{"sym":"CPC","index":false,"bars":[["2010-01-18",4956.17,4956.17,4670.23,4670.23,4500],["2010-01-19",4670.23,4670.23,4670.23,4670.23,400],["2010-01-20",4670.23,4670.23,4670.23,4670.23,0],["2010-01-21",4346.18,4346.18,4346.18,4346.18,2500],["2010-01-22",4060.24,4060.24,4060.24,4060.24,2500],["2010-01-25",3793.37,3793.37,3793.37,3793.37,200],["2010-01-26",3545.57,4022.12,3545.57,3812.44,25500],["2010-01-27",3602.75,3717.13,3354.94,3354.94,4000],["2010-01-28",3297.76,3297.76,3202.45,3202.45,1300],["2010-01-29",3240.57,3431.19,3240.57,3431.19,1200],["2010-02-01",3240.57,3240.57,3221.51,3221.51,6400],["2010-02-02",3145.26,3240.57,3049.95,3240.57,7100],["2010-02-03",3221.51,3393.07,3221.51,3393.07,6600],["2010-02-04",3526.5,3526.5,3507.44,3526.5,7000],["2010-02-05",3659.94,3659.94,3545.57,3545.57,2600],["2010-02-08",3793.37,3888.68,3640.88,3774.31,11500],["2010-02-09",3564.63,3621.81,3545.57,3545.57,1000],["2010-02-10",3393.07,3393.07,3393.07,3393.07,1100],["2010-02-11",3431.19,3621.81,3431.19,3621.81,3300],["2010-02-12",3812.44,3831.5,3621.81,3621.81,1600],["2010-02-22",3717.13,3717.13,3717.13,3717.13,300],["2010-02-23",3679.0,3679.0,3469.32,3602.75,7800],["2010-02-24",3450.25,3488.38,3450.25,3488.38,1700],["2010-02-25",3469.32,3640.88,3469.32,3507.44,7900],["2010-02-26",3583.69,3640.88,3545.57,3640.88,3500],["2010-03-01",3583.69,3583.69,3335.88,3335.88,2600],["2010-03-02",3183.38,3259.63,3183.38,3259.63,600],["2010-03-03",3316.82,3412.13,3316.82,3412.13,9200],["2010-03-04",3564.63,3564.63,3564.63,3564.63,100],["2010-03-05",3564.63,3564.63,3393.07,3564.63,500],["2010-03-08",3431.19,3431.19,3393.07,3431.19,5000],["2010-03-09",3335.88,3431.19,3335.88,3431.19,1500],["2010-03-10",3297.76,3412.13,3297.76,3412.13,2800],["2010-03-11",3431.19,3469.32,3374.01,3469.32,4200],["2010-03-12",3450.25,3507.44,3450.25,3507.44,2200],["2010-03-15",3488.38,3564.63,3488.38,3545.57,38300],["2010-03-16",3526.5,3526.5,3526.5,3526.5,4600],["2010-03-17",3507.44,3507.44,3431.19,3431.19,5100],["2010-03-18",3431.19,3431.19,3431.19,3431.19,2700],["2010-03-19",3431.19,3431.19,3335.88,3335.88,2600],["2010-03-22",3431.19,3431.19,3393.07,3431.19,13200],["2010-03-23",3431.19,3431.19,3412.13,3412.13,7200],["2010-03-24",3431.19,3431.19,3431.19,3431.19,4000],["2010-03-25",3431.19,3431.19,3316.82,3316.82,10100],["2010-03-26",3354.94,3354.94,3354.94,3354.94,0],["2010-03-29",3526.5,3526.5,3354.94,3354.94,1100],["2010-03-30",3469.32,3526.5,3431.19,3450.25,9700],["2010-03-31",3431.19,3431.19,3431.19,3431.19,1000],["2010-04-01",3431.19,3431.19,3431.19,3431.19,1300],["2010-04-02",3431.19,3431.19,3431.19,3431.19,0],["2010-04-05",3412.13,3412.13,3412.13,3412.13,7300],["2010-04-06",3507.44,3621.81,3507.44,3621.81,18400],["2010-04-07",3526.5,3526.5,3526.5,3526.5,4000],["2010-04-08",3526.5,3526.5,3431.19,3526.5,25100],["2010-04-09",3431.19,3526.5,3431.19,3526.5,14900],["2010-04-12",3545.57,3755.25,3545.57,3755.25,74400],["2010-04-13",3945.87,3945.87,3945.87,3945.87,43800],["2010-04-14",4212.74,4212.74,4003.06,4136.49,46500],["2010-04-15",4136.49,4136.49,3945.87,4003.06,21700],["2010-04-16",4098.37,4231.8,4003.06,4231.8,69700],["2010-04-19",4346.18,4403.36,4288.99,4403.36,60300],["2010-04-20",4708.36,4708.36,4708.36,4708.36,33900],["2010-04-21",5032.42,5032.42,4956.17,5032.42,212800],["2010-04-22",5375.53,5375.53,4689.3,4841.79,72700],["2010-04-26",4860.86,4860.86,4574.92,4765.54,81800],["2010-04-27",4887.74,4887.74,4643.35,4684.08,26400],["2010-04-28",4724.81,4765.54,4684.08,4765.54,13700],["2010-04-29",4765.54,5050.66,4765.54,5050.66,105600],["2010-05-04",5295.05,5335.78,5295.05,5335.78,23400],["2010-05-05",5702.36,5702.36,5498.71,5702.36,189700],["2010-05-06",6089.31,6089.31,5906.02,6089.31,330100],["2010-05-07",6089.31,6109.67,5682.0,5682.0,110400],["2010-05-10",5539.44,5539.44,5315.42,5315.42,62900],["2010-05-11",5437.61,5702.36,5071.03,5152.49,83400],["2010-05-12",4887.74,4928.47,4887.74,4887.74,56500],["2010-05-13",4684.08,4908.1,4561.89,4622.99,87400],["2010-05-14",4785.91,4989.57,4643.35,4989.57,83700],["2010-05-17",5233.95,5233.95,4826.64,4948.84,75600],["2010-05-18",4908.1,4989.57,4684.08,4887.74,26700],["2010-05-19",5091.39,5091.39,4541.52,4561.89,118000],["2010-05-20",4358.23,4643.35,4276.77,4480.43,45100],["2010-05-21",4276.77,4276.77,4073.12,4215.67,116000],["2010-05-24",4398.96,4398.96,3869.46,4398.96,36100],["2010-05-25",4480.43,4480.43,4439.7,4439.7,17300],["2010-05-26",4561.89,4745.18,4561.89,4745.18,31000],["2010-05-27",4887.74,4989.57,4684.08,4887.74,24300],["2010-05-28",5152.49,5152.49,5050.66,5111.76,58600],["2010-05-31",5009.93,5009.93,4745.18,4745.18,38400],["2010-06-01",4684.08,4704.45,4541.52,4663.72,11500],["2010-06-02",4765.54,4765.54,4480.43,4684.08,14400],["2010-06-03",4887.74,4948.84,4806.28,4806.28,42400],["2010-06-04",4724.81,4724.81,4684.08,4704.45,5900],["2010-06-07",4684.08,4684.08,4541.52,4561.89,10800],["2010-06-08",4582.25,4582.25,4582.25,4582.25,15000],["2010-06-09",4887.74,4887.74,4561.89,4561.89,700],["2010-06-10",4317.5,4765.54,4317.5,4602.62,16100],["2010-06-11",4867.37,4908.1,4643.35,4643.35,23200],["2010-06-14",4684.08,4745.18,4684.08,4684.08,9300],["2010-06-15",4684.08,4745.18,4622.99,4745.18,22000],["2010-06-16",4643.35,4704.45,4582.25,4643.35,25300],["2010-06-17",4622.99,4724.81,4602.62,4724.81,24400],["2010-06-18",4745.18,4745.18,4541.52,4582.25,51700],["2010-06-21",4724.81,4806.28,4684.08,4724.81,73700],["2010-06-22",4765.54,5050.66,4765.54,4969.2,117100],["2010-06-23",4785.91,4928.47,4785.91,4928.47,9300],["2010-06-24",4887.74,4948.84,4887.74,4908.1,15000],["2010-06-25",4785.91,4785.91,4684.08,4724.81,22500],["2010-06-28",4684.08,4724.81,4602.62,4724.81,20900],["2010-06-29",4684.08,4765.54,4622.99,4684.08,18700],["2010-06-30",4582.25,4663.72,4561.89,4643.35,37600],["2010-07-01",4582.25,4643.35,4561.89,4602.62,33100],["2010-07-02",4622.99,4643.35,4602.62,4622.99,37100],["2010-07-05",4582.25,4622.99,4582.25,4622.99,8300],["2010-07-06",4602.62,4602.62,4460.06,4460.06,21700],["2010-07-07",4541.52,4745.18,4541.52,4602.62,27200],["2010-07-08",4582.25,4582.25,4582.25,4582.25,7100],["2010-07-09",4602.62,4684.08,4582.25,4663.72,32200],["2010-07-12",4684.08,4928.47,4684.08,4928.47,309900],["2010-07-13",5233.95,5233.95,5193.22,5233.95,175800],["2010-07-14",5580.17,5580.17,4989.57,5071.03,78600],["2010-07-15",5050.66,5295.05,5050.66,5091.39,81900],["2010-07-16",5009.93,5152.49,4928.47,4969.2,109700],["2010-07-19",5030.3,5376.51,5030.3,5376.51,321500],["2010-07-20",5702.36,5702.36,5600.53,5702.36,379500],["2010-07-21",6068.94,6089.31,5702.36,5743.09,186800],["2010-07-22",5498.71,5763.46,5457.97,5478.34,143000],["2010-07-23",5600.53,5661.63,5233.95,5335.78,60500],["2010-07-26",5132.13,5295.05,4969.2,4969.2,180400],["2010-07-27",4785.91,5091.39,4785.91,4826.64,219000],["2010-07-28",4847.01,4887.74,4643.35,4663.72,216500],["2010-07-29",4785.91,4887.74,4704.45,4887.74,41200],["2010-07-30",4989.57,4989.57,4847.01,4887.74,29800],["2010-08-02",4887.74,4908.1,4745.18,4785.91,106800],["2010-08-03",4948.84,4948.84,4684.08,4785.91,83200],["2010-08-04",4724.81,4745.18,4663.72,4704.45,97700],["2010-08-05",4704.45,4847.01,4684.08,4847.01,34900],["2010-08-06",4724.81,4724.81,4684.08,4724.81,65300],["2010-08-09",4704.45,4704.45,4541.52,4622.99,53100],["2010-08-10",4745.18,4745.18,4398.96,4419.33,61500],["2010-08-11",4521.16,4704.45,4398.96,4704.45,11300],["2010-08-12",4521.16,4521.16,4215.67,4215.67,65000],["2010-08-13",4276.77,4337.87,4134.21,4276.77,33900],["2010-08-16",4378.6,4480.43,4378.6,4480.43,38300],["2010-08-17",4439.7,4439.7,4297.14,4317.5,31500],["2010-08-18",4276.77,4276.77,4113.85,4113.85,44900],["2010-08-19",4134.21,4134.21,4073.12,4073.12,26000],["2010-08-20",4276.77,4378.6,4276.77,4378.6,119800],["2010-08-23",4378.6,4582.25,4195.31,4195.31,24400],["2010-08-24",4154.58,4154.58,4073.12,4073.12,62200],["2010-08-25",4073.12,4073.12,3808.36,3808.36,61200],["2010-08-26",4093.48,4093.48,3665.8,3889.83,29800],["2010-08-27",3828.73,3971.29,3665.8,3869.46,25900],["2010-08-30",3971.29,4012.02,3971.29,4012.02,32700],["2010-08-31",4236.04,4276.77,4195.31,4215.67,20100],["2010-09-01",4276.77,4460.06,4236.04,4276.77,8500],["2010-09-06",4276.77,4419.33,4236.04,4378.6,30000],["2010-09-07",4337.87,4398.96,4317.5,4358.23,66500],["2010-09-08",4297.14,4297.14,4195.31,4215.67,52100],["2010-09-09",4195.31,4521.16,4174.94,4521.16,138300],["2010-09-10",4541.52,4541.52,4276.77,4317.5,51200],["2010-09-13",4398.96,4398.96,4174.94,4195.31,20000],["2010-09-14",4480.43,4480.43,4276.77,4276.77,10200],["2010-09-15",4337.87,4337.87,4134.21,4134.21,44200],["2010-09-16",4093.48,4236.04,4032.38,4236.04,23100],["2010-09-17",4215.67,4276.77,4174.94,4276.77,10700],["2010-09-20",4378.6,4378.6,4093.48,4093.48,14000],["2010-09-21",4154.58,4154.58,3910.19,3971.29,35500],["2010-09-22",3991.65,4093.48,3991.65,4073.12,16000],["2010-09-23",4032.38,4256.41,4032.38,4073.12,17700],["2010-09-24",4093.48,4174.94,4093.48,4174.94,3100],["2010-09-27",4134.21,4154.58,4134.21,4154.58,2900],["2010-09-28",4073.12,4154.58,4052.75,4052.75,9500],["2010-09-29",4012.02,4073.12,3991.65,3991.65,6800],["2010-09-30",3991.65,3991.65,3971.29,3971.29,4800],["2010-10-01",4236.04,4236.04,3971.29,4032.38,4900],["2010-10-04",3849.09,3869.46,3726.9,3726.9,70400],["2010-10-05",3726.9,3808.36,3686.17,3767.63,36800],["2010-10-06",3849.09,3849.09,3726.9,3767.63,7100],["2010-10-07",3788.0,3788.0,3706.53,3726.9,15200],["2010-10-08",3686.17,3686.17,3543.61,3563.98,24100],["2010-10-11",3625.07,3767.63,3625.07,3625.07,8500],["2010-10-12",3584.34,3584.34,3523.24,3543.61,9200],["2010-10-13",3543.61,3645.44,3543.61,3563.98,2200],["2010-10-14",3584.34,3645.44,3584.34,3604.71,12900],["2010-10-15",3625.07,3665.8,3584.34,3665.8,6600],["2010-10-18",3625.07,3706.53,3584.34,3584.34,14800],["2010-10-19",3625.07,3625.07,3563.98,3563.98,8000],["2010-10-20",3421.42,3421.42,3380.69,3401.05,8500],["2010-10-21",3462.15,3462.15,3462.15,3462.15,4500],["2010-10-22",3462.15,3462.15,3380.69,3441.78,17200],["2010-10-25",3421.42,3502.88,3401.05,3502.88,12800],["2010-10-26",3604.71,3604.71,3502.88,3604.71,15500],["2010-10-27",3543.61,3543.61,3462.15,3502.88,10100],["2010-10-28",3462.15,3502.88,3401.05,3502.88,7100],["2010-10-29",3543.61,3543.61,3482.51,3523.24,13800],["2010-11-01",3523.24,3523.24,3482.51,3482.51,17700],["2010-11-02",3502.88,3523.24,3502.88,3523.24,5500],["2010-11-03",3482.51,3543.61,3462.15,3543.61,7300],["2010-11-04",3482.51,3482.51,3462.15,3462.15,4000],["2010-11-05",3462.15,3543.61,3462.15,3502.88,4300],["2010-11-08",3523.24,3543.61,3523.24,3523.24,11300],["2010-11-09",3523.24,3543.61,3523.24,3543.61,8000],["2010-11-10",3543.61,3543.61,3523.24,3543.61,7100],["2010-11-11",3584.34,3747.27,3543.61,3747.27,37800],["2010-11-12",3563.98,3767.63,3563.98,3767.63,32300],["2010-11-15",3563.98,3584.34,3543.61,3584.34,14300],["2010-11-16",3563.98,3584.34,3563.98,3563.98,8400],["2010-11-17",3543.61,3767.63,3543.61,3767.63,17200],["2010-11-18",3686.17,3726.9,3686.17,3726.9,7000],["2010-11-19",3686.17,3726.9,3686.17,3726.9,12000],["2010-11-22",3665.8,3686.17,3645.44,3686.17,13600],["2010-11-23",3665.8,3706.53,3665.8,3706.53,12000],["2010-11-24",3645.44,3665.8,3645.44,3665.8,3100],["2010-11-25",3645.44,3706.53,3645.44,3706.53,6300],["2010-11-26",3645.44,3665.8,3625.07,3645.44,7300],["2010-11-29",3645.44,3686.17,3563.98,3686.17,26500],["2010-11-30",3726.9,3889.83,3726.9,3889.83,79000],["2010-12-01",3828.73,3910.19,3767.63,3788.0,7100],["2010-12-02",3808.36,3849.09,3808.36,3849.09,2500],["2010-12-03",3889.83,4032.38,3889.83,4032.38,75800],["2010-12-06",4073.12,4073.12,3869.46,4012.02,40200],["2010-12-07",3869.46,3869.46,3747.27,3767.63,21500],["2010-12-08",3930.56,3930.56,3686.17,3726.9,29100],["2010-12-09",3604.71,3686.17,3604.71,3686.17,23800],["2010-12-10",3686.17,3849.09,3686.17,3849.09,11000],["2010-12-13",3971.29,3991.65,3767.63,3767.63,34400],["2010-12-14",3930.56,3930.56,3665.8,3686.17,31400],["2010-12-15",3726.9,3726.9,3706.53,3706.53,8800],["2010-12-16",3686.17,3686.17,3665.8,3686.17,4000],["2010-12-17",3747.27,3747.27,3747.27,3747.27,200],["2010-12-20",3808.36,3808.36,3645.44,3645.44,21000],["2010-12-21",3706.53,3706.53,3706.53,3706.53,1000],["2010-12-22",3665.8,3665.8,3665.8,3665.8,1800],["2010-12-23",3686.17,3686.17,3645.44,3645.44,7300],["2010-12-24",3462.15,3665.8,3462.15,3665.8,4900],["2010-12-27",3665.8,3665.8,3645.44,3645.44,1600],["2010-12-28",3686.17,3686.17,3686.17,3686.17,1000],["2010-12-29",3645.44,3686.17,3645.44,3686.17,1800],["2010-12-30",3645.44,3747.27,3645.44,3747.27,700],["2010-12-31",3706.53,3726.9,3686.17,3726.9,3400],["2011-01-04",3747.27,3747.27,3665.8,3665.8,5400],["2011-01-05",3645.44,3726.9,3645.44,3686.17,1800],["2011-01-06",3747.27,3747.27,3645.44,3726.9,3200],["2011-01-07",3645.44,3665.8,3645.44,3645.44,1500],["2011-01-10",3767.63,3767.63,3645.44,3726.9,2600],["2011-01-11",3749.59,3749.59,3665.8,3665.8,1000],["2011-01-12",3686.75,3686.75,3686.75,3686.75,0],["2011-01-13",3749.59,3770.54,3749.59,3770.54,2000],["2011-01-14",3770.54,3770.54,3770.54,3770.54,0],["2011-01-17",3770.54,3854.33,3770.54,3854.33,300],["2011-01-18",3665.8,3665.8,3665.8,3665.8,400],["2011-01-19",3770.54,3770.54,3770.54,3770.54,200],["2011-01-20",3707.7,3707.7,3707.7,3707.7,400],["2011-01-21",3623.91,3665.8,3623.91,3665.8,1500],["2011-01-24",3665.8,3812.44,3665.8,3665.8,1100],["2011-01-25",3665.8,3665.8,3665.8,3665.8,1400],["2011-01-26",3749.59,3749.59,3749.59,3749.59,100],["2011-01-27",3644.86,3875.28,3644.86,3875.28,500],["2011-01-28",3833.38,3833.38,3833.38,3833.38,100],["2011-02-08",3875.28,3875.28,3875.28,3875.28,100],["2011-02-09",3875.28,3875.28,3875.28,3875.28,0],["2011-02-10",3791.49,3812.44,3791.49,3812.44,700],["2011-02-11",3770.54,3770.54,3770.54,3770.54,600],["2011-02-14",3707.7,3707.7,3686.75,3686.75,600],["2011-02-15",3812.44,3812.44,3812.44,3812.44,100],["2011-02-16",3707.7,3707.7,3686.75,3686.75,6300],["2011-02-17",3686.75,3686.75,3665.8,3665.8,1600],["2011-02-18",3665.8,3665.8,3623.91,3623.91,1800],["2011-02-21",3561.07,3561.07,3414.43,3414.43,2600],["2011-02-22",3456.33,3456.33,3351.59,3351.59,700],["2011-02-23",3519.17,3519.17,3519.17,3519.17,100],["2011-02-24",3519.17,3519.17,3519.17,3519.17,0],["2011-02-25",3498.22,3498.22,3498.22,3498.22,100],["2011-02-28",3498.22,3498.22,3351.59,3351.59,200],["2011-03-01",3225.91,3225.91,3204.96,3204.96,10000],["2011-03-02",3393.49,3393.49,3058.33,3058.33,8900],["2011-03-03",2974.54,3016.43,2974.54,3016.43,4300],["2011-03-04",3058.33,3142.12,3058.33,3142.12,1700],["2011-03-07",3058.33,3058.33,2974.54,3016.43,4000],["2011-03-08",2974.54,3016.43,2974.54,2995.49,4200],["2011-03-09",3058.33,3058.33,3016.43,3058.33,2100],["2011-03-10",3058.33,3058.33,3037.38,3037.38,1300],["2011-03-11",3267.8,3267.8,3267.8,3267.8,600],["2011-03-14",3267.8,3267.8,3267.8,3267.8,0],["2011-03-15",3477.28,3477.28,3456.33,3477.28,5700],["2011-03-16",3561.07,3561.07,3414.43,3540.12,1600],["2011-03-17",3561.07,3561.07,3561.07,3561.07,100],["2011-03-18",3456.33,3498.22,3456.33,3498.22,800],["2011-03-21",3477.28,3477.28,3477.28,3477.28,0],["2011-03-22",3540.12,3540.12,3540.12,3540.12,100],["2011-03-23",3540.12,3540.12,3540.12,3540.12,0],["2011-03-24",3519.17,3519.17,3519.17,3519.17,1000],["2011-03-25",3435.38,3456.33,3435.38,3456.33,600],["2011-03-28",3435.38,3435.38,3435.38,3435.38,0],["2011-03-29",3540.12,3540.12,3330.64,3330.64,1800],["2011-03-30",3309.7,3309.7,3121.17,3142.12,500],["2011-03-31",3372.54,3372.54,3163.06,3163.06,1100],["2011-04-01",3184.01,3184.01,3184.01,3184.01,0],["2011-04-04",3184.01,3184.01,3184.01,3184.01,0],["2011-04-05",3351.59,3351.59,3351.59,3351.59,100],["2011-04-06",3435.38,3435.38,3372.54,3372.54,1300],["2011-04-07",3456.33,3456.33,3393.49,3393.49,2300],["2011-04-08",3456.33,3456.33,3456.33,3456.33,0],["2011-04-13",3246.85,3246.85,3246.85,3246.85,500],["2011-04-14",3288.75,3288.75,3163.06,3163.06,1300],["2011-04-15",3267.8,3267.8,3225.91,3225.91,1200],["2011-04-18",3142.12,3142.12,3142.12,3142.12,300],["2011-04-19",3037.38,3037.38,2953.59,2953.59,2000],["2011-04-20",3204.96,3204.96,3204.96,3204.96,100],["2011-04-21",3204.96,3204.96,3204.96,3204.96,0],["2011-04-22",3016.43,3016.43,3016.43,3016.43,600],["2011-04-25",3142.12,3142.12,3142.12,3142.12,100],["2011-04-26",3037.38,3037.38,3016.43,3016.43,1800],["2011-04-27",3246.85,3246.85,3246.85,3246.85,100],["2011-04-28",3309.7,3309.7,3309.7,3309.7,100],["2011-04-29",3309.7,3309.7,3309.7,3309.7,0],["2011-05-04",3414.43,3414.43,3414.43,3414.43,100],["2011-05-05",3414.43,3414.43,3414.43,3414.43,400],["2011-05-06",3184.01,3184.01,3184.01,3184.01,100],["2011-05-09",3330.64,3330.64,3204.96,3204.96,900],["2011-05-10",3330.64,3330.64,3330.64,3330.64,100],["2011-05-11",3471.38,3471.38,3330.64,3330.64,200],["2011-05-12",3401.01,3401.01,3401.01,3401.01,0],["2011-05-13",3260.28,3260.28,3166.46,3166.46,5000],["2011-05-16",3283.73,3401.01,3166.46,3166.46,1200],["2011-05-17",3096.09,3096.09,3096.09,3096.09,1000],["2011-05-18",3049.18,3166.46,2931.91,3166.46,900],["2011-05-19",3236.82,3236.82,3236.82,3236.82,100],["2011-05-20",3401.01,3401.01,3049.18,3049.18,900],["2011-05-23",2931.91,2931.91,2884.99,2884.99,2400],["2011-05-24",2814.63,2814.63,2720.81,2720.81,1100],["2011-05-25",2603.53,2603.53,2603.53,2603.53,1400],["2011-05-26",2439.35,2462.8,2439.35,2439.35,14500],["2011-05-27",2439.35,2603.53,2439.35,2603.53,3700],["2011-05-30",2462.8,2462.8,2368.98,2368.98,2100],["2011-05-31",2580.08,2580.08,2580.08,2580.08,800],["2011-06-01",2626.99,2626.99,2486.26,2486.26,2100],["2011-06-02",2650.44,2650.44,2580.08,2603.53,8000],["2011-06-03",2486.26,2580.08,2486.26,2580.08,12500],["2011-06-06",2580.08,2580.08,2533.17,2533.17,9200],["2011-06-07",2603.53,2650.44,2603.53,2650.44,9500],["2011-06-08",2626.99,2626.99,2626.99,2626.99,7000],["2011-06-09",2650.44,2650.44,2603.53,2603.53,4400],["2011-06-10",2673.9,2673.9,2650.44,2673.9,4500],["2011-06-13",2673.9,2720.81,2673.9,2720.81,8100],["2011-06-14",2697.35,2791.17,2697.35,2697.35,15100],["2011-06-15",2626.99,2626.99,2533.17,2533.17,11200],["2011-06-16",2556.62,2603.53,2556.62,2603.53,3500],["2011-06-17",2580.08,2580.08,2580.08,2580.08,3500],["2011-06-20",2462.8,2580.08,2462.8,2486.26,3100],["2011-06-21",2462.8,2462.8,2462.8,2462.8,800],["2011-06-22",2486.26,2580.08,2486.26,2580.08,300],["2011-06-23",2556.62,2556.62,2556.62,2556.62,0],["2011-06-24",2462.8,2462.8,2415.89,2462.8,20600],["2011-06-27",2345.52,2580.08,2345.52,2556.62,1600],["2011-06-28",2580.08,2580.08,2580.08,2580.08,100],["2011-06-29",2462.8,2462.8,2439.35,2439.35,2900],["2011-06-30",2580.08,2580.08,2368.98,2533.17,400],["2011-07-01",2462.8,2462.8,2462.8,2462.8,0],["2011-07-04",2462.8,2462.8,2462.8,2462.8,0],["2011-07-05",2439.35,2439.35,2439.35,2439.35,100],["2011-07-06",2462.8,2462.8,2415.89,2415.89,6500],["2011-07-07",2509.71,2509.71,2509.71,2509.71,100],["2011-07-08",2509.71,2509.71,2509.71,2509.71,0],["2011-07-11",2509.71,2509.71,2415.89,2415.89,1100],["2011-07-12",2368.98,2415.89,2368.98,2415.89,18200],["2011-07-13",2415.89,2415.89,2415.89,2415.89,0],["2011-07-14",2462.8,2462.8,2462.8,2462.8,100],["2011-07-15",2415.89,2415.89,2415.89,2415.89,5000],["2011-07-18",2415.89,2415.89,2392.43,2392.43,10400],["2011-07-19",2368.98,2368.98,2368.98,2368.98,16200],["2011-07-20",2345.52,2415.89,2345.52,2415.89,8800],["2011-07-21",2439.35,2439.35,2439.35,2439.35,1800],["2011-07-22",2439.35,2439.35,2439.35,2439.35,0],["2011-07-25",2439.35,2439.35,2439.35,2439.35,0],["2011-07-26",2392.43,2392.43,2368.98,2368.98,6000],["2011-07-27",2392.43,2392.43,2392.43,2392.43,0],["2011-07-28",2392.43,2392.43,2392.43,2392.43,0],["2011-07-29",2368.98,2368.98,2368.98,2368.98,1500],["2011-08-01",2486.26,2486.26,2486.26,2486.26,100],["2011-08-02",2486.26,2486.26,2486.26,2486.26,0],["2011-08-03",2486.26,2486.26,2486.26,2486.26,0],["2011-08-04",2462.8,2533.17,2368.98,2368.98,8000],["2011-08-05",2439.35,2439.35,2439.35,2439.35,0],["2011-08-08",2345.52,2580.08,2345.52,2580.08,400],["2011-08-09",2462.8,2462.8,2462.8,2462.8,0],["2011-08-10",2462.8,2462.8,2462.8,2462.8,0],["2011-08-11",2345.52,2345.52,2345.52,2345.52,1000],["2011-08-12",2462.8,2462.8,2462.8,2462.8,1000],["2011-08-15",2298.61,2322.07,2298.61,2298.61,6300],["2011-08-16",2322.07,2322.07,2322.07,2322.07,0],["2011-08-17",2415.89,2415.89,2415.89,2415.89,1000],["2011-08-18",2533.17,2533.17,2533.17,2533.17,1000],["2011-08-19",2533.17,2533.17,2533.17,2533.17,0],["2011-08-22",2533.17,2533.17,2533.17,2533.17,0],