32,17252.37,17252.37,900],["2022-01-13",17431.15,17431.15,17431.15,17431.15,0],["2022-01-14",14838.83,14838.83,14838.83,14838.83,2900],["2022-01-17",14794.13,14794.13,13944.92,13944.92,2000],["2022-01-18",14257.79,14257.79,14257.79,14257.79,100],["2022-01-19",14257.79,14257.79,14257.79,14257.79,0],["2022-01-20",14257.79,14257.79,14257.79,14257.79,0],["2022-01-21",13051.02,13051.02,12157.11,12157.11,1500],["2022-01-24",12469.98,12469.98,12469.98,12469.98,200],["2022-01-25",12469.98,12469.98,12469.98,12469.98,0],["2022-01-26",12469.98,12469.98,12469.98,12469.98,0],["2022-01-27",12469.98,12469.98,12469.98,12469.98,0],["2022-01-28",12469.98,12469.98,12469.98,12469.98,0],["2022-02-07",12469.98,12469.98,12469.98,12469.98,0],["2022-02-08",12469.98,12469.98,12469.98,12469.98,0],["2022-02-09",12469.98,12469.98,12469.98,12469.98,0],["2022-02-10",12469.98,12469.98,12469.98,12469.98,0],["2022-02-11",12469.98,12469.98,12469.98,12469.98,0],["2022-02-14",12469.98,12469.98,12469.98,12469.98,0],["2022-02-15",12469.98,12469.98,12469.98,12469.98,0],["2022-02-16",10682.17,13408.58,10682.17,13408.58,700],["2022-02-17",12738.15,12738.15,12738.15,12738.15,100],["2022-02-18",12738.15,12738.15,12738.15,12738.15,0],["2022-02-21",12738.15,12738.15,12738.15,12738.15,0],["2022-02-22",12738.15,12738.15,12738.15,12738.15,0],["2022-02-23",13408.58,13408.58,13408.58,13408.58,200],["2022-02-24",13408.58,13408.58,13408.58,13408.58,0],["2022-02-25",13408.58,13408.58,13408.58,13408.58,0],["2022-02-28",13408.58,13408.58,13408.58,13408.58,0],["2022-03-01",13408.58,13408.58,13408.58,13408.58,0],["2022-03-02",13408.58,13408.58,13408.58,13408.58,0],["2022-03-03",12067.72,12067.72,12067.72,12067.72,8500],["2022-03-04",12067.72,12067.72,12067.72,12067.72,0],["2022-03-07",12067.72,12067.72,12067.72,12067.72,0],["2022-03-08",13855.53,13855.53,10726.86,11620.77,4000],["2022-03-09",11665.46,13363.88,11665.46,13363.88,6400],["2022-03-10",15241.08,15241.08,15241.08,15241.08,8500],["2022-03-11",17431.15,17520.54,17386.46,17520.54,23300],["2022-03-14",20068.17,20068.17,18325.06,20068.17,70900],["2022-03-15",20202.26,20202.26,17118.28,20023.48,14700],["2022-03-16",22400.0,22400.0,19900.0,20000.0,13700],["2022-03-17",19500.0,19600.0,18000.0,18000.0,8600],["2022-03-18",19300.0,19700.0,19000.0,19000.0,8800],["2022-03-21",18600.0,19000.0,17700.0,18100.0,6400],["2022-03-22",17900.0,17900.0,16900.0,17500.0,11800],["2022-03-23",17000.0,17500.0,16900.0,16900.0,3900],["2022-03-24",16900.0,16900.0,16800.0,16800.0,900],["2022-03-25",16800.0,17600.0,16600.0,16800.0,8300],["2022-03-28",17100.0,17500.0,16600.0,17500.0,9200],["2022-03-29",17800.0,17800.0,17100.0,17200.0,2700],["2022-03-30",17500.0,17500.0,16800.0,17200.0,2800],["2022-03-31",17200.0,17200.0,15500.0,16200.0,1500],["2022-04-01",16100.0,16100.0,16000.0,16000.0,3200],["2022-04-04",16100.0,17000.0,16000.0,16100.0,3200],["2022-04-05",16300.0,16300.0,16300.0,16300.0,300],["2022-04-06",16100.0,16100.0,16000.0,16000.0,1200],["2022-04-07",16000.0,16000.0,16000.0,16000.0,200],["2022-04-08",16100.0,16200.0,16000.0,16000.0,2400],["2022-04-12",15600.0,15600.0,15300.0,15300.0,1000],["2022-04-13",16000.0,16500.0,15500.0,15500.0,6400],["2022-04-14",15900.0,15900.0,15500.0,15500.0,2600],["2022-04-15",16000.0,16000.0,14600.0,14600.0,1600],["2022-04-18",14200.0,14200.0,14000.0,14200.0,2600],["2022-04-19",16200.0,16200.0,14000.0,14000.0,3100],["2022-04-20",15000.0,15000.0,15000.0,15000.0,200],["2022-04-21",12800.0,15000.0,12800.0,15000.0,200],["2022-04-22",13100.0,13500.0,12500.0,12500.0,1600],["2022-04-25",13000.0,13000.0,13000.0,13000.0,1100],["2022-04-26",13000.0,13000.0,13000.0,13000.0,1200],["2022-04-27",13000.0,13000.0,13000.0,13000.0,2600],["2022-04-28",13000.0,13400.0,13000.0,13400.0,900],["2022-04-29",14900.0,14900.0,13500.0,14000.0,8000],["2022-05-04",13500.0,13500.0,12900.0,12900.0,1600],["2022-05-05",13100.0,13100.0,12600.0,13100.0,11155],["2022-05-06",12900.0,12900.0,12700.0,12700.0,1200],["2022-05-09",12800.0,12800.0,12800.0,12800.0,0],["2022-05-10",14300.0,14300.0,14300.0,14300.0,100],["2022-05-11",14000.0,14000.0,14000.0,14000.0,100],["2022-05-12",12800.0,12800.0,12800.0,12800.0,200],["2022-05-13",13400.0,13400.0,12500.0,12500.0,600],["2022-05-16",14500.0,14500.0,14500.0,14500.0,100],["2022-05-17",13900.0,13900.0,13800.0,13800.0,2100],["2022-05-18",13800.0,13800.0,13800.0,13800.0,0],["2022-05-19",13800.0,13800.0,13800.0,13800.0,0],["2022-05-20",13800.0,13800.0,13800.0,13800.0,0],["2022-05-23",13800.0,13800.0,13800.0,13800.0,0],["2022-05-24",13500.0,13500.0,13500.0,13500.0,2600],["2022-05-25",15400.0,15400.0,15400.0,15400.0,100],["2022-05-26",13100.0,13100.0,13100.0,13100.0,2000],["2022-05-27",14600.0,14600.0,14600.0,14600.0,100],["2022-05-30",15800.0,15800.0,13000.0,13500.0,2300],["2022-05-31",13500.0,14500.0,13500.0,14500.0,200],["2022-06-01",14000.0,14000.0,14000.0,14000.0,0],["2022-06-02",14000.0,14000.0,14000.0,14000.0,0],["2022-06-03",14000.0,15000.0,14000.0,15000.0,3000],["2022-06-06",14400.0,16000.0,12600.0,16000.0,16500],["2022-06-07",15400.0,15400.0,15000.0,15000.0,1300],["2022-06-08",15300.0,15300.0,15300.0,15300.0,4700],["2022-06-09",15500.0,17000.0,15500.0,17000.0,3500],["2022-06-10",17000.0,17500.0,17000.0,17400.0,3400],["2022-06-13",17100.0,17200.0,17000.0,17000.0,4900],["2022-06-14",16900.0,17000.0,16800.0,16800.0,3200],["2022-06-15",17300.0,17300.0,17300.0,17300.0,1000],["2022-06-16",16900.0,17700.0,14800.0,17500.0,11700],["2022-06-17",16800.0,17000.0,16800.0,17000.0,500],["2022-06-20",17000.0,17200.0,14500.0,15000.0,6000],["2022-06-21",16900.0,16900.0,16900.0,16900.0,100],["2022-06-22",16900.0,16900.0,16900.0,16900.0,0],["2022-06-23",16900.0,16900.0,16900.0,16900.0,0],["2022-06-24",16500.0,16900.0,16500.0,16900.0,10000],["2022-06-27",17500.0,17500.0,17500.0,17500.0,300],["2022-06-28",17100.0,17200.0,17100.0,17200.0,3000],["2022-06-29",17200.0,17200.0,17200.0,17200.0,0],["2022-06-30",17200.0,17200.0,17200.0,17200.0,0],["2022-07-01",17200.0,17200.0,17200.0,17200.0,0],["2022-07-04",17200.0,17200.0,17200.0,17200.0,0],["2022-07-05",15000.0,15000.0,15000.0,15000.0,3100],["2022-07-06",15000.0,15000.0,15000.0,15000.0,0],["2022-07-07",12800.0,12800.0,12800.0,12800.0,21300],["2022-07-08",14400.0,14400.0,11100.0,13900.0,19200],["2022-07-11",11800.0,14200.0,11800.0,13900.0,2300],["2022-07-12",15700.0,15700.0,13700.0,14400.0,14800],["2022-07-13",14000.0,14900.0,13000.0,14900.0,16900],["2022-07-14",14400.0,15100.0,14400.0,15000.0,9000],["2022-07-15",14000.0,15400.0,14000.0,15400.0,6200],["2022-07-18",15200.0,15600.0,14800.0,15200.0,1300],["2022-07-19",14900.0,15000.0,14900.0,15000.0,6000],["2022-07-20",15000.0,15500.0,12800.0,12800.0,2300],["2022-07-21",15500.0,15500.0,14800.0,14800.0,1100],["2022-07-22",12900.0,14700.0,12900.0,14700.0,1200],["2022-07-25",13100.0,13100.0,13100.0,13100.0,0],["2022-07-26",12300.0,12300.0,12300.0,12300.0,100],["2022-07-27",11500.0,13600.0,11500.0,13600.0,1800],["2022-07-28",12000.0,12900.0,12000.0,12900.0,600],["2022-07-29",14400.0,14400.0,14400.0,14400.0,100],["2022-08-01",14300.0,16000.0,14300.0,15900.0,17500],["2022-08-02",15000.0,15500.0,15000.0,15500.0,41100],["2022-08-03",15400.0,15500.0,15400.0,15500.0,7000],["2022-08-04",15500.0,15500.0,15400.0,15500.0,2000],["2022-08-05",15500.0,15600.0,15500.0,15600.0,1000],["2022-08-08",15700.0,15700.0,15700.0,15700.0,1000],["2022-08-09",15500.0,15900.0,15500.0,15900.0,5000],["2022-08-10",15900.0,17600.0,15900.0,17200.0,34700],["2022-08-11",16800.0,17700.0,16800.0,17400.0,18200],["2022-08-12",18000.0,18000.0,17800.0,18000.0,5000],["2022-08-15",18500.0,18900.0,18400.0,18400.0,1900],["2022-08-16",18200.0,18700.0,18200.0,18600.0,6000],["2022-08-17",18600.0,18800.0,18300.0,18800.0,16000],["2022-08-18",18600.0,19000.0,18500.0,18700.0,20100],["2022-08-19",19500.0,20000.0,19500.0,20000.0,2200],["2022-08-22",19000.0,20000.0,19000.0,20000.0,20100],["2022-08-23",19700.0,20000.0,19700.0,20000.0,4300],["2022-08-24",19500.0,19500.0,19500.0,19500.0,100],["2022-08-25",19500.0,20000.0,19000.0,19800.0,8600],["2022-08-26",19600.0,20000.0,17100.0,19500.0,8000],["2022-08-29",19600.0,19600.0,19600.0,19600.0,0],["2022-08-30",19600.0,20000.0,19600.0,20000.0,900],["2022-08-31",19800.0,19900.0,17200.0,19900.0,9500],["2022-09-05",19500.0,19800.0,19500.0,19800.0,4000],["2022-09-06",19700.0,19800.0,17800.0,18500.0,6700],["2022-09-07",18600.0,19200.0,17600.0,18000.0,8000],["2022-09-08",18500.0,18800.0,18500.0,18800.0,3300],["2022-09-09",18600.0,19200.0,16100.0,19000.0,5300],["2022-09-12",18800.0,19000.0,16600.0,19000.0,11400],["2022-09-13",20000.0,20000.0,19800.0,19800.0,3000],["2022-09-14",19900.0,19900.0,19900.0,19900.0,0],["2022-09-15",17100.0,19400.0,17100.0,19400.0,3100],["2022-09-16",16800.0,18900.0,16800.0,18900.0,2700],["2022-09-19",19000.0,19000.0,19000.0,19000.0,1000],["2022-09-20",19000.0,19000.0,19000.0,19000.0,0],["2022-09-21",19000.0,19000.0,19000.0,19000.0,0],["2022-09-22",17900.0,18900.0,16700.0,18900.0,3700],["2022-09-23",19000.0,19000.0,18900.0,18900.0,2200],["2022-09-26",16600.0,18700.0,16600.0,18700.0,3200],["2022-09-27",18700.0,18700.0,18500.0,18600.0,1100],["2022-09-28",16400.0,18300.0,16400.0,18300.0,4000],["2022-09-29",18400.0,18400.0,16200.0,18200.0,6400],["2022-09-30",18100.0,18100.0,18100.0,18100.0,100],["2022-10-03",18100.0,18100.0,18100.0,18100.0,0],["2022-10-04",18100.0,18100.0,18100.0,18100.0,0],["2022-10-05",17900.0,18400.0,17900.0,18400.0,6100],["2022-10-06",16000.0,18000.0,16000.0,18000.0,6100],["2022-10-07",18000.0,18000.0,18000.0,18000.0,100],["2022-10-10",15300.0,17700.0,15300.0,17700.0,1500],["2022-10-11",17800.0,17800.0,17800.0,17800.0,1000],["2022-10-12",17800.0,17900.0,17800.0,17900.0,1000],["2022-10-13",17900.0,17900.0,17900.0,17900.0,0],["2022-10-14",17900.0,17900.0,17900.0,17900.0,0],["2022-10-17",17900.0,17900.0,17900.0,17900.0,0],["2022-10-18",17900.0,17900.0,17900.0,17900.0,0],["2022-10-19",17900.0,17900.0,17900.0,17900.0,0],["2022-10-20",17500.0,17500.0,17500.0,17500.0,500],["2022-10-21",17800.0,17800.0,17800.0,17800.0,100],["2022-10-24",17800.0,17800.0,17800.0,17800.0,0],["2022-10-25",17800.0,17800.0,17800.0,17800.0,0],["2022-10-26",17800.0,17800.0,17800.0,17800.0,0],["2022-10-27",17800.0,17800.0,17800.0,17800.0,0],["2022-10-28",17800.0,17800.0,17800.0,17800.0,0],["2022-10-31",17800.0,17800.0,17800.0,17800.0,0],["2022-11-01",17800.0,17800.0,17800.0,17800.0,0],["2022-11-02",17800.0,17800.0,17800.0,17800.0,0],["2022-11-03",15200.0,17500.0,15200.0,17500.0,1300],["2022-11-04",17600.0,17600.0,14500.0,15900.0,6800],["2022-11-07",16400.0,16400.0,12700.0,15900.0,2800],["2022-11-08",14600.0,14600.0,14600.0,14600.0,0],["2022-11-09",12700.0,14700.0,12700.0,14700.0,3900],["2022-11-10",14700.0,14700.0,12000.0,14300.0,6600],["2022-11-11",14300.0,14300.0,14300.0,14300.0,100],["2022-11-14",14000.0,14000.0,12200.0,13900.0,2600],["2022-11-15",14300.0,14300.0,11500.0,13600.0,8000],["2022-11-16",13500.0,13500.0,13500.0,13500.0,100],["2022-11-17",15000.0,15000.0,11600.0,15000.0,5200],["2022-11-18",13600.0,13600.0,13600.0,13600.0,100],["2022-11-21",13600.0,13600.0,13600.0,13600.0,0],["2022-11-22",14000.0,14000.0,11600.0,13700.0,1000],["2022-11-23",13100.0,13100.0,13100.0,13100.0,100],["2022-11-24",11200.0,15000.0,11200.0,14900.0,10300],["2022-11-25",14400.0,14500.0,14400.0,14500.0,200],["2022-11-28",14500.0,15000.0,14500.0,14600.0,300],["2022-11-29",15000.0,15200.0,14900.0,15200.0,2300],["2022-11-30",15000.0,16500.0,15000.0,16500.0,2200],["2022-12-01",16500.0,16500.0,13200.0,16300.0,7200],["2022-12-02",15400.0,15400.0,15400.0,15400.0,100],["2022-12-05",17000.0,17300.0,14500.0,16900.0,600],["2022-12-06",16200.0,16200.0,16200.0,16200.0,0],["2022-12-07",14100.0,15800.0,14100.0,15800.0,2500],["2022-12-08",15900.0,16000.0,15900.0,16000.0,300],["2022-12-09",16000.0,18000.0,16000.0,18000.0,1100],["2022-12-12",17800.0,17800.0,15000.0,16400.0,600],["2022-12-13",16900.0,16900.0,16900.0,16900.0,200],["2022-12-14",14600.0,16800.0,14600.0,16800.0,5800],["2022-12-15",17000.0,17000.0,17000.0,17000.0,500],["2022-12-16",16800.0,18000.0,14600.0,14600.0,3100],["2022-12-19",16700.0,16700.0,14700.0,16200.0,4800],["2022-12-20",16900.0,17500.0,13300.0,16500.0,7100],["2022-12-21",16000.0,16900.0,16000.0,16900.0,1600],["2022-12-22",16800.0,16800.0,16800.0,16800.0,500],["2022-12-23",14500.0,16400.0,14500.0,16400.0,200],["2022-12-26",15900.0,16800.0,13400.0,13400.0,1400],["2022-12-27",16400.0,16400.0,13600.0,16000.0,4900],["2022-12-28",15700.0,15700.0,15700.0,15700.0,100],["2022-12-29",16000.0,16000.0,13600.0,15500.0,1800],["2022-12-30",16000.0,16000.0,15900.0,15900.0,200],["2023-01-03",15900.0,16800.0,13800.0,16000.0,5100],["2023-01-04",14500.0,16000.0,14500.0,16000.0,1200],["2023-01-05",15800.0,15800.0,15800.0,15800.0,100],["2023-01-06",13600.0,15400.0,13600.0,15400.0,400],["2023-01-09",14500.0,14500.0,14500.0,14500.0,0],["2023-01-10",14500.0,14500.0,14500.0,14500.0,0],["2023-01-11",15900.0,15900.0,15900.0,15900.0,100],["2023-01-12",15900.0,15900.0,15900.0,15900.0,0],["2023-01-13",15900.0,15900.0,15900.0,15900.0,0],["2023-01-16",15900.0,15900.0,15900.0,15900.0,0],["2023-01-17",13700.0,15000.0,13700.0,15000.0,800],["2023-01-18",16200.0,16300.0,16200.0,16300.0,200],["2023-01-19",15900.0,15900.0,15900.0,15900.0,100],["2023-01-27",17700.0,17700.0,17700.0,17700.0,100],["2023-01-30",17700.0,17700.0,17700.0,17700.0,0],["2023-01-31",17700.0,17700.0,17700.0,17700.0,0],["2023-02-01",17900.0,17900.0,15100.0,15100.0,2300],["2023-02-02",16700.0,16700.0,14300.0,14300.0,3500],["2023-02-03",15000.0,15000.0,15000.0,15000.0,100],["2023-02-06",15400.0,15400.0,15400.0,15400.0,100],["2023-02-07",15400.0,15400.0,15400.0,15400.0,0],["2023-02-08",16000.0,16000.0,16000.0,16000.0,100],["2023-02-09",16000.0,16000.0,16000.0,16000.0,0],["2023-02-10",13700.0,14800.0,13700.0,14800.0,1100],["2023-02-13",15500.0,15500.0,15500.0,15500.0,100],["2023-02-14",15500.0,15500.0,15500.0,15500.0,0],["2023-02-15",15500.0,15500.0,15500.0,15500.0,0],["2023-02-16",15500.0,15500.0,15500.0,15500.0,0],["2023-02-17",15500.0,15500.0,15500.0,15500.0,0],["2023-02-20",14800.0,14800.0,14700.0,14700.0,600],["2023-02-21",14700.0,14700.0,14700.0,14700.0,0],["2023-02-22",15400.0,15400.0,13000.0,13000.0,200],["2023-02-23",15000.0,15000.0,15000.0,15000.0,100],["2023-02-24",15000.0,15000.0,15000.0,15000.0,0],["2023-02-27",15000.0,15000.0,15000.0,15000.0,0],["2023-02-28",15000.0,15000.0,15000.0,15000.0,0],["2023-03-01",15900.0,15900.0,15900.0,15900.0,100],["2023-03-02",15900.0,15900.0,15900.0,15900.0,0],["2023-03-03",15900.0,15900.0,15900.0,15900.0,0],["2023-03-06",15900.0,15900.0,15900.0,15900.0,0],["2023-03-07",15900.0,15900.0,15900.0,15900.0,0],["2023-03-08",15900.0,15900.0,15900.0,15900.0,0],["2023-03-09",15900.0,15900.0,15900.0,15900.0,0],["2023-03-10",15900.0,15900.0,15900.0,15900.0,0],["2023-03-13",15900.0,15900.0,15900.0,15900.0,0],["2023-03-14",15900.0,15900.0,