["2011-08-23",2533.17,2533.17,2533.17,2533.17,0],["2011-08-24",2533.17,2533.17,2533.17,2533.17,0],["2011-08-25",2556.62,2556.62,2556.62,2556.62,100],["2011-08-26",2556.62,2556.62,2556.62,2556.62,0],["2011-08-29",2415.89,2462.8,2415.89,2415.89,2500],["2011-08-30",2462.8,2509.71,2415.89,2415.89,13800],["2011-08-31",2439.35,2439.35,2439.35,2439.35,0],["2011-09-01",2439.35,2439.35,2439.35,2439.35,0],["2011-09-05",2392.43,2415.89,2392.43,2415.89,300],["2011-09-06",2322.07,2368.98,2322.07,2368.98,4200],["2011-09-07",2462.8,2509.71,2462.8,2509.71,3500],["2011-09-08",2533.17,2533.17,2486.26,2486.26,5500],["2011-09-09",2533.17,2650.44,2533.17,2650.44,20500],["2011-09-12",2697.35,2720.81,2697.35,2720.81,2100],["2011-09-13",2814.63,2861.54,2814.63,2861.54,22100],["2011-09-14",2697.35,2697.35,2650.44,2650.44,3100],["2011-09-15",2697.35,2697.35,2697.35,2697.35,5900],["2011-09-16",2697.35,2697.35,2697.35,2697.35,0],["2011-09-19",2556.62,2556.62,2556.62,2556.62,100],["2011-09-20",2556.62,2556.62,2556.62,2556.62,0],["2011-09-21",2580.08,2580.08,2556.62,2556.62,900],["2011-09-22",2486.26,2509.71,2462.8,2509.71,3500],["2011-09-23",2486.26,2486.26,2486.26,2486.26,8500],["2011-09-26",2486.26,2486.26,2486.26,2486.26,500],["2011-09-27",2486.26,2486.26,2486.26,2486.26,0],["2011-09-28",2486.26,2486.26,2486.26,2486.26,1000],["2011-09-29",2486.26,2486.26,2486.26,2486.26,0],["2011-09-30",2462.8,2462.8,2462.8,2462.8,300],["2011-10-03",2462.8,2462.8,2462.8,2462.8,100],["2011-10-04",2462.8,2462.8,2462.8,2462.8,0],["2011-10-05",2462.8,2462.8,2462.8,2462.8,0],["2011-10-06",2462.8,2462.8,2462.8,2462.8,0],["2011-10-07",2462.8,2462.8,2462.8,2462.8,0],["2011-10-10",2462.8,2462.8,2439.35,2439.35,900],["2011-10-11",2439.35,2439.35,2439.35,2439.35,0],["2011-10-12",2603.53,2603.53,2603.53,2603.53,100],["2011-10-13",2697.35,2697.35,2697.35,2697.35,100],["2011-10-14",2509.71,2509.71,2509.71,2509.71,200],["2011-10-17",2509.71,2509.71,2392.43,2415.89,600],["2011-10-18",2345.52,2439.35,2345.52,2439.35,1700],["2011-10-19",2415.89,2439.35,2415.89,2439.35,1000],["2011-10-20",2439.35,2439.35,2439.35,2439.35,200],["2011-10-21",2415.89,2415.89,2415.89,2415.89,400],["2011-10-24",2415.89,2415.89,2345.52,2345.52,2600],["2011-10-25",2415.89,2415.89,2392.43,2392.43,800],["2011-10-26",2368.98,2368.98,2345.52,2368.98,5300],["2011-10-27",2368.98,2415.89,2368.98,2392.43,12600],["2011-10-28",2392.43,2415.89,2392.43,2415.89,4200],["2011-10-31",2392.43,2392.43,2392.43,2392.43,5000],["2011-11-01",2345.52,2345.52,2345.52,2345.52,100],["2011-11-02",2462.8,2462.8,2204.79,2204.79,7800],["2011-11-03",2228.25,2228.25,2228.25,2228.25,0],["2011-11-04",2345.52,2345.52,2345.52,2345.52,200],["2011-11-07",2228.25,2228.25,2228.25,2228.25,100],["2011-11-08",2228.25,2228.25,2228.25,2228.25,3200],["2011-11-09",2228.25,2228.25,2228.25,2228.25,0],["2011-11-10",2251.7,2251.7,2251.7,2251.7,600],["2011-11-11",2251.7,2251.7,2251.7,2251.7,200],["2011-11-14",2251.7,2275.16,2251.7,2275.16,5900],["2011-11-15",2275.16,2392.43,2275.16,2392.43,3600],["2011-11-16",2322.07,2322.07,2322.07,2322.07,0],["2011-11-17",2322.07,2322.07,2322.07,2322.07,0],["2011-11-18",2181.34,2181.34,2181.34,2181.34,100],["2011-11-21",2322.07,2322.07,2322.07,2322.07,500],["2011-11-22",2204.79,2204.79,2204.79,2204.79,100],["2011-11-23",2322.07,2322.07,2322.07,2322.07,100],["2011-11-24",2322.07,2322.07,2322.07,2322.07,0],["2011-11-25",2322.07,2322.07,2322.07,2322.07,0],["2011-11-28",2392.43,2392.43,2392.43,2392.43,100],["2011-11-29",2392.43,2392.43,2392.43,2392.43,0],["2011-11-30",2392.43,2392.43,2392.43,2392.43,0],["2011-12-01",2392.43,2392.43,2392.43,2392.43,0],["2011-12-02",2556.62,2556.62,2556.62,2556.62,100],["2011-12-05",2580.08,2580.08,2580.08,2580.08,100],["2011-12-06",2650.44,2650.44,2626.99,2650.44,3100],["2011-12-07",2580.08,2580.08,2580.08,2580.08,3000],["2011-12-08",2626.99,2626.99,2626.99,2626.99,100],["2011-12-09",2626.99,2626.99,2626.99,2626.99,0],["2011-12-12",2744.26,2744.26,2744.26,2744.26,100],["2011-12-13",2861.54,2861.54,2861.54,2861.54,200],["2011-12-14",2861.54,2861.54,2861.54,2861.54,0],["2011-12-15",2673.9,2673.9,2673.9,2673.9,100],["2011-12-16",2673.9,2673.9,2673.9,2673.9,0],["2011-12-19",2673.9,2673.9,2673.9,2673.9,0],["2011-12-20",2673.9,2673.9,2673.9,2673.9,0],["2011-12-21",2673.9,2673.9,2673.9,2673.9,0],["2011-12-22",2673.9,2673.9,2673.9,2673.9,0],["2011-12-23",2673.9,2673.9,2673.9,2673.9,0],["2011-12-26",2673.9,2673.9,2673.9,2673.9,0],["2011-12-27",2626.99,2626.99,2509.71,2556.62,15100],["2011-12-28",2650.44,2650.44,2626.99,2626.99,1500],["2011-12-29",2580.08,2580.08,2462.8,2462.8,5300],["2011-12-30",2486.26,2486.26,2462.8,2462.8,2900],["2012-01-03",2603.53,2603.53,2603.53,2603.53,100],["2012-01-04",2533.17,2533.17,2533.17,2533.17,100],["2012-01-05",2533.17,2533.17,2533.17,2533.17,0],["2012-01-06",2533.17,2533.17,2533.17,2533.17,0],["2012-01-09",2533.17,2533.17,2533.17,2533.17,0],["2012-01-10",2533.17,2533.17,2533.17,2533.17,0],["2012-01-11",2533.17,2533.17,2533.17,2533.17,1000],["2012-01-12",2533.17,2533.17,2533.17,2533.17,0],["2012-01-13",2533.17,2533.17,2533.17,2533.17,0],["2012-01-16",2368.98,2368.98,2368.98,2368.98,1200],["2012-01-17",2275.16,2275.16,2275.16,2275.16,1500],["2012-01-18",2415.89,2415.89,2415.89,2415.89,100],["2012-01-19",2298.61,2298.61,2298.61,2298.61,1000],["2012-01-20",2228.25,2345.52,2228.25,2345.52,4000],["2012-01-30",2251.7,2251.7,2251.7,2251.7,200],["2012-01-31",2392.43,2392.43,2322.07,2392.43,2100],["2012-02-01",2556.62,2556.62,2439.35,2556.62,2100],["2012-02-02",2697.35,2697.35,2697.35,2697.35,19500],["2012-02-03",2720.81,2814.63,2580.08,2580.08,6200],["2012-02-06",2673.9,2673.9,2673.9,2673.9,2800],["2012-02-07",2767.72,2767.72,2673.9,2673.9,500],["2012-02-08",2746.48,2849.15,2746.48,2849.15,3600],["2012-02-09",2720.81,2772.14,2720.81,2772.14,2300],["2012-02-10",2720.81,2823.48,2720.81,2823.48,1400],["2012-02-13",2746.48,2746.48,2746.48,2746.48,0],["2012-02-14",2823.48,2823.48,2823.48,2823.48,1400],["2012-02-15",2823.48,2823.48,2823.48,2823.48,1100],["2012-02-16",2823.48,2823.48,2823.48,2823.48,2000],["2012-02-17",2797.81,2797.81,2797.81,2797.81,2100],["2012-02-20",2720.81,2823.48,2720.81,2823.48,1200],["2012-02-21",2797.81,2797.81,2797.81,2797.81,0],["2012-02-22",2797.81,2797.81,2797.81,2797.81,0],["2012-02-23",2823.48,2823.48,2823.48,2823.48,1000],["2012-02-24",2823.48,2823.48,2823.48,2823.48,1000],["2012-02-27",2823.48,2823.48,2823.48,2823.48,0],["2012-02-28",2746.48,2746.48,2695.14,2695.14,10300],["2012-02-29",2720.81,2720.81,2720.81,2720.81,0],["2012-03-01",2720.81,2720.81,2720.81,2720.81,800],["2012-03-02",2746.48,2746.48,2746.48,2746.48,700],["2012-03-05",2926.15,2926.15,2926.15,2926.15,12400],["2012-03-06",2977.49,2977.49,2926.15,2926.15,20000],["2012-03-07",2951.82,2951.82,2926.15,2951.82,9900],["2012-03-08",2823.48,2951.82,2823.48,2951.82,10200],["2012-03-09",2874.82,2874.82,2874.82,2874.82,0],["2012-03-12",2951.82,2951.82,2926.15,2926.15,8400],["2012-03-13",2951.82,2951.82,2951.82,2951.82,0],["2012-03-14",2926.15,2926.15,2900.48,2900.48,6500],["2012-03-15",2926.15,2926.15,2926.15,2926.15,700],["2012-03-16",2926.15,2926.15,2926.15,2926.15,0],["2012-03-19",2926.15,2926.15,2926.15,2926.15,0],["2012-03-20",2951.82,2951.82,2951.82,2951.82,600],["2012-03-21",2951.82,2951.82,2951.82,2951.82,2200],["2012-03-22",2951.82,2951.82,2951.82,2951.82,0],["2012-03-23",2951.82,2951.82,2900.48,2900.48,13100],["2012-03-26",2926.15,2926.15,2849.15,2849.15,9500],["2012-03-27",2900.48,2900.48,2823.48,2823.48,5600],["2012-03-28",2772.14,2797.81,2772.14,2772.14,10000],["2012-03-29",2926.15,2926.15,2926.15,2926.15,100],["2012-03-30",2926.15,2926.15,2926.15,2926.15,0],["2012-04-03",2926.15,2926.15,2926.15,2926.15,0],["2012-04-04",2874.82,2874.82,2874.82,2874.82,500],["2012-04-05",2874.82,2874.82,2874.82,2874.82,0],["2012-04-06",2977.49,2977.49,2977.49,2977.49,5000],["2012-04-09",2951.82,2977.49,2951.82,2977.49,1300],["2012-04-10",2977.49,2977.49,2977.49,2977.49,500],["2012-04-11",3131.5,3182.83,3080.16,3182.83,25400],["2012-04-12",3208.5,3311.17,3157.16,3285.5,3200],["2012-04-13",3157.16,3157.16,3157.16,3157.16,4200],["2012-04-16",3208.5,3234.17,3208.5,3234.17,4110],["2012-04-17",3208.5,3234.17,3157.16,3208.5,19170],["2012-04-18",3208.5,3285.5,3182.83,3285.5,12300],["2012-04-19",3285.5,3285.5,3259.84,3259.84,4300],["2012-04-20",3259.84,3259.84,3259.84,3259.84,10300],["2012-04-23",3259.84,3259.84,3259.84,3259.84,4000],["2012-04-24",3234.17,3285.5,3234.17,3285.5,1400],["2012-04-25",3362.51,3388.18,3336.84,3388.18,18000],["2012-04-26",3439.51,3465.18,3336.84,3336.84,4700],["2012-04-27",3388.18,3465.18,3388.18,3465.18,13765],["2012-05-02",3413.84,3490.85,3388.18,3465.18,5200],["2012-05-03",3439.51,3465.18,3439.51,3439.51,3700],["2012-05-04",3516.52,3516.52,3490.85,3516.52,2500],["2012-05-07",3593.52,3696.19,3567.85,3696.19,13400],["2012-05-08",3824.53,3850.2,3824.53,3850.2,9700],["2012-05-09",3850.2,3850.2,3850.2,3850.2,1060],["2012-05-10",3850.2,3978.54,3619.19,3927.2,5597],["2012-05-11",3644.86,3670.52,3644.86,3644.86,8000],["2012-05-14",3490.85,3490.85,3439.51,3439.51,10100],["2012-05-15",3336.84,3362.51,3336.84,3336.84,3100],["2012-05-16",3388.18,3388.18,3362.51,3388.18,4198],["2012-05-17",3388.18,3388.18,3388.18,3388.18,0],["2012-05-18",3388.18,3388.18,3388.18,3388.18,0],["2012-05-21",3332.17,3528.18,3332.17,3528.18,4700],["2012-05-22",3444.18,3444.18,3444.18,3444.18,2000],["2012-05-23",3276.17,3276.17,3248.17,3248.17,4100],["2012-05-24",3080.16,3080.16,3080.16,3080.16,100],["2012-05-25",3080.16,3276.17,3080.16,3276.17,594],["2012-05-28",3472.18,3500.18,3276.17,3276.17,2300],["2012-05-29",3276.17,3276.17,3276.17,3276.17,2000],["2012-05-30",3360.17,3416.18,3360.17,3416.18,3200],["2012-05-31",3360.17,3360.17,3248.17,3248.17,10200],["2012-06-01",3248.17,3276.17,3220.17,3220.17,3300],["2012-06-04",3192.17,3192.17,3192.17,3192.17,200],["2012-06-05",3192.17,3192.17,3192.17,3192.17,800],["2012-06-06",3192.17,3192.17,3192.17,3192.17,0],["2012-06-07",3304.17,3388.18,3304.17,3388.18,700],["2012-06-08",3388.18,3388.18,3388.18,3388.18,1900],["2012-06-11",3472.18,3472.18,3416.18,3416.18,700],["2012-06-12",3192.17,3192.17,3192.17,3192.17,100],["2012-06-13",3248.17,3248.17,3248.17,3248.17,6000],["2012-06-14",3332.17,3444.18,3332.17,3444.18,8500],["2012-06-15",3528.18,3528.18,3528.18,3528.18,100],["2012-06-18",3528.18,3528.18,3528.18,3528.18,0],["2012-06-19",3360.17,3360.17,3304.17,3304.17,7100],["2012-06-20",3500.18,3500.18,3500.18,3500.18,100],["2012-06-21",3500.18,3500.18,3500.18,3500.18,40],["2012-06-22",3500.18,3500.18,3276.17,3276.17,300],["2012-06-25",3276.17,3276.17,3276.17,3276.17,0],["2012-06-26",3220.17,3220.17,3220.17,3220.17,4000],["2012-06-27",3220.17,3220.17,3220.17,3220.17,0],["2012-06-28",3080.16,3080.16,3080.16,3080.16,1000],["2012-06-29",3276.17,3276.17,3276.17,3276.17,100],["2012-07-02",3416.18,3416.18,3416.18,3416.18,2000],["2012-07-03",3416.18,3416.18,3416.18,3416.18,0],["2012-07-04",3416.18,3416.18,3416.18,3416.18,0],["2012-07-05",3220.17,3220.17,3220.17,3220.17,1005],["2012-07-06",3220.17,3220.17,3220.17,3220.17,0],["2012-07-09",3304.17,3304.17,3304.17,3304.17,1000],["2012-07-10",3304.17,3304.17,3304.17,3304.17,0],["2012-07-11",3304.17,3304.17,3080.16,3304.17,800],["2012-07-12",3304.17,3304.17,3304.17,3304.17,0],["2012-07-13",3416.18,3472.18,3416.18,3472.18,5500],["2012-07-16",3472.18,3500.18,3472.18,3500.18,2100],["2012-07-17",3500.18,3500.18,3500.18,3500.18,0],["2012-07-18",3500.18,3556.19,3276.17,3444.18,15900],["2012-07-19",3472.18,3500.18,3472.18,3500.18,10000],["2012-07-20",3416.18,3416.18,3416.18,3416.18,2000],["2012-07-23",3500.18,3556.19,3500.18,3556.19,3600],["2012-07-24",3332.17,3500.18,3332.17,3500.18,6500],["2012-07-25",3500.18,3500.18,3500.18,3500.18,600],["2012-07-26",3500.18,3500.18,3500.18,3500.18,0],["2012-07-27",3500.18,3500.18,3500.18,3500.18,0],["2012-07-30",3444.18,3444.18,3416.18,3416.18,3000],["2012-07-31",3388.18,3444.18,3388.18,3444.18,1200],["2012-08-01",3472.18,3472.18,3472.18,3472.18,9000],["2012-08-02",3472.18,3500.18,3444.18,3444.18,12800],["2012-08-03",3444.18,3444.18,3444.18,3444.18,0],["2012-08-06",3528.18,3528.18,3528.18,3528.18,500],["2012-08-07",3500.18,3528.18,3472.18,3528.18,4200],["2012-08-08",3528.18,3528.18,3472.18,3472.18,3400],["2012-08-09",3472.18,3472.18,3444.18,3472.18,7300],["2012-08-10",3472.18,3528.18,3472.18,3528.18,7200],["2012-08-13",3528.18,3556.19,3528.18,3528.18,22900],["2012-08-14",3584.19,3584.19,3584.19,3584.19,2000],["2012-08-15",3612.19,3612.19,3584.19,3584.19,27000],["2012-08-16",3584.19,3584.19,3584.19,3584.19,4000],["2012-08-17",3640.19,3640.19,3612.19,3612.19,15300],["2012-08-20",3640.19,3696.19,3640.19,3696.19,3300],["2012-08-21",3724.19,3752.2,3668.19,3668.19,21000],["2012-08-22",3668.19,3668.19,3640.19,3640.19,4000],["2012-08-23",3612.19,3612.19,3444.18,3444.18,6000],["2012-08-24",3416.18,3612.19,3416.18,3612.19,1200],["2012-08-27",3612.19,3612.19,3556.19,3556.19,3000],["2012-08-28",3556.19,3556.19,3556.19,3556.19,0],["2012-08-29",3556.19,3556.19,3556.19,3556.19,0],["2012-08-30",3584.19,3584.19,3584.19,3584.19,7000],["2012-08-31",3612.19,3612.19,3584.19,3584.19,1200],["2012-09-04",3584.19,3584.19,3584.19,3584.19,0],["2012-09-05",3584.19,3584.19,3556.19,3556.19,2400],["2012-09-06",3556.19,3584.19,3556.19,3584.19,1200],["2012-09-07",3584.19,3584.19,3584.19,3584.19,0],["2012-09-10",3556.19,3556.19,3556.19,3556.19,200],["2012-09-11",3556.19,3556.19,3556.19,3556.19,1000],["2012-09-12",3556.19,3556.19,3556.19,3556.19,1000],["2012-09-13",3556.19,3556.19,3556.19,3556.19,0],["2012-09-14",3556.19,3584.19,3556.19,3584.19,3000],["2012-09-17",3584.19,3584.19,3584.19,3584.19,0],["2012-09-18",3612.19,3668.19,3584.19,3612.19,5800],["2012-09-19",3612.19,3612.19,3612.19,3612.19,100],["2012-09-20",3612.19,3612.19,3612.19,3612.19,0],["2012-09-21",3612.19,3612.19,3612.19,3612.19,0],["2012-09-24",3528.18,3528.18,3500.18,3500.18,600],["2012-09-25",3500.18,3528.18,3500.18,3528.18,1600],["2012-09-26",3500.18,3500.18,3500.18,3500.18,0],["2012-09-27",3500.18,3500.18,3500.18,3500.18,1000],["2012-09-28",3500.18,3500.18,3500.18,3500.18,600],["2012-10-01",3500.18,3500.18,3500.18,3500.18,0],["2012-10-02",3500.18,3500.18,3500.18,3500.18,0],["2012-10-03",3416.18,3416.18,3416.18,3416.18,500],["2012-10-04",3416.18,3416.18,3416.18,3416.18,0],["2012-10-05",3416.18,3416.18,3416.18,3416.18,0],["2012-10-08",3416.18,3472.18,3416.18,3472.18,1100],["2012-10-09",3444.18,3444.18,3416.18,3416.18,2000],["2012-10-10",3416.18,3416.18,3416.18,3416.18,1900],["2012-10-11",3444.18,3444.18,3444.18,3444.18,1099],["2012-10-12",3416.18,3416.18,3388.18,3388.18,6000],["2012-10-15",3388.18,3388.18,3360.17,3360.17,3700],["2012-10-16",3360.17,3360.17,3360.17,3360.17,2400],["2012-10-17",3360.17,3360.17,3332.17,3332.17,4500],["2012-10-18",3332.17,3360.17,3332.17,3360.17,15100],["2012-10-19",3584.19,3584.19,3332.17,3332.17,2500],["2012-10-22",3332.17,3332.17,3332.17,3332.17,0],["2012-10-23",3332.17,3332.17,3332.17,3332.17,0],["2012-10-24",3332.17,3332.17,3332.17,3332.17,0],["2012-10-25",3360.17,3360.17,3304.17,3304.17,1800],["2012-10-26",3304.17,3304.17,3304.17,3304.17,0],["2012-10-29",3304.17,3304.17,3304.17,3304.17,0],["2012-10-30",3304.17,3304.17,3304.17,3304.17,0],["2012-10-31",3304.17,3304.17,3304.17,3304.17,0],["2012-11-01",3304.17,3304.17,3304.17,3304.17,0],["2012-11-02",3276.17,3276.17,3276.17,3276.17,200],["2012-11-05",3276.17,3276.17,3276.17,3276.17,1000],["2012-11-06",3276.17,3360.17,3276.17,3360.17,4000],["2012-11-07",3360.17,3360.17,3360.17,3360.17,0],["2012-11-08",3360.17,3360.17,3360.17,3360.17,0],["2012-11-09",3360.17,3360.17,3360.17,3360.17,0],["2012-11-12",3276.17,3276.17,3276.17,3276.17,2700],["2012-11-13",3080.16,3332.17,3080.16,3332.17,500],["2012-11-14",3276.17,3276.17,3220.17,3220.17,800],["2012-11-15",3220.17,3220.17,3220.17,3220.17,0],["2012-11-16",3220.17,3304.17,3192.17,3304.17,500],["2012-11-19",3304.17,3304.17,3276.17,3276.17,10800],["2012-11-20",3332.17,3360.17,3332.17,3360.17,1600],["2012-11-21",3360.17,3360.17,3360.17,3360.17,1000],["2012-11-22",3332.17,3332.17,3332.17,3332.17,1030],["2012-11-23",3332.17,3332.17,3332.17,3332.17,0],["2012-11-26",3332.17,3332.17,3332.17,3332.17,2400],["2012-11-27",3332.17,3332.17,3332.17,3332.17,0],["2012-11-28",3332.17,3332.17,3332.17,3332.17,0],["2012-11-29",3332.17,3332.17,3332.17,3332.17,0],["2012-11-30",3332.17,3332.17,3332.17,3332.17,400],["2012-12-03",3332.17,3332.17,3332.17,3332.17,0],["2012-12-04",3276.17,3304.17,3220.17,3304.17,2200],["2012-12-05",3360.17,3360.17,3332.17,3332.17,1800],["2012-12-06",3332.17,3360.17,3304.17,3304.17,3600],["2012-12-07",3304.17,3304.17,3304.17,3304.17,0],["2012-12-10",3360.17,3416.18,3332.17,3416.18,3900],["2012-12-11",3360.17,3360.17,3360.17,3360.17,4300],["2012-12-12",3360.17,3360.17,3360.17,3360.17,0],["2012-12-13",3584.19,3584.19,3584.19,3584.19,305],["2012-12-14",3584.19,3584.19,3584.19,3584.19,0],["2012-12-17",3388.18,3388.18,3388.18,3388.18,505],["2012-12-18",3388.18,3388.18,3388.18,3388.18,0],["2012-12-19",3388.18,3388.18,3388.18,3388.18,0],["2012-12-20",3416.18,3416.18,3416.18,3416.18,1000],["2012-12-21",3416.18,3416.18,3416.18,3416.18,1400],["2012-12-24",3416.18,3416.18,3416.18,3416.18,0],["2012-12-25",3416.18,3416.18,3416.18,3416.18,0],["2012-12-26",3416.18,3416.18,3416.18,3416.18,0],["2012-12-27",3444.18,3444.18,3444.18,3444.18,100],["2012-12-28",3472.18,3500.18,3472.18,3500.18,600],["2013-01-02",3500.18,3500.18,3500.18,3500.18,800],["2013-01-03",3500.18,3500.18,3500.18,3500.18,1200],["2013-01-04",3500.18,3500.18,3500.18,3500.18,0],["2013-01-07",3668.19,3668.19,3668.19,3668.19,100],["2013-01-08",3668.19,3668.19,3668.19,3668.19,0],["2013-01-09",3612.19,3612.19,3500.18,3612.19,2600],["2013-01-10",3584.19,3584.19,3584.19,3584.19,0],["2013-01-11",3584.19,3612.19,3584.19,3612.19,2600],["2013-01-14",3724.19,3724.19,3724.19,3724.19,500],["2013-01-15",3668.19,3780.2,3668.19,3724.19,4000],["2013-01-16",3724.19,3752.2,3724.19,3752.2,17400],["2013-01-17",3696.19,3696.19,3696.19,3696.19,1900],["2013-01-18",3640.19,3668.19,3640.19,3668.19,2800],["2013-01-21",3696.19,3696.19,3696.19,3696.19,2017],["2013-01-22",3920.2,3920.2,3920.2,3920.2,500],["2013-01-23",3920.2,3920.2,3920.2,3920.2,123],["2013-01-24",3752.2,3752.2,3752.2,3752.2,100],["2013-01-25",3752.2,3752.2,3724.19,3752.2,3300],["2013-01-28",3892.2,3892.2,3808.2,3808.2,8600],["2013-01-29",3920.2,3976.21,3836.2,3976.21,10900],["2013-01-30",4010.67,4010.67,4010.67,4010.67,4100],["2013-01-31",3950.36,3950.36,3950.36,3950.36,3800],["2013-02-01",3920.2,4010.67,3890.05,4010.67,7600],["2013-02-04",4010.67,4010.67,4010.67,4010.67,0],["2013-02-05",4040.83,4070.98,4040.83,4070.98,5000],["2013-02-06",4070.98,4221.76,4070.98,4221.76,500],["2013-02-07",4221.76,4221.76,4221.76,4221.76,0],["2013-02-08",4312.22,4372.54,4312.22,4372.54,5000],["2013-02-18",4493.16,4493.16,4493.16,4493.16,100],["2013-02-19",4493.16,4493.16,4493.16,4493.16,0],["2013-02-20",4402.69,4402.69,4221.76,4342.38,1300],["2013-02-21",4221.76,4282.07,4070.98,4282.07,7100],["2013-02-22",4101.14,4251.91,4101.14,4251.91,3200],["2013-02-25",4070.98,4282.07,3980.51,4282.07,800],["2013-02-26",4040.83,4312.22,3890.05,4312.22,8100],["2013-02-27",3920.2,4040.83,3920.2,4040.83,2100],["2013-02-28",4040.83,4221.76,4040.83,4070.98,2200],["2013-03-01",3950.36,4040.83,3950.36,4040.83,5500],["2013-03-04",4040.83,4040.83,4040.83,4040.83,0],["2013-03-05",4040.83,4040.83,4040.83,4040.83,0],["2013-03-06",4221.76,4372.54,4221.76,4372.54,200],["2013-03-07",4372.54,4372.54,4372.54,4372.54,0],["2013-03-08",4372.54,4372.54,4372.54,4372.54,0],["2013-03-11",4372.54,4372.54,4372.54,4372.54,0],["2013-03-12",4342.38,4523.31,4221.76,4221.76,6600],["2013-03-13",4251.91,4493.16,4161.45,4161.45,700],["2013-03-14",4161.45,4312.22,4161.45,4312.22,1300],["2013-03-15",4010.67,4010.67,4010.67,4010.67,500],["2013-03-18",4221.76,4342.38,4221.76,4342.38,1100],["2013-03-19",4251.91,4251.91,4251.91,4251.91,200],["2013-03-20",4161.45,4161.45,4161.45,4161.45,1000],["2013-03-21",4282.07,4282.07,4282.07,4282.07,100],["2013-03-22",4131.29,4342.38,4131.29,4342.38,1400],["2013-03-25",4131.29,4312.22,4131.29,4312.22,4000],["2013-03-26",4161.45,4161.45,4161.45,4161.45,3000],["2013-03-27",4161.45,4221.76,4101.14,4221.76,1300],["2013-03-28",4131.29,4282.07,4131.29,4282.07,400],["2013-03-29",4251.91,4282.07,4251.91,4282.07,200],["2013-04-01",4282.07,4282.07,4282.07,4282.07,280],["2013-04-02",4161.45,4221.76,4101.