15900.0,15900.0,0],["2023-03-15",15900.0,15900.0,15900.0,15900.0,0],["2023-03-16",15800.0,15800.0,15800.0,15800.0,100],["2023-03-17",15800.0,15800.0,15800.0,15800.0,0],["2023-03-20",15800.0,15800.0,15800.0,15800.0,0],["2023-03-21",15800.0,15800.0,15800.0,15800.0,0],["2023-03-22",15800.0,15800.0,15800.0,15800.0,0],["2023-03-23",15800.0,15800.0,15800.0,15800.0,0],["2023-03-24",15800.0,15800.0,15800.0,15800.0,0],["2023-03-27",15000.0,15000.0,13500.0,13500.0,1100],["2023-03-28",13500.0,14900.0,13500.0,14900.0,2200],["2023-03-29",14900.0,14900.0,14900.0,14900.0,100],["2023-03-30",14900.0,14900.0,14900.0,14900.0,0],["2023-03-31",14900.0,14900.0,14900.0,14900.0,0],["2023-04-03",12800.0,14800.0,12800.0,14800.0,9500],["2023-04-04",14800.0,14800.0,11600.0,14500.0,1700],["2023-04-05",13800.0,13800.0,11400.0,13800.0,1200],["2023-04-06",14800.0,14800.0,14800.0,14800.0,100],["2023-04-07",14800.0,14800.0,14800.0,14800.0,0],["2023-04-10",14800.0,14800.0,14800.0,14800.0,0],["2023-04-11",12700.0,14700.0,12700.0,14700.0,1300],["2023-04-12",14000.0,14500.0,13600.0,14500.0,400],["2023-04-13",13900.0,14900.0,13700.0,14900.0,3700],["2023-04-14",15000.0,15000.0,13900.0,13900.0,1100],["2023-04-17",14100.0,14100.0,14100.0,14100.0,0],["2023-04-18",12100.0,12100.0,12100.0,12100.0,1100],["2023-04-19",13800.0,13800.0,13800.0,13800.0,100],["2023-04-20",13800.0,13800.0,13800.0,13800.0,0],["2023-04-21",13800.0,13800.0,13800.0,13800.0,0],["2023-04-24",13800.0,13800.0,13800.0,13800.0,0],["2023-04-25",14900.0,14900.0,14900.0,14900.0,100],["2023-04-26",14900.0,14900.0,14900.0,14900.0,0],["2023-04-27",14900.0,14900.0,14900.0,14900.0,0],["2023-04-28",14700.0,14700.0,14700.0,14700.0,100],["2023-05-04",12600.0,12600.0,12600.0,12600.0,400],["2023-05-05",13800.0,13800.0,13800.0,13800.0,100],["2023-05-08",13800.0,13800.0,13800.0,13800.0,0],["2023-05-09",13800.0,13800.0,13800.0,13800.0,0],["2023-05-10",14400.0,14400.0,14400.0,14400.0,100],["2023-05-11",14400.0,14400.0,14400.0,14400.0,0],["2023-05-12",14400.0,14400.0,14400.0,14400.0,0],["2023-05-15",12500.0,12500.0,12500.0,12500.0,100],["2023-05-16",13000.0,13000.0,13000.0,13000.0,200],["2023-05-17",14400.0,14400.0,14400.0,14400.0,100],["2023-05-18",14400.0,14400.0,14400.0,14400.0,0],["2023-05-19",14400.0,14400.0,14400.0,14400.0,0],["2023-05-22",14200.0,14300.0,14200.0,14300.0,1700],["2023-05-23",14300.0,14300.0,14300.0,14300.0,0],["2023-05-24",14300.0,14300.0,14300.0,14300.0,0],["2023-05-25",14300.0,14300.0,14300.0,14300.0,0],["2023-05-26",14300.0,14300.0,14300.0,14300.0,0],["2023-05-29",14300.0,14300.0,14300.0,14300.0,0],["2023-05-30",13900.0,13900.0,13900.0,13900.0,600],["2023-05-31",15000.0,15000.0,15000.0,15000.0,100],["2023-06-01",15000.0,15000.0,15000.0,15000.0,0],["2023-06-02",14400.0,14400.0,14200.0,14200.0,400],["2023-06-05",14000.0,14000.0,13400.0,13400.0,2000],["2023-06-06",14000.0,14000.0,14000.0,14000.0,5000],["2023-06-07",14000.0,14000.0,14000.0,14000.0,0],["2023-06-08",13900.0,13900.0,13800.0,13800.0,200],["2023-06-09",15500.0,15500.0,15500.0,15500.0,100],["2023-06-12",15500.0,15500.0,15500.0,15500.0,0],["2023-06-13",14000.0,14000.0,14000.0,14000.0,4400],["2023-06-14",14000.0,14800.0,13900.0,14800.0,700],["2023-06-15",14100.0,14100.0,14100.0,14100.0,0],["2023-06-16",14100.0,14100.0,14100.0,14100.0,0],["2023-06-19",14800.0,14800.0,14800.0,14800.0,100],["2023-06-20",12600.0,15000.0,12600.0,15000.0,200],["2023-06-21",13800.0,13800.0,13800.0,13800.0,0],["2023-06-22",13800.0,13800.0,13800.0,13800.0,0],["2023-06-23",15000.0,15000.0,15000.0,15000.0,100],["2023-06-26",15000.0,15000.0,15000.0,15000.0,0],["2023-06-27",15000.0,15000.0,15000.0,15000.0,0],["2023-06-28",14800.0,14800.0,14800.0,14800.0,100],["2023-06-29",14800.0,14800.0,14800.0,14800.0,0],["2023-06-30",14800.0,14800.0,14800.0,14800.0,0],["2023-07-03",14800.0,14800.0,14800.0,14800.0,0],["2023-07-04",14800.0,14800.0,14800.0,14800.0,0],["2023-07-05",14800.0,14800.0,14800.0,14800.0,0],["2023-07-06",14800.0,14800.0,14800.0,14800.0,0],["2023-07-07",12600.0,14500.0,12600.0,14500.0,200],["2023-07-10",13000.0,13300.0,11900.0,13300.0,1300],["2023-07-11",13500.0,13500.0,13500.0,13500.0,100],["2023-07-12",13500.0,13500.0,13500.0,13500.0,0],["2023-07-13",13500.0,13500.0,13500.0,13500.0,0],["2023-07-14",13500.0,13500.0,13500.0,13500.0,0],["2023-07-17",13500.0,13500.0,13500.0,13500.0,0],["2023-07-18",13500.0,13500.0,13500.0,13500.0,0],["2023-07-19",13500.0,13500.0,13500.0,13500.0,0],["2023-07-20",13500.0,13800.0,13500.0,13800.0,400],["2023-07-21",13000.0,13700.0,13000.0,13700.0,7500],["2023-07-24",15700.0,15700.0,15700.0,15700.0,100],["2023-07-25",13500.0,14300.0,13400.0,14300.0,8300],["2023-07-26",13400.0,13400.0,13400.0,13400.0,0],["2023-07-27",13400.0,13400.0,13400.0,13400.0,0],["2023-07-28",13400.0,13400.0,13400.0,13400.0,0],["2023-07-31",15400.0,15400.0,11600.0,13300.0,5300],["2023-08-01",14000.0,14000.0,13500.0,13500.0,200],["2023-08-02",13800.0,13800.0,13800.0,13800.0,0],["2023-08-03",13300.0,13300.0,12600.0,13100.0,13200],["2023-08-04",13100.0,13400.0,12600.0,13200.0,1400],["2023-08-07",13400.0,13400.0,13400.0,13400.0,100],["2023-08-08",13100.0,13100.0,13100.0,13100.0,1300],["2023-08-09",13500.0,13500.0,12900.0,12900.0,200],["2023-08-10",13000.0,13000.0,13000.0,13000.0,1200],["2023-08-11",12500.0,12900.0,12500.0,12900.0,200],["2023-08-14",11800.0,13900.0,11800.0,13500.0,900],["2023-08-15",13000.0,13200.0,12000.0,12900.0,6300],["2023-08-16",14000.0,14000.0,12000.0,12000.0,6200],["2023-08-17",13800.0,13800.0,12100.0,12200.0,1700],["2023-08-18",12300.0,12500.0,12300.0,12300.0,2400],["2023-08-21",12200.0,12300.0,12200.0,12200.0,500],["2023-08-22",12900.0,12900.0,12900.0,12900.0,100],["2023-08-23",12900.0,12900.0,12900.0,12900.0,0],["2023-08-24",12900.0,12900.0,12900.0,12900.0,0],["2023-08-25",12900.0,12900.0,12900.0,12900.0,0],["2023-08-28",12900.0,12900.0,12900.0,12900.0,0],["2023-08-29",12900.0,12900.0,12900.0,12900.0,0],["2023-08-30",12900.0,12900.0,12900.0,12900.0,0],["2023-08-31",12900.0,12900.0,12900.0,12900.0,0],["2023-09-05",12500.0,12500.0,12300.0,12400.0,6300],["2023-09-06",12400.0,12400.0,12400.0,12400.0,0],["2023-09-07",12400.0,12400.0,12400.0,12400.0,100],["2023-09-08",12300.0,12300.0,12300.0,12300.0,200],["2023-09-11",11100.0,12600.0,11100.0,12600.0,500],["2023-09-12",12600.0,12600.0,12600.0,12600.0,100],["2023-09-13",11100.0,12500.0,11100.0,12400.0,4100],["2023-09-14",12900.0,12900.0,12200.0,12200.0,3400],["2023-09-15",11700.0,12200.0,11600.0,12200.0,1300],["2023-09-18",12900.0,12900.0,12900.0,12900.0,100],["2023-09-19",12900.0,12900.0,12900.0,12900.0,0],["2023-09-20",12900.0,12900.0,12900.0,12900.0,0],["2023-09-21",12900.0,12900.0,12900.0,12900.0,0],["2023-09-22",12500.0,12500.0,12400.0,12400.0,1000],["2023-09-25",12400.0,12400.0,12400.0,12400.0,0],["2023-09-26",12400.0,12400.0,12400.0,12400.0,0],["2023-09-27",11100.0,12200.0,10600.0,12200.0,300],["2023-09-28",12300.0,12300.0,12300.0,12300.0,100],["2023-09-29",11500.0,11600.0,11500.0,11600.0,200],["2023-10-02",12300.0,12300.0,10000.0,11800.0,1500],["2023-10-03",11800.0,11800.0,11800.0,11800.0,100],["2023-10-04",10200.0,11600.0,10200.0,11600.0,200],["2023-10-05",9700.0,11000.0,9700.0,10900.0,900],["2023-10-06",9100.0,10900.0,9100.0,10900.0,2100],["2023-10-09",8200.0,10400.0,8200.0,10400.0,2600],["2023-10-10",9600.0,9600.0,7400.0,9600.0,413700],["2023-10-11",8500.0,8500.0,8500.0,8500.0,100],["2023-10-12",9700.0,9700.0,9700.0,9700.0,2100],["2023-10-13",10