14,4161.45,8000],["2013-04-03",4251.91,4251.91,4251.91,4251.91,600],["2013-04-04",4251.91,4251.91,4251.91,4251.91,300],["2013-04-05",4251.91,4251.91,4251.91,4251.91,3000],["2013-04-08",4221.76,4372.54,4221.76,4372.54,11100],["2013-04-09",4402.69,4402.69,4402.69,4402.69,2300],["2013-04-10",4221.76,4312.22,4221.76,4312.22,3100],["2013-04-11",4221.76,4282.07,4221.76,4282.07,5100],["2013-04-12",4312.22,4312.22,4221.76,4282.07,3500],["2013-04-15",4282.07,4282.07,4282.07,4282.07,0],["2013-04-16",4282.07,4282.07,4282.07,4282.07,0],["2013-04-17",4282.07,4282.07,4282.07,4282.07,0],["2013-04-18",4282.07,4282.07,4282.07,4282.07,42],["2013-04-22",4161.45,4161.45,3859.89,3859.89,18700],["2013-04-23",4191.6,4251.91,4161.45,4251.91,2000],["2013-04-24",4131.29,4251.91,4131.29,4251.91,2300],["2013-04-25",4251.91,4251.91,4221.76,4221.76,1600],["2013-04-26",4251.91,4251.91,4251.91,4251.91,100],["2013-05-02",4221.76,4221.76,4221.76,4221.76,400],["2013-05-03",4070.98,4221.76,4070.98,4221.76,300],["2013-05-06",4221.76,4221.76,4221.76,4221.76,500],["2013-05-07",4251.91,4372.54,4251.91,4372.54,2100],["2013-05-08",4282.07,4312.22,4221.76,4312.22,3300],["2013-05-09",4312.22,4372.54,4312.22,4372.54,2300],["2013-05-10",4372.54,4372.54,4312.22,4372.54,2300],["2013-05-13",4372.54,4372.54,4282.07,4342.38,5705],["2013-05-14",4342.38,4342.38,4312.22,4312.22,3000],["2013-05-15",4342.38,4342.38,4312.22,4312.22,9400],["2013-05-16",4282.07,4282.07,4282.07,4282.07,4900],["2013-05-17",4251.91,4312.22,4251.91,4312.22,700],["2013-05-20",4251.91,4282.07,4251.91,4282.07,2100],["2013-05-21",4282.07,4282.07,4282.07,4282.07,7000],["2013-05-22",4251.91,4282.07,4251.91,4251.91,13400],["2013-05-23",4251.91,4372.54,4251.91,4372.54,5100],["2013-05-24",4342.38,4342.38,4342.38,4342.38,1000],["2013-05-27",4342.38,4463.0,4342.38,4463.0,1110],["2013-05-28",4372.54,4463.0,4372.54,4463.0,5500],["2013-05-29",4527.68,4527.68,4398.32,4398.32,2200],["2013-05-30",4365.98,4463.0,4365.98,4463.0,1100],["2013-05-31",4527.68,4689.39,4463.0,4592.36,3300],["2013-06-03",4527.68,4527.68,4495.34,4495.34,4800],["2013-06-04",4430.66,4430.66,4430.66,4430.66,2000],["2013-06-05",4463.0,4463.0,4463.0,4463.0,200],["2013-06-06",4430.66,4430.66,4430.66,4430.66,1080],["2013-06-07",4365.98,4365.98,4365.98,4365.98,300],["2013-06-10",4365.98,4430.66,4365.98,4398.32,1600],["2013-06-11",4398.32,4398.32,4398.32,4398.32,1000],["2013-06-12",4430.66,4430.66,4398.32,4398.32,4400],["2013-06-13",4365.98,4398.32,4365.98,4398.32,7900],["2013-06-14",4398.32,4398.32,4398.32,4398.32,0],["2013-06-17",4398.32,4398.32,4398.32,4398.32,6000],["2013-06-18",4398.32,4495.34,4398.32,4495.34,4600],["2013-06-19",4430.66,4592.36,4430.66,4527.68,8500],["2013-06-20",4495.34,4527.68,4463.0,4527.68,3800],["2013-06-21",4495.34,4527.68,4495.34,4495.34,1100],["2013-06-24",4495.34,4495.34,4495.34,4495.34,6500],["2013-06-25",4495.34,4495.34,4398.32,4463.0,1400],["2013-06-26",4430.66,4495.34,4430.66,4495.34,3000],["2013-06-27",4495.34,4495.34,4495.34,4495.34,0],["2013-06-28",4463.0,4463.0,4463.0,4463.0,1500],["2013-07-01",4463.0,4463.0,4463.0,4463.0,11000],["2013-07-02",4495.34,4592.36,4495.34,4592.36,4700],["2013-07-03",4527.68,4560.02,4495.34,4560.02,800],["2013-07-04",4624.7,4657.05,4495.34,4624.7,3000],["2013-07-05",4527.68,4527.68,4527.68,4527.68,0],["2013-07-08",4527.68,4851.09,4527.68,4851.09,2500],["2013-07-09",4851.09,4851.09,4851.09,4851.09,0],["2013-07-10",4851.09,4851.09,4851.09,4851.09,0],["2013-07-11",4851.09,4851.09,4851.09,4851.09,0],["2013-07-12",4495.34,4495.34,4463.0,4463.0,7000],["2013-07-15",4657.05,4657.05,4657.05,4657.05,100],["2013-07-16",4527.68,4527.68,4527.68,4527.68,700],["2013-07-17",4657.05,4657.05,4657.05,4657.05,100],["2013-07-18",4527.68,4657.05,4527.68,4560.02,1200],["2013-07-19",4560.02,4818.75,4527.68,4527.68,1300],["2013-07-22",4527.68,4527.68,4527.68,4527.68,0],["2013-07-23",4495.34,4624.7,4430.66,4624.7,12600],["2013-07-24",4624.7,4624.7,4624.7,4624.7,0],["2013-07-25",4430.66,4495.34,4430.66,4495.34,800],["2013-07-26",4495.34,4495.34,4495.34,4495.34,0],["2013-07-29",4398.32,4398.32,4398.32,4398.32,500],["2013-07-30",4398.32,4398.32,4398.32,4398.32,0],["2013-07-31",4495.34,4495.34,4495.34,4495.34,100],["2013-08-01",4495.34,4495.34,4495.34,4495.34,0],["2013-08-02",4301.3,4495.34,4301.3,4495.34,400],["2013-08-05",4495.34,4495.34,4495.34,4495.34,0],["2013-08-06",4495.34,4495.34,4495.34,4495.34,0],["2013-08-07",4495.34,4495.34,4495.34,4495.34,5600],["2013-08-08",4495.34,4495.34,4495.34,4495.34,5],["2013-08-09",4495.34,4495.34,4495.34,4495.34,0],["2013-08-12",4495.34,4495.34,4495.34,4495.34,0],["2013-08-13",4495.34,4495.34,4495.34,4495.34,0],["2013-08-14",4495.34,4495.34,4495.34,4495.34,0],["2013-08-15",4495.34,4495.34,4495.34,4495.34,0],["2013-08-16",4495.34,4495.34,4495.34,4495.34,0],["2013-08-19",4495.34,4495.34,4495.34,4495.34,0],["2013-08-20",4495.34,4495.34,4495.34,4495.34,0],["2013-08-21",4495.34,4495.34,4495.34,4495.34,0],["2013-08-22",4495.34,4495.34,4495.34,4495.34,0],["2013-08-23",4495.34,4495.34,4495.34,4495.34,0],["2013-08-26",4495.34,4495.34,4495.34,4495.34,0],["2013-08-27",4495.34,4495.34,4495.34,4495.34,200],["2013-08-28",4495.34,4495.34,4495.34,4495.34,0],["2013-08-29",4495.34,4495.34,4495.34,4495.34,0],["2013-08-30",4495.34,4495.34,4495.34,4495.34,0],["2013-09-03",4495.34,4495.34,4495.34,4495.34,0],["2013-09-04",4495.34,4495.34,4495.34,4495.34,0],["2013-09-05",4495.34,4495.34,4495.34,4495.34,0],["2013-09-06",4495.34,4495.34,4495.34,4495.34,0],["2013-09-09",4204.28,4495.34,4204.28,4495.34,2100],["2013-09-10",4495.34,4495.34,4495.34,4495.34,0],["2013-09-11",4495.34,4495.34,4495.34,4495.34,0],["2013-09-12",4495.34,4495.34,4495.34,4495.34,0],["2013-09-13",4495.34,4495.34,4495.34,4495.34,0],["2013-09-16",4495.34,4495.34,4495.34,4495.34,0],["2013-09-17",4495.34,4495.34,4495.34,4495.34,0],["2013-09-18",4495.34,4495.34,4495.34,4495.34,0],["2013-09-19",4495.34,4495.34,4495.34,4495.34,0],["2013-09-20",4495.34,4495.34,4495.34,4495.34,0],["2013-09-23",4495.34,4495.34,4495.34,4495.34,0],["2013-09-24",4495.34,4495.34,4495.34,4495.34,30],["2013-09-25",4495.34,4495.34,4495.34,4495.34,0],["2013-09-26",4495.34,4495.34,4495.34,4495.34,0],["2013-09-27",4333.64,4463.0,4333.64,4463.0,500],["2013-09-30",4463.0,4463.0,4463.0,4463.0,0],["2013-10-01",4463.0,4463.0,4463.0,4463.0,0],["2013-10-02",4495.34,4560.02,4495.34,4560.02,200],["2013-10-03",4560.02,4560.02,4560.02,4560.02,100],["2013-10-04",4560.02,4560.02,4560.02,4560.02,0],["2013-10-07",4560.02,4560.02,4560.02,4560.02,0],["2013-10-08",4560.02,4560.02,4560.02,4560.02,0],["2013-10-09",4560.02,4560.02,4560.02,4560.02,50],["2013-10-10",4560.02,4560.02,4560.02,4560.02,0],["2013-10-11",4560.02,4560.02,4560.02,4560.02,0],["2013-10-14",4560.02,4560.02,4560.02,4560.02,0],["2013-10-15",4851.09,4851.09,4851.09,4851.09,100],["2013-10-16",4851.09,4851.09,4851.09,4851.09,0],["2013-10-17",4851.09,4851.09,4851.09,4851.09,0],["2013-10-18",4365.98,4527.68,4365.98,4527.68,11300],["2013-10-21",4236.62,4657.05,4236.62,4657.05,200],["2013-10-22",4236.62,4236.62,4236.62,4236.62,1200],["2013-10-23",4657.05,4657.05,4657.05,4657.05,175],["2013-10-24",4657.05,4657.05,4657.05,4657.05,5],["2013-10-25",4657.05,4657.05,4657.05,4657.05,0],["2013-10-28",4657.05,4657.05,4657.05,4657.05,0],["2013-10-29",4657.05,4657.05,4657.05,4657.05,0],["2013-10-30",4527.68,4527.68,4463.0,4463.0,3401],["2013-10-31",4463.0,4463.0,4463.0,4463.0,0],["2013-11-01",4463.0,4463.0,4463.0,4463.0,0],["2013-11-04",4463.0,4463.0,4463.0,4463.0,0],["2013-11-05",4495.34,4592.36,4204.28,4592.36,2700],["2013-11-06",4592.36,4592.36,4592.36,4592.36,24],["2013-11-07",4592.36,4592.36,4592.36,4592.36,0],["2013-11-08",4463.0,4463.0,4463.0,4463.0,300],["2013-11-11",4333.64,4592.36,4333.64,4592.36,400],["2013-11-12",4527.68,4527.68,4527.68,4527.68,200],["2013-11-13",4527.68,4527.68,4527.68,4527.68,0],["2013-11-14",4527.68,4527.68,4527.68,4527.68,0],["2013-11-15",4527.68,4527.68,4527.68,4527.68,0],["2013-11-18",4365.98,4592.36,4365.98,4592.36,1000],["2013-11-19",4527.68,4592.36,4527.68,4592.36,1000],["2013-11-20",4592.36,4592.36,4592.36,4592.36,1100],["2013-11-21",4560.02,4689.39,4560.02,4689.39,5100],["2013-11-22",4527.68,4624.7,4527.68,4624.7,300],["2013-11-25",4527.68,4560.02,4463.0,4560.02,2300],["2013-11-26",4592.36,4721.73,4592.36,4721.73,2300],["2013-11-27",4721.73,4721.73,4721.73,4721.73,50],["2013-11-28",4851.09,4851.09,4851.09,4851.09,200],["2013-11-29",4851.09,4851.09,4851.09,4851.09,0],["2013-12-02",4721.73,4721.73,4721.73,4721.73,300],["2013-12-03",4592.36,4721.73,4592.36,4721.73,1100],["2013-12-04",5174.49,5174.49,5174.49,5174.49,1000],["2013-12-05",5174.49,5174.49,5174.49,5174.49,0],["2013-12-06",5174.49,5174.49,5174.49,5174.49,0],["2013-12-09",4657.05,4786.41,4657.05,4786.41,3900],["2013-12-10",4786.41,4786.41,4786.41,4786.41,0],["2013-12-11",4786.41,4851.09,4786.41,4851.09,1100],["2013-12-12",4527.68,4818.75,4527.68,4818.75,2100],["2013-12-13",4365.98,4786.41,4365.98,4786.41,4100],["2013-12-16",4786.41,4786.41,4786.41,4786.41,0],["2013-12-17",4592.36,4721.73,4592.36,4721.73,2820],["2013-12-18",4689.39,5142.15,4689.39,5142.15,4323],["2013-12-19",5109.81,5109.81,4786.41,5045.13,3300],["2013-12-20",4851.09,5077.47,4851.09,5077.47,1800],["2013-12-23",5012.79,5109.81,4915.77,5109.81,28716],["2013-12-24",5142.15,5336.2,5109.81,5336.2,13400],["2013-12-25",5336.2,5497.9,5336.2,5465.56,5400],["2013-12-26",5465.56,5465.56,5465.56,5465.56,400],["2013-12-27",5497.9,5497.9,5497.9,5497.9,200],["2013-12-30",5239.18,5497.9,5239.18,5497.9,4200],["2013-12-31",5497.9,5497.9,5497.9,5497.9,0],["2014-01-02",5497.9,5497.9,5497.9,5497.9,0],["2014-01-03",5497.9,5497.9,5497.9,5497.9,0],["2014-01-06",5336.2,5627.26,5336.2,5530.24,2800],["2014-01-07",5530.24,5530.24,5530.24,5530.24,0],["2014-01-08",5627.26,5627.26,5627.26,5627.26,100],["2014-01-09",5627.26,5627.26,5627.26,5627.26,0],["2014-01-10",5142.15,5594.92,5142.15,5594.92,700],["2014-01-13",5821.31,5821.31,5594.92,5594.92,1600],["2014-01-14",5756.63,5756.63,5562.58,5691.94,2400],["2014-01-15",5724.28,5724.28,5691.94,5691.94,602],["2014-01-16",5336.2,5659.6,5336.2,5659.6,300],["2014-01-17",5659.6,5659.6,5659.6,5659.6,0],["2014-01-20",5756.63,5756.63,5368.54,5724.28,3900],["2014-01-21",5724.28,5724.28,5562.58,5691.94,4000],["2014-01-22",5497.9,5821.31,5497.9,5821.31,7400],["2014-01-23",5562.58,5821.31,5562.58,5756.63,2710],["2014-01-24",5885.99,5918.33,5756.63,5918.33,19500],["2014-01-27",6015.35,6209.39,5918.33,6209.39,17800],["2014-02-06",6209.39,6482.33,6209.39,6345.86,2600],["2014-02-07",6482.33,6482.33,6277.63,6277.63,2800],["2014-02-10",6823.51,6823.51,6141.16,6823.51,3000],["2014-02-11",6175.28,6789.39,6141.16,6721.16,2600],["2014-02-12",6687.04,6687.04,6687.04,6687.04,100],["2014-02-13",6414.1,6414.1,6414.1,6414.1,1000],["2014-02-14",6414.1,6414.1,6414.1,6414.1,27],["2014-02-17",6414.1,6414.1,6414.1,6414.1,0],["2014-02-18",6004.69,6379.98,6004.69,6379.98,300],["2014-02-19",6277.63,6277.63,6277.63,6277.63,100],["2014-02-20",6482.33,6789.39,6141.16,6414.1,3004],["2014-02-21",6414.1,6414.1,6414.1,6414.1,0],["2014-02-24",6414.1,6414.1,6414.1,6414.1,0],["2014-02-25",6141.16,6414.1,6072.92,6345.86,1900],["2014-02-26",6209.39,6414.1,6209.39,6414.1,4300],["2014-02-27",6414.1,6414.1,6414.1,6414.1,0],["2014-02-28",6414.1,6414.1,6414.1,6414.1,0],["2014-03-03",6209.39,6345.86,6209.39,6345.86,500],["2014-03-04",6345.86,6345.86,6345.86,6345.86,0],["2014-03-05",6414.1,6959.98,6311.75,6823.51,9200],["2014-03-06",7096.45,7096.45,6379.98,6994.1,6200],["2014-03-07",7164.68,7164.68,6482.33,6823.51,5000],["2014-03-10",6994.1,6994.1,6414.1,6823.51,1100],["2014-03-11",6823.51,6823.51,6823.51,6823.51,0],["2014-03-12",6345.86,6755.27,6277.63,6277.63,6324],["2014-03-13",6618.8,6618.8,6618.8,6618.8,600],["2014-03-14",6345.86,6618.8,6345.86,6618.8,400],["2014-03-17",6618.8,6618.8,6618.8,6618.8,0],["2014-03-18",6618.8,6618.8,6618.8,6618.8,0],["2014-03-19",6618.8,6618.8,6618.8,6618.8,0],["2014-03-20",6311.75,6550.57,6243.51,6482.33,1600],["2014-03-21",6584.69,6584.69,6516.45,6516.45,1500],["2014-03-24",6345.86,6755.27,6345.86,6721.16,3400],["2014-03-25",6721.16,6721.16,6721.16,6721.16,0],["2014-03-26",6311.75,6687.04,6277.63,6687.04,900],["2014-03-27",6345.86,6687.04,6345.86,6618.8,1300],["2014-03-28",6618.8,6618.8,6618.8,6618.8,0],["2014-03-31",6618.8,6618.8,6618.8,6618.8,0],["2014-04-01",6618.8,6618.8,6618.8,6618.8,0],["2014-04-02",6618.8,6618.8,6618.8,6618.8,0],["2014-04-03",6277.63,6618.8,6277.63,6618.8,2900],["2014-04-04",6618.8,6618.8,6618.8,6618.8,100],["2014-04-07",6823.51,6823.51,6584.69,6584.69,1100],["2014-04-08",6584.69,6584.69,6584.69,6584.69,0],["2014-04-10",6584.69,6584.69,6584.69,6584.69,10],["2014-04-11",6584.69,6584.69,6584.69,6584.69,300],["2014-04-14",6584.69,6584.69,6584.69,6584.69,0],["2014-04-15",6584.69,6584.69,6584.69,6584.69,0],["2014-04-16",6584.69,6584.69,6584.69,6584.69,0],["2014-04-17",6584.69,6584.69,6584.69,6584.69,0],["2014-04-18",6004.69,6550.57,6004.69,6550.57,300],["2014-04-21",6550.57,6550.57,6550.57,6550.57,0],["2014-04-22",6550.57,6550.57,6550.57,6550.57,0],["2014-04-23",6550.57,6550.57,6550.57,6550.57,0],["2014-04-24",6550.57,6550.57,6550.57,6550.57,0],["2014-04-25",6550.57,6550.57,6550.57,6550.57,0],["2014-04-28",6550.57,6550.57,6550.57,6550.57,0],["2014-04-29",6550.57,6550.57,6550.57,6550.57,0],["2014-05-05",6550.57,6550.57,6550.57,6550.57,0],["2014-05-06",6550.57,6550.57,6550.57,6550.57,0],["2014-05-07",6550.57,6550.57,6550.57,6550.57,0],["2014-05-08",6550.57,6550.57,6550.57,6550.57,0],["2014-05-09",6345.86,7096.45,6345.86,7096.45,2500],["2014-05-12",7096.45,7096.45,7096.45,7096.45,0],["2014-05-13",7096.45,7096.45,7096.45,7096.45,0],["2014-05-14",7505.86,7505.86,7505.86,7505.86,500],["2014-05-15",7505.86,7505.86,7505.86,7505.86,0],["2014-05-16",7505.86,7505.86,7505.86,7505.86,0],["2014-05-19",8017.62,8017.62,8017.62,8017.62,600],["2014-05-20",8017.62,8017.62,8017.62,8017.62,20],["2014-05-21",7505.86,7505.86,7471.74,7471.74,23100],["2014-05-22",7164.68,7164.68,7164.68,7164.68,2000],["2014-05-23",7164.68,7164.68,6823.51,6823.51,10600],["2014-05-26",6823.51,6823.51,6823.51,6823.51,0],["2014-05-27",6823.51,6823.51,6823.51,6823.51,0],["2014-05-28",7505.86,7505.86,7505.86,7505.86,300],["2014-05-29",7900.91,7900.91,6931.25,7182.64,7500],["2014-05-30",7900.91,7900.91,7900.91,7900.91,600],["2014-06-02",7900.91,7900.91,7900.91,7900.91,0],["2014-06-03",7182.64,7398.12,7182.64,7398.12,8100],["2014-06-04",7398.12,7398.12,7398.12,7398.12,0],["2014-06-05",7398.12,7398.12,7398.12,7398.12,67],["2014-06-06",7398.12,7398.12,7398.12,7398.12,0],["2014-06-09",6823.51,7290.38,6823.51,7290.38,200],["2014-06-10",7290.38,7290.38,7290.38,7290.38,0],["2014-06-11",7290.38,7290.38,7290.38,7290.38,0],["2014-06-12",7254.47,7254.47,7254.47,7254.47,2000],["2014-06-13",7254.47,7254.47,7254.47,7254.47,6000],["2014-06-16",7254.47,7254.47,7254.47,7254.47,3000],["2014-06-17",7254.47,7254.47,6823.51,7254.47,4100],["2014-06-18",7218.55,7218.55,7182.64,7182.64,5000],["2014-06-19",7182.64,7182.64,7182.64,7182.64,5300],["2014-06-20",7182.64,7182.64,7182.64,7182.64,6000],["2014-06-23",7182.64,7182.64,7182.64,7182.64,3200],["2014-06-24",7182.64,7182.64,6643.94,7182.64,11100],["2014-06-25",7182.64,7182.64,6751.68,7146.73,9100],["2014-06-26",7146.73,7146.73,6859.42,7003.08,9900],["2014-06-27",7003.08,7003.08,6967.16,7003.08,4000],["2014-06-30",7003.08,7003.08,6787.6,6895.34,7200],["2014-07-01",6895.34,6895.34,6895.34,6895.34,5000],["2014-07-02",7074.9,7074.9,7003.08,7003.08,3200],["2014-07-03",7003.08,7038.99,7003.08,7038.99,7000],["2014-07-04",7003.08,7038.99,7003.08,7003.08,1224],["2014-07-07",7003.08,7038.99,7003.08,7038.99,1780],["2014-07-08",7038.99,7146.73,7003.08,7146.73,3244],["2014-07-09",7182.64,7182.64,7110.81,7110.81,5841],["2014-07-10",7074.9,7074.9,7074.9,7074.9,3000],["2014-07-11",7074.9,7074.9,7074.9,7074.9,2300],["2014-07-14",7074.9,7074.9,7074.9,7074.9,0],["2014-07-15",7074.9,7074.9,7074.9,7074.9,5100],["2014-07-16",7074.9,7074.9,7074.9,7074.9,10000],["2014-07-17",7110.81,7110.81,7110.81,7110.81,2000],["2014-07-18",7074.9,7074.9,7074.9,7074.9,3574],["2014-07-21",7074.9,7074.9,7074.9,7074.9,500],["2014-07-22",6823.51,7074.9,6823.51,7074.9,4000],["2014-07-23",7074.9,7074.9,7074.9,7074.9,3000],["2014-07-24",7038.99,7110.81,7038.99,7110.81,3200],["2014-07-25",7110.81,7146.73,7074.9,7110.81,6800],["2014-07-28",6859.42,7182.64,6823.51,7182.64,2200],["2014-07-29",7003.08,7074.9,6823.51,7074.9,7000],["2014-07-30",6787.6,7110.81,6787.6,7110.81,7100],["2014-07-31",7003.08,7182.64,7003.08,7182.64,2474],["2014-08-01",7182.64,7182.64,7182.64,7182.64,0],["2014-08-04",7182.64,7182.64,7074.9,7182.64,8500],["2014-08-05",7182.64,7182.64,7182.64,7182.64,4000],["2014-08-06",7182.64,7182.64,7182.64,7182.64,4000],["2014-08-07",7182.64,7218.55,7182.64,7218.55,11000],["2014-08-08",7218.55,7254.47,7182.64,7254.47,4200],["2014-08-11",7362.21,7721.34,7362.21,7721.34,600],["2014-08-12",7182.64,7793.17,7182.64,7793.17,400],["2014-08-13",7290.38,7290.38,7290.38,7290.38,2100],["2014-08-14",7254.47,7541.77,7254.47,7541.77,1100],["2014-08-15",7541.77,7541.77,7541.77,7541.77,0],["2014-08-18",7541.77,7541.77,7541.77,7541.77,0],["2014-08-19",7649.51,7721.34,7649.51,7721.34,3200],["2014-08-20",7541.77,7721.34,7541.77,7721.34,4500],["2014-08-21",7721.34,7721.34,7003.08,7685.43,14500],["2014-08-22",7721.34,7721.34,7469.95,7469.95,5900],["2014-08-25",7326.29,7685.43,7182.64,7182.64,7400],["2014-08-26",7182.64,7182.64,7182.64,7182.64,10010],["2014-08-27",7182.64,7182.64,7182.64,7182.64,10000],["2014-08-28",7182.64,7362.21,7182.64,7290.38,4210],["2014-08-29",7182.64,7326.29,7182.64,7326.29,1500],["2014-09-03",7362.21,7398.12,7362.21,7398.12,2900],["2014-09-04",7505.86,7505.86,7398.12,7398.12,5015],["2014-09-05",7541.77,7649.51,7541.77,7649.51,800],["2014-09-08",7649.51,7649.51,7649.51,7649.51,0],["2014-09-09",7182.64,7182.64,7182.64,7182.64,1300],["2014-09-10",7505.86,7505.86,7182.64,7182.64,1100],["2014-09-11",7362.21,7362.21,7362.21,7362.21,100],["2014-09-12",7469.95,7469.95,7469.95,7469.95,100],["2014-09-15",7541.77,7541.77,7469.95,7469.95,900],["2014-09-16",7469.95,7469.95,7469.95,7469.95,1000],["2014-09-17",7505.86,7721.34,7469.95,7721.34,7115],["2014-09-18",7721.34,7721.34,7290.38,7290.38,600],["2014-09-19",7613.6,7613.6,7613.6,7613.6,100],["2014-09-22",7685.43,7685.43,7290.38,7290.38,200],["2014-09-23",7649.51,7649.51,7649.51,7649.51,224],["2014-09-24",7649.51,7649.51,7649.51,7649.51,0],["2014-09-25",7721.34,7721.34,7721.34,7721.34,100],["2014-09-26",7541.77,7541.77,7541.77,7541.77,400],["2014-09-29",7685.43,7685.43,7685.43,7685.43,185],["2014-09-30",7541.77,7649.51,7541.77,7649.51,200],["2014-10-01",7649.51,7649.51,7649.51,7649.51,0],["2014-10-02",7649.51,7649.51,7649.51,7649.51,0],["2014-10-03",7864.99,7864.99,7864.99,7864.99,100],["2014-10-06",7829.08,8080.47,7829.08,8080.47,24920],["2014-10-07",8080.47,8152.3,8080.47,8152.3,1850],["2014-10-08",8188.21,8906.48,8188.21,8906.48,23966],["2014-10-09",8942.39,8978.3,8906.48,8906.48,1600],["2014-10-10",8978.3,8978.3,8331.86,8834.65,7150],["2014-10-13",8260.04,8439.6,8260.04,8260.04,9800],["2014-10-14",8583.26,8583.26,8583.26,8583.26,100],["2014-10-15",8583.26,8583.26,8583.26,8583.26,0],["2014-10-16",8870.56,8870.56,8762.82,8762.82,200],["2014-10-17",8762.82,8762.82,8762.82,8762.82,21],["2014-10-20",8906.48,8906.48,8906.48,8906.48,100],["2014-10-21",9301.52,9301.52,9301.52,9301.52,100],["2014-10-22",9301.52,9301.52,9301.52,9301.52,29],["2014-10-23",9301.52,9301.52,9301.52,9301.52,0],["2014-10-24",8403.69,8403.69,8403.69,8403.69,400],["2014-10-27",7900.91,8403.69,7900.91,8403.69,400],["2014-10-28",8583.26,8619.17,8583.26,8619.17,3500],["2014-10-29",8619.17,8619.17,8619.17,8619.17,0],["2014-10-30",8619.17,8619.17,8619.17,8619.17,75],["2014-10-31",8619.17,8619.17,8619.17,8619.17,0],["2014-11-03",8619.17,8619.17,8619.17,8619.17,25],["2014-11-04",8619.17,8619.17,8619.17,8619.17,0],["2014-11-05",8619.17,8619.17,8619.17,8619.17,0],["2014-11-06",8619.17,8619.17,8619.17,8619.17,0],["2014-11-07",8619.17,8619.17,8619.17,8619.17,0],["2014-11-10",8619.17,8619.17,8619.17,8619.17,0],["2014-11-11",8619.17,8619.17,8619.17,8619.17,0],["2014-11-12",7793.17,8511.43,7757.25,8511.43,3300],["2014-11-13",8511.43,8511.43,8511.43,8511.43,0],["2014-11-14",8511.43,8511.43,8511.43,8511.43,0],["2014-11-17",7900.91,8224.12,7900.91,8224.12,6600],["2014-11-18",7900.91,8367.78,7900.91,8367.78,800],["2014