900.0,10900.0,10900.0,10900.0,400],["2023-10-16",10900.0,10900.0,10900.0,10900.0,100],["2023-10-17",10900.0,10900.0,10900.0,10900.0,300],["2023-10-18",9500.0,9500.0,9300.0,9300.0,1100],["2023-10-19",10800.0,10800.0,9400.0,10700.0,300],["2023-10-20",10000.0,11600.0,9900.0,11600.0,900],["2023-10-23",10100.0,10100.0,10100.0,10100.0,0],["2023-10-24",11100.0,11100.0,11100.0,11100.0,100],["2023-10-25",11100.0,12700.0,11100.0,12500.0,3300],["2023-10-26",10000.0,10100.0,10000.0,10100.0,300],["2023-10-27",10000.0,10000.0,10000.0,10000.0,500],["2023-10-30",8500.0,9500.0,8500.0,9500.0,1500],["2023-10-31",9400.0,9400.0,9400.0,9400.0,0],["2023-11-01",10300.0,10400.0,9500.0,9500.0,300],["2023-11-02",11500.0,11500.0,11500.0,11500.0,100],["2023-11-03",11500.0,11500.0,11500.0,11500.0,0],["2023-11-06",11500.0,11500.0,11500.0,11500.0,0],["2023-11-07",11500.0,11500.0,11500.0,11500.0,0],["2023-11-08",12400.0,12400.0,12400.0,12400.0,100],["2023-11-09",12300.0,12300.0,12300.0,12300.0,400],["2023-11-10",12300.0,12300.0,12300.0,12300.0,0],["2023-11-13",12300.0,12300.0,12300.0,12300.0,0],["2023-11-14",12300.0,12300.0,12300.0,12300.0,0],["2023-11-15",12300.0,12300.0,12300.0,12300.0,0],["2023-11-16",12300.0,13600.0,12300.0,13600.0,300],["2023-11-17",12500.0,12500.0,12500.0,12500.0,100],["2023-11-20",12400.0,12400.0,12400.0,12400.0,300],["2023-11-21",12200.0,12200.0,12200.0,12200.0,400],["2023-11-22",12200.0,12200.0,12200.0,12200.0,0],["2023-11-23",12200.0,12200.0,12200.0,12200.0,0],["2023-11-24",12200.0,12200.0,12200.0,12200.0,0],["2023-11-27",12200.0,12200.0,12200.0,12200.0,0],["2023-11-28",12200.0,12200.0,12200.0,12200.0,0],["2023-11-29",12200.0,12200.0,12200.0,12200.0,0],["2023-11-30",10600.0,10600.0,10600.0,10600.0,1000],["2023-12-01",10600.0,10600.0,10600.0,10600.0,0],["2023-12-04",10600.0,10600.0,10600.0,10600.0,0],["2023-12-05",10600.0,10600.0,10600.0,10600.0,0],["2023-12-06",10600.0,10600.0,10600.0,10600.0,500],["2023-12-07",10600.0,10600.0,10600.0,10600.0,0],["2023-12-08",10600.0,10600.0,10600.0,10600.0,0],["2023-12-11",10600.0,10600.0,10600.0,10600.0,0],["2023-12-12",10600.0,10600.0,10600.0,10600.0,0],["2023-12-13",9900.0,9900.0,9900.0,9900.0,1200],["2023-12-14",9900.0,9900.0,9900.0,9900.0,300],["2023-12-15",9900.0,9900.0,9900.0,9900.0,0],["2023-12-18",9900.0,9900.0,9900.0,9900.0,0],["2023-12-19",11000.0,11000.0,11000.0,11000.0,100],["2023-12-20",11000.0,11000.0,11000.0,11000.0,0],["2023-12-21",11000.0,11000.0,11000.0,11000.0,0],["2023-12-22",11000.0,11000.0,11000.0,11000.0,0],["2023-12-25",10900.0,10900.0,10900.0,10900.0,100],["2023-12-26",10600.0,10600.0,10600.0,10600.0,400],["2023-12-27",10300.0,10300.0,10300.0,10300.0,200],["2023-12-28",10300.0,10300.0,10300.0,10300.0,100],["2023-12-29",10300.0,10300.0,10300.0,10300.0,0],["2024-01-02",10200.0,10200.0,10200.0,10200.0,1000],["2024-01-03",10200.0,10200.0,10200.0,10200.0,200],["2024-01-04",10200.0,10200.0,10200.0,10200.0,0],["2024-01-05",9900.0,9900.0,9900.0,9900.0,100],["2024-01-08",9900.0,9900.0,9000.0,9000.0,300],["2024-01-09",10000.0,10000.0,10000.0,10000.0,100],["2024-01-10",9600.0,9600.0,9600.0,9600.0,100],["2024-01-11",9600.0,10400.0,9600.0,10400.0,900],["2024-01-12",10000.0,10000.0,10000.0,10000.0,0],["2024-01-15",9900.0,9900.0,9900.0,9900.0,100],["2024-01-16",10200.0,10200.0,10200.0,10200.0,100],["2024-01-17",9900.0,10200.0,9900.0,10200.0,300],["2024-01-18",10100.0,10100.0,10100.0,10100.0,0],["2024-01-19",10100.0,10100.0,10100.0,10100.0,0],["2024-01-22",10100.0,10100.0,10100.0,10100.0,0],["2024-01-23",11500.0,11500.0,11500.0,11500.0,100],["2024-01-24",11500.0,11500.0,11500.0,11500.0,0],["2024-01-25",11500.0,11500.0,11500.0,11500.0,0],["2024-01-26",11500.0,11500.0,11500.0,11500.0,0],["2024-01-29",10500.0,10500.0,10500.0,10500.0,1100],["2024-01-30",10500.0,10500.0,10500.0,10500.0,200],["2024-01-31",10500.0,10500.0,10500.0,10500.0,0],["2024-02-01",10500.0,10500.0,10500.0,10500.0,0],["2024-02-02",10500.0,12000.0,10500.0,12000.0,1500],["2024-02-05",11700.0,11700.0,11700.0,11700.0,0],["2024-02-06",11700.0,11700.0,11700.0,11700.0,0],["2024-02-07",11700.0,12500.0,11700.0,12500.0,600],["2024-02-15",12000.0,13800.0,12000.0,13800.0,11300],["2024-02-16",13600.0,13600.0,13600.0,13600.0,0],["2024-02-19",13400.0,13400.0,13000.0,13000.0,1900],["2024-02-20",13100.0,13100.0,13100.0,13100.0,0],["2024-02-21",13100.0,13100.0,13100.0,13100.0,0],["2024-02-22",13100.0,13100.0,13100.0,13100.0,0],["2024-02-23",13100.0,13100.0,13100.0,13100.0,0],["2024-02-26",13100.0,13100.0,13100.0,13100.0,0],["2024-02-27",13100.0,13100.0,13100.0,13100.0,0],["2024-02-28",11200.0,13000.0,11200.0,13000.0,1200],["2024-02-29",11400.0,11400.0,11400.0,11400.0,0],["2024-03-01",12400.0,12400.0,12400.0,12400.0,100],["2024-03-04",11100.0,11900.0,10600.0,11900.0,2100],["2024-03-05",10800.0,10800.0,10800.0,10800.0,0],["2024-03-06",11900.0,11900.0,11900.0,11900.0,100],["2024-03-07",11900.0,11900.0,11900.0,11900.0,0],["2024-03-08",11700.0,11700.0,10300.0,10300.0,11100],["2024-03-11",10400.0,10400.0,10400.0,10400.0,0],["2024-03-12",10400.0,10400.0,10400.0,10400.0,0],["2024-03-13",10000.0,10700.0,10000.0,10700.0,300],["2024-03-14",11300.0,11300.0,11300.0,11300.0,400],["2024-03-15",11300.0,11300.0,11300.0,11300.0,0],["2024-03-18",11300.0,11300.0,11300.0,11300.0,0],["2024-03-19",10000.0,10100.0,10000.0,10100.0,252500],["2024-03-20",11400.0,11400.0,11400.0,11400.0,100],["2024-03-21",9700.0,11900.0,9700.0,11900.0,400],["2024-03-22",10400.0,10400.0,10400.0,10400.0,0],["2024-03-25",9300.0,9300.0,9300.0,9300.0,2200],["2024-03-26",10600.0,10600.0,10600.0,10600.0,100],["2024-03-27",10600.0,11200.0,10600.0,11200.0,400],["2024-03-28",10700.0,11900.0,9800.0,11900.0,1200],["2024-03-29",11100.0,11100.0,11100.0,11100.0,100],["2024-04-01",11100.0,11100.0,11100.0,11100.0,0],["2024-04-02",10800.0,11000.0,10800.0,11000.0,1000],["2024-04-03",11900.0,11900.0,10100.0,10100.0,200],["2024-04-04",11000.0,11000.0,11000.0,11000.0,0],["2024-04-05",11000.0,11000.0,11000.0,11000.0,0],["2024-04-08",11000.0,11000.0,11000.0,11000.0,0],["2024-04-09",11000.0,11000.0,11000.0,11000.0,0],["2024-04-10",11000.0,11000.0,11000.0,11000.0,0],["2024-04-11",11000.0,11000.0,11000.0,11000.0,0],["2024-04-12",11000.0,11000.0,11000.0,11000.0,0],["2024-04-15",11000.0,11000.0,11000.0,11000.0,0],["2024-04-16",11000.0,11000.0,11000.0,11000.0,0],["2024-04-17",11000.0,11000.0,11000.0,11000.0,0],["2024-04-19",11000.0,11000.0,11000.0,11000.0,0],["2024-04-22",11000.0,11000.0,11000.0,11000.0,0],["2024-04-23",11000.0,11000.0,11000.0,11000.0,0],["2024-04-24",11000.0,11000.0,11000.0,11000.0,0],["2024-04-25",11000.0,11000.0,11000.0,11000.0,0],["2024-04-26",11000.0,11000.0,11000.0,11000.0,0],["2024-05-02",11000.0,11000.0,11000.0,11000.0,0],["2024-05-03",11000.0,11000.0,11000.0,11000.0,0],["2024-05-06",10800.0,10800.0,10500.0,10500.0,3000],["2024-05-07",10700.0,10700.0,10700.0,10700.0,0],["2024-05-08",10700.0,10700.0,10700.0,10700.0,0],["2024-05-09",10000.0,10000.0,9300.0,9300.0,1100],["2024-05-10",9500.0,9500.0,9500.0,9500.0,200],["2024-05-13",9300.0,9300.0,9300.0,9300.0,1100],["2024-05-14",9500.0,10400.0,9500.0,10400.0,2100],["2024-05-15",10800.0,10800.0,9500.0,9500.0,200],["2024-05-16",10200.0,10200.0,10200.0,10200.0,0],["2024-05-17",10200.0,10200.0,10200.0,10200.0,0],["2024-05-20",10200.0,10200.0,10200.0,10200.0,0],["2024-05-21",9300.0,10300.0,9300.0,10300.0,1200],["2024-05-22",10300.0,10300.0,10300.0,10300.0,100],["2024-05-23",10300.0,10300.0,10300.0,10300