-11-19",7900.91,8188.21,7900.91,8188.21,1005],["2014-11-20",8188.21,8188.21,8188.21,8188.21,0],["2014-11-21",8188.21,8188.21,8188.21,8188.21,0],["2014-11-24",8367.78,8367.78,8367.78,8367.78,100],["2014-11-25",8367.78,8367.78,8367.78,8367.78,35],["2014-11-26",8367.78,8367.78,8367.78,8367.78,0],["2014-11-27",8367.78,8367.78,8367.78,8367.78,0],["2014-11-28",8260.04,9050.13,8260.04,9050.13,400],["2014-12-01",9050.13,9050.13,9050.13,9050.13,0],["2014-12-02",9050.13,9050.13,9050.13,9050.13,0],["2014-12-03",9050.13,9050.13,9050.13,9050.13,0],["2014-12-04",9050.13,9050.13,9050.13,9050.13,0],["2014-12-05",9050.13,9050.13,9050.13,9050.13,0],["2014-12-08",9050.13,9050.13,9050.13,9050.13,0],["2014-12-09",8152.3,8152.3,8152.3,8152.3,100],["2014-12-10",8152.3,8152.3,8152.3,8152.3,0],["2014-12-11",8583.26,8583.26,8583.26,8583.26,100],["2014-12-12",7900.91,9409.26,7793.17,9409.26,14100],["2014-12-15",9409.26,9409.26,9409.26,9409.26,0],["2014-12-16",9409.26,9409.26,9409.26,9409.26,0],["2014-12-17",9409.26,9409.26,9409.26,9409.26,0],["2014-12-18",9409.26,9409.26,9409.26,9409.26,10],["2014-12-19",9409.26,9409.26,9409.26,9409.26,0],["2014-12-22",9409.26,9409.26,9409.26,9409.26,0],["2014-12-23",9409.26,9409.26,9409.26,9409.26,0],["2014-12-24",9409.26,9409.26,9409.26,9409.26,10],["2014-12-25",8475.52,8475.52,8475.52,8475.52,100],["2014-12-26",8475.52,8475.52,8475.52,8475.52,0],["2014-12-29",8475.52,8475.52,8475.52,8475.52,73],["2014-12-30",8475.52,8475.52,8475.52,8475.52,0],["2014-12-31",8475.52,8475.52,8475.52,8475.52,0],["2015-01-05",8475.52,8475.52,8475.52,8475.52,75],["2015-01-06",7649.51,7936.82,7649.51,7936.82,800],["2015-01-07",7900.91,7900.91,7900.91,7900.91,570],["2015-01-08",7182.64,7900.91,7182.64,7362.21,1831],["2015-01-09",7469.95,7936.82,7469.95,7936.82,472],["2015-01-12",7900.91,8439.6,7900.91,8439.6,700],["2015-01-13",7900.91,7900.91,7757.25,7757.25,200],["2015-01-14",7757.25,7757.25,7757.25,7757.25,0],["2015-01-15",7757.25,7757.25,7757.25,7757.25,120],["2015-01-16",7757.25,7757.25,7757.25,7757.25,8],["2015-01-19",7864.99,7864.99,7864.99,7864.99,100],["2015-01-20",7864.99,7864.99,7864.99,7864.99,0],["2015-01-21",7900.91,7900.91,7900.91,7900.91,100],["2015-01-22",8044.56,8044.56,8044.56,8044.56,100],["2015-01-23",7900.91,7900.91,7900.91,7900.91,4100],["2015-01-26",8008.64,8008.64,8008.64,8008.64,500],["2015-01-27",8188.21,8188.21,8188.21,8188.21,100],["2015-01-28",7900.91,8403.69,7900.91,8403.69,1100],["2015-01-29",9229.69,9229.69,9229.69,9229.69,2400],["2015-01-30",8331.86,8331.86,8331.86,8331.86,100],["2015-02-02",8080.47,8080.47,8080.47,8080.47,200],["2015-02-03",8080.47,8080.47,8080.47,8080.47,0],["2015-02-04",8832.14,8832.14,8832.14,8832.14,1500],["2015-02-05",8832.14,8832.14,8832.14,8832.14,0],["2015-02-06",9132.81,9132.81,9132.81,9132.81,1100],["2015-02-09",8230.81,9207.98,8230.81,9207.98,1100],["2015-02-10",8305.97,8305.97,8305.97,8305.97,2374],["2015-02-11",8719.39,8719.39,8719.39,8719.39,100],["2015-02-12",9546.23,9546.23,9546.23,9546.23,1100],["2015-02-13",9546.23,9546.23,9546.23,9546.23,0],["2015-02-24",9546.23,9546.23,9546.23,9546.23,0],["2015-02-25",9546.23,9546.23,9546.23,9546.23,0],["2015-02-26",9546.23,9546.23,9546.23,9546.23,0],["2015-02-27",8606.64,8606.64,8606.64,8606.64,100],["2015-03-02",7892.55,8155.64,7892.55,8155.64,200],["2015-03-03",8080.47,8080.47,8042.89,8042.89,2600],["2015-03-04",7892.55,8042.89,7892.55,8042.89,800],["2015-03-05",8118.05,8118.05,8118.05,8118.05,100],["2015-03-06",8118.05,8456.31,8118.05,8456.31,300],["2015-03-09",8456.31,8456.31,8456.31,8456.31,0],["2015-03-10",7892.55,7892.55,7892.55,7892.55,2700],["2015-03-11",8080.47,8080.47,8080.47,8080.47,200],["2015-03-12",8080.47,8418.72,8080.47,8418.72,410],["2015-03-13",8418.72,8418.72,8418.72,8418.72,0],["2015-03-16",8418.72,8418.72,8418.72,8418.72,0],["2015-03-17",7892.55,7892.55,7892.55,7892.55,2700],["2015-03-18",8230.81,8230.81,7554.3,7554.3,500],["2015-03-19",8230.81,8230.81,7704.64,7704.64,1200],["2015-03-20",7742.22,8193.22,7403.97,8193.22,20100],["2015-03-23",8080.47,8080.47,8042.89,8080.47,4200],["2015-03-24",8005.3,8005.3,8005.3,8005.3,3300],["2015-03-25",8005.3,8005.3,8005.3,8005.3,1900],["2015-03-26",7967.72,8042.89,7967.72,8042.89,400],["2015-03-27",8493.89,8493.89,8493.89,8493.89,100],["2015-03-30",8493.89,8493.89,8493.89,8493.89,0],["2015-03-31",8493.89,8493.89,8493.89,8493.89,0],["2015-04-01",8982.48,8982.48,7667.05,8569.06,3300],["2015-04-02",8569.06,8569.06,8569.06,8569.06,0],["2015-04-03",9395.9,9395.9,9395.9,9395.9,100],["2015-04-06",9395.9,9395.9,9395.9,9395.9,0],["2015-04-07",9395.9,9395.9,9395.9,9395.9,0],["2015-04-08",9395.9,9395.9,9395.9,9395.9,0],["2015-04-09",9395.9,9395.9,9395.9,9395.9,0],["2015-04-10",8456.31,9207.98,8456.31,8456.31,500],["2015-04-13",7667.05,8230.81,7667.05,8193.22,2300],["2015-04-14",8193.22,8193.22,8193.22,8193.22,0],["2015-04-15",8193.22,8193.22,8193.22,8193.22,0],["2015-04-16",7817.39,8644.23,7817.39,8042.89,10700],["2015-04-17",7892.55,8005.3,7892.55,8005.3,200],["2015-04-20",8005.3,8005.3,8005.3,8005.3,0],["2015-04-21",8644.23,8644.23,7516.72,7516.72,3400],["2015-04-22",7516.72,8230.81,7516.72,7930.14,1900],["2015-04-23",7554.3,7554.3,7516.72,7516.72,3975],["2015-04-24",7516.72,7854.97,7516.72,7854.97,4400],["2015-04-27",7516.72,7704.64,7516.72,7516.72,28900],["2015-05-04",7516.72,7742.22,7516.72,7742.22,1176],["2015-05-05",8193.22,8193.22,8193.22,8193.22,100],["2015-05-06",8193.22,8193.22,8193.22,8193.22,0],["2015-05-07",8193.22,8193.22,8193.22,8193.22,0],["2015-05-08",7403.97,7742.22,7403.97,7742.22,400],["2015-05-11",7742.22,7742.22,7742.22,7742.22,0],["2015-05-12",7516.72,7742.22,7516.72,7742.22,200],["2015-05-13",7742.22,7742.22,7742.22,7742.22,0],["2015-05-14",7742.22,7742.22,7742.22,7742.22,0],["2015-05-15",8042.89,8042.89,8042.89,8042.89,100],["2015-05-18",8042.89,8042.89,8042.89,8042.89,500],["2015-05-19",8042.89,8042.89,8042.89,8042.89,0],["2015-05-20",8042.89,8042.89,8042.89,8042.89,0],["2015-05-21",8042.89,8042.89,8042.89,8042.89,0],["2015-05-22",8042.89,8042.89,8042.89,8042.89,0],["2015-05-25",7516.72,7892.55,7516.72,7892.55,1700],["2015-05-26",7892.55,7892.55,7892.55,7892.55,400],["2015-05-27",7892.55,7892.55,7892.55,7892.55,2500],["2015-05-28",8484.49,8484.49,7695.24,8247.72,700],["2015-05-29",8642.35,8642.35,8642.35,8642.35,100],["2015-06-01",7892.55,8168.79,7892.55,8168.79,1200],["2015-06-02",7892.55,8247.72,7892.55,8247.72,8700],["2015-06-03",8089.87,8247.72,8089.87,8247.72,500],["2015-06-04",8247.72,8247.72,8247.72,8247.72,0],["2015-06-05",7892.55,7892.55,7892.55,7892.55,30000],["2015-06-08",7892.55,8405.57,7892.55,8405.57,600],["2015-06-09",8405.57,8405.57,8405.57,8405.57,0],["2015-06-10",8405.57,8405.57,8405.57,8405.57,0],["2015-06-11",8405.57,8405.57,8405.57,8405.57,0],["2015-06-12",7892.55,8089.87,7892.55,8089.87,21819],["2015-06-15",8089.87,8089.87,8089.87,8089.87,0],["2015-06-16",7892.55,7892.55,7892.55,7892.55,4800],["2015-06-17",8089.87,8089.87,8089.87,8089.87,200],["2015-06-18",8089.87,8089.87,8089.87,8089.87,0],["2015-06-19",7892.55,8287.18,7892.55,8287.18,21300],["2015-06-22",8287.18,8287.18,8287.18,8287.18,0],["2015-06-23",8287.18,8287.18,8287.18,8287.18,0],["2015-06-24",7971.48,8681.81,7971.48,8681.81,4700],["2015-06-25",8681.81,8681.81,8681.81,8681.81,0],["2015-06-26",8681.81,8681.81,8681.81,8681.81,10],["2015-06-29",8168.79,8168.79,8168.79,8168.79,500],["2015-06-30",7892.55,8208.26,7892.55,8208.26,5700],["2015-07-01",8089.87,8089.87,7971.48,7971.48,400],["2015-07-02",8247.72,8247.72,8247.72,8247.72,500],["2015-07-03",8247.72,8247.72,8247.72,8247.72,0],["2015-07-06",8602.88,8602.88,8563.42,8563.42,1124],["2015-07-07",7892.55,7892.55,7892.55,7892.55,400],["2015-07-08",7892.55,8287.18,7892.55,7892.55,3100],["2015-07-09",7892.55,7892.55,7892.55,7892.55,100],["2015-07-10",8208.26,8208.26,8208.26,8208.26,102],["2015-07-13",8484.49,8484.49,8484.49,8484.49,100],["2015-07-14",8484.49,8484.49,8484.49,8484.49,0],["2015-07-15",8484.49,8484.49,8484.49,8484.49,0],["2015-07-16",8484.49,8484.49,8484.49,8484.49,0],["2015-07-17",8484.49,8484.49,8484.49,8484.49,0],["2015-07-20",8484.49,8484.49,8484.49,8484.49,0],["2015-07-21",7695.24,7892.55,7695.24,7695.24,3300],["2015-07-22",8129.33,8129.33,8129.33,8129.33,100],["2015-07-23",8129.33,8129.33,8129.33,8129.33,0],["2015-07-24",7497.93,8168.79,7340.07,8168.79,700],["2015-07-27",7734.7,8089.87,7734.7,8089.87,1200],["2015-07-28",7734.7,8089.87,7497.93,8089.87,4700],["2015-07-29",8089.87,8089.87,8089.87,8089.87,0],["2015-07-30",7774.17,7774.17,7774.17,7774.17,200],["2015-07-31",8484.49,8484.49,8484.49,8484.49,200],["2015-08-03",8484.49,8484.49,8484.49,8484.49,0],["2015-08-04",8484.49,8484.49,8484.49,8484.49,0],["2015-08-05",7655.78,7853.09,7655.78,7853.09,3600],["2015-08-06",7853.09,7853.09,7853.09,7853.09,1000],["2015-08-07",7853.09,7853.09,7853.09,7853.09,0],["2015-08-10",8089.87,8089.87,8089.87,8089.87,100],["2015-08-11",7497.93,7892.55,7497.93,7892.55,400],["2015-08-12",7892.55,7892.55,7892.55,7892.55,0],["2015-08-13",7892.55,7892.55,7892.55,7892.55,0],["2015-08-14",7892.55,7892.55,7892.55,7892.55,0],["2015-08-17",7892.55,7892.55,7892.55,7892.55,0],["2015-08-18",7892.55,7892.55,7892.55,7892.55,0],["2015-08-19",7892.55,7892.55,7892.55,7892.55,0],["2015-08-20",7892.55,7892.55,7892.55,7892.55,0],["2015-08-21",7892.55,7892.55,7892.55,7892.55,0],["2015-08-24",7892.55,7892.55,7892.55,7892.55,0],["2015-08-25",7103.3,7142.76,7103.3,7142.76,300],["2015-08-26",7734.7,7734.7,7734.7,7734.7,100],["2015-08-27",8445.03,8445.03,8445.03,8445.03,130],["2015-08-28",7695.24,8168.79,7695.24,8168.79,200],["2015-08-31",7497.93,8879.12,7379.54,8445.03,8900],["2015-09-01",7695.24,8287.18,7655.78,8287.18,600],["2015-09-03",8287.18,8287.18,8287.18,8287.18,0],["2015-09-04",7695.24,8089.87,7458.46,8089.87,31000],["2015-09-07",8089.87,8089.87,8089.87,8089.87,0],["2015-09-08",7813.63,8010.94,7813.63,8010.94,200],["2015-09-09",7695.24,7695.24,7497.93,7497.93,5100],["2015-09-10",7892.55,7892.55,7892.55,7892.55,200],["2015-09-11",7892.55,7892.55,7892.55,7892.55,0],["2015-09-14",8287.18,8287.18,8287.18,8287.18,100],["2015-09-15",7695.24,7695.24,7497.93,7655.78,2000],["2015-09-16",7497.93,7497.93,7497.93,7497.93,500],["2015-09-17",7853.09,7853.09,7853.09,7853.09,100],["2015-09-18",7813.63,7813.63,7813.63,7813.63,100],["2015-09-21",7813.63,7813.63,7813.63,7813.63,0],["2015-09-22",7813.63,7813.63,7813.63,7813.63,0],["2015-09-23",7813.63,7813.63,7813.63,7813.63,0],["2015-09-24",7695.24,7932.02,7695.24,7932.02,1300],["2015-09-25",7774.17,7774.17,7774.17,7774.17,100],["2015-09-28",8089.87,8089.87,8089.87,8089.87,1100],["2015-09-29",8089.87,8089.87,8089.87,8089.87,0],["2015-09-30",8089.87,8089.87,8089.87,8089.87,0],["2015-10-01",7655.78,7655.78,7655.78,7655.78,200],["2015-10-02",7655.78,7655.78,7655.78,7655.78,0],["2015-10-05",7971.48,7971.48,7971.48,7971.48,100],["2015-10-06",7971.48,7971.48,7971.48,7971.48,0],["2015-10-07",7971.48,7971.48,7971.48,7971.48,41],["2015-10-08",7971.48,7971.48,7971.48,7971.48,0],["2015-10-09",7971.48,7971.48,7971.48,7971.48,0],["2015-10-12",7971.48,7971.48,7971.48,7971.48,0],["2015-10-13",7971.48,7971.48,7971.48,7971.48,0],["2015-10-14",8484.49,8484.49,8484.49,8484.49,700],["2015-10-15",8484.49,8484.49,8484.49,8484.49,0],["2015-10-16",8484.49,8484.49,8484.49,8484.49,0],["2015-10-19",8484.49,8484.49,8484.49,8484.49,0],["2015-10-20",9076.44,9076.44,8287.18,8287.18,1150],["2015-10-21",7892.55,8129.33,7497.93,8129.33,3900],["2015-10-22",8089.87,8089.87,7340.07,8050.4,3225],["2015-10-23",7497.93,7971.48,7300.61,7379.54,2000],["2015-10-26",7497.93,7497.93,7458.46,7497.93,1300],["2015-10-27",7300.61,7813.63,7300.61,7813.63,30100],["2015-10-28",8050.4,8050.4,8050.4,8050.4,100],["2015-10-29",7497.93,7853.09,7419.0,7813.63,2500],["2015-10-30",7813.63,7813.63,7813.63,7813.63,0],["2015-11-02",7813.63,7813.63,7813.63,7813.63,0],["2015-11-03",8287.18,8287.18,8287.18,8287.18,100],["2015-11-04",9076.44,9076.44,9076.44,9076.44,115],["2015-11-05",9076.44,9076.44,9076.44,9076.44,0],["2015-11-06",8168.79,8168.79,8168.79,8168.79,800],["2015-11-09",7497.93,7695.24,7419.0,7695.24,1100],["2015-11-10",7695.24,8208.26,7497.93,8208.26,6219],["2015-11-11",8208.26,8208.26,8208.26,8208.26,0],["2015-11-12",8208.26,8208.26,8208.26,8208.26,47],["2015-11-13",7497.93,7695.24,7497.93,7695.24,300],["2015-11-16",7971.48,7971.48,7971.48,7971.48,100],["2015-11-17",7971.48,7971.48,7971.48,7971.48,0],["2015-11-18",7971.48,7971.48,7971.48,7971.48,0],["2015-11-19",7497.93,8050.4,7497.93,8050.4,700],["2015-11-20",8050.4,8050.4,8050.4,8050.4,0],["2015-11-23",8050.4,8050.4,8050.4,8050.4,0],["2015-11-24",7971.48,7971.48,7537.39,7537.39,1900],["2015-11-25",7971.48,7971.48,7971.48,7971.48,100],["2015-11-26",8445.03,8445.03,8445.03,8445.03,200],["2015-11-27",7892.55,7892.55,7892.55,7892.55,200],["2015-11-30",8089.87,8287.18,7537.39,8287.18,1200],["2015-12-01",7695.24,7695.24,7695.24,7695.24,400],["2015-12-02",6945.45,8050.4,6945.45,8050.4,300],["2015-12-03",8050.4,8050.4,8050.4,8050.4,0],["2015-12-04",8050.4,8050.4,8050.4,8050.4,0],["2015-12-07",8050.4,8050.4,8050.4,8050.4,100],["2015-12-08",8050.4,8050.4,8050.4,8050.4,0],["2015-12-09",8050.4,8050.4,8050.4,8050.4,0],["2015-12-10",7695.24,8050.4,7655.78,7655.78,900],["2015-12-11",7932.02,7932.02,7932.02,7932.02,100],["2015-12-14",7695.24,7695.24,7695.24,7695.24,700],["2015-12-15",7695.24,7695.24,7695.24,7695.24,0],["2015-12-16",8111.2,8111.2,8111.2,8111.2,100],["2015-12-17",7528.86,8028.01,7528.86,8028.01,300],["2015-12-18",7528.86,7986.41,7528.86,7986.41,500],["2015-12-21",7986.41,7986.41,7986.41,7986.41,0],["2015-12-22",7695.24,7944.81,7612.05,7944.81,400],["2015-12-23",7986.41,7986.41,7986.41,7986.41,100],["2015-12-24",7986.41,7986.41,7986.41,7986.41,0],["2015-12-25",7986.41,7986.41,7986.41,7986.41,0],["2015-12-28",7237.68,7986.41,7237.68,7986.41,300],["2015-12-29",7986.41,7986.41,7986.41,7986.41,0],["2015-12-30",7986.41,7986.41,7986.41,7986.41,0],["2015-12-31",8319.18,8319.18,8319.18,8319.18,600],["2016-01-04",8319.18,8319.18,8319.18,8319.18,0],["2016-01-05",7695.24,7903.22,7528.86,7903.22,584],["2016-01-06",7903.22,7903.22,7903.22,7903.22,35],["2016-01-07",7154.49,7820.03,7154.49,7820.03,300],["2016-01-08",7487.26,7820.03,7487.26,7820.03,300],["2016-01-11",7903.22,8277.58,7487.26,7778.43,800],["2016-01-12",7445.66,7653.64,7404.07,7653.64,1225],["2016-01-13",7944.81,7944.81,7944.81,7944.81,100],["2016-01-14",7196.09,7487.26,7196.09,7445.66,3500],["2016-01-15",7653.64,7653.64,7653.64,7653.64,100],["2016-01-18",7029.71,7279.28,6988.11,7279.28,300],["2016-01-19",7071.3,7487.26,6863.32,7487.26,1600],["2016-01-20",7112.9,7695.24,7071.3,7653.64,54000],["2016-01-21",7570.45,7903.22,7320.88,7695.24,1300],["2016-01-22",7820.03,7820.03,7279.28,7820.03,400],["2016-01-25",8028.01,8028.01,7653.64,7653.64,900],["2016-01-26",7320.88,8111.2,7279.28,8111.2,4000],["2016-01-27",8111.2,8527.16,8111.2,8319.18,4600],["2016-01-28",8111.2,8527.16,8111.2,8319.18,1400],["2016-01-29",8319.18,8319.18,8319.18,8319.18,0],["2016-02-01",8235.99,8735.14,8111.2,8319.18,6200],["2016-02-02",8319.18,8319.18,8319.18,8319.18,400],["2016-02-03",8194.39,8818.33,8194.39,8818.33,200],["2016-02-04",8735.14,9109.5,8319.18,9109.5,300],["2016-02-05",9151.1,9151.1,9151.1,9151.1,200],["2016-02-15",9317.48,9525.46,9317.48,9525.46,300],["2016-02-16",8610.35,9317.48,8610.35,9317.48,6000],["2016-02-17",8402.37,9109.5,8402.37,9109.5,600],["2016-02-18",8277.58,9026.31,8277.58,9026.31,1800],["2016-02-19",9026.31,9026.31,9026.31,9026.31,0],["2016-02-22",9026.31,9026.31,9026.31,9026.31,0],["2016-02-23",9317.48,9317.48,9317.48,9317.48,100],["2016-02-24",8402.37,9525.46,8402.37,9359.08,3300],["2016-02-25",9442.27,9442.27,8443.97,9234.29,4100],["2016-02-26",9234.29,9234.29,8402.37,9026.31,1100],["2016-02-29",9275.88,9275.88,9275.88,9275.88,700],["2016-03-01",8776.73,9275.88,8527.16,9067.9,2900],["2016-03-02",9192.69,9359.08,9192.69,9359.08,300],["2016-03-03",8485.56,8485.56,8485.56,8485.56,1000],["2016-03-04",9109.5,9109.5,8610.35,8610.35,500],["2016-03-07",8610.35,8735.14,8319.18,8610.35,1100],["2016-03-08",8527.16,8735.14,8527.16,8610.35,500],["2016-03-09",8485.56,8610.35,8485.56,8610.35,600],["2016-03-10",8485.56,8527.16,8319.18,8527.16,500],["2016-03-11",8485.56,8610.35,8485.56,8610.35,700],["2016-03-14",8610.35,9151.1,8610.35,9151.1,7400],["2016-03-15",9151.1,9151.1,9151.1,9151.1,0],["2016-03-16",8610.35,8693.54,8610.35,8651.95,9600],["2016-03-17",8568.75,8568.75,8527.16,8527.16,1100],["2016-03-18",8568.75,8568.75,8568.75,8568.75,3500],["2016-03-21",8568.75,8568.75,8568.75,8568.75,0],["2016-03-22",8568.75,8568.75,8568.75,8568.75,0],["2016-03-23",8568.75,8568.75,8568.75,8568.75,0],["2016-03-24",8568.75,8568.75,8568.75,8568.75,0],["2016-03-25",8568.75,8568.75,8568.75,8568.75,0],["2016-03-28",8610.35,8610.35,8610.35,8610.35,2600],["2016-03-29",8610.35,9026.31,8610.35,8610.35,4600],["2016-03-30",8485.56,8943.12,8485.56,8943.12,3500],["2016-03-31",8319.18,8901.52,8319.18,8901.52,8900],["2016-04-01",8277.58,8610.35,8277.58,8610.35,300],["2016-04-04",8568.75,8568.75,8568.75,8568.75,200],["2016-04-05",8568.75,8568.75,8568.75,8568.75,0],["2016-04-06",8610.35,8610.35,8527.16,8527.16,2200],["2016-04-07",8735.14,8901.52,8610.35,8610.35,3000],["2016-04-08",8610.35,8610.35,8610.35,8610.35,0],["2016-04-11",8610.35,8610.35,8610.35,8610.35,0],["2016-04-12",8527.16,8610.35,8527.16,8610.35,5700],["2016-04-13",8610.35,8610.35,8610.35,8610.35,0],["2016-04-14",8319.18,8610.35,8319.18,8610.35,1100],["2016-04-15",8527.16,9359.08,8527.16,9359.08,8400],["2016-04-19",9317.48,9442.27,8610.35,9400.67,6000],["2016-04-20",9400.67,9400.67,9400.67,9400.67,0],["2016-04-21",9400.67,9400.67,9400.67,9400.67,0],["2016-04-22",8610.35,8610.35,8610.35,8610.35,600],["2016-04-25",8568.75,8568.75,8485.56,8485.56,1100],["2016-04-26",8485.56,8485.56,8485.56,8485.56,400],["2016-04-27",8443.97,8443.97,8443.97,8443.97,300],["2016-04-28",7944.81,7944.81,7944.81,7944.81,400],["2016-04-29",8194.39,8277.58,7986.41,8277.58,4200],["2016-05-04",7986.41,7986.41,7986.41,7986.41,100],["2016-05-05",8194.39,8194.39,8152.79,8194.39,3700],["2016-05-06",8194.39,8194.39,8194.39,8194.39,0],["2016-05-09",8028.01,8028.01,8028.01,8028.01,100],["2016-05-10",8194.39,8194.39,8194.39,8194.39,100],["2016-05-11",8235.99,8610.35,8194.39,8610.35,2400],["2016-05-12",8610.35,8610.35,8610.35,8610.35,0],["2016-05-13",8610.35,8610.35,8610.35,8610.35,0],["2016-05-16",8610.35,8610.35,8610.35,8610.35,0],["2016-05-17",8610.35,8610.35,8610.35,8610.35,0],["2016-05-18",8610.35,8610.35,8610.35,8610.35,0],["2016-05-19",8402.37,8402.37,8402.37,8402.37,100],["2016-05-20",8402.37,8402.37,8402.37,8402.37,0],["2016-05-23",8402.37,8402.37,8402.37,8402.37,700],["2016-05-24",8402.37,8402.37,8402.37,8402.37,0],["2016-05-25",8319.18,8319.18,8319.18,8319.18,100],["2016-05-26",8319.18,8319.18,8319.18,8319.18,100],["2016-05-27",8319.18,8651.95,8319.18,8651.95,5500],["2016-05-30",8651.95,8651.95,8651.95,8651.95,0],["2016-05-31",8527.16,9151.1,8527.16,9151.1,6500],["2016-06-01",9151.1,9151.1,9151.1,9151.1,0],["2016-06-02",9151.1,9151.1,9151.1,9151.1,0],["2016-06-03",8410.29,9063.94,8410.29,9020.37,600],["2016-06-06",9020.37,9020.37,9020.37,9020.37,0],["2016-06-07",8933.21,8933.21,8715.33,8715.33,1100],["2016-06-08",8933.21,8933.21,8715.33,8715.33,1100],["2016-06-09",7974.53,8933.21,7974.53,8846.06,1100],["2016-06-10",8366.72,8758.91,8366.72,8758.91,1200],["2016-06-13",8933.21,8933.21,8715.33,8889.64,1300],["2016-06-14",8366.72,8933.21,8366.72,8715.33,2400],["2016-06-15",8889.64,8889.64,8889.64,8889.64,100],["2016-06-16",8366.72,8846.06,8366.72,8846.06,400],["2016-06-17",8933.21,8933.21,8933.21,8933.21,300],["2016-06-20",9020.37,9063.94,9020.37,9063.94,5300],["2016-06-21",9063.94,9063.94,9063.94,9063.94,0],["2016-06-22",9063.94,9063.94,9063.94,9063.94,216544],["2016-06-23",9063.94,9063.94,9063.94,9063.94,0],["2016-06-24",9063.94,9063.94,9063.94,9063.94,0],["2016-06-27",9063.94,9063.94,9063.94,9063.94,0],["2016-06-28",9063.94,9063.94,9063.94,9063.94,0],["2016-06-29",9020.37,9020.37,9020.37,9020.37,300],["2016-06-30",8758.91,8976.79,8758.91,8976.79,2000],["2016-07-01",9151.1,9151.1,9151.1,9151.1,100],["2016-07-04",9151.1,9151.1,9151.1,9151.1,0],["2016-07-05",9020.37,9586.86,9020.37,9586.86,3100],["2016-07-06",9238.25,9238.25,9238.25,9238.25,400],["2016-07-07",9238.25,9238.25,9238.25,9238.25,0],["2016-07-08",9238.25,9238.25,9238.25,9238.25,0],["2016-07-11",9238.25,9238.25,9238