.0,0],["2024-05-24",9500.0,9500.0,9500.0,9500.0,100],["2024-05-27",9500.0,9500.0,9500.0,9500.0,0],["2024-05-28",10400.0,10400.0,10400.0,10400.0,100],["2024-05-29",10600.0,10700.0,10500.0,10600.0,9500],["2024-05-30",10500.0,10500.0,10500.0,10500.0,0],["2024-05-31",11300.0,11300.0,11300.0,11300.0,2000],["2024-06-03",11200.0,11200.0,9700.0,9700.0,4000],["2024-06-04",10300.0,10300.0,10300.0,10300.0,0],["2024-06-05",10300.0,10300.0,10300.0,10300.0,200],["2024-06-06",9600.0,9600.0,9600.0,9600.0,200],["2024-06-07",9800.0,9900.0,9800.0,9900.0,300],["2024-06-10",10000.0,10000.0,10000.0,10000.0,300],["2024-06-11",8800.0,11200.0,8800.0,11200.0,3100],["2024-06-12",10200.0,10200.0,10200.0,10200.0,100],["2024-06-13",11000.0,11700.0,11000.0,11000.0,10700],["2024-06-14",12400.0,12400.0,10700.0,10700.0,1200],["2024-06-17",11000.0,11000.0,11000.0,11000.0,0],["2024-06-18",12500.0,12500.0,12500.0,12500.0,100],["2024-06-19",11000.0,11000.0,10700.0,10700.0,4400],["2024-06-20",10700.0,10700.0,10700.0,10700.0,0],["2024-06-21",10600.0,10600.0,9500.0,9500.0,7000],["2024-06-24",9900.0,9900.0,9900.0,9900.0,0],["2024-06-25",9900.0,9900.0,9900.0,9900.0,0],["2024-06-26",9900.0,9900.0,9900.0,9900.0,0],["2024-06-27",9900.0,9900.0,9900.0,9900.0,0],["2024-06-28",11000.0,11000.0,11000.0,11000.0,100],["2024-07-01",11000.0,11000.0,11000.0,11000.0,0],["2024-07-02",11000.0,11000.0,11000.0,11000.0,0],["2024-07-03",11000.0,11000.0,11000.0,11000.0,0],["2024-07-04",11000.0,11000.0,11000.0,11000.0,0],["2024-07-05",11000.0,11000.0,11000.0,11000.0,0],["2024-07-08",9500.0,10000.0,9500.0,10000.0,900],["2024-07-09",10000.0,11300.0,9500.0,11300.0,1100],["2024-07-10",9400.0,9500.0,9300.0,9500.0,2400],["2024-07-11",10700.0,10700.0,10700.0,10700.0,100],["2024-07-12",11300.0,11300.0,11300.0,11300.0,100],["2024-07-15",11300.0,11300.0,11300.0,11300.0,0],["2024-07-16",10400.0,10800.0,9900.0,10800.0,2200],["2024-07-17",9300.0,9900.0,9000.0,9900.0,5200],["2024-07-18",10400.0,10400.0,8900.0,10000.0,500],["2024-07-19",9900.0,10000.0,9200.0,9200.0,7800],["2024-07-22",9700.0,9700.0,9700.0,9700.0,100],["2024-07-23",10000.0,10000.0,10000.0,10000.0,100],["2024-07-24",10000.0,10000.0,9700.0,10000.0,1900],["2024-07-25",10000.0,10000.0,10000.0,10000.0,200],["2024-07-26",10700.0,10700.0,10700.0,10700.0,100],["2024-07-29",10700.0,10700.0,10700.0,10700.0,0],["2024-07-30",10700.0,10700.0,10700.0,10700.0,0],["2024-07-31",10700.0,10700.0,10700.0,10700.0,0],["2024-08-01",10700.0,10700.0,10700.0,10700.0,0],["2024-08-02",10700.0,10700.0,10700.0,10700.0,0],["2024-08-05",9100.0,9700.0,9100.0,9100.0,10100],["2024-08-06",10300.0,10300.0,10300.0,10300.0,100],["2024-08-07",10300.0,10300.0,10300.0,10300.0,0],["2024-08-08",10300.0,10300.0,10300.0,10300.0,0],["2024-08-09",8800.0,8800.0,8800.0,8800.0,100],["2024-08-12",9900.0,10000.0,8200.0,10000.0,1600],["2024-08-13",9200.0,9900.0,9200.0,9900.0,400],["2024-08-14",10100.0,10100.0,10100.0,10100.0,100],["2024-08-15",10100.0,10100.0,10100.0,10100.0,0],["2024-08-16",10100.0,10100.0,10100.0,10100.0,0],["2024-08-19",10100.0,10100.0,10100.0,10100.0,0],["2024-08-20",10100.0,10100.0,10100.0,10100.0,0],["2024-08-21",10100.0,10100.0,10100.0,10100.0,0],["2024-08-22",10100.0,10100.0,10100.0,10100.0,0],["2024-08-23",10100.0,10100.0,10100.0,10100.0,0],["2024-08-26",11600.0,11600.0,11600.0,11600.0,100],["2024-08-27",11600.0,11600.0,11600.0,11600.0,0],["2024-08-28",11600.0,11600.0,11600.0,11600.0,0],["2024-08-29",11600.0,11600.0,11600.0,11600.0,0],["2024-08-30",11600.0,11600.0,11600.0,11600.0,0],["2024-09-04",11600.0,11600.0,11600.0,11600.0,0],["2024-09-05",11600.0,11600.0,11600.0,11600.0,0],["2024-09-06",11600.0,11600.0,11600.0,11600.0,0],["2024-09-09",11600.0,11600.0,11600.0,11600.0,0],["2024-09-10",11600.0,11600.0,11600.0,11600.0,0],["2024-09-11",11600.0,11600.0,11600.0,11600.0,0],["2024-09-12",11600.0,11600.0,11600.0,11600.0,0],["2024-09-13",10500.0,11500.0,10500.0,11500.0,29200],["2024-09-16",11400.0,11400.0,11400.0,11400.0,0],["2024-09-17",9700.0,11600.0,9700.0,11600.0,57100],["2024-09-18",9200.0,11600.0,9200.0,11600.0,200],["2024-09-19",9200.0,11500.0,8900.0,11400.0,44300],["2024-09-20",10100.0,10100.0,10100.0,10100.0,0],["2024-09-23",9100.0,11200.0,9100.0,10900.0,35000],["2024-09-24",10000.0,10000.0,10000.0,10000.0,0],["2024-09-25",9200.0,11400.0,9200.0,11400.0,28400],["2024-09-26",10200.0,10200.0,10200.0,10200.0,0],["2024-09-27",9200.0,11300.0,9000.0,11300.0,2996080],["2024-09-30",9300.0,9300.0,9300.0,9300.0,500],["2024-10-01",9400.0,10300.0,9400.0,10300.0,19800],["2024-10-02",9800.0,9800.0,9800.0,9800.0,0],["2024-10-03",9200.0,9200.0,9200.0,9200.0,500],["2024-10-04",10200.0,10200.0,10200.0,10200.0,200],["2024-10-07",9300.0,10400.0,9300.0,10400.0,200],["2024-10-08",10500.0,10500.0,10500.0,10500.0,100],["2024-10-09",10500.0,10500.0,10500.0,10500.0,0],["2024-10-10",9300.0,9300.0,9000.0,9000.0,11500],["2024-10-11",9100.0,9100.0,9100.0,9100.0,100],["2024-10-14",10300.0,10300.0,10300.0,10300.0,8400],["2024-10-15",9200.0,9200.0,9000.0,9000.0,1200],["2024-10-16",9900.0,9900.0,9800.0,9800.0,1200],["2024-10-17",10500.0,10500.0,10500.0,10500.0,100],["2024-10-18",10500.0,10500.0,10500.0,10500.0,0],["2024-10-21",9200.0,10500.0,9200.0,10500.0,300],["2024-10-22",9600.0,9600.0,9600.0,9600.0,0],["2024-10-23",10200.0,10200.0,10200.0,10200.0,100],["2024-10-24",10200.0,10200.0,10200.0,10200.0,0],["2024-10-25",10200.0,10200.0,10200.0,10200.0,0],["2024-10-28",10200.0,10200.0,10200.0,10200.0,0],["2024-10-29",10200.0,10200.0,10200.0,10200.0,0],["2024-10-30",10200.0,10200.0,10200.0,10200.0,0],["2024-10-31",10200.0,10200.0,10200.0,10200.0,0],["2024-11-01",10200.0,10200.0,10200.0,10200.0,0],["2024-11-04",10200.0,10200.0,10200.0,10200.0,0],["2024-11-05",10200.0,10200.0,10200.0,10200.0,0],["2024-11-06",10200.0,10200.0,10200.0,10200.0,0],["2024-11-07",10200.0,10200.0,10200.0,10200.0,0],["2024-11-08",10200.0,10200.0,10200.0,10200.0,0],["2024-11-11",10200.0,10200.0,10200.0,10200.0,0],["2024-11-12",10200.0,10200.0,10200.0,10200.0,0],["2024-11-13",10900.0,10900.0,10900.0,10900.0,100],["2024-11-14",10900.0,10900.0,10900.0,10900.0,0],["2024-11-15",10900.0,10900.0,10900.0,10900.0,0],["2024-11-18",10900.0,10900.0,10900.0,10900.0,0],["2024-11-19",10900.0,10900.0,10900.0,10900.0,0],["2024-11-20",10900.0,10900.0,10900.0,10900.0,0],["2024-11-21",12300.0,12300.0,12300.0,12300.0,100],["2024-11-22",12300.0,12300.0,12300.0,12300.0,0],["2024-11-25",12300.0,12300.0,12300.0,12300.0,0],["2024-11-26",12300.0,12300.0,12300.0,12300.0,0],["2024-11-27",10500.0,10500.0,10500.0,10500.0,700],["2024-11-28",11400.0,11400.0,11400.0,11400.0,100],["2024-11-29",11400.0,11400.0,11400.0,11400.0,0],["2024-12-02",11400.0,11400.0,11400.0,11400.0,0],["2024-12-03",11400.0,11400.0,11400.0,11400.0,0],["2024-12-04",11400.0,11400.0,11400.0,11400.0,0],["2024-12-05",11400.0,11400.0,11400.0,11400.0,0],["2024-12-06",11400.0,11400.0,11400.0,11400.0,0],["2024-12-09",11400.0,11400.0,11400.0,11400.0,0],["2024-12-10",12500.0,12500.0,9800.0,10000.0,15700],["2024-12-11",9700.0,10000.0,9000.0,10000.0,7100],["2024-12-12",10300.0,10300.0,9100.0,9900.0,14000],["2024-12-13",10900.0,10900.0,10900.0,10900.0,100],["2024-12-16",10800.0,12000.0,10800.0,12000.0,400],["2024-12-17",9700.0,12000.0,9700.0,11900.0,12500],["2024-12-18",10700.0,11900.0,10700.0,11900.0,200],["2024-12-19",11300.0,11300.0,11300.0,11300.0,0],["2024-12-20",11900.0,11900.0,11900.0,11900.0,100],["2024-12-23",12400.0,12400.0,10200.0,11800.0,10100],["2024-12-24",10000.0,11000.0,10000.0,11000.0,2900],["2024-12-25",11300.0,11300.0,11300.0,11300.0,100],["2024-12-26",9800.0,11200.0,9800.0,11200.0,9100],["2024-12-27",11800.0,11800.0,11800.0,11800.0,100],["2024-12-30",12700.0,12700.0,12700.0,12700.0,100],["2024-12-31",10800.0,12600.0,10800.0,12000.0,8800],["2025-01-02",10200.0,10200.0,10100.0,10100.0,1600],["2025-01-03",10100.0,10100.0,10100.0,10100.0,0],["2025-01-06",10100.0,10100.0,10100.0,10100.0,0],["2025-01-07",10100.0,10100.0,10100.0,10100.0,0],["2025-01-08",10100.0,10100.0,10100.0,10100.0,0],["2025-01-09",10100.0,10100.0,10100.0,10100.0,0],["2025-01-10",10100.0,10100.0,10100.0,10100.0,0],["2025-01-13",10100.0,10100.0,10100.0,10100.0,0],["2025-01-14",9100.0,10700.0,9100.0,10700.0,1200],["2025-01-15",9900.0,10500.0,9900.0,10500.0,1100],["2025-01-16",10000.0,10000.0,10000.0,10000.0,0],["2025-01-17",10000.0,10000.0,10000.0,10000.0,0],["2025-01-20",10000.0,10000.0,10000.0,10000.0,0],["2025-01-21",10000.0,10000.0,10000.0,10000.0,0],["2025-01-22",10000.0,10000.0,10000.0,10000.0,0],["2025-01-23",10000.0,10000.0,10000.0,10000.0,0],["2025-01-24",9100.0,10000.0,9000.0,10000.0,1300],["2025-02-03",9100.0,10200.0,9100.0,10200.0,1400],["2025-02-04",10400.0,10400.0,10400.0,10400.0,100],["2025-02-05",10200.0,10200.0,10200.0,10200.0,100],["2025-02-06",10200.0,10200.0,10200.0,10200.0,0],["2025-02-07",10200.0,10200.0,10200.0,10200.0,600],["2025-02-10",10200.0,10200.0,10200.0,10200.0,200],["2025-02-11",10200.0,10200.0,10200.0,10200.0,0],["2025-02-12",10200.0,10200.0,10200.0,10200.0,0],["2025-02-13",10200.0,10200.0,10200.0,10200.0,0],["2025-02-14",11700.0,11700.0,11500.0,11700.0,35200],["2025-02-17",13400.0,13400.0,13400.0,13400.0,20500],["2025-02-18",15000.0,15400.0,13100.0,13100.0,41500],["2025-02-19",17000.0,17000.0,12700.0,12800.0,21400],["2025-02-20",14000.0,14600.0,13000.0,13000.0,13300],["2025-02-21",13000.0,13000.0,11700.0,12000.0,16400],["2025-02-24",12100.0,13000.0,12100.0,12200.0,6500],["2025-02-25",12800.0,12800.0,10900.0,11100.0,23700],["2025-02-26",11700.0,11700.0,11100.0,11100.0,2900],["2025-02-27",11400.0,12200.0,11400.0,12200.0,600],["2025-02-28",11500.0,11500.0,10400.0,10400.0,6800],["2025-03-03",10800.0,10800.0,10700.0,10700.0,300],["2025-03-04",10100.0,10400.0,9800.0,10400.0,4600],["2025-03-05",10000.0,10600.0,9900.0,10600.0,700],["2025-03-06",10100.0,10300.0,10000.0,10000.0,10600],["2025-03-07",10200.0,10300.0,10100.0,10300.0,5500],["2025-03-10",10900.0,10900.0,10900.0,10900.0,3700],["2025-03-11",10000.0,10900.0,10000.0,10800.0,3600],["2025-03-12",10500.0,10600.0,10000.0,10000.0,3500],["2025-03-13",10200.0,10200.0,10000.0,10000.0,3000],["2025-03-14",10700.0,10700.0,10600.0,10600.0,700],["2025-03-17",10600.0,10600.0,10600.0,10600.0,0],["2025-03-18",10600.0,10600.0,10600.0,10600.0,0],["2025-03-19",10000.0,10000.0,10000.0,10000.0,600],["2025-03-20",10400.0,10400.0,10000.0,10100.0,3000],["2025-03-21",10000.0,10000.0,9800.0,10000.0,1100],["2025-03-24",10000.0,10000.0,10000.0,10000.0,100],["2025-03-25",10000.0,10000.0,10000.0,10000.0,600],["2025-03-26",10200.0,10400.0,10200.0,10400.0,1200],["2025-03-27",10200.0,10200.0,10200.0,10200.0,0],["2025-03-28",9500.0,10000.0,9500.0,10000.0,2200],["2025-03-31",10100.0,10100.0,10100.0,10100.0,100],["2025-04-01",10200.0,10200.0,10100.0,10100.0,700],["2025-04-02",10100.0,10100.0,10100.0,10100.0,0],["2025-04-03",9100.0,9900.0,8800.0,9800.0,10900],["2025-04-04",9900.0,10200.0,9000.0,10000.0,18800],["2025-04-08",9000.0,9900.0,8800.0,9800.0,17900],["2025-04-09",9500.0,9500.0,9500.0,9500.0,1500],["2025-04-10",10000.0,10900.0,10000.0,10300.0,9500],["2025-04-11",10200.0,10200.0,10100.0,10100.0,1300],["2025-04-14",10200.0,10300.0,10200.0,10300.0,4500],["2025-04-15",10300.0,10300.0,10300.0,10300.0,0],["2025-04-16",10000.0,10000.0,10000.0,10000.0,3000],["2025-04-17",10000.0,10000.0,10000.0,10000.0,700],["2025-04-18",10300.0,10300.0,10000.0,10200.0,11300],["2025-04-21",10200.0,10200.0,10200.0,10200.0,600],["2025-04-22",10100.0,10100.0,10000.0,10000.0,1500],["2025-04-23",10000.0,10000.0,10000.0,10000.0,500],["2025-04-24",10000.0,10000.0,10000.0,10000.0,0],["2025-04-25",9000.0,10300.0,9000.0,10000.0,6300],["2025-04-28",10200.0,10200.0,10200.0,10200.0,100],["2025-04-29",10200.0,10200.0,10200.0,10200.0,800],["2025-05-05",10200.0,10200.0,10200.0,10200.0,0],["2025-05-06",10200.0,10200.0,10200.0,10200.0,1300],["2025-05-07",10200.0,10200.0,10200.0,10200.0,1500],["2025-05-08",10200.0,10200.0,10200.0,10200.0,200],["2025-05-09",10200.0,10200.0,10200.0,10200.0,500],["2025-05-12",10200.0,10200.0,10200.0,10200.0,1000],["2025-05-13",10200.0,10200.0,10200.0,10200.0,200],["2025-05-14",9300.0,10200.0,9300.0,10200.0,1100],["2025-05-15",10500.0,10500.0,10500.0,10500.0,100],["2025-05-16",10500.0,10500.0,10500.0,10500.0,0],["2025-05-19",10500.0,10500.0,10500.0,10500.0,1000],["2025-05-20",10500.0,10500.0,10500.0,10500.0,20800],["2025-05-21",10500.0,11000.0,10500.0,11000.0,300],["2025-05-22",10700.0,10700.0,10700.0,10700.0,0],["2025-05-23",10700.0,10700.0,10700.0,10700.0,0],["2025-05-26",10700.0,10700.0,10700.0,10700.0,0],["2025-05-27",10500.0,10500.0,10500.0,10500.0,1200],["2025-05-28",10400.0,10400.0,10400.0,10400.0,700],["2025-05-29",10400.0,10400.0,10400.0,10400.0,400],["2025-05-30",10000.0,10000.0,10000.0,10000.0,200],["2025-06-02",10000.0,10000.0,10000.0,10000.0,0],["2025-06-03",10000.0,10000.0,10000.0,10000.0,0],["2025-06-04",10000.0,10000.0,10000.0,10000.0,0],["2025-06-05",10000.0,10000.0,10000.0,10000.0,0],["2025-06-06",10000.0,10000.0,10000.0,10000.0,0],["2025-06-09",10000.0,10000.0,10000.0,10000.0,0],["2025-06-10",10000.0,10000.0,10000.0,10000.0,0],["2025-06-11",9700.0,9900.0,9000.0,9900.0,2500],["2025-06-12",10800.0,10800.0,10800.0,10800.0,2100],["2025-06-13",10000.0,10000.0,10000.0,10000.0,800],["2025-06-16",10000.0,10000.0,10000.0,10000.0,0],["2025-06-17",10000.0,10000.0,10000.0,10000.0,100],["2025-06-18",10700.0,10700.0,10700.0,10700.0,100],["2025-06-19",10700.0,10700.0,10700.0,10700.0,0],["2025-06-20",10700.0,10700.0,10700.0,10700.0,0],["2025-06-23",10700.0,10700.0,10700.0,10700.0,0],["2025-06-24",10000.0,10400.0,10000.0,10400.0,1100],["2025-06-25",10000.0,10000.0,10000.0,10000.0,0],["2025-06-26",10000.0,10000.0,10000.0,10000.0,0],["2025-06-27",10400.0,10400.0,10400.0,10400.0,1200],["2025-06-30",10400.0,10400.0,10400.0,10400.0,0],["2025-07-01",10400.0,10400.0,10400.0,10400.0,0],["2025-07-02",10400.0,10400.0,10400.0,10400.0,0],["2025-07-03",10400.0,10400.0,10400.0,10400.0,0],["2025-07-04",10400.0,10400.0,10400.0,10400.0,400],["2025-07-07",10400.0,10400.0,10400.0,10400.0,0],["2025-07-08",10400.0,10400.0,10400.0,10400.0,5665000],["2025-07-09",11900.0,11900.0,11900.0,11900.0,595100],["2025-07-10",11900.0,11900.0,11900.0,11900.0,0],["2025-07-11",11900.0,11900.0,11900.0,11900.0,0],["2025-07-14",11900.0,11900.0,11900.0,11900.0,0],["2025-07-15",11900.0,11900.0,11900.0,11900.0,5262500],["2025-07-16",10200.0,11900.0,10200.0,11900.0,700],["2025-07-17",9500.0,10200.0,9500.0,10200.0,4200],["2025-07-18",10200.0,10200.0,10200.0,10200.0,1900],["2025-07-21",10000.0,10400.0,9500.0,10400.0,3000],["2025-07-22",10800.0,10800.0,10800.0,10800.0,100],["2025-07-23",12000.0,12000.0,10200.0,10200.0,2900],["2025-07-24",10300.0,10300.0,10300.0,10300.0,0],["2025-07-25",9600.0,10800.0,9600.0,10800.0,2300],["2025-07-28",10200.0,10200.0,10000.0,10000.0,2700],["2025-07-29",10700.0,10700.0,10600.0,10600.0,200],["2025-07-30",10600.0,10600.0,9600.