.25,9238.25,0],["2016-07-12",9020.37,9020.37,9020.37,9020.37,300],["2016-07-13",9020.37,9020.37,9020.37,9020.37,0],["2016-07-14",9368.98,9368.98,8976.79,8976.79,382],["2016-07-15",8976.79,8976.79,8976.79,8976.79,0],["2016-07-18",9368.98,9368.98,9368.98,9368.98,100],["2016-07-19",9586.86,9586.86,9020.37,9020.37,200],["2016-07-20",9020.37,9020.37,9020.37,9020.37,100],["2016-07-21",9325.4,9325.4,9020.37,9020.37,700],["2016-07-22",9020.37,9020.37,9020.37,9020.37,0],["2016-07-25",9020.37,9151.1,9020.37,9020.37,17700],["2016-07-26",8976.79,9281.83,8933.21,9281.83,37218],["2016-07-27",9412.56,9586.86,9412.56,9499.71,1000],["2016-07-28",9586.86,9586.86,9412.56,9412.56,907],["2016-07-29",9456.13,9456.13,9456.13,9456.13,500],["2016-08-01",9412.56,9586.86,9412.56,9586.86,378],["2016-08-02",9586.86,9586.86,9586.86,9586.86,0],["2016-08-03",9586.86,9586.86,9586.86,9586.86,0],["2016-08-04",9586.86,9586.86,9586.86,9586.86,20],["2016-08-05",9586.86,9586.86,9586.86,9586.86,0],["2016-08-08",9543.29,10545.55,9543.29,10414.82,3300],["2016-08-09",9586.86,10589.13,9586.86,10371.24,999],["2016-08-10",9586.86,10196.94,9586.86,9979.05,500],["2016-08-11",10196.94,10196.94,9499.71,9979.05,2300],["2016-08-12",9368.98,9979.05,9368.98,9368.98,500],["2016-08-15",9630.44,9630.44,9368.98,9499.71,600],["2016-08-16",9499.71,9499.71,9412.56,9412.56,8900],["2016-08-17",9456.13,9456.13,9412.56,9412.56,435],["2016-08-18",9412.56,9412.56,9412.56,9412.56,488],["2016-08-19",9412.56,9412.56,9412.56,9412.56,200],["2016-08-22",9412.56,9543.29,9325.4,9412.56,700],["2016-08-23",9368.98,9368.98,9368.98,9368.98,400],["2016-08-24",9368.98,9368.98,9368.98,9368.98,0],["2016-08-25",9543.29,9543.29,9368.98,9368.98,203],["2016-08-26",9674.02,9674.02,9368.98,9499.71,6107],["2016-08-29",9499.71,9499.71,9368.98,9368.98,2100],["2016-08-30",9194.67,9456.13,9194.67,9194.67,600],["2016-08-31",9586.86,9586.86,9586.86,9586.86,105],["2016-09-01",9586.86,9586.86,9586.86,9586.86,0],["2016-09-05",9586.86,9586.86,9586.86,9586.86,0],["2016-09-06",9151.1,9499.71,9151.1,9456.13,1300],["2016-09-07",9368.98,9543.29,9281.83,9281.83,5600],["2016-09-08",9281.83,9456.13,9281.83,9368.98,3340],["2016-09-09",9543.29,9543.29,9281.83,9281.83,5810],["2016-09-12",9281.83,9281.83,9281.83,9281.83,23],["2016-09-13",9194.67,9368.98,9194.67,9368.98,310],["2016-09-14",9368.98,9368.98,9368.98,9368.98,20],["2016-09-15",9281.83,9281.83,9281.83,9281.83,712],["2016-09-16",9412.56,9412.56,9151.1,9151.1,3100],["2016-09-19",9281.83,9281.83,9281.83,9281.83,106],["2016-09-20",9281.83,9281.83,9281.83,9281.83,0],["2016-09-21",9281.83,9281.83,9281.83,9281.83,0],["2016-09-22",9238.25,9368.98,9238.25,9368.98,700],["2016-09-23",9368.98,9368.98,9368.98,9368.98,0],["2016-09-26",10066.21,10066.21,10066.21,10066.21,200],["2016-09-27",10066.21,10066.21,10066.21,10066.21,0],["2016-09-28",9194.67,9194.67,9194.67,9194.67,3610],["2016-09-29",9456.13,9456.13,9456.13,9456.13,100],["2016-09-30",9586.86,10022.63,9107.52,9368.98,6900],["2016-10-03",9368.98,9499.71,9368.98,9499.71,300],["2016-10-04",9456.13,9499.71,9456.13,9456.13,750],["2016-10-05",9151.1,9151.1,9151.1,9151.1,1000],["2016-10-06",9151.1,9151.1,9151.1,9151.1,1200],["2016-10-07",9499.71,9499.71,9499.71,9499.71,100],["2016-10-10",9499.71,9499.71,9499.71,9499.71,0],["2016-10-11",9499.71,9499.71,9499.71,9499.71,50],["2016-10-12",9499.71,9499.71,9499.71,9499.71,0],["2016-10-13",9499.71,9499.71,9499.71,9499.71,0],["2016-10-14",9499.71,9499.71,9499.71,9499.71,0],["2016-10-17",9499.71,9499.71,9499.71,9499.71,0],["2016-10-18",9063.94,9412.56,9063.94,9368.98,1400],["2016-10-19",9151.1,9804.75,9151.1,9586.86,6800],["2016-10-20",10022.63,10458.4,9586.86,9717.59,26753],["2016-10-21",10414.82,10414.82,9543.29,9891.9,6850],["2016-10-24",9891.9,9891.9,9891.9,9891.9,23],["2016-10-25",9891.9,10240.51,9891.9,10022.63,3500],["2016-10-26",10022.63,10022.63,9586.86,9586.86,5200],["2016-10-27",9586.86,9804.75,9543.29,9543.29,5700],["2016-10-28",9543.29,9804.75,9543.29,9804.75,2850],["2016-10-31",9804.75,10022.63,9804.75,10022.63,900],["2016-11-01",9891.9,11024.89,9891.9,11024.89,4853],["2016-11-02",11024.89,11024.89,11024.89,11024.89,42],["2016-11-03",10894.16,10894.16,10894.16,10894.16,11335],["2016-11-04",10763.43,10763.43,10763.43,10763.43,500],["2016-11-07",10763.43,10763.43,9848.32,10458.4,400],["2016-11-08",10632.7,11329.93,10632.7,11024.89,5900],["2016-11-09",11329.93,12070.73,10894.16,10894.16,1300],["2016-11-10",11286.35,11286.35,10501.97,10763.43,1900],["2016-11-11",10850.58,10894.16,10458.4,10676.28,800],["2016-11-14",10850.58,11112.04,10676.28,10981.31,900],["2016-11-15",10981.31,10981.31,10937.74,10937.74,500],["2016-11-16",10458.4,10894.16,10458.4,10850.58,1600],["2016-11-17",11112.04,11112.04,10807.01,10894.16,300],["2016-11-18",11112.04,11112.04,11112.04,11112.04,168],["2016-11-21",11068.47,11068.47,10894.16,10894.16,300],["2016-11-22",10458.4,10894.16,10240.51,10763.43,2215],["2016-11-23",10894.16,10894.16,10894.16,10894.16,100],["2016-11-24",10894.16,11983.58,10458.4,11460.66,800],["2016-11-25",11068.47,11068.47,10850.58,10894.16,2800],["2016-11-28",11068.47,11765.69,9891.9,11155.62,3300],["2016-11-29",11765.69,11765.69,10458.4,11547.81,2800],["2016-11-30",11547.81,11722.12,10894.16,11634.96,900],["2016-12-01",11722.12,11722.12,11722.12,11722.12,100],["2016-12-02",10763.43,11678.54,10719.86,11678.54,300],["2016-12-05",11678.54,12419.34,10545.55,11983.58,17800],["2016-12-06",12419.34,12637.23,10894.16,11722.12,1700],["2016-12-07",11678.54,11983.58,11678.54,11983.58,200],["2016-12-08",10937.74,11547.81,10937.74,11547.81,38700],["2016-12-09",11765.69,11896.42,11504.23,11504.23,500],["2016-12-12",11678.54,11678.54,11678.54,11678.54,100],["2016-12-13",11765.69,11896.42,11634.96,11634.96,1600],["2016-12-14",11765.69,11765.69,10676.28,11722.12,500],["2016-12-15",11765.69,11896.42,11765.69,11896.42,200],["2016-12-16",11896.42,11983.58,11896.42,11983.58,200],["2016-12-19",11983.58,12462.92,11983.58,12375.77,700],["2016-12-20",12419.34,12419.34,11329.93,12288.61,1200],["2016-12-21",12288.61,12288.61,12288.61,12288.61,0],["2016-12-22",12332.19,12419.34,11329.93,12419.34,600],["2016-12-23",12419.34,12550.07,11417.08,11852.85,1000],["2016-12-26",11983.58,12157.88,11983.58,12157.88,300],["2016-12-27",12201.46,12462.92,12201.46,12462.92,300],["2016-12-28",12462.92,12462.92,12462.92,12462.92,0],["2016-12-29",12462.92,12598.39,12462.92,12598.39,400],["2016-12-30",11921.05,12553.23,11830.74,12553.23,5300],["2017-01-03",12643.54,12824.16,12553.23,12824.16,400],["2017-01-04",12824.16,12824.16,12824.16,12824.16,0],["2017-01-05",12824.16,12824.16,12824.16,12824.16,32],["2017-01-06",12598.39,12598.39,12598.39,12598.39,600],["2017-01-09",12553.23,12824.16,12372.61,12372.61,500],["2017-01-10",12462.92,12643.54,12462.92,12508.08,500],["2017-01-11",11785.59,12462.92,11785.59,12462.92,300],["2017-01-12",11424.34,12598.39,11424.34,12598.39,1000],["2017-01-13",12598.39,12598.39,12598.39,12598.39,0],["2017-01-16",12779.01,12779.01,12779.01,12779.01,100],["2017-01-17",12779.01,12779.01,12779.01,12779.01,0],["2017-01-18",12779.01,12779.01,12779.01,12779.01,0],["2017-01-19",11514.66,11514.66,11514.66,11514.66,100],["2017-01-20",12553.23,12553.23,12417.77,12417.77,200],["2017-01-23",12643.54,12643.54,12643.54,12643.54,2300],["2017-01-24",12643.54,12643.54,12643.54,12643.54,0],["2017-01-25",12643.54,12643.54,12643.54,12643.54,300],["2017-02-02",12643.54,12643.54,12598.39,12598.39,4100],["2017-02-03",12598.39,12598.39,12598.39,12598.39,0],["2017-02-06",12598.39,12598.39,12598.39,12598.39,400],["2017-02-07",12598.39,12598.39,12598.39,12598.39,0],["2017-02-08",11785.59,12191.99,11785.59,11966.21,2000],["2017-02-09",12417.77,12417.77,11740.43,11740.43,500],["2017-02-10",11288.88,11875.9,11288.88,11875.9,900],["2017-02-13",12372.61,12372.61,11875.9,11875.9,300],["2017-02-14",11875.9,12191.99,11875.9,12101.68,1300],["2017-02-15",12011.37,12011.37,12011.37,12011.37,600],["2017-02-16",11966.21,11966.21,11966.21,11966.21,750],["2017-02-17",11875.9,11875.9,11650.12,11650.12,6400],["2017-02-20",11966.21,11966.21,11604.97,11604.97,1204],["2017-02-21",11875.9,11875.9,11830.74,11830.74,24710],["2017-02-22",11604.97,11604.97,11604.97,11604.97,500],["2017-02-23",11785.59,11785.59,11514.66,11650.12,3800],["2017-02-24",11604.97,11604.97,11604.97,11604.97,775],["2017-02-27",11740.43,11830.74,11740.43,11830.74,200],["2017-02-28",11650.12,11785.59,11650.12,11785.59,3300],["2017-03-01",11379.19,11785.59,11379.19,11740.43,700],["2017-03-02",11740.43,11740.43,11740.43,11740.43,0],["2017-03-03",11785.59,11785.59,11695.28,11695.28,400],["2017-03-06",11785.59,11785.59,11288.88,11695.28,2300],["2017-03-07",11424.34,11604.97,11424.34,11559.81,2200],["2017-03-08",11785.59,11785.59,11650.12,11650.12,1400],["2017-03-09",11650.12,11650.12,11650.12,11650.12,600],["2017-03-10",11785.59,11875.9,11785.59,11785.59,800],["2017-03-13",11785.59,11785.59,11785.59,11785.59,0],["2017-03-14",11153.41,11153.41,11153.41,11153.41,600],["2017-03-15",11288.88,11830.74,11153.41,11153.41,2300],["2017-03-16",11740.43,11740.43,11740.43,11740.43,120],["2017-03-17",11740.43,11740.43,11740.43,11740.43,50],["2017-03-20",11604.97,11604.97,11604.97,11604.97,400],["2017-03-21",11785.59,11785.59,11604.97,11604.97,600],["2017-03-22",11740.43,11830.74,11740.43,11830.74,800],["2017-03-23",11514.66,11785.59,11514.66,11785.59,1510],["2017-03-24",11198.57,11785.59,11198.57,11785.59,500],["2017-03-27",11785.59,11785.59,11785.59,11785.59,400],["2017-03-28",11740.43,11740.43,11740.43,11740.43,600],["2017-03-29",11785.59,11785.59,11785.59,11785.59,1000],["2017-03-30",11785.59,11785.59,11424.34,11424.34,1600],["2017-03-31",11740.43,11830.74,11379.19,11785.59,5810],["2017-04-03",11785.59,11785.59,11740.43,11740.43,900],["2017-04-04",11469.5,11469.5,11469.5,11469.5,511],["2017-04-05",11740.43,11740.43,11514.66,11514.66,300],["2017-04-07",11785.59,11785.59,11740.43,11740.43,500],["2017-04-10",11604.97,11740.43,11604.97,11650.12,700],["2017-04-11",11785.59,11785.59,11740.43,11740.43,200],["2017-04-12",11514.66,11514.66,11514.66,11514.66,300],["2017-04-13",11740.43,11785.59,11514.66,11514.66,700],["2017-04-14",11469.5,11740.43,11469.5,11695.28,900],["2017-04-17",11695.28,11695.28,11695.28,11695.28,39],["2017-04-18",11695.28,11830.74,11695.28,11830.74,3000],["2017-04-19",12191.99,12191.99,11830.74,11830.74,200],["2017-04-20",11830.74,11830.74,11830.74,11830.74,600],["2017-04-21",11740.43,11830.74,11740.43,11830.74,639],["2017-04-24",11830.74,11830.74,11830.74,11830.74,0],["2017-04-25",11830.74,11830.74,11830.74,11830.74,0],["2017-04-26",10747.01,11830.74,10747.01,11785.59,1300],["2017-04-27",11785.59,11830.74,10882.48,11830.74,900],["2017-04-28",11288.88,12191.99,11288.88,11966.21,5300],["2017-05-03",11740.43,11740.43,11740.43,11740.43,500],["2017-05-04",11288.88,11695.28,10566.39,11650.12,1000],["2017-05-05",11650.12,11650.12,11650.12,11650.12,0],["2017-05-08",10611.54,11695.28,10611.54,11695.28,600],["2017-05-09",11650.12,11650.12,11650.12,11650.12,300],["2017-05-10",11650.12,11650.12,11650.12,11650.12,0],["2017-05-11",11288.88,11830.74,11288.88,11740.43,1400],["2017-05-12",11740.43,11740.43,11740.43,11740.43,0],["2017-05-15",11785.59,11830.74,11695.28,11695.28,400],["2017-05-16",11695.28,11695.28,11695.28,11695.28,210],["2017-05-17",11695.28,11695.28,11695.28,11695.28,0],["2017-05-18",11695.28,12643.54,11695.28,11921.05,4300],["2017-05-19",11921.05,11921.05,11921.05,11921.05,0],["2017-05-22",11921.05,11921.05,11921.05,11921.05,0],["2017-05-23",11921.05,11921.05,11921.05,11921.05,0],["2017-05-24",10747.01,11785.59,10747.01,11334.03,1820],["2017-05-25",11650.12,12417.77,11424.34,11424.34,7800],["2017-05-26",11424.34,11740.43,11424.34,11740.43,1110],["2017-05-29",11785.59,12191.99,11740.43,11785.59,1800],["2017-05-30",11785.59,11785.59,11785.59,11785.59,200],["2017-05-31",11785.59,12643.54,11785.59,12146.83,2300],["2017-06-01",12146.83,12146.83,12146.83,12146.83,0],["2017-06-02",12146.83,12146.83,12146.83,12146.83,0],["2017-06-05",12287.53,12287.53,12193.73,12287.53,400],["2017-06-06",12287.53,12287.53,12287.53,12287.53,0],["2017-06-07",11630.94,12756.52,11630.94,12522.02,3200],["2017-06-08",11959.24,13694.5,11724.74,13647.6,9780],["2017-06-09",13600.7,14304.18,12287.53,14069.69,2400],["2017-06-12",14069.69,14069.69,14069.69,14069.69,100],["2017-06-13",14069.69,14491.78,13600.7,14257.29,950],["2017-06-14",14210.39,14491.78,14210.39,14351.08,500],["2017-06-15",14491.78,14491.78,12991.01,14210.39,700],["2017-06-16",14444.88,14444.88,12897.22,14304.18,300],["2017-06-19",14304.18,14913.87,14304.18,14913.87,2348],["2017-06-20",14726.28,15476.66,13506.9,15429.76,3300],["2017-06-21",16414.64,16414.64,13975.89,15476.66,1100],["2017-06-22",16367.74,16367.74,13975.89,15007.67,300],["2017-06-23",14538.68,16367.74,14538.68,16367.74,1000],["2017-06-26",14773.17,15007.67,14773.17,15007.67,200],["2017-06-27",13600.7,15664.25,13506.9,15664.25,4300],["2017-06-28",14116.59,15195.27,14116.59,15195.27,200],["2017-06-29",13694.5,14960.77,13694.5,14960.77,300],["2017-06-30",15007.67,16320.84,15007.67,16320.84,900],["2017-07-03",16320.84,16320.84,16320.84,16320.84,0],["2017-07-04",14773.17,16742.93,14773.17,16742.93,1600],["2017-07-05",17352.62,17352.62,15101.47,16977.43,300],["2017-07-06",17774.71,17774.71,17774.71,17774.71,100],["2017-07-07",18056.1,18056.1,18056.1,18056.1,100],["2017-07-10",18056.1,18665.79,16273.94,18056.1,612],["2017-07-11",18056.1,18056.1,18056.1,18056.1,0],["2017-07-12",18056.1,18056.1,18056.1,18056.1,0],["2017-07-13",18759.59,18759.59,18759.59,18759.59,100],["2017-07-14",18759.59,18759.59,18759.59,18759.59,30],["2017-07-17",18056.1,18056.1,18056.1,18056.1,200],["2017-07-18",18056.1,18056.1,18056.1,18056.1,0],["2017-07-19",18056.1,18056.1,18056.1,18056.1,0],["2017-07-20",16273.94,17821.61,16273.94,17821.61,700],["2017-07-21",16039.45,17587.11,16039.45,17540.21,400],["2017-07-24",17727.81,17727.81,15804.95,17540.21,400],["2017-07-25",15804.95,17540.21,15804.95,17493.31,500],["2017-07-26",15758.05,17305.72,15758.05,17305.72,400],["2017-07-27",18759.59,18759.59,15617.36,18290.6,3300],["2017-07-28",16461.54,18243.7,16461.54,18243.7,800],["2017-07-31",16508.44,20025.86,16461.54,19978.96,10100],["2017-08-01",18009.2,19697.57,18009.2,19416.17,1000],["2017-08-02",17493.31,18618.89,17493.31,18618.89,500],["2017-08-03",18665.79,18665.79,18665.79,18665.79,400],["2017-08-04",16836.73,18196.8,16836.73,18196.8,500],["2017-08-07",18196.8,18196.8,18196.8,18196.8,0],["2017-08-08",16414.64,18009.2,16414.64,17587.11,800],["2017-08-09",19228.58,19228.58,19228.58,19228.58,2200],["2017-08-10",19697.57,19697.57,17305.72,18712.69,1600],["2017-08-11",18665.79,19228.58,16883.63,18618.89,1600],["2017-08-14",19181.68,19181.68,19181.68,19181.68,100],["2017-08-15",19697.57,19697.57,19697.57,19697.57,100],["2017-08-16",17727.81,18759.59,17727.81,18665.79,800],["2017-08-17",17915.41,17915.41,17915.41,17915.41,200],["2017-08-18",18525.09,18525.09,18243.7,18243.7,1000],["2017-08-21",16883.63,18759.59,16883.63,18759.59,300],["2017-08-22",18759.59,18759.59,16883.63,18759.59,5800],["2017-08-23",18759.59,18759.59,18759.59,18759.59,0],["2017-08-24",18759.59,18759.59,18759.59,18759.59,800],["2017-08-25",16930.53,18665.79,16930.53,18571.99,3530],["2017-08-28",18478.19,18478.19,16742.93,17587.11,3500],["2017-08-29",18243.7,18243.7,15898.75,17352.62,1900],["2017-08-30",17821.61,17821.61,17540.21,17540.21,700],["2017-08-31",17774.71,18243.7,17774.71,18009.2,2500],["2017-09-01",16789.83,16789.83,16789.83,16789.83,100],["2017-09-05",16789.83,16977.43,16180.14,16977.43,900],["2017-09-06",16977.43,16977.43,16977.43,16977.43,100],["2017-09-07",16977.43,16977.43,16977.43,16977.43,0],["2017-09-08",16977.43,16977.43,16977.43,16977.43,0],["2017-09-11",16836.73,16836.73,16836.73,16836.73,200],["2017-09-12",15242.16,15523.56,15242.16,15523.56,1230],["2017-09-13",16696.03,16696.03,15476.66,15711.15,2600],["2017-09-14",15523.56,15945.65,15523.56,15945.65,200],["2017-09-15",15476.66,15851.85,15476.66,15851.85,600],["2017-09-18",16461.54,16461.54,16227.04,16227.04,600],["2017-09-19",16555.34,16555.34,16320.84,16320.84,500],["2017-09-20",16273.94,16273.94,16273.94,16273.94,400],["2017-09-21",16273.94,16273.94,16273.94,16273.94,0],["2017-09-22",16273.94,16273.94,16273.94,16273.94,0],["2017-09-25",16414.64,17540.21,15945.65,17024.32,1200],["2017-09-26",17118.12,17118.12,17118.12,17118.12,1100],["2017-09-27",17540.21,17540.21,17540.21,17540.21,100],["2017-09-28",17211.92,17211.92,17211.92,17211.92,100],["2017-09-29",18759.59,18759.59,18149.9,18149.9,600],["2017-10-02",16461.54,18009.2,16461.54,17446.42,600],["2017-10-03",16320.84,17399.52,16320.84,17399.52,800],["2017-10-04",18290.6,18290.6,16602.23,17493.31,400],["2017-10-05",17493.31,17493.31,17493.31,17493.31,0],["2017-10-06",15945.65,17211.92,15945.65,17211.92,500],["2017-10-09",17211.92,17211.92,17211.92,17211.92,0],["2017-10-10",17211.92,17211.92,17211.92,17211.92,0],["2017-10-11",17211.92,17211.92,17211.92,17211.92,0],["2017-10-12",16883.63,16883.63,16883.63,16883.63,100],["2017-10-13",16883.63,16883.63,16883.63,16883.63,0],["2017-10-16",16883.63,16883.63,16883.63,16883.63,0],["2017-10-17",16883.63,16883.63,16883.63,16883.63,0],["2017-10-18",16836.73,18290.6,16836.73,18290.6,700],["2017-10-19",18290.6,18290.6,18290.6,18290.6,0],["2017-10-20",18290.6,18290.6,18290.6,18290.6,0],["2017-10-23",16508.44,17399.52,16508.44,17399.52,200],["2017-10-24",17821.61,17821.61,17821.61,17821.61,100],["2017-10-25",18290.6,18290.6,18290.6,18290.6,140],["2017-10-26",16508.44,17352.62,16508.44,17352.62,600],["2017-10-27",17821.61,17821.61,16649.13,17071.22,400],["2017-10-30",18290.6,18290.6,18290.6,18290.6,100],["2017-10-31",18009.2,19416.17,18009.2,19181.68,3640],["2017-11-01",18759.59,18759.59,17305.72,18431.29,500],["2017-11-02",18431.29,18431.29,18431.29,18431.29,0],["2017-11-03",16649.13,18759.59,16649.13,18759.59,900],["2017-11-06",18759.59,18759.59,18759.59,18759.59,0],["2017-11-07",18759.59,18759.59,18759.59,18759.59,0],["2017-11-08",18759.59,18759.59,18759.59,18759.59,0],["2017-11-09",16930.53,18759.59,16930.53,18759.59,300],["2017-11-10",18759.59,18759.59,18759.59,18759.59,0],["2017-11-13",18665.79,18665.79,18665.79,18665.79,500],["2017-11-14",18665.79,18665.79,18665.79,18665.79,0],["2017-11-15",16883.63,18525.09,16883.63,18525.09,1100],["2017-11-16",18525.09,18525.09,18525.09,18525.09,0],["2017-11-17",18525.09,18525.09,18525.09,18525.09,0],["2017-11-20",18525.09,18525.09,18525.09,18525.09,0],["2017-11-21",18525.09,18525.09,18525.09,18525.09,0],["2017-11-22",18525.09,18525.09,18525.09,18525.09,0],["2017-11-23",18243.7,18243.7,18243.7,18243.7,100],["2017-11-24",19885.16,19885.16,19885.16,19885.16,100],["2017-11-27",19885.16,19885.16,19885.16,19885.16,0],["2017-11-28",19885.16,19885.16,19885.16,19885.16,0],["2017-11-29",17915.41,19181.68,17915.41,19181.68,2700],["2017-11-30",19228.58,19228.58,17305.72,18525.09,425],["2017-12-01",17587.11,17587.11,17587.11,17587.11,165],["2017-12-04",18525.09,18525.09,16414.64,18243.7,1200],["2017-12-05",16602.23,16789.83,16555.34,16789.83,700],["2017-12-06",16789.83,16789.83,16789.83,16789.83,1100],["2017-12-07",17774.71,17774.71,16836.73,16836.73,300],["2017-12-08",17727.81,18009.2,15711.15,18009.2,9200],["2017-12-11",18009.2,18009.2,18009.2,18009.2,0],["2017-12-12",18009.2,18009.2,18009.2,18009.2,0],["2017-12-13",16273.94,17680.91,16273.94,17305.72,500],["2017-12-14",15945.65,17258.82,15804.95,17118.12,900],["2017-12-15",17540.21,18290.6,17540.21,18290.6,500],["2017-12-18",16508.44,18290.6,16461.54,17962.3,1700],["2017-12-19",17821.61,18712.69,17821.61,18056.1,1200],["2017-12-20",18056.1,18056.1,18056.1,18056.1,0],["2017-12-21",18009.2,18009.2,18009.2,18009.2,300],["2017-12-22",18056.1,18853.38,18056.1,18853.38,300],["2017-12-25",16977.43,17774.71,16977.43,17774.71,760],["2017-12-26",18149.9,18149.9,16180.14,17821.61,4500],["2017-12-27",17821.61,17821.61,17821.61,17821.61,0],["2017-12-28",18853.38,18853.38,18853.38,18853.38,1275],["2017-12-29",17821.61,18665.79,17821.61,18478.19,2200],["2018-01-02",16977.43,16977.43,16977.43,16977.43,100],["2018-01-03",18009.2,18009.2,16883.63,17634.01,1100],["2018-01-04",18501.26,18501.26,18501.26,18501.26,100],["2018-01-05",18501.26,18501.26,18501.26,18501.26,0],["2018-01-08",18501.26,18501.26,18501.26,18501.26,0],["2018-01-09",16766.76,18164.0,16718.58,18164.0,1300],["2018-01-10",18164.0,18164.0,18164.0,18164.0,0],["2