0,10100.0,1100],["2025-07-31",10000.0,10000.0,10000.0,10000.0,0],["2025-08-01",9900.0,10200.0,9900.0,10200.0,1400],["2025-08-04",10100.0,10100.0,10100.0,10100.0,0],["2025-08-05",10200.0,10200.0,10200.0,10200.0,100],["2025-08-06",10200.0,10200.0,10200.0,10200.0,0],["2025-08-07",10200.0,11400.0,10200.0,10800.0,700],["2025-08-08",11200.0,11200.0,11000.0,11000.0,400],["2025-08-11",9600.0,11700.0,9600.0,11100.0,1600],["2025-08-12",10900.0,11000.0,10800.0,10800.0,700],["2025-08-13",10800.0,10800.0,10800.0,10800.0,0],["2025-08-14",10800.0,10800.0,10800.0,10800.0,0],["2025-08-15",11700.0,11700.0,11700.0,11700.0,100],["2025-08-18",10500.0,11300.0,10200.0,11000.0,800],["2025-08-19",10600.0,10900.0,10600.0,10900.0,400],["2025-08-20",10700.0,10700.0,10700.0,10700.0,0],["2025-08-21",10700.0,10700.0,10700.0,10700.0,0],["2025-08-22",9700.0,10700.0,9700.0,10700.0,1000],["2025-08-25",10700.0,10700.0,10700.0,10700.0,100],["2025-08-26",10700.0,10700.0,10700.0,10700.0,0],["2025-08-27",10700.0,10700.0,10700.0,10700.0,0],["2025-08-28",10700.0,10700.0,10700.0,10700.0,0],["2025-08-29",9700.0,12000.0,9700.0,12000.0,3900],["2025-09-03",10600.0,11900.0,10600.0,11900.0,200],["2025-09-04",12000.0,12000.0,9800.0,11400.0,1000],["2025-09-05",11000.0,11000.0,11000.0,11000.0,100],["2025-09-08",10900.0,11000.0,10900.0,11000.0,3600],["2025-09-09",9700.0,10900.0,9700.0,10900.0,200],["2025-09-10",9300.0,10900.0,9200.0,10900.0,300],["2025-09-11",11000.0,11000.0,11000.0,11000.0,100],["2025-09-12",11000.0,11000.0,11000.0,11000.0,100],["2025-09-15",10800.0,11000.0,10800.0,11000.0,1000],["2025-09-16",9600.0,10800.0,9600.0,10800.0,400],["2025-09-17",10800.0,10800.0,10800.0,10800.0,300],["2025-09-18",10800.0,10800.0,10800.0,10800.0,500],["2025-09-19",10800.0,10800.0,10800.0,10800.0,0],["2025-09-22",10800.0,10800.0,10800.0,10800.0,1300],["2025-09-23",9600.0,10800.0,9600.0,10800.0,300],["2025-09-24",9600.0,10700.0,9600.0,10700.0,900],["2025-09-25",10700.0,10700.0,10700.0,10700.0,100],["2025-09-26",10500.0,10500.0,10000.0,10000.0,1600],["2025-09-29",10000.0,10000.0,10000.0,10000.0,100],["2025-09-30",10000.0,10000.0,10000.0,10000.0,100],["2025-10-01",10000.0,10000.0,10000.0,10000.0,0],["2025-10-02",11000.0,11000.0,11000.0,11000.0,200],["2025-10-03",11000.0,11000.0,11000.0,11000.0,0],["2025-10-06",11000.0,11000.0,11000.0,11000.0,0],["2025-10-07",11000.0,11000.0,11000.0,11000.0,0],["2025-10-08",11000.0,11000.0,11000.0,11000.0,0],["2025-10-09",11000.0,11000.0,11000.0,11000.0,0],["2025-10-10",9500.0,9500.0,9500.0,9500.0,100],["2025-10-13",10700.0,10700.0,9500.0,10300.0,500],["2025-10-14",10100.0,10100.0,10100.0,10100.0,200],["2025-10-15",10100.0,10100.0,10100.0,10100.0,0],["2025-10-16",10100.0,10100.0,10100.0,10100.0,0],["2025-10-17",9900.0,10000.0,9800.0,10000.0,1100],["2025-10-20",9900.0,9900.0,9900.0,9900.0,0],["2025-10-21",9900.0,9900.0,9900.0,9900.0,0],["2025-10-22",10400.0,10400.0,10400.0,10400.0,100],["2025-10-23",10400.0,10400.0,10400.0,10400.0,0],["2025-10-24",9700.0,10300.0,9600.0,10300.0,1300],["2025-10-27",10300.0,10300.0,10300.0,10300.0,100],["2025-10-28",10300.0,10300.0,10300.0,10300.0,0],["2025-10-29",10300.0,10300.0,10300.0,10300.0,0],["2025-10-30",10300.0,10300.0,10300.0,10300.0,0],["2025-10-31",10300.0,10300.0,10300.0,10300.0,0],["2025-11-03",10300.0,10300.0,10300.0,10300.0,0],["2025-11-04",10600.0,10600.0,10600.0,10600.0,100],["2025-11-05",10600.0,10600.0,10600.0,10600.0,200],["2025-11-06",10600.0,10600.0,10600.0,10600.0,0],["2025-11-07",10600.0,10600.0,10600.0,10600.0,0],["2025-11-10",10600.0,10600.0,10600.0,10600.0,0],["2025-11-11",10600.0,10600.0,10600.0,10600.0,0],["2025-11-12",10600.0,10600.0,10600.0,10600.0,0],["2025-11-13",10600.0,10600.0,10600.0,10600.0,0],["2025-11-14",9200.0,10300.0,9200.0,10300.0,200],["2025-11-17",9300.0,9400.0,9300.0,9400.0,5500],["2025-11-18",9400.0,9400.0,9400.0,9400.0,0],["2025-11-19",10000.0,10800.0,9400.0,10300.0,600],["2025-11-20",10700.0,10700.0,10700.0,10700.0,100],["2025-11-21",9300.0,10400.0,9300.0,10400.0,400],["2025-11-24",10400.0,10400.0,10400.0,10400.0,100],["2025-11-25",10900.0,10900.0,10900.0,10900.0,100],["2025-11-26",10900.0,10900.0,10900.0,10900.0,0],["2025-11-27",10900.0,10900.0,10900.0,10900.0,0],["2025-11-28",10900.0,10900.0,10900.0,10900.0,0],["2025-12-01",9600.0,10400.0,9600.0,10400.0,200],["2025-12-02",10500.0,10500.0,9500.0,10200.0,300],["2025-12-03",9300.0,10100.0,9300.0,10100.0,5700],["2025-12-04",10000.0,10500.0,10000.0,10500.0,1500],["2025-12-05",10500.0,10900.0,10200.0,10900.0,5400],["2025-12-08",11000.0,11000.0,10000.0,10900.0,900],["2025-12-09",10900.0,10900.0,10900.0,10900.0,100],["2025-12-10",11400.0,11400.0,11400.0,11400.0,100],["2025-12-11",12900.0,12900.0,11000.0,11000.0,200],["2025-12-12",10200.0,10600.0,10200.0,10600.0,2400],["2025-12-15",11600.0,11600.0,11600.0,11600.0,100],["2025-12-16",11600.0,11600.0,11600.0,11600.0,0],["2025-12-17",11600.0,11600.0,11600.0,11600.0,0],["2025-12-18",9900.0,10900.0,9900.0,10400.0,2200],["2025-12-19",10400.0,11400.0,8800.0,11300.0,32900],["2025-12-22",10600.0,10600.0,10100.0,10200.0,3000],["2025-12-23",9600.0,10500.0,9500.0,10500.0,5900],["2025-12-24",10500.0,10500.0,9000.0,10000.0,20200],["2025-12-25",9800.0,10300.0,9800.0,10300.0,3200],["2025-12-26",11000.0,11000.0,11000.0,11000.0,100],["2025-12-29",10300.0,10300.0,9500.0,10200.0,2300],["2025-12-30",10000.0,11000.0,9300.0,11000.0,13400],["2025-12-31",11100.0,11100.0,11000.0,11000.0,200],["2026-01-05",9600.0,10000.0,9600.0,10000.0,400],["2026-01-06",9300.0,10300.0,9300.0,10000.0,800],["2026-01-07",9900.0,10000.0,9600.0,10000.0,4000],["2026-01-08",9900.0,10000.0,9900.0,10000.0,200],["2026-01-09",9500.0,10000.0,9500.0,10000.0,300],["2026-01-12",10000.0,10000.0,10000.0,10000.0,1400],["2026-01-13",10100.0,10100.0,10100.0,10100.0,100],["2026-01-14",10500.0,10500.0,10500.0,10500.0,200],["2026-01-15",10500.0,10500.0,10500.0,10500.0,0],["2026-01-16",10400.0,10400.0,10400.0,10400.0,500],["2026-01-19",10300.0,10300.0,10300.0,10300.0,400],["2026-01-20",10300.0,10800.0,10300.0,10800.0,200],["2026-01-21",10600.0,10600.0,10600.0,10600.0,0],["2026-01-22",9300.0,9300.0,9300.0,9300.0,400],["2026-01-23",10300.0,10300.0,10300.0,10300.0,100],["2026-01-26",10300.0,10300.0,10300.0,10300.0,400],["2026-01-27",10300.0,10300.0,10300.0,10300.0,0],["2026-01-28",9200.0,10200.0,9200.0,10200.0,200],["2026-01-29",9700.0,9700.0,9700.0,9700.0,600],["2026-01-30",9700.0,9700.0,9400.0,9600.0,9500],["2026-02-02",10200.0,10200.0,10200.0,10200.0,100],["2026-02-03",10200.0,10200.0,10200.0,10200.0,0],["2026-02-04",10100.0,10100.0,10100.0,10100.0,400],["2026-02-05",10100.0,10100.0,10100.0,10100.0,0],["2026-02-06",10100.0,10100.0,10000.0,10000.0,1300],["2026-02-09",10000.0,10000.0,10000.0,10000.0,0],["2026-02-10",10000.0,10000.0,10000.0,10000.0,22224000],["2026-02-11",10000.0,10000.0,10000.0,10000.0,17820750],["2026-02-12",10000.0,10000.0,10000.0,10000.0,0],["2026-02-13",10000.0,10000.0,10000.0,10000.0,0],["2026-02-23",10000.0,10000.0,10000.0,10000.0,0],["2026-02-24",10000.0,10000.0,10000.0,10000.0,0],["2026-02-25",10000.0,10000.0,10000.0,10000.0,1500],["2026-02-26",10600.0,10600.0,10600.0,10600.0,500],["2026-02-27",9800.0,10200.0,9800.0,10200.0,300],["2026-03-02",10000.0,10000.0,10000.0,10000.0,500],["2026-03-03",9600.0,10100.0,9000.0,10100.0,10100],["2026-03-04",9900.0,9900.0,9900.0,9900.0,100],["2026-03-05",9800.0,9800.0,9600.0,9700.0,2300],["2026-03-06",9800.0,9800.0,9800.0,9800.0,1000],["2026-03-09