018-01-11",18164.0,18164.0,18164.0,18164.0,0],["2018-01-12",16429.5,17971.27,16429.5,17971.27,300],["2018-01-15",16284.96,17874.91,16284.96,17874.91,10100],["2018-01-16",18453.08,18453.08,18453.08,18453.08,200],["2018-01-17",16718.58,17826.73,16718.58,17826.73,200],["2018-01-18",17826.73,17826.73,17826.73,17826.73,0],["2018-01-19",17826.73,17826.73,17826.73,17826.73,0],["2018-01-22",17826.73,17826.73,17826.73,17826.73,0],["2018-01-23",18790.34,18790.34,18790.34,18790.34,100],["2018-01-24",17826.73,18164.0,16959.49,18164.0,1500],["2018-01-25",16477.68,17923.09,16477.68,17923.09,15100],["2018-01-26",17923.09,17923.09,17923.09,17923.09,0],["2018-01-29",17682.19,17682.19,17682.19,17682.19,100],["2018-01-30",17682.19,17682.19,17682.19,17682.19,0],["2018-01-31",18019.45,18019.45,18019.45,18019.45,100],["2018-02-01",18019.45,18019.45,18019.45,18019.45,0],["2018-02-02",18019.45,18019.45,18019.45,18019.45,0],["2018-02-05",18019.45,18019.45,18019.45,18019.45,0],["2018-02-06",18019.45,18019.45,18019.45,18019.45,0],["2018-02-07",16284.96,17344.93,16284.96,17344.93,500],["2018-02-08",17778.55,17778.55,17778.55,17778.55,600],["2018-02-09",17730.37,17923.09,17730.37,17923.09,600],["2018-02-12",17923.09,17923.09,17923.09,17923.09,0],["2018-02-13",17923.09,17923.09,17923.09,17923.09,0],["2018-02-21",17923.09,17923.09,17923.09,17923.09,0],["2018-02-22",17923.09,17923.09,17923.09,17923.09,0],["2018-02-23",17489.47,17489.47,17489.47,17489.47,1200],["2018-02-26",17489.47,17489.47,17489.47,17489.47,20],["2018-02-27",17441.29,18790.34,17441.29,18790.34,3500],["2018-02-28",19272.14,19272.14,17007.67,17007.67,200],["2018-03-01",18308.54,18308.54,16381.32,18164.0,400],["2018-03-02",18164.0,18164.0,18164.0,18164.0,0],["2018-03-05",19031.24,19031.24,19031.24,19031.24,100],["2018-03-06",17152.21,18742.16,17152.21,18693.98,400],["2018-03-07",18308.54,18308.54,18308.54,18308.54,100],["2018-03-08",19753.95,19753.95,19753.95,19753.95,100],["2018-03-09",18742.16,18742.16,18742.16,18742.16,100],["2018-03-12",19753.95,19753.95,17200.39,18597.62,700],["2018-03-13",18597.62,18597.62,18597.62,18597.62,0],["2018-03-14",16911.31,18597.62,16911.31,18549.44,1300],["2018-03-15",16959.49,18260.36,16911.31,18260.36,5420],["2018-03-16",17344.93,18549.44,17344.93,18549.44,400],["2018-03-19",16814.95,18212.18,16766.76,18164.0,1400],["2018-03-20",16814.95,18164.0,16381.32,17489.47,4700],["2018-03-21",17489.47,17489.47,17489.47,17489.47,0],["2018-03-22",17489.47,17489.47,17489.47,17489.47,400],["2018-03-23",17489.47,17489.47,17489.47,17489.47,0],["2018-03-26",16911.31,17104.03,16911.31,17104.03,200],["2018-03-27",16863.13,17537.65,16863.13,17393.11,800],["2018-03-28",16381.32,16381.32,16381.32,16381.32,100],["2018-03-29",17585.83,17585.83,17344.93,17344.93,500],["2018-03-30",17393.11,17393.11,17393.11,17393.11,1900],["2018-04-02",17296.75,17296.75,17296.75,17296.75,100],["2018-04-03",17296.75,17296.75,17296.75,17296.75,0],["2018-04-04",17296.75,17296.75,17296.75,17296.75,0],["2018-04-05",17489.47,17489.47,17489.47,17489.47,100],["2018-04-06",17489.47,17489.47,17489.47,17489.47,0],["2018-04-09",17489.47,17489.47,17489.47,17489.47,0],["2018-04-10",17489.47,17489.47,17489.47,17489.47,0],["2018-04-11",17489.47,17489.47,17489.47,17489.47,0],["2018-04-12",17489.47,17489.47,17489.47,17489.47,0],["2018-04-13",17441.29,18790.34,17441.29,18790.34,3000],["2018-04-16",19272.14,19994.85,19272.14,19994.85,300],["2018-04-17",19994.85,19994.85,19994.85,19994.85,0],["2018-04-18",18549.44,18549.44,18549.44,18549.44,100],["2018-04-19",19272.14,19994.85,19272.14,19994.85,200],["2018-04-20",19994.85,19994.85,19994.85,19994.85,0],["2018-04-23",19994.85,19994.85,19994.85,19994.85,0],["2018-04-24",19994.85,19994.85,19994.85,19994.85,0],["2018-04-26",19994.85,19994.85,19994.85,19994.85,0],["2018-04-27",19994.85,19994.85,19994.85,19994.85,0],["2018-05-02",19994.85,19994.85,19994.85,19994.85,0],["2018-05-03",19994.85,19994.85,19994.85,19994.85,0],["2018-05-04",19994.85,19994.85,19994.85,19994.85,700],["2018-05-07",19994.85,19994.85,19994.85,19994.85,0],["2018-05-08",19994.85,19994.85,19994.85,19994.85,0],["2018-05-09",18067.63,18067.63,18067.63,18067.63,100],["2018-05-10",16429.5,19850.31,16429.5,19850.31,600],["2018-05-11",19850.31,19850.31,19850.31,19850.31,0],["2018-05-14",19850.31,19850.31,19850.31,19850.31,0],["2018-05-15",19464.87,19464.87,19464.87,19464.87,400],["2018-05-16",19464.87,19464.87,19464.87,19464.87,0],["2018-05-17",19705.77,19705.77,19705.77,19705.77,200],["2018-05-18",19705.77,19705.77,19705.77,19705.77,0],["2018-05-21",17826.73,19850.31,17826.73,19657.59,800],["2018-05-22",17971.27,17971.27,17826.73,17826.73,600],["2018-05-23",19464.87,19464.87,19464.87,19464.87,100],["2018-05-24",19464.87,19464.87,19464.87,19464.87,0],["2018-05-25",18790.34,18790.34,18790.34,18790.34,400],["2018-05-28",16959.49,18067.63,16959.49,18067.63,200],["2018-05-29",18983.06,18983.06,18983.06,18983.06,300],["2018-05-30",18983.06,18983.06,18983.06,18983.06,0],["2018-05-31",18983.06,18983.06,18983.06,18983.06,0],["2018-06-01",17344.93,17344.93,17344.93,17344.93,200],["2018-06-04",18742.16,18742.16,18453.08,18453.08,200],["2018-06-05",18453.08,18453.08,18453.08,18453.08,100],["2018-06-06",18983.06,18983.06,18983.06,18983.06,200],["2018-06-07",18983.06,18983.06,18983.06,18983.06,100],["2018-06-08",18983.06,18983.06,18983.06,18983.06,100],["2018-06-11",18983.06,18983.06,18983.06,18983.06,0],["2018-06-12",17149.19,17843.09,17149.19,17843.09,2100],["2018-06-13",18834.37,18834.37,18834.37,18834.37,100],["2018-06-14",19429.14,19429.14,19429.14,19429.14,100],["2018-06-15",18983.06,18983.06,18983.06,18983.06,100],["2018-06-18",19379.57,19379.57,19379.57,19379.57,200],["2018-06-19",19181.32,19181.32,19181.32,19181.32,100],["2018-06-20",19181.32,19181.32,19181.32,19181.32,100],["2018-06-21",19181.32,19181.32,19181.32,19181.32,100],["2018-06-22",17397.01,19032.63,17397.01,19032.63,200],["2018-06-25",17347.45,17347.45,17347.45,17347.45,100],["2018-06-26",18735.24,18735.24,18735.24,18735.24,100],["2018-06-27",18735.24,18735.24,18735.24,18735.24,0],["2018-06-28",19280.45,19280.45,19280.45,19280.45,200],["2018-06-29",19230.88,19230.88,19230.88,19230.88,100],["2018-07-02",17397.01,17397.01,17397.01,17397.01,1100],["2018-07-03",18784.8,18784.8,18784.8,18784.8,100],["2018-07-04",18784.8,18784.8,18784.8,18784.8,0],["2018-07-05",18784.8,18784.8,18784.8,18784.8,0],["2018-07-06",18735.24,18735.24,18735.24,18735.24,200],["2018-07-09",18735.24,18735.24,18735.24,18735.24,0],["2018-07-10",18735.24,18735.24,18735.24,18735.24,100],["2018-07-11",18685.68,18685.68,18685.68,18685.68,100],["2018-07-12",18685.68,18685.68,18685.68,18685.68,0],["2018-07-13",19528.27,19528.27,18983.06,18983.06,300],["2018-07-16",17248.32,17248.32,17248.32,17248.32,100],["2018-07-17",17248.32,17248.32,17248.32,17248.32,0],["2018-07-18",17843.09,17843.09,17843.09,17843.09,100],["2018-07-19",17843.09,17843.09,17843.09,17843.09,0],["2018-07-20",17843.09,17843.09,17843.09,17843.09,0],["2018-07-23",17843.09,17843.09,17843.09,17843.09,0],["2018-07-24",17843.09,17843.09,17843.09,17843.09,100],["2018-07-25",17843.09,17843.09,17843.09,17843.09,100],["2018-07-26",17843.09,17843.09,17843.09,17843.09,100],["2018-07-27",19230.88,19230.88,19230.88,19230.88,100],["2018-07-30",19131.75,19131.75,19131.75,19131.75,100],["2018-07-31",19528.27,19528.27,19528.27,19528.27,100],["2018-08-01",17644.83,18586.55,17644.83,18586.55,700],["2018-08-02",18586.55,18586.55,18586.55,18586.55,0],["2018-08-03",18586.55,18586.55,18586.55,18586.55,0],["2018-08-06",18586.55,18586.55,18586.55,18586.55,0],["2018-08-07",18586.55,18586.55,18586.55,18586.55,0],["2018-08-08",18586.55,18586.55,18586.55,18586.55,0],["2018-08-09",18586.55,18586.55,18586.55,18586.55,0],["2018-08-10",16851.8,18834.37,16851.8,18685.68,1100],["2018-08-13",19825.65,19825.65,19825.65,19825.65,100],["2018-08-14",17843.09,17843.09,17843.09,17843.09,100],["2018-08-15",19379.57,19379.57,19379.57,19379.57,100],["2018-08-16",17843.09,17843.09,17843.09,17843.09,200],["2018-08-17",17843.09,17843.09,17843.09,17843.09,0],["2018-08-20",17843.09,17843.09,17843.09,17843.09,100],["2018-08-21",17843.09,17843.09,17843.09,17843.09,0],["2018-08-22",17843.09,17843.09,17843.09,17843.09,100],["2018-08-23",18487.42,18487.42,18487.42,18487.42,100],["2018-08-24",18388.29,18388.29,18388.29,18388.29,100],["2018-08-27",19330.01,19330.01,17843.09,18289.16,500],["2018-08-28",19131.75,19131.75,16851.8,16851.8,400],["2018-08-29",18289.16,18289.16,18289.16,18289.16,100],["2018-08-30",19230.88,19230.88,16504.85,16504.85,1700],["2018-08-31",17991.78,17991.78,17694.39,17694.39,900],["2018-09-04",16356.16,18536.98,16356.16,18536.98,2100],["2018-09-05",18239.6,18239.6,18239.6,18239.6,100],["2018-09-06",16504.85,18338.73,16504.85,18239.6,2200],["2018-09-07",18239.6,18239.6,18239.6,18239.6,100],["2018-09-10",16504.85,18289.16,16504.85,16504.85,300],["2018-09-11",14918.8,17595.27,14918.8,17595.27,200],["2018-09-12",17248.32,17248.32,17248.32,17248.32,100],["2018-09-13",17248.32,17248.32,17248.32,17248.32,0],["2018-09-14",17991.78,17991.78,17991.78,17991.78,600],["2018-09-17",18239.6,18239.6,18239.6,18239.6,100],["2018-09-18",16554.42,16554.42,16554.42,16554.42,200],["2018-09-19",15910.09,17743.96,15910.09,17743.96,1100],["2018-09-20",17743.96,17743.96,17743.96,17743.96,100],["2018-09-21",18784.8,18784.8,18784.8,18784.8,200],["2018-09-24",17347.45,17347.45,17347.45,17347.45,100],["2018-09-25",17347.45,17347.45,17347.45,17347.45,100],["2018-09-26",18190.04,18190.04,18190.04,18190.04,200],["2018-09-27",16405.73,17942.21,16405.73,17942.21,400],["2018-09-28",18041.34,18041.34,18041.34,18041.34,500],["2018-10-01",16405.73,16405.73,16405.73,16405.73,100],["2018-10-02",16405.73,16405.73,16405.73,16405.73,0],["2018-10-03",16405.73,16405.73,16405.73,16405.73,0],["2018-10-04",16405.73,16405.73,16405.73,16405.73,0],["2018-10-05",17793.52,17793.52,17793.52,17793.52,100],["2018-10-08",17793.52,17793.52,17793.52,17793.52,100],["2018-10-09",16405.73,16405.73,16405.73,16405.73,100],["2018-10-10",17743.96,17743.96,17743.96,17743.96,100],["2018-10-11",17743.96,17743.96,17743.96,17743.96,0],["2018-10-12",18190.04,18190.04,18190.04,18190.04,100],["2018-10-15",18190.04,18190.04,18190.04,18190.04,0],["2018-10-16",18735.24,18735.24,18735.24,18735.24,100],["2018-10-17",18735.24,18735.24,18735.24,18735.24,0],["2018-10-18",18636.11,18636.11,18636.11,18636.11,100],["2018-10-19",16802.24,18784.8,16802.24,18784.8,300],["2018-10-22",18784.8,18784.8,18784.8,18784.8,0],["2018-10-23",19776.09,19776.09,16950.93,18784.8,1400],["2018-10-24",18784.8,18784.8,18784.8,18784.8,100],["2018-10-25",19280.45,19280.45,19280.45,19280.45,100],["2018-10-26",18289.16,18289.16,18289.16,18289.16,300],["2018-10-29",18834.37,19330.01,16603.98,18536.98,1000],["2018-10-30",16752.68,18685.68,16752.68,18190.04,500],["2018-10-31",18437.86,18437.86,18437.86,18437.86,100],["2018-11-01",16653.55,16653.55,16653.55,16653.55,100],["2018-11-02",17694.39,17694.39,17694.39,17694.39,100],["2018-11-05",16058.78,18239.6,15959.65,18239.6,1200],["2018-11-06",18239.6,18239.6,18239.6,18239.6,0],["2018-11-07",16455.29,16455.29,16455.29,16455.29,300],["2018-11-08",17644.83,17644.83,17297.88,17297.88,400],["2018-11-09",17297.88,17297.88,17297.88,17297.88,0],["2018-11-12",17297.88,17297.88,17297.88,17297.88,100],["2018-11-13",17297.88,17297.88,17297.88,17297.88,100],["2018-11-14",17198.75,17198.75,17198.75,17198.75,200],["2018-11-15",17793.52,17793.52,17149.19,17149.19,200],["2018-11-16",17000.5,17000.5,17000.5,17000.5,200],["2018-11-19",15612.7,17446.57,15414.44,17000.5,1500],["2018-11-20",15860.52,17198.75,15860.52,16901.37,400],["2018-11-21",15216.19,16455.29,15216.19,16455.29,400],["2018-11-22",16554.42,16554.42,16554.42,16554.42,700],["2018-11-23",17050.06,17050.06,17050.06,17050.06,300],["2018-11-26",16950.93,16950.93,16950.93,16950.93,200],["2018-11-27",17347.45,18041.34,16356.16,16356.16,600],["2018-11-28",17000.5,17000.5,17000.5,17000.5,500],["2018-11-29",18041.34,18041.34,18041.34,18041.34,3300],["2018-11-30",17892.65,17892.65,17892.65,17892.65,2300],["2018-12-03",16455.29,16455.29,16455.29,16455.29,200],["2018-12-04",17446.57,17446.57,17446.57,17446.57,100],["2018-12-05",17793.52,17793.52,17793.52,17793.52,100],["2018-12-06",17793.52,17793.52,17793.52,17793.52,0],["2018-12-07",17793.52,17793.52,17793.52,17793.52,0],["2018-12-10",17793.52,17793.52,17793.52,17793.52,0],["2018-12-11",17793.52,17793.52,17793.52,17793.52,0],["2018-12-12",17793.52,17793.52,17793.52,17793.52,0],["2018-12-13",17793.52,17793.52,17793.52,17793.52,0],["2018-12-14",18289.16,18289.16,18289.16,18289.16,200],["2018-12-17",18289.16,18289.16,18289.16,18289.16,0],["2018-12-18",16554.42,18536.98,16504.85,18239.6,1500],["2018-12-19",18239.6,18239.6,18239.6,18239.6,0],["2018-12-20",18239.6,18239.6,18239.6,18239.6,0],["2018-12-21",18239.6,18239.6,18239.6,18239.6,0],["2018-12-24",18239.6,18239.6,18239.6,18239.6,0],["2018-12-25",16507.35,18188.65,16456.4,17322.52,900],["2018-12-26",17322.52,17322.52,17322.52,17322.52,0],["2018-12-27",17322.52,17322.52,17322.52,17322.52,0],["2018-12-28",17322.52,17322.52,17322.52,17322.52,0],["2019-01-02",17322.52,17322.52,17322.52,17322.52,0],["2019-01-03",17322.52,17322.52,17322.52,17322.52,0],["2019-01-04",17322.52,17322.52,17322.52,17322.52,0],["2019-01-07",17322.52,17322.52,17322.52,17322.52,0],["2019-01-08",17322.52,17322.52,17322.52,17322.52,0],["2019-01-09",17322.52,17322.52,17322.52,17322.52,0],["2019-01-10",17322.52,17322.52,17322.52,17322.52,0],["2019-01-11",17322.52,17322.52,17322.52,17322.52,0],["2019-01-14",17322.52,17322.52,17322.52,17322.52,0],["2019-01-15",17322.52,17322.52,17322.52,17322.52,0],["2019-01-16",15946.91,15997.86,15946.91,15997.86,400],["2019-01-17",15997.86,15997.86,15997.86,15997.86,0],["2019-01-18",15997.86,15997.86,15997.86,15997.86,0],["2019-01-21",15997.86,15997.86,15997.86,15997.86,0],["2019-01-22",15997.86,15997.86,15997.86,15997.86,0],["2019-01-23",15997.86,15997.86,15997.86,15997.86,0],["2019-01-24",15997.86,15997.86,15997.86,15997.86,0],["2019-01-25",15997.86,15997.86,15997.86,15997.86,0],["2019-01-28",15997.86,15997.86,15997.86,15997.86,0],["2019-01-29",15997.86,15997.86,15997.86,15997.86,0],["2019-01-30",15997.86,15997.86,15997.86,15997.86,0],["2019-01-31",15997.86,15997.86,15997.86,15997.86,0],["2019-02-01",15997.86,15997.86,15997.86,15997.86,0],["2019-02-11",15997.86,15997.86,15997.86,15997.86,0],["2019-02-12",15997.86,15997.86,15997.86,15997.86,0],["2019-02-13",15997.86,15997.86,15997.86,15997.86,0],["2019-02-14",15997.86,15997.86,15997.86,15997.86,0],["2019-02-15",15997.86,15997.86,15997.86,15997.86,0],["2019-02-18",15997.86,15997.86,15997.86,15997.86,0],["2019-02-19",14876.99,14876.99,14775.09,14775.09,1300],["2019-02-20",14775.09,14775.09,14775.09,14775.09,0],["2019-02-21",14775.09,15692.17,14775.09,15692.17,600],["2019-02-22",15539.32,16762.09,14775.09,15233.63,1300],["2019-02-25",15692.17,15692.17,14775.09,15080.79,800],["2019-02-26",15641.22,15946.91,14876.99,14876.99,300],["2019-02-27",15488.37,15488.37,14826.04,14826.04,500],["2019-02-28",15182.68,15794.07,15182.68,15794.07,2500],["2019-03-01",15794.07,15794.07,15794.07,15794.07,0],["2019-03-04",15794.07,15794.07,15794.07,15794.07,0],["2019-03-05",15029.84,15233.63,14775.09,15233.63,1200],["2019-03-06",15233.63,15233.63,15233.63,15233.63,0],["2019-03-07",15233.63,15233.63,15233.63,15233.63,0],["2019-03-08",15233.63,15233.63,15233.63,15233.63,0],["2019-03-11",15182.68,15182.68,15182.68,15182.68,800],["2019-03-12",14061.81,15437.43,14010.87,15437.43,300],["2019-03-13",14367.51,15131.73,14367.51,15131.73,200],["2019-03-14",15488.37,15488.37,14265.61,15080.79,1800],["2019-03-15",15233.63,15233.63,15233.63,15233.63,900],["2019-03-18",15233.63,15233.63,15233.63,15233.63,0],["2019-03-19",15233.63,15233.63,15233.63,15233.63,0],["2019-03-20",15233.63,15233.63,15233.63,15233.63,0],["2019-03-21",15590.27,15590.27,15590.27,15590.27,100],["2019-03-22",15590.27,15590.27,15590.27,15590.27,0],["2019-03-25",14316.56,15386.48,14316.56,15386.48,700],["2019-03-26",15386.48,15386.48,15386.48,15386.48,0],["2019-03-27",15386.48,15386.48,15386.48,15386.48,0],["2019-03-28",15080.79,15080.79,15080.79,15080.79,100],["2019-03-29",15080.79,15080.79,15080.79,15080.79,0],["2019-04-01",15080.79,15080.79,15080.79,15080.79,0],["2019-04-02",15080.79,15080.79,15080.79,15080.79,0],["2019-04-03",15080.79,15080.79,15080.79,15080.79,0],["2019-04-04",15080.79,15080.79,15080.79,15080.79,0],["2019-04-05",15080.79,15080.79,15080.79,15080.79,0],["2019-04-08",15080.79,15080.79,15080.79,15080.79,0],["2019-04-09",15080.79,15080.79,15080.79,15080.79,0],["2019-04-10",15080.79,15080.79,15080.79,15080.79,0],["2019-04-11",15080.79,15080.79,15080.79,15080.79,0],["2019-04-12",15080.79,15080.79,15080.79,15080.79,0],["2019-04-16",15080.79,15080.79,15080.79,15080.79,0],["2019-04-17",15080.79,15080.79,15080.79,15080.79,0],["2019-04-18",15386.48,15386.48,15386.48,15386.48,100],["2019-04-19",15386.48,15386.48,15386.48,15386.48,0],["2019-04-22",15997.86,15997.86,15997.86,15997.86,100],["2019-04-23",15997.86,15997.86,15997.86,15997.86,0],["2019-04-24",15997.86,15997.86,15997.86,15997.86,0],["2019-04-25",15997.86,15997.86,15997.86,15997.86,0],["2019-04-26",15997.86,15997.86,15997.86,15997.86,0],["2019-05-02",15997.86,15997.86,15997.86,15997.86,0],["2019-05-03",15997.86,15997.86,15997.86,15997.86,0],["2019-05-06",15997.86,15997.86,15997.86,15997.86,0],["2019-05-07",15997.86,15997.86,15997.86,15997.86,0],["2019-05-08",15997.86,15997.86,15997.86,15997.86,0],["2019-05-09",15997.86,15997.86,15997.86,15997.86,0],["2019-05-10",15997.86,15997.86,15997.86,15997.86,0],["2019-05-13",14571.3,14571.3,14469.4,14469.4,800],["2019-05-14",14775.09,14775.09,14775.09,14775.09,100],["2019-05-15",14775.09,14775.09,14775.09,14775.09,0],["2019-05-16",14978.89,14978.89,14978.89,14978.89,100],["2019-05-17",14978.89,14978.89,14978.89,14978.89,0],["2019-05-20",14978.89,14978.89,14978.89,14978.89,0],["2019-05-21",14673.2,14978.89,14673.2,14978.89,200],["2019-05-22",14978.89,14978.89,14978.89,14978.89,0],["2019-05-23",13756.12,15233.63,13756.12,15233.63,900],["2019-05-24",15233.63,15233.63,15233.63,15233.63,0],["2019-05-27",14265.61,14673.2,14265.61,14673.2,700],["2019-05-28",14673.2,14673.2,14673.2,14673.2,0],["2019-05-29",14673.2,14673.2,14673.2,14673.2,0],["2019-05-30",13756.12,14214.66,13756.12,14214.66,200],["2019-05-31",14724.15,14724.15,14724.15,14724.15,100],["2019-06-03",14927.94,14927.94,14775.09,14826.04,1100],["2019-06-04",15080.79,15080.79,15080.79,15080.79,100],["2019-06-05",14010.87,14826.04,14010.87,14826.04,600],["2019-06-06",15355.54,15779.15,14296.54,14878.99,1400],["2019-06-07",15249.64,15249.64,15249.64,15249.64,100],["2019-06-10",15249.64,15249.64,15249.64,15249.64,0],["2019-06-11",15249.64,15249.64,15249.64,15249.64,0],["2019-06-12",15249.64,15249.64,15249.64,15249.64,0],["2019-06-13",15249.64,15249.64,15249.64,15249.64,0],["2019-06-14",15249.64,15249.64,15249.64,15249.64,0],["2019-06-17",15249.64,15249.64,15249.64,15249.64,0],["2019-06-18",15567.35,15567.35,15567.35,15567.35,100],["2019-06-19",15567.35,15567.35,15567.35,15567.35,0],["2019-06-20",15567.35,15567.35,15567.35,15567.35,0],["2019-06-21",14084.74,14931.94,14084.74,14931.94,800],["2019-06-24",15196.69,15196.69,15196.69,15196.69,400],["2019-06-25",15196.69,15196.69,15196.69,15196.69,0],["2019-06-26",15196.69,15196.69,15196.69,15196.69,0],["2019-06-27",15196.69,15196.69,15196.69,15196.69,0],["2019-06-28",15514.4,15514.4,14137.69,14931.94,2900],["2019-07-01",15461.45,15461.45,15461.45,15461.45,100],["2019-07-02",14084.74,15408.49,14084.74,15408.49,1100],["2019-07-03",15408.49,15408.49,15408.49,15408.49,0],["2019-07-04",13978.84,14720.14,13978.84,14720.14,5100],["2019-07-05",14720.14,14826.04,14720.14,14826.04,600],["2019-07-08",14826.04,14826.04,14826.04,14826.04,0],["2019-07-09",14826.04,14826.04,14826.04,14826.04,0],["2019-07-10",14826.04,14826.04,14826.04,14826.04,0],["2019-07-11",14826.04,14826.04,14826.04,14826.04,0],["2019-07-12",14826.04,14826.04,14826.04,14826.04,0],["2019-07-15",14826.04,14826.04,14826.04,14826.04,0],["2019-07-16",14826.04,14826.04,14826.04,14826.04,0],["2019-07-17",14826.04,14826.04,14826.04,14826.04,0],["2019-07-18",14826.04,14826.04,14826.04,14826.04,0],["2019-07-19",14031.79,14773.09,14031.79,14773.09,200],["2019-07-22",14773.09,14773.09,14773.09,14773.09,0],["2019-07-23",14773.09,14773.09,14773.09,14773.09,0],["2019-07-24",14773.09,14773.09,14773.09,14773.09,0],["2019-07-25",14773.09,14773.09,14773.09,14773.09,0],["2019-07-26",14773.09,14773.09,14773.09,14773.09,0],["2019-07-29",14773.09,14773.09,14773.09,14773.09,0],["2019-07-30",14773.09,14773.09,14773.09,14773.09,0],["2019-07-31",15090.79,15090.79,15090.79,15090.79,2400],["2019-08-01",15514.4,15514.4,15514.4,15514.4,100],["2019-08-02",14349.49,15620.3,14190.64,15143.74,2000],["2019-08-05",13872.94,15779.15,13661.14,15514.4,2600],["2019-08-06",15196.69,15196.69,15196.69,15196.69,200],["2019-08-07",14720.14,14720.14,14720.14,14720.14,200],["2019-08-08",14614.24,14614.24,14614.24,14614.24,300],["2019-08-09",14614.24,14614.24,14614.24,14614.24,200],["2019-08-12",14614.24,14614.24,14614.24,14614.24,300],["2019-08-13",14773.09,14773.09,14773.09,14773.09,300],["2019-08-14",14826.04,15302.59,14667.19,14667.19,600],["2019-08-15",14984.89,15514.4,14773.09,14773.09,1800],["2019-08-16",13819.99,14984.89,13343.44,14667.19,5300],["2019-08-19",14667.19,14667.19,14667.19,14667.19,200],["2019-08-20",14349.49,14349.49,14349.49,14349.49,800],["2019-08-21",13925.89,13925.89,13925.89,13925.89,300],["2019-08-22",14296.54,14296.54,14296.54,14296.54,300],["2019-08-23",14190.64,14190.64,14190.64,14190.64,300],["2019-08-26",14190.64,14190.64,14190.64,14190.64,400],["2019-08-27",13131.64,14190.64,12813.94,14137.69,2600],["2019-08-28",12813.94,12813.94,12813.94,12813.94,100],["2019-08-29",13767.04,13767.04,13767.04,13767.04,100],["2019-08-30",13661.14,15143.74,13661.14,15143.74,4000],["2019-09-03",13819.99,15090.79,13661.14,15037.84,3700],["2019-09-04",13555.24,14984.89,13555.24,13767.04,2100],["2019-09-05",14773.09,14773.09,14773.09,14773.09,100],["2019-09-06",13343.44,14561.29,13343.44,14561.29,600],["2019-09-09",13131.64,14402.44,13131.64,14402.44,600],["2019-09-10",12972.79,14243.59,12972.79,14243.59,300],["2019-09-11",14243.59,14243.59,14243.59,14243.59,0],["2019-09-12",14243.59,14243.59,14243.59,14243.59,0],["2019-09-13",13396.39,13396.39,13396.39,13396.39,600],["2019-09-16",13343.44,13449.34,12125.59,13131.64,2300],["2019-09-17",12231.49,13078.69,12178.54,13025.74,2400],["2019-09-18",13184.59,13184.59,13184.59,13184.59,300],["2019-09-19",13078.69,13078.69,13078.69,13078.69,700],["2019-09-20",12972.79,12972.79,12972.79,12972.79,200],["2019-09-23",13449.34,13449.34,13449.34,13449.34,100],["2019-09-24",13184.59,13184.59,13184.59,13184.59,100],["2019-09-25",13025.74,13025.74,13025.74,13025.74,200],["2019-09-26",13025.74,13025.74,13025.74,13025.74,200],["2019-09-27",13025.74,13025.74,13025.74,13025.74,0],["2019-09-30",12178.54,12760.99,12178.54,12760.99,2000],["2019-10-01",13131.64,13131.64,13131.64,13131.64,100],["2019-10-02",12178.54,12178.54,12178.54,12178.54,200],["2019-10-03",11437.23,11437.23,11066.58,11066.58,3700],["2019-10-04",11384.28,11384.28,11384.28,11384.28,100],["2019-10-07",11225.43,11225.43,11225.43,11225.43,100],["2019-10-08",10325.28,10484.13,10113.48,10431.18,4400],["2019-10-09",11225.43,11225.43,9901.68,10378.23,800],["2019-10-10",10484.13,10484.13,9636.93,10378.23,3400],["2019-10-11",10378.23,10854.78,10378.23,10748.88,1300],["2019-10-14",11331.33,11331.33,11331.33,11331.33,100],["2019-10-15",11543.13,11543.13,10325.28,11066.58,300],["2019-10-16",10272.33,10695.93,10219.38,10695.93,800],["2019-10-17",10695.93,10695.93,10695.93,10695.93,0],["2019-10-18",10060.53,10642.98,10060.53,10642.98,200],["2019-10-21",10378.23,10590.03,10378.23,10590.03,400],["2019-10-22",10854.78,11066.58,10854.78,11066.58,200],["2019-10-23",11066.58,11066.58,11066.58,11066.58,0],["2019-10-24",10113.48,10484.13,10060.53,10378.23,1300],["2019-10-25",10431.18,10431.18,10431.18,10431.18,100],["2019-10-28",10378.23,10801.83,10272.33,10695.93,1400],["2019-10-29",10590.03,10590.03,10590.03,10590.03,200],["2019-10-30",10590.03,10590.03,10590.03,10590.03,0],["2019-10-31",10378.23,10378.23,10378.23,10378.23,700],["2019-11-01",9636.93,10431.18,9636.93,10431.18,200],["2019-11-04",10537.08,10537.08,10537.08,10537.08,100],["2019-11-05",10801.83,10801.83,10484.13,10484.13,300],["2019-11-06",10748.88,10748.88,10748.88,10748.88,100],["2019-11-07",10960.68,10960.68,10060.53,10537.08,1600],["2019-11-08",10060.53,10219.38,10060.53,10219.38,900],["2019-11-11",10537.08,10537.08,10537.08,10537.08,100],["2019-11-12",10484.13,10484.13,10484.13,10484.13,300],["2019-11-13",10431.18,10431.18,10431.18,10431.18,200],["2019-11-14",10642.98,10642.98,10642.98,10642.98,1000],["2019-11-15",10960.68,10960.68,10960.68,10960.68,100],["2019-11-18",11013.63,11013.63,10113.48,10590.03,1600],["2019-11-19",10590.03,10590.03,10590.03,10590.03,0],["2019-11-20",10590.03,10590.03,10590.03,10590.03,0],["2019-11-21",10325.28,10325.28,10325.28,10325.28,300],["2019-11-22",10537.08,10537.08,10166.43,10484.13,2200],["2019-11-25",10537.08,10801.83,10166.43,10431.18,1000],["2019-11-26",10748.88,10748.88,10748.88,10748.88,100],["2019-11-27",10801.83,10801.83,10219.38,10219.38,200],["2019-11-28",10484.13,10484.13,10431.18,10431.18,300],["2019-11-29",10537.08,11384.28,10325.28,10907.73,1800],["2019-12-02",10219.38,10801.83,10219.38,10695.93,400],["2019-12-03",10960.68,10960.68,10695.93,10695.93,300],["2019-12-04",11066.58,11066.58,11066.58,11066.58,100],["2019-12-05",11066.58,11066.58,11066.58,11066.58,0],["2019-12-06",10166.43,10590.03,10113.48,10590.03,3200],["2019-12-09",10907.73,10907.73,10907.73,10907.73,200],["2019-12-10",10166.43,10748.88,10166.43,10748.88,500],["2019-12-11",10166.43,10166.43,10113.48,10113.48,1100],["2019-12-12",10113.48,10431.18,10113.48,10272.33,500],["2019-12-13",10272.33,10272.33,10272.33,10272.33,0],["2019-12-16",10272.33,10272.33,10272.33,10272.33,0],["2019-12-17",9848.73,9848.73,9848.73,9848.73,300],["2019-12-18",10219.38,10219.38,9425.13,9425.13,1400],["2019-12-19",10060.53,10060.53,9531.03,9901.68,1400],["2019-12-20",9901.68,9901.68,9901.68,9901.68,0],["2019-12-23",9901.68,10272.33,9901.68,10219.38,1800],["2019-12-24",10537.08,10537.08,10537.08,10537.08,100],["2019-12-25",10537.08,10537.08,10537.08,10537.08,0],["2019-12-26",10378.23,10378.23,10378.23,10378.23,1100],["2019-12-27",9689.88,11384.28,9636.93,11066.58,2600],["2019-12-30",11384.28,11384.28,10113.48,11278.38,1000],["2019-12-31",11966.73,11966.73,11754.93,11754.93,1200],["2020-01-02",10590.03,11331.33,10590.03,11331.33,400],["2020-01-03",10960.68,10960.68,10960.68,10960.68,600],["2020-01-06",11490.18,11490.18,10060.53,10907.73,1400],["2020-01-07",10748.88,10748.88,10748.88,10748.88,200],["2020-01-08",10642.98,10642.98,10642.98,10642.98,300],["2020-01-09",10801.83,10801.83,10801.83,10801.83,700],["2020-01-10",10642.98,10642.98,10642.98,10642.98,500],["2020-01-13",10590.03,10590.03,10590.03,10590.03,200],["2020-01-14",11172.48,11172.48,11172.48,11172.48,300],["2020-01-15",11119.53,11119.53,11119.53,11119.53,400],["2020-01-16",11543.13,11543.13,11172.48,11172.48,300],["2020-01-17",10590.03,11225.43,10590.03,11225.43,500],["2020-01-20",11649.03,11649.03,11649.03,11649.03,200],["2020-01-21",12813.94,12813.94,10642.98,12125.59,1300],["2020-01-22",12291.69,12291.69,12291.69,12291.69,500],["2020-01-30",12900.74,12900.74,11073.59,12623.9,1200],["2020-01-31",13232.94,13232.94,12900.74,12900.74,600],["2020-02-03",12900.74,12900.74,12900.74,12900.74,0],["2020-02-04",12845.37,13786.62,11627.27,12900.74,1200],["2020-02-05",13177.58,13177.58,11627.27,12790.0,1000],["2020-02-06",11516.54,12291.69,11516.54,12291.69,1000],["2020-02-07",12291.69,12291.69,12291.69,12291.69,0],["2020-02-10",11128.96,11959.48,11128.96,11959.48,300],["2020-02-11",11959.48,11959.48,11959.48,11959.48,0],["2020-02-12",10907.49,11682.64,10907.49,11682.64,1700],["2020-02-13",11516.54,11516.54,11516.54,11516.54,300],["2020-02-14",11516.54,11516.54,11516.54,11516.54,0],["2020-02-17",11516.54,11516.54,11516.54,11516.54,0],["2020-02-18",11461.17,11461.17,11461.17,11461.17,300],["2020-02-19",11295.07,11295.07,11295.07,11295.07,500],["2020-02-20",10796.75,10796.75,10796.75,10796.75,900],["2020-02-21",11627.27,11627.27,11627.27,11627.27,100],["2020-02-24",11627.27,11627.27,11627.27,11627.27,0],["2020-02-25",11627.27,11627.27,11627.27,11627.27,0],["2020-02-26",10575.28,11461.17,10575.28,11461.17,900],["2020-02-27",11461.17,11461.17,11461.17,11461.17,0],["2020-02-28",11627.27,11627.27,11018.23,11018.23,600],["2020-03-02",10519.91,10907.49,10519.91,10907.49,600],["2020-03-03",10519.91,10519.91,10519.91,10519.91,300],["2020-03-04",10519.91,10519.91,10519.91,10519.91,0],["2020-03-05",10519.91,10519.91,10519.91,10519.91,600],["2020-03-06",10519.91,10519.91,10519.91,10519.91,200],["2020-03-09",10741.39,11516.54,10741.39,11516.54,200],["2020-03-10",11516.54,11516.54,11516.54,11516.54,0],["2020-03-11",10519.91,10519.91,10519.91,10519.91,200],["2020-03-12",9523.29,9634.03,9467.92,9634.03,1100],["2020-03-13",10575.28,10575.28,10575.28,10575.28,100],["2020-03-16",10962.86,10962.86,10962.86,10962.86,100],["2020-03-17",9910.87,10298.44,9910.87,10298.44,500],["2020-03-18",11018.23,11018.23,10796.75,10796.75,200],["2020-03-19",10796.75,10796.75,10796.75,10796.75,0],["2020-03-20",10796.75,10796.75,10796.75,10796.75,0],["2020-03-23",10796.75,10796.75,10796.75,10796.75,0],["2020-03-24",10796.75,10796.75,10796.75,10796.75,0],["2020-03-25",10796.75,10796.75,10796.75,10796.75,0],["2020-03-26",9800.13,10519.91,9800.13,10519.91,1200],["2020-03-27",10519.91,10519.91,10519.91,10519.91,0],["2020-03-30",10519.91,10519.91,10519.91,10519.91,0],["2020-03-31",10519.91,10519.91,10519.91,10519.91,0],["2020-04-01",10519.91,10519.91,10519.91,10519.91,0],["2020-04-03",10464.55,10575.28,10464.55,10575.28,1000],["2020-04-06",9578.66,9966.23,9523.29,9966.23,1000],["2020-04-07",9191.08,9966.23,9135.71,9966.23,11800],["2020-04-08",9966.23,9966.23,9966.23,9966.23,0],["2020-04-09",9966.23,9966.23,9966.23,9966.23,0],["2020-04-10",9246.45,9246.45,9024.98,9080.35,2800],["2020-04-13",8969.61,9301.82,8914.24,9301.82,1900],["2020-04-14",9246.45,9301.82,9246.45,9301.82,2000],["2020-04-15",9246.45,9246.45,9246.45,9246.45,100],["2020-04-16",9135.71,9301.82,9135.71,9301.82,900],["2020-04-17",9246.45,9246.45,9135.71,9135.71,14700],["2020-04-20",9135.71,9135.71,9135.71,9135.71,1200],["2020-04-21",9135.71,9135.71,9135.71,9135.71,1000],["2020-04-22",9135.71,9135.71,9135.71,9135.71,0],["2020-04-23",9412.55,9412.55,9191.08,9191.08,6700],["2020-04-24",9246.45,9246.45,8748.14,9246.45,1200],["2020-04-27",9191.08,9191.08,9191.08,9191.08,100],["2020-04-28",9634.03,9634.03,9191.08,9191.08,2300],["2020-04-29",9357.19,9357.19,8748.14,9135.71,2300],["2020-05-04",9135.71,9135.71,9135.71,9135.71,0],["2020-05-05",9135.71,9135.71,8582.04,9080.35,5400],["2020-05-06",8858.88,8858.88,8194.46,8194.46,35500],["2020-05-07",8692.77,8692.77,8637.4,8692.77,700],["2020-05-08",8471.3,8582.04,8471.3,8471.3,900],["2020-05-11",8305.2,8305.2,8305.2,8305.2,5100],["2020-05-12",8692.77,8692.77,8360.56,8360.56,1200],["2020-05-13",8415.93,8526.67,8360.56,8471.3,1800],["2020-05-14",8471.3,8471.3,8471.3,8471.3,100],["2020-05-15",7917.62,8471.3,7917.62,8471.3,200],["2020-05-18",8028.36,8028.36,8028.36,8028.36,200],["2020-05-19",8526.67,8803.51,8305.2,8637.4,400],["2020-05-20",8637.4,8637.4,8637.4,8637.4,0],["2020-05-21",8637.4,8637.4,8637.4,8637.4,0],["2020-05-22",8637.4,8637.4,8637.4,8637.4,200],["2020-05-25",8028.36,8637.4,8028.36,8637.4,300],["2020-05-26",8305.2,8637.4,8305.2,8637.4,600],["2020-05-27",8637.4,8637.4,8637.4,8637.4,0],["2020-05-28",8471.3,8471.3,8471.3,8471.3,400],["2020-05-29",8582.04,8582.04,8582.04,8582.04,200],["2020-06-01",8803.51,8969.61,8803.51,8969.61,1900],["2020-06-02",8526.67,8526.67,8526.67,8526.67,100],["2020-06-03",8526.67,8526.67,8526.67,8526.67,0],["2020-06-04",8582.04,8582.04,8582.04,8582.04,200],["2020-06-05",8858.88,8858.88,8858.88,8858.88,100],["2020-06-08",8969.61,9689.39,8969.61,8969.61,3500],["2020-06-09",9634.03,9634.03,9634.03,9634.03,100],["2020-06-10",8858.88,9357.19,8858.88,9357.19,500],["2020-06-11",9357.19,9357.19,9357.19,9357.19,0],["2020-06-12",8692.77,9357.19,8692.77,9357.19,1200],["2020-06-15",8526.67,9135.71,8471.3,9135.71,8500],["2020-06-16",9135.71,9135.71,9135.71,9135.71,0],["2020-06-17",9135.71,9135.71,9135.71,9135.71,0],["2020-06-18",9135.71,9135.71,9135.71,9135.71,0],["2020-06-19",9135.71,9135.71,9135.71,9135.71,0],["2020-06-22",9080.35,9080.35,8858.88,8858.88,1700],["2020-06-23",8858.88,8858.88,8858.88,8858.88,560800],["2020-06-24",8858.88,8858.88,8858.88,8858.88,0],["2020-06-25",8858.88,8858.88,8858.88,8858.88,0],["2020-06-26",8858.88,8858.88,8858.88,8858.88,0],["2020-06-29",8858.88,8858.88,8858.88,8858.88,200],["2020-06-30",8582.04,8582.04,8582.04,8582.04,200],["2020-07-01",8582.04,8582.04,8582.04,8582.04,0],["2020-07-02",8582.04,8582.04,8582.04,8582.04,0],["2020-07-03",8858.88,8858.88,8858.88,8858.88,900],["2020-07-06",8083.72,8083.72,8083.72,8083.72,100],["2020-07-07",8305.2,8803.51,8305.2,8803.51,5300],["2020-07-08",8803.51,8803.51,8803.51,8803.51,0],["2020-07-09",9246.45,9246.45,8914.24,8914.24,1500],["2020-07-10",8914.24,8914.24,8914.24,8914.24,1600],["2020-07-13",8914.24,8914.24,8415.93,8415.93,900],["2020-07-14",8969.61,9024.98,8637.4,8637.4,6100],["2020-07-15",9135.71,9135.71,8914.24,8914.24,4600],["2020-07-16",8914.24,8914.24,8914.24,8914.24,0],["2020-07-17",8969.61,9024.98,8969.61,8969.61,700],["2020-07-20",8969.61,8969.61,8969.61,8969.61,0],["2020-07-21",9024.98,9024.98,9024.98,9024.98,900],["2020-07-22",9024.98,9135.71,9024.98,9024.98,1500],["2020-07-23",9135.71,9135.71,9135.71,9135.71,200],["2020-07-24",9024.98,9024.98,9024.98,9024.98,100],["2020-07-27",9199.66,9549.01,9199.66,9549.01,2200],["2020-07-28",9490.78,9490.78,8908.53,8908.53,1300],["2020-07-29",8908.53,8908.53,8908.53,8908.53,0],["2020-07-30",8908.53,9083.2,8908.53,9083.2,200],["2020-07-31",8792.08,9490.78,8792.08,9316.11,2000],["2020-08-03",9316.11,9432.56,9316.11,9432.56,2100],["2020-08-04",9316.11,9316.11,9316.11,9316.11,4000],["2020-08-05",8908.53,9432.56,8908.53,9432.56,2100],["2020-08-06",9432.56,9432.56,9432.56,9432.56,0],["2020-08-07",9432.56,9432.56,9432.56,9432.56,0],["2020-08-10",9374.33,9374.33,9257.88,9374.33,900],["2020-08-11",9374.33,9374.33,9257.88,9257.88,400],["2020-08-12",9316.11,9374.33,9316.11,9316.11,2200],["2020-08-13",8500.95,9374.33,8500.95,9374.33,800],["2020-08-14",9374.33,9374.33,9374.33,9374.33,100],["2020-08-17",9490.78,9490.78,9316.11,9316.11,800],["2020-08-18",9316.11,9432.56,9199.66,9432.56,2600],["2020-08-19",9374.33,9432.56,9083.2,9083.2,600],["2020-08-20",9083.2,9083.2,9083.2,9083.2,0],["2020-08-21",9083.2,9083.2,9083.2,9083.2,0],["2020-08-24",9083.2,9083.2,9083.2,9083.2,0],["2020-08-25",9141.43,9141.43,9083.2,9083.2,300],["2020-08-26",9199.66,9316.11,9199.66,9316.11,1400],["2020-08-27",9316.11,9316.11,9316.11,9316.11,100],["2020-08-28",9374.33,9374.33,9374.33,9374.33,100],["2020-08-31",9374.33,9374.33,9374.33,9374.33,100],["2020-09-01",9490.78,9490.78,9490.78,9490.78,900],["2020-09-03",9490.78,9490.78,9490.78,9490.78,0],["2020-09-04",9490.78,9490.78,9490.78,9490.78,0],["2020-09-07",9490.78,9490.78,9490.78,9490.78,0],["2020-09-08",9490.78,9490.78,9490.78,9490.78,0],["2020-09-09",9490.78,9490.78,9490.78,9490.78,200],["2020-09-10",9490.78,9490.78,9490.78,9490.78,0],["2020-09-11",9257.88,9257.88,9199.66,9199.66,1100],["2020-09-14",9199.66,9199.66,9199.66,9199.66,0],["2020-09-15",9141.43,9141.43,9024.98,9024.98,500],["2020-09-16",9024.98,9024.98,9024.98,9024.98,0],["2020-09-17",9024.98,9024.98,9024.98,9024.98,0],["2020-09-18",9024.98,9024.98,9024.98,9024.98,0],["2020-09-21",9083.2,9083.2,9083.2,9083.2,500],["2020-09-22",9083.2,9083.2,9083.2,9083.2,0],["2020-09-23",9083.2,9083.2,9083.2,9083.2,0],["2020-09-24",9083.2,9083.2,9083.2,9083.2,0],["2020-09-25",9083.2,9083.2,9083.2,9083.2,0],["2020-09-28",9607.24,9607.24,9607.24,9607.24,20000],["2020-09-29",9607.24,9607.24,9607.24,9607.24,0],["2020-09-30",9607.24,9607.24,9607.24,9607.24,0],["2020-10-01",9607.24,9607.24,9607.24,9607.24,0],["2020-10-02",9607.24,9607.24,9607.24,9607.24,0],["2020-10-05",9607.24,9607.24,9607.24,9607.24,0],["2020-10-06",9607.24,9607.24,9607.24,9607.24,0],["2020-10-07",9607.24,9607.24,9607.24,9607.24,7000],["2020-10-08",9083.2,9083.2,9024.98,9024.98,500],["2020-10-09",9316.11,9316.11,9316.11,9316.11,200],["2020-10-12",9024.98,9024.98,9024.98,9024.98,500],["2020-10-13",9024.98,9024.98,9024.98,9024.98,0],["2020-10-14",9024.98,9024.98,9024.98,9024.98,0],["2020-10-15",9024.98,9024.98,9024.98,9024.98,0],["2020-10-16",9024.98,9024.98,9024.98,9024.98,0],["2020-10-19",9024.98,9024.98,9024.98,9024.98,0],["2020-10-20",9024.98,9024.98,9024.98,9024.98,0],["2020-10-21",9024.98,9024.98,9024.98,9024.98,0],["2020-10-22",9024.98,9024.98,9024.98,9024.98,0],["2020-10-23",9024.98,9024.98,9024.98,9024.98,0],["2020-10-26",9024.98,9024.98,9024.98,9024.98,0],["2020-10-27",9024.98,9024.98,9024.98,9024.98,0],["2020-10-28",9024.98,9024.98,9024.98,9024.98,0],["2020-10-29",8850.3,8850.3,8850.3,8850.3,100],["2020-10-30",8850.3,8850.3,8850.3,8850.3,0],["2020-11-02",8850.3,8850.3,8850.3,8850.3,0],["2020-11-03",8850.3,8850.3,8850.3,8850.3,0],["2020-11-04",8792.08,8792.08,8792.08,8792.08,100],["2020-11-05",8792.08,8792.08,8792.08,8792.08,0],["2020-11-06",8792.08,8792.08,8792.08,8792.08,0],["2020-11-09",9024.98,9024.98,8850.3,8850.3,500],["2020-11-10",8850.3,8850.3,8850.3,8850.3,0],["2020-11-11",8850.3,8850.3,8850.3,8850.3,0],["2020-11-12",8850.3,8850.3,8850.3,8850.3,0],["2020-11-13",8850.3,8850.3,8850.3,8850.3,0],["2020-11-16",8850.3,8850.3,8850.3,8850.3,0],["2020-11-17",8850.3,8850.3,8850.3,8850.3,0],["2020-11-18",8850.3,8850.3,8850.3,8850.3,0],["2020-11-19",8908.53,8908.53,8908.53,8908.53,100],["2020-11-20",9257.88,9257.88,9257.88,9257.88,100],["2020-11-23",9257.88,9257.88,9257.88,9257.88,0],["2020-11-24",9257.88,9257.88,9257.88,9257.88,0],["2020-11-25",9257.88,9257.88,9257.88,9257.88,0],["2020-11-26",9257.88,9257.88,9257.88,9257.88,0],["2020-11-27",9374.33,9374.33,9374.33,9374.33,100],["2020-11-30",9607.24,9607.24,9607.24,9607.24,100],["2020-12-01",9549.01,9549.01,9549.01,9549.01,800],["2020-12-02",9549.01,9549.01,9549.01,9549.01,0],["2020-12-03",9549.01,9549.01,9549.01,9549.01,0],["2020-12-04",9549.01,9549.01,9549.01,9549.01,500],["2020-12-07",9549.01,9549.01,9549.01,9549.01,0],["2020-12-08",9316.11,9549.01,9024.98,9549.01,1300],["2020-12-09",9549.01,9549.01,9549.01,9549.01,1700],["2020-12-10",9549.01,9549.01,9549.01,9549.01,7400],["2020-12-11",9549.01,9549.01,9549.01,9549.01,0],["2020-12-14",9490.78,9490.78,9316.11,9316.11,2200],["2020-12-15",9549.01,9607.24,9549.01,9607.24,300],["2020-12-16",9665.46,9665.46,9665.46,9665.46,100],["2020-12-17",9723.69,9723.69,9083.2,9083.2,1100],["2020-12-18",9316.11,9316.11,9316.11,9316.11,100],["2020-12-21",9316.11,9316.11,9316.11,9316.11,0],["2020-12-22",9316.11,9316.11,9316.11,9316.11,0],["2020-12-23",9316.11,9316.11,9316.11,9316.11,0],["2020-12-24",9316.11,9316.11,9316.11,9316.11,0],["2020-12-25",9432.56,9432.56,9432.56,9432.56,900],["2020-12-28",9490.78,9490.78,9374.33,9374.33,26500],["2020-12-29",9316.11,9316.11,9316.11,9316.11,1300],["2020-12-30",9316.11,9316.11,9316.11,9316.11,0],["2020-12-31",9316.11,9316.11,9316.11,9316.11,0],["2021-01-04",9316.11,9316.11,9316.11,9316.11,0],["2021-01-05",9374.33,9374.33,9374.33,9374.33,100],["2021-01-06",9374.33,9374.33,9374.33,9374.33,200],["2021-01-07",9316.11,9607.24,9316.11,9607.24,400],["2021-01-08",9898.36,10189.49,9665.46,9665.46,700],["2021-01-11",9723.69,9723.69,9723.69,9723.69,100],["2021-01-12",10014.82,10014.82,10014.82,10014.82,100],["2021-01-13",10014.82,10014.82,9781.91,9956.59,600],["2021-01-14",9840.14,9898.36,9840.14,9898.36,800],["2021-01-15",9898.36,9898.36,9898.36,9898.36,200],["2021-01-18",9665.46,10364.17,9665.46,10364.17,500],["2021-01-19",10364.17,10364.17,10364.17,10364.17,0],["2021-01-20",10364.17,10364.17,10364.17,10364.17,100],["2021-01-21",10480.62,10480.62,10480.62,10480.62,2000],["2021-01-22",10480.62,10480.62,10480.62,10480.62,1300],["2021-01-25",10189.49,10189.49,10189.49,10189.49,100],["2021-01-26",10189.49,10189.49,9956.59,9956.59,4400],["2021-01-27",10946.43,10946.43,9956.59,9956.59,5200],["2021-01-28",9898.36,10480.62,9723.69,10480.62,1900],["2021-01-29",10480.62,10480.62,10480.62,10480.62,0],["2021-02-01",9956.59,9956.59,9956.59,9956.59,300],["2021-02-02",9607.24,10480.62,9607.24,10480.62,400],["2021-02-03",10480.62,10480.62,10480.62,10480.62,0],["2021-02-04",9723.69,10713.52,9723.69,10713.52,12100],["2021-02-05",10014.82,10014.82,10014.82,10014.82,100],["2021-02-08",10