",9000.0,9000.0,9000.0,9000.0,1600],["2026-03-10",9600.0,9600.0,9500.0,9500.0,2000],["2026-03-11",9500.0,9500.0,9500.0,9500.0,3400],["2026-03-12",9300.0,9600.0,9200.0,9600.0,6300],["2026-03-13",9500.0,9600.0,9500.0,9600.0,1700],["2026-03-16",9300.0,9300.0,9300.0,9300.0,1000],["2026-03-17",9400.0,9500.0,9400.0,9500.0,3779180],["2026-03-18",9400.0,9400.0,9400.0,9400.0,700],["2026-03-19",9400.0,9400.0,9400.0,9400.0,0],["2026-03-20",9400.0,9400.0,9400.0,9400.0,3736600],["2026-03-23",9500.0,9500.0,9500.0,9500.0,400],["2026-03-24",9500.0,9500.0,9500.0,9500.0,0],["2026-03-25",9100.0,9500.0,9100.0,9500.0,1000],["2026-03-26",9600.0,9600.0,9600.0,9600.0,300],["2026-03-27",9600.0,9600.0,9600.0,9600.0,200],["2026-03-30",9600.0,9600.0,9500.0,9500.0,1700],["2026-03-31",9500.0,9500.0,9500.0,9500.0,800],["2026-04-01",9700.0,9700.0,9700.0,9700.0,100],["2026-04-02",9600.0,9600.0,9600.0,9600.0,1000],["2026-04-03",9600.0,9600.0,9600.0,9600.0,0],["2026-04-06",9600.0,9600.0,9600.0,9600.0,1500],["2026-04-07",9600.0,9600.0,9600.0,9600.0,0],["2026-04-08",9700.0,9700.0,9700.0,9700.0,1000],["2026-04-09",9000.0,9500.0,9000.0,9500.0,2000],["2026-04-10",9300.0,9300.0,9300.0,9300.0,0],["2026-04-13",9800.0,9800.0,9800.0,9800.0,100],["2026-04-14",9800.0,9800.0,9800.0,9800.0,0],["2026-04-15",9700.0,9700.0,9700.0,9700.0,100],["2026-04-16",9700.0,9700.0,9700.0,9700.0,0],["2026-04-17",9700.0,9700.0,9700.0,9700.0,0],["2026-04-20",9200.0,9800.0,9100.0,9700.0,2300],["2026-04-21",9800.0,10000.0,9800.0,10000.0,1800],["2026-04-22",10100.0,10100.0,10100.0,10100.0,100],["2026-04-23",10100.0,10100.0,10100.0,10100.0,0],["2026-04-24",10100.0,10100.0,10100.0,10100.0,0],["2026-04-28",9700.0,9900.0,9700.0,9900.0,600],["2026-04-29",9900.0,9900.0,9900.0,9900.0,0],["2026-05-04",9900.0,9900.0,9900.0,9900.0,0],["2026-05-05",10500.0,10500.0,10500.0,10500.0,100],["2026-05-06",10500.0,10500.0,10500.0,10500.0,0],["2026-05-07",10500.0,10500.0,10500.0,10500.0,0],["2026-05-08",10500.0,10500.0,10500.0,10500.0,0],["2026-05-11",9600.0,9600.0,9600.0,9600.0,500],["2026-05-12",10900.0,10900.0,9800.0,10800.0,900],["2026-05-13",9900.0,9900.0,9900.0,9900.0,100],["2026-05-14",9000.0,9000.0,9000.0,9000.0,500],["2026-05-15",10300.0,10300.0,10300.0,10300.0,100],["2026-05-18",10300.0,10300.0,10300.0,10300.0,0],["2026-05-19",10300.0,10300.0,10300.0,10300.0,0],["2026-05-20",11400.0,11400.0,11400.0,11400.0,100],["2026-05-21",11400.0,11400.0,11400.0,11400.0,0],["2026-05-22",11400.0,11400.0,11400.0,11400.0,0],["2026-05-25",11400.0,11400.0,11400.0,11400.0,0],["2026-05-26",11400.0,11400.0,11400.0,11400.0,0],["2026-05-27",11400.0,11400.0,11400.0,11400.0,0],["2026-05-28",11400.0,11400.0,11400.0,11400.0,0],["2026-05-29",11400.0,11400.0,11400.0,11400.0,0],["2026-06-01",11400.0,11400.0,11400.0,11400.0,0],["2026-06-02",11400.0,11400.0,11400.0,11400.0,0],["2026-06-03",9900.0,10400.0,9900.0,10400.0,1200],["2026-06-04",10900.0,10900.0,10000.0,10600.0,700],["2026-06-05",10800.0,10800.0,10000.0,10500.0,700],["2026-06-08",10000.0,10300.0,9900.0,10300.0,600],["2026-06-09",10400.0,10400.0,10400.0,10400.0,100],["2026-06-10",10400.0,10700.0,10400.0,10700.0,800],["2026-06-11",10600.0,10600.0,10600.0,10600.0,0],["2026-06-12",10100.0,10500.0,10000.0,10400.0,1900],["2026-06-15",10600.0,10800.0,10100.0,10700.0,3400],["2026-06-16",10700.0,11300.0,10700.0,11300.0,4800],["2026-06-17",11400.0,12100.0,11400.0,12100.0,15100],["2026-06-18",12200.0,12500.0,12200.0,12500.0,2000],["2026-06-19",12400.0,12500.0,12200.0,12500.0,1600],["2026-06-22",12500.0,12500.0,12500.0,12500.0,100],["2026-06-23",12400.0,12600.0,12400.0,12600.0,2100],["2026-06-24",12500.0,13500.0,12400.0,13400.0,2400],["2026-06-25",14000.0,14000.0,14000.0,14000.0,100],["2026-06-26",13900.0,13900.0,13200.0,13500.0,2300],["2026-06-29",13400.0,13400.0,11500.0,13000.0,7700],["2026-06-30",12000.0,13500.0,10400.0,12000.0,10300],["2026-07-01",11000.0,12600.0,9500.0,12300.0,14700],["2026-07-02",12500.0,12500.0,12200.0,12200.0,3100],["2026-07-03",11300.0,11300.0,11100.0,11300.0,3800],["2026-07-06",10200.0,11000.0,10000.0,11000.0,10500],["2026-07-07",10900.0,10900.0,10900.0,10900.0,100],["2026-07-08",11100.0,11100.0,10100.0,11100.0,400],["2026-07-09",11100.0,11100.0,11100.0,11100.0,100],["2026-07-10",11100.0,11100.0,11100.0,11100.0,0],["2026-07-13",10100.0,10700.0,10000.0,10700.0,3000],["2026-07-14",10000.0,11000.0,10000.0,11000.0,5100],["2026-07-15",10300.0,10300.0,10300.0,10300.0,0],["2026-07-16",9800.0,10400.0,9700.0,10400.0,1600],["2026-07-17",10600.0,10600.0,10600.0,10600.0,100],["2026-07-20",10000.0,10500.0,9800.0,10500.0,2600],["2026-07-21",10800.0,10800.0,9800.0,10800.0,5600],["2026-07-22",10700.0,10700.0,9800.0,10400.0,700],["2026-07-23",10300.0,11000.0,10300.0,11000.0,3200],["2026-07-24",11000.0,11000.0,11000.0,11000.0,0],["2026-07-27",11000.0,11000.0,11000.0,11000.0,0],["2026-07-28",10900.0,11900.0,10900.0,11900.0,6500],["2026-07-29",9900.0,11500.0,9900.0,11500.0,2500],["2026-07-30",11700.0,11800.0,11700.0,11800.0,2600],["2026-07-31",12000.0,12000.0,12000.0,12000.0,100],["2026-08-03",12500.0,12500.0,12500.0,12500.0,1000],["2026-08-04",12500.0,12500.0,12500.0,12500.0,0],["2026-08-05",12200.0,12700.0,12200.0,12700.0,3500],["2026-08-06",12700.0,12700.0,12700.0,12700.0,1000],["2026-08-07",12700.0,13500.0,12500.0,12500.0,7100],["2026-08-10",13100.0,13400.0,13100.0,13400.0,3200],["2026-08-11",13400.0,13500.0,11400.0,11400.0,2100],["2026-08-12",13400.0,13500.0,13400.0,13500.0,200],["2026-08-13",13400.0,13600.0,13400.0,13600.0,2000],["2026-08-14",13600.0,13600.0,13600.0,13600.0,1000],["2026-08-17",13700.0,13700.0,13700.0,13700.0,1000],["2026-08-18",13700.0,13700.0,13700.0,13700.0,1100],["2026-08-19",13700.0,13700.0,13700.0,13700.0,0],["2026-08-20",13700.0,13700.0,13700.0,13700.0,100],["2026-08-21",13600.0,13900.0,13600.0,13900.0,5000],["2026-08-24",13900.0,13900.0,13900.0,13900.0,500],["2026-08-25",13900.0,13900.0,13900.0,13900.0,0],["2026-08-26",13900.0,13900.0,13900.0,13900.0,0],["2026-08-27",13900.0,13900.0,13900.0,13900.0,0],["2026-08-28",13900.0,13900.0,13900.0,13900.0,0],["2026-09-03",13900.0,13900.0,13900.0,13900.0,0],["2026-09-04",13900.0,13900.0,13900.0,13900.0,0],["2026-09-07",13900.0,13900.0,13900.0,13900.0,0],["2026-09-08",13900.0,13900.0,13900.0,13900.0,0],["2026-09-09",13900.0,13900.0,13900.0,13900.0,0],["2026-09-10",13900.0,13900.0,13900.0,13900.0,0],["2026-09-11",13900.0,13900.0,13900.0,13900.0,0],["2026-09-14",13900.0,13900.0,13900.0,13900.0,0],["2026-09-15",13900.0,13900.0,13900.0,13900.0,0],["2026-09-16",13900.0,13900.0,13900.0,13900.0,0],["2026-09-17",13900.0,13900.0,13900.0,13900.0,0],["2026-09-18",13900.0,13900.0,13900.0,13900.0,0],["2026-09-21",13900.0,13900.0,13900.0,13900.0,0],["2026-09-22",13900.0,13900.0,13900.0,13900.0,0],["2026-09-23",13900.0,13900.0,13900.0,13900.0,0],["2026-09-24",13900.0,13900.0,13900.0,13900.0,0],["2026-09-25",13900.0,13900.0,13900.0,13900.0,0],["2026-09-28",13900.0,13900.0,13900.0,13900.0,0],["2026-09-29",13900.0,13900.0,13900.0,13900.0,0],["2026-09-30",11900.0,11900.0,11900.0,11900.0,10000],["2026-10-01",11900.0,11900.0,11900.0,11900.0,0],["2026-10-02",10300.0,11900.0,10300.0,11900.0,1800],["2026-10-05",11900.0,11900.0,11900.0,11900.0,100],["2026-10-06",11900.0,11900.0,11900.0,11900.0,0],["2026-10-07",11900.0,11900.0,11900.0,11900.0,0],["2026-10-08",11900.0,11900.0,11900.0,11900.0,0],["2026-10-09",11900.0,11900.0,11900.0,11900.0,0],["2026-10-12",11900.0,11900.0,11900.0,11900.0,0]]}