014.82,10014.82,10014.82,10014.82,0],["2021-02-09",10480.62,10480.62,10480.62,10480.62,900],["2021-02-17",10480.62,10480.62,10189.49,10189.49,600],["2021-02-18",11004.65,11004.65,11004.65,11004.65,100],["2021-02-19",10829.97,10888.2,10829.97,10888.2,300],["2021-02-22",10888.2,10888.2,10480.62,10480.62,2000],["2021-02-23",10771.75,10771.75,10771.75,10771.75,400],["2021-02-24",10771.75,10771.75,10771.75,10771.75,0],["2021-02-25",10480.62,10946.43,10480.62,10946.43,200],["2021-02-26",10946.43,10946.43,10946.43,10946.43,1000],["2021-03-01",11004.65,11179.33,11004.65,11121.1,3300],["2021-03-02",11121.1,11121.1,11121.1,11121.1,0],["2021-03-03",11179.33,11412.23,11179.33,11412.23,800],["2021-03-04",11412.23,11412.23,11412.23,11412.23,0],["2021-03-05",10798.67,10798.67,10430.53,10430.53,3100],["2021-03-08",10982.74,11350.88,10982.74,11350.88,300],["2021-03-09",11350.88,11350.88,11350.88,11350.88,0],["2021-03-10",11105.45,11228.16,11044.1,11044.1,2700],["2021-03-11",11044.1,11044.1,11044.1,11044.1,500],["2021-03-12",11044.1,11044.1,11044.1,11044.1,0],["2021-03-15",11044.1,11166.81,11044.1,11166.81,2800],["2021-03-16",11166.81,11166.81,11166.81,11166.81,0],["2021-03-17",11166.81,11166.81,11166.81,11166.81,0],["2021-03-18",11105.45,12271.22,11105.45,12271.22,1400],["2021-03-19",13314.27,13436.98,12271.22,12271.22,3200],["2021-03-22",11964.44,11964.44,11964.44,11964.44,500],["2021-03-23",12271.22,12271.22,12271.22,12271.22,200],["2021-03-24",12271.22,12271.22,12271.22,12271.22,0],["2021-03-25",12271.22,12271.22,12271.22,12271.22,300],["2021-03-26",12271.22,12271.22,12271.22,12271.22,0],["2021-03-29",12271.22,12884.78,11350.88,11350.88,700],["2021-03-30",11350.88,11350.88,11350.88,11350.88,0],["2021-03-31",11350.88,11350.88,11350.88,11350.88,200],["2021-04-01",11350.88,11350.88,11350.88,11350.88,0],["2021-04-02",11350.88,11350.88,11350.88,11350.88,0],["2021-04-05",11350.88,11350.88,11350.88,11350.88,0],["2021-04-06",11350.88,11350.88,11350.88,11350.88,0],["2021-04-07",11350.88,11350.88,11350.88,11350.88,200],["2021-04-08",11350.88,11350.88,11350.88,11350.88,0],["2021-04-09",10553.25,11657.66,10553.25,11657.66,2100],["2021-04-12",11657.66,11657.66,11657.66,11657.66,0],["2021-04-13",11657.66,11657.66,11657.66,11657.66,0],["2021-04-14",11350.88,11350.88,11289.52,11289.52,625],["2021-04-15",11289.52,11289.52,11289.52,11289.52,0],["2021-04-16",11044.1,11044.1,11044.1,11044.1,100],["2021-04-19",10798.67,10798.67,10798.67,10798.67,300],["2021-04-20",10798.67,10798.67,10798.67,10798.67,0],["2021-04-22",10798.67,10798.67,10798.67,10798.67,100],["2021-04-23",10798.67,10798.67,10798.67,10798.67,0],["2021-04-26",10798.67,10798.67,10798.67,10798.67,0],["2021-04-27",10798.67,10798.67,10798.67,10798.67,0],["2021-04-28",10798.67,10798.67,10798.67,10798.67,0],["2021-04-29",10798.67,10798.67,10798.67,10798.67,0],["2021-05-04",10798.67,10798.67,10798.67,10798.67,0],["2021-05-05",10798.67,11228.16,10737.31,11228.16,500],["2021-05-06",11596.3,11596.3,11596.3,11596.3,300],["2021-05-07",11289.52,11289.52,11289.52,11289.52,100],["2021-05-10",11289.52,11289.52,11289.52,11289.52,1400],["2021-05-11",11289.52,11289.52,11289.52,11289.52,0],["2021-05-12",11289.52,11289.52,11289.52,11289.52,1000],["2021-05-13",11289.52,11289.52,11289.52,11289.52,1000],["2021-05-14",11228.16,11228.16,11228.16,11228.16,500],["2021-05-17",11657.66,11657.66,11657.66,11657.66,300],["2021-05-18",12271.22,12271.22,12209.86,12271.22,3500],["2021-05-19",12271.22,12271.22,12271.22,12271.22,0],["2021-05-20",12271.22,12271.22,12271.22,12271.22,0],["2021-05-21",12271.22,12271.22,12271.22,12271.22,0],["2021-05-24",12271.22,12271.22,12271.22,12271.22,700],["2021-05-25",12393.93,12393.93,12393.93,12393.93,200],["2021-05-26",11289.52,11289.52,11289.52,11289.52,100],["2021-05-27",11350.88,11350.88,10921.38,10921.38,2100],["2021-05-28",10982.74,10982.74,10982.74,10982.74,200],["2021-05-31",10982.74,10982.74,10982.74,10982.74,0],["2021-06-01",10982.74,10982.74,10982.74,10982.74,0],["2021-06-02",12025.79,12025.79,12025.79,12025.79,1500],["2021-06-03",13191.56,13191.56,11228.16,11228.16,800],["2021-06-04",11044.1,11657.66,10921.38,11657.66,900],["2021-06-07",11350.88,11350.88,11350.88,11350.88,1100],["2021-06-08",11350.88,11350.88,11350.88,11350.88,0],["2021-06-09",10737.31,10737.31,10737.31,10737.31,100],["2021-06-10",11534.94,11657.66,11534.94,11657.66,1100],["2021-06-11",11350.88,11657.66,11350.88,11657.66,1000],["2021-06-14",11657.66,11657.66,11657.66,11657.66,0],["2021-06-15",11657.66,11657.66,11657.66,11657.66,1200],["2021-06-16",11657.66,11657.66,11657.66,11657.66,0],["2021-06-17",11596.3,11657.66,11596.3,11657.66,500],["2021-06-18",11657.66,11657.66,11657.66,11657.66,400],["2021-06-21",11780.37,11780.37,11657.66,11657.66,700],["2021-06-22",11228.16,11228.16,11228.16,11228.16,20000],["2021-06-23",11228.16,12332.57,11228.16,12332.57,6500],["2021-06-24",12332.57,12332.57,12332.57,12332.57,0],["2021-06-25",12332.57,12332.57,12332.57,12332.57,0],["2021-06-28",11964.44,12209.86,11105.45,12209.86,5300],["2021-06-29",11412.23,11412.23,11412.23,11412.23,200],["2021-06-30",12271.22,12271.22,12209.86,12209.86,500],["2021-07-01",12271.22,13375.63,12209.86,12271.22,20100],["2021-07-02",12271.22,13375.63,12271.22,13375.63,3300],["2021-07-05",12271.22,13805.12,12271.22,13805.12,500],["2021-07-06",13805.12,13805.12,13805.12,13805.12,0],["2021-07-07",12455.28,12516.64,12455.28,12455.28,2100],["2021-07-08",12455.28,12455.28,12455.28,12455.28,500],["2021-07-09",12455.28,12455.28,12455.28,12455.28,0],["2021-07-12",11497.19,11497.19,11497.19,11497.19,400],["2021-07-13",12583.03,12583.03,12583.03,12583.03,100],["2021-07-14",12583.03,12583.03,12583.03,12583.03,0],["2021-07-15",12583.03,12583.03,12583.03,12583.03,0],["2021-07-16",12583.03,12583.03,12583.03,12583.03,0],["2021-07-19",12583.03,12583.03,12583.03,12583.03,0],["2021-07-20",12583.03,12583.03,12583.03,12583.03,400],["2021-07-21",12583.03,12583.03,12583.03,12583.03,0],["2021-07-22",12583.03,12583.03,12583.03,12583.03,0],["2021-07-23",12583.03,12583.03,12583.03,12583.03,100],["2021-07-26",12583.03,12583.03,12583.03,12583.03,0],["2021-07-27",12583.03,12583.03,12583.03,12583.03,0],["2021-07-28",12135.92,12135.92,12135.92,12135.92,100],["2021-07-29",11944.3,11944.3,11944.3,11944.3,100],["2021-07-30",11944.3,11944.3,11944.3,11944.3,0],["2021-08-02",11944.3,11944.3,11944.3,11944.3,0],["2021-08-03",11497.19,11497.19,11497.19,11497.19,700],["2021-08-04",11497.19,11497.19,11497.19,11497.19,0],["2021-08-05",12008.17,12008.17,12008.17,12008.17,500],["2021-08-06",11944.3,11944.3,11944.3,11944.3,100],["2021-08-09",12263.67,12263.67,11944.3,11944.3,400],["2021-08-10",13094.02,13094.02,11688.81,11688.81,500],["2021-08-11",11816.55,12135.92,11816.55,12135.92,1700],["2021-08-12",12135.92,12135.92,12135.92,12135.92,100],["2021-08-13",12135.92,12135.92,12135.92,12135.92,0],["2021-08-16",11944.3,13349.51,11816.55,11816.55,2400],["2021-08-17",12135.92,12455.28,12135.92,12455.28,1300],["2021-08-18",12455.28,12455.28,12455.28,12455.28,700],["2021-08-19",12455.28,12455.28,12455.28,12455.28,0],["2021-08-20",12774.65,12774.65,12135.92,12135.92,9600],["2021-08-23",12774.65,12774.65,12135.92,12135.92,300],["2021-08-24",11816.55,11816.55,11816.55,11816.55,100],["2021-08-25",12008.17,12008.17,12008.17,12008.17,500],["2021-08-26",12135.92,12135.92,12135.92,12135.92,100],["2021-08-27",11816.55,12710.78,11177.82,12519.16,9300],["2021-08-30",12455.28,12519.16,11880.43,11880.43,3900],["2021-08-31",12072.05,12072.05,12072.05,12072.05,100],["2021-09-01",12072.05,12455.28,12072.05,12455.28,4300],["2021-09-06",12455.28,12646.9,12455.28,12646.9,900],["2021-09-07",12583.03,12583.03,12583.03,12583.03,1400],["2021-09-08",12583.03,12583.03,12519.16,12519.16,2200],["2021-09-09",12519.16,12519.16,12519.16,12519.16,1000],["2021-09-10",12199.79,12646.9,12135.92,12646.9,1600],["2021-09-13",12646.9,12646.9,12646.9,12646.9,1600],["2021-09-14",12646.9,13860.5,12646.9,12838.52,15100],["2021-09-15",12838.52,12838.52,12838.52,12838.52,0],["2021-09-16",12646.9,12646.9,12646.9,12646.9,400],["2021-09-17",12646.9,12902.4,12199.79,12902.4,13900],["2021-09-20",12966.27,12966.27,12966.27,12966.27,200],["2021-09-21",12966.27,12966.27,12966.27,12966.27,1200],["2021-09-22",13030.14,13030.14,12838.52,13030.14,2000],["2021-09-23",13030.14,13030.14,13030.14,13030.14,5200],["2021-09-24",12455.28,12838.52,12455.28,12838.52,600],["2021-09-27",12838.52,13668.88,12583.03,13668.88,900],["2021-09-28",12583.03,13605.0,12583.03,13605.0,4100],["2021-09-29",13605.0,13605.0,13605.0,13605.0,0],["2021-09-30",12646.9,12646.9,12583.03,12646.9,700],["2021-10-01",13732.75,13732.75,12774.65,12774.65,2000],["2021-10-04",12774.65,13605.0,12646.9,13541.13,1500],["2021-10-05",13477.26,13477.26,13477.26,13477.26,200],["2021-10-06",13477.26,13477.26,13477.26,13477.26,0],["2021-10-07",14052.12,14690.85,13732.75,13732.75,1100],["2021-10-08",14371.48,14371.48,12838.52,13668.88,2500],["2021-10-11",13030.14,14563.1,13030.14,13668.88,2100],["2021-10-12",13541.13,13541.13,13541.13,13541.13,1000],["2021-10-13",14307.61,14307.61,12710.78,13924.37,2700],["2021-10-14",14626.98,14626.98,13924.37,14052.12,3300],["2021-10-15",13285.64,13988.24,13094.02,13988.24,1100],["2021-10-18",14499.23,14499.23,14499.23,14499.23,1600],["2021-10-19",14371.48,14371.48,14307.61,14307.61,2000],["2021-10-20",13094.02,14499.23,13094.02,14499.23,2200],["2021-10-21",14371.48,14371.48,14052.12,14371.48,9000],["2021-10-22",13732.75,14499.23,13732.75,14499.23,12600],["2021-10-25",15904.44,15904.44,14371.48,14371.48,2700],["2021-10-26",14371.48,14371.48,14371.48,14371.48,0],["2021-10-27",13285.64,14690.85,13285.64,14499.23,3400],["2021-10-28",14052.12,14435.36,13988.24,14435.36,13500],["2021-10-29",14052.12,14371.48,14052.12,14371.48,10100],["2021-11-01",15776.69,15776.69,14052.12,14179.86,3600],["2021-11-02",13285.64,14626.98,13285.64,14626.98,3100],["2021-11-03",15010.22,15010.22,14435.36,14882.47,1600],["2021-11-04",14179.86,14818.6,14179.86,14818.6,1100],["2021-11-05",16287.68,16287.68,15904.44,15904.44,4700],["2021-11-08",14754.72,17309.65,14690.85,17309.65,5600],["2021-11-09",17884.51,17884.51,17884.51,17884.51,100],["2021-11-10",19161.98,19161.98,16096.06,16096.06,200],["2021-11-11",17565.15,17692.89,14690.85,17501.27,9700],["2021-11-12",17501.27,17501.27,17501.27,17501.27,100],["2021-11-15",19161.98,19161.98,17309.65,17309.65,400],["2021-11-16",17181.91,18842.61,15968.31,15968.31,4400],["2021-11-17",15968.31,15968.31,15904.44,15968.31,1600],["2021-11-18",14818.6,16607.05,14818.6,16415.43,3400],["2021-11-19",17181.91,17181.91,17181.91,17181.91,100],["2021-11-22",17118.03,17118.03,16607.05,16607.05,200],["2021-11-23",18203.88,18203.88,15137.96,16543.17,3900],["2021-11-24",17181.91,17181.91,15201.83,16607.05,500],["2021-11-25",15968.31,16415.43,15968.31,16415.43,1500],["2021-11-26",16415.43,16415.43,16415.43,16415.43,0],["2021-11-29",16415.43,16415.43,16415.43,16415.43,0],["2021-11-30",15265.71,15265.71,15265.71,15265.71,100],["2021-12-01",14690.85,16223.81,14115.99,16223.81,6100],["2021-12-02",16223.81,16223.81,16223.81,16223.81,0],["2021-12-03",16223.81,16223.81,16223.81,16223.81,0],["2021-12-06",15968.31,15968.31,14754.72,14754.72,6600],["2021-12-07",14690.85,15648.95,14690.85,15648.95,900],["2021-12-08",14690.85,15585.07,14690.85,15585.07,1200],["2021-12-09",14307.61,15904.44,14179.86,15521.2,10800],["2021-12-10",14499.23,15265.71,14371.48,15265.71,3100],["2021-12-13",15265.71,15265.71,15265.71,15265.71,0],["2021-12-14",14243.74,15329.58,14243.74,14946.34,4600],["2021-12-15",14179.86,14690.85,14179.86,14690.85,900],["2021-12-16",13924.37,15074.09,13924.37,14946.34,5400],["2021-12-17",15265.71,15265.71,15265.71,15265.71,100],["2021-12-20",15265.71,15265.71,15265.71,15265.71,0],["2021-12-21",15201.83,15201.83,15201.83,15201.83,5000],["2021-12-22",14754.72,15904.44,14179.86,15776.69,6300],["2021-12-23",14307.61,15457.33,14307.61,15457.33,1300],["2021-12-24",15010.22,15585.07,14052.12,15265.71,2600],["2021-12-27",15457.33,15457.33,15074.09,15074.09,10400],["2021-12-28",15074.09,15074.09,15074.09,15074.09,100],["2021-12-29",14690.85,15010.22,14690.85,14690.85,3800],["2021-12-30",14690.85,14690.85,14690.85,14690.85,500],["2021-12-31",14499.23,15585.07,14499.23,15585.07,1100],["2022-01-04",15265.71,15265.71,15265.71,15265.71,8000],["2022-01-05",14818.6,14818.6,14371.48,14690.85,3400],["2022-01-06",14052.12,14690.85,14052.12,14690.85,4100],["2022-01-07",15265.71,15265.71,14435.36,15201.83,500],["2022-01-10",15904.44,15904.44,15904.44,15904.44,1300],["2022-01-11",15712.82,15712.82,15712.82,15712.82,4000],["2022-01-12",15712.82,15712.82,15712.82,15712.82,0],["2022-01-13",15265.71,15265.71,14754.72,14754.72,3000],["2022-01-14",13860.5,15585.07,13860.5,15585.07,4100],["2022-01-17",15585.07,15585.07,15585.07,15585.07,0],["2022-01-18",14626.98,14690.85,14307.61,14690.85,1500],["2022-01-19",15521.2,15521.2,14243.74,14243.74,4200],["2022-01-20",14179.86,14179.86,14179.86,14179.86,4000],["2022-01-21",14179.86,14179.86,14179.86,14179.86,0],["2022-01-24",13796.62,15265.71,13796.62,15265.71,7600],["2022-01-25",16159.93,16159.93,16159.93,16159.93,100],["2022-01-26",16159.93,16159.93,16159.93,16159.93,0],["2022-01-27",15648.95,15712.82,14626.98,14626.98,5600],["2022-01-28",14626.98,14626.98,14626.98,14626.98,0],["2022-02-07",14626.98,14626.98,14179.86,14179.86,200],["2022-02-08",13796.62,14371.48,13796.62,14371.48,4700],["2022-02-09",15137.96,15137.96,15137.96,15137.96,100],["2022-02-10",15137.96,15137.96,15137.96,15137.96,0],["2022-02-11",15074.09,15521.2,15074.09,15521.2,4700],["2022-02-14",14435.36,14499.23,14435.36,14499.23,2100],["2022-02-15",14179.86,14179.86,14179.86,14179.86,100],["2022-02-16",14243.74,15265.71,14243.74,15265.71,4600],["2022-02-17",14499.23,15074.09,14499.23,15074.09,200],["2022-02-18",15585.07,15585.07,15585.07,15585.07,100],["2022-02-21",15457.33,15457.33,15329.58,15329.58,8600],["2022-02-22",15329.58,15329.58,15329.58,15329.58,0],["2022-02-23",14499.23,14754.72,14499.23,14754.72,1100],["2022-02-24",15201.83,15201.83,15201.83,15201.83,100],["2022-02-25",14243.74,15074.09,14243.74,15074.09,500],["2022-02-28",15074.09,15074.09,15074.09,15074.09,0],["2022-03-01",15074.09,15074.09,15074.09,15074.09,0],["2022-03-02",15074.09,15074.09,15074.09,15074.09,0],["2022-03-03",15010.22,15010.22,15010.22,15010.22,200],["2022-03-04",14754.72,14754.72,14754.72,14754.72,1000],["2022-03-07",14754.72,14754.72,14754.72,14754.72,1500],["2022-03-08",14882.47,14882.47,14882.47,14882.47,1000],["2022-03-09",14818.6,14818.6,14690.85,14690.85,1100],["2022-03-10",14754.72,14754.72,14754.72,14754.72,900],["2022-03-11",14754.72,14754.72,14754.72,14754.72,0],["2022-03-14",14754.72,14754.72,14754.72,14754.72,0],["2022-03-15",14754.72,14754.72,14754.72,14754.72,0],["2022-03-16",14690.85,15074.09,14690.85,15074.09,500],["2022-03-17",15010.22,15010.22,14690.85,14690.85,1000],["2022-03-18",14690.85,14690.85,14690.85,14690.85,0],["2022-03-21",14371.48,14371.48,14307.61,14307.61,2000],["2022-03-22",14307.61,14307.61,14307.61,14307.61,600],["2022-03-23",14371.48,14371.48,14307.61,14307.61,300],["2022-03-24",14243.74,14243.74,14243.74,14243.74,9200],["2022-03-25",14243.74,14243.74,14243.74,14243.74,1000],["2022-03-28",14243.74,14563.1,14052.12,14563.1,4200],["2022-03-29",14818.6,14818.6,14818.6,14818.6,100],["2022-03-30",14435.36,14435.36,14435.36,14435.36,300],["2022-03-31",14435.36,14435.36,14435.36,14435.36,0],["2022-04-01",14435.36,14435.36,14435.36,14435.36,0],["2022-04-04",14499.23,14499.23,14499.23,14499.23,200],["2022-04-05",14499.23,14499.23,14499.23,14499.23,0],["2022-04-06",14499.23,14499.23,14499.23,14499.23,0],["2022-04-07",14499.23,14499.23,14499.23,14499.23,0],["2022-04-08",15265.71,15265.71,14115.99,14115.99,10200],["2022-04-12",14115.99,14115.99,14115.99,14115.99,0],["2022-04-13",13732.75,13732.75,13732.75,13732.75,400],["2022-04-14",13732.75,13732.75,13732.75,13732.75,500],["2022-04-15",13796.62,13796.62,13796.62,13796.62,1500],["2022-04-18",13796.62,13796.62,13796.62,13796.62,0],["2022-04-19",13796.62,13796.62,13796.62,13796.62,2400],["2022-04-20",13796.62,13796.62,13796.62,13796.62,0],["2022-04-21",13796.62,13796.62,13796.62,13796.62,0],["2022-04-22",13796.62,13796.62,13796.62,13796.62,0],["2022-04-25",14052.12,14052.12,14052.12,14052.12,100],["2022-04-26",14052.12,14052.12,14052.12,14052.12,0],["2022-04-27",14052.12,14052.12,14052.12,14052.12,0],["2022-04-28",14052.12,14052.12,14052.12,14052.12,0],["2022-04-29",14052.12,14052.12,14052.12,14052.12,0],["2022-05-04",14052.12,14052.12,14052.12,14052.12,0],["2022-05-05",14052.12,14115.99,14052.12,14115.99,1000],["2022-05-06",13094.02,14115.99,13094.02,14115.99,400],["2022-05-09",14052.12,14052.12,14052.12,14052.12,100],["2022-05-10",14052.12,14052.12,14052.12,14052.12,0],["2022-05-11",14052.12,14052.12,14052.12,14052.12,0],["2022-05-12",14052.12,14052.12,14052.12,14052.12,0],["2022-05-13",14052.12,14052.12,14052.12,14052.12,0],["2022-05-16",14052.12,14052.12,14052.12,14052.12,0],["2022-05-17",12774.65,14052.12,12774.65,14052.12,500],["2022-05-18",14690.85,14690.85,14690.85,14690.85,200],["2022-05-19",14690.85,14690.85,14690.85,14690.85,0],["2022-05-20",14563.1,14563.1,14563.1,14563.1,100],["2022-05-23",14563.1,14563.1,14563.1,14563.1,0],["2022-05-24",14563.1,14563.1,14371.48,14371.48,200],["2022-05-25",14052.12,14052.12,14052.12,14052.12,500],["2022-05-26",14052.12,14115.99,14052.12,14115.99,200],["2022-05-27",14115.99,14115.99,14115.99,14115.99,0],["2022-05-30",14115.99,14115.99,14115.99,14115.99,0],["2022-05-31",14115.99,14243.74,14115.99,14243.74,1600],["2022-06-01",14243.74,14243.74,14243.74,14243.74,0],["2022-06-02",14243.74,14243.74,14243.74,14243.74,0],["2022-06-03",14243.74,14243.74,14243.74,14243.74,0],["2022-06-06",14243.74,14243.74,14243.74,14243.74,300],["2022-06-07",13413.38,14243.74,13413.38,14243.74,3400],["2022-06-08",14243.74,14243.74,13413.38,14243.74,400],["2022-06-09",13349.51,14115.99,13285.64,14115.99,3300],["2022-06-10",13732.75,15329.58,13605.0,15329.58,1100],["2022-06-13",13796.62,13796.62,13796.62,13796.62,7600],["2022-06-14",13221.76,13796.62,13221.76,13732.75,2600],["2022-06-15",13244.78,13244.78,13244.78,13244.78,400],["2022-06-16",13175.07,13175.07,13175.07,13175.07,100],["2022-06-17",12617.4,12617.4,12617.4,12617.4,500],["2022-06-20",11641.47,11780.89,11502.05,11502.05,1800],["2022-06-21",11502.05,11502.05,11502.05,11502.05,500],["2022-06-22",11571.76,11571.76,11571.76,11571.76,200],["2022-06-23",11571.76,11571.76,11571.76,11571.76,0],["2022-06-24",11850.6,11850.6,11850.6,11850.6,100],["2022-06-27",12896.24,12896.24,11990.02,11990.02,600],["2022-06-28",12477.98,12477.98,12477.98,12477.98,100],["2022-06-29",12477.98,12477.98,12477.98,12477.98,0],["2022-06-30",12477.98,12477.98,12477.98,12477.98,0],["2022-07-01",12477.98,12477.98,12477.98,12477.98,0],["2022-07-04",12477.98,12477.98,12477.98,12477.98,0],["2022-07-05",11780.89,11780.89,11711.18,11711.18,200],["2022-07-06",11711.18,11711.18,11711.18,11711.18,0],["2022-07-07",11711.18,11711.18,11711.18,11711.18,100],["2022-07-08",11711.18,11920.31,11711.18,11920.31,684],["2022-07-11",11920.31,11920.31,11920.31,11920.31,0],["2022-07-12",11990.02,11990.02,11990.02,11990.02,1500],["2022-07-13",12059.72,12059.72,12059.72,12059.72,2000],["2022-07-14",11850.6,11850.6,11850.6,11850.6,1200],["2022-07-15",11850.6,11850.6,11850.6,11850.6,0],["2022-07-18",11711.18,11711.18,11711.18,11711.18,400],["2022-07-19",11711.18,11711.18,11711.18,11711.18,0],["2022-07-20",11711.18,11711.18,11711.18,11711.18,0],["2022-07-21",11711.18,11711.18,11711.18,11711.18,0],["2022-07-22",11711.18,12129.43,11711.18,12129.43,300],["2022-07-25",12129.43,12129.43,12129.43,12129.43,100],["2022-07-26",12129.43,12129.43,12129.43,12129.43,0],["2022-07-27",12129.43,12129.43,12129.43,12129.43,0],["2022-07-28",12129.43,12129.43,12129.43,12129.43,0],["2022-07-29",12129.43,12129.43,12129.43,12129.43,0],["2022-08-01",12129.43,12129.43,12129.43,12129.43,0],["2022-08-02",12059.72,12129.43,12059.72,12129.43,1200],["2022-08-03",12129.43,12199.14,12129.43,12199.14,1200],["2022-08-04",12199.14,12199.14,12199.14,12199.14,0],["2022-08-05",12896.24,13244.78,12896.24,13244.78,1000],["2022-08-08",13244.78,13244.78,13244.78,13244.78,0],["2022-08-09",12547.69,12547.69,12547.69,12547.69,200],["2022-08-10",12547.69,12547.69,12547.69,12547.69,0],["2022-08-11",12547.69,12547.69,12547.69,12547.69,0],["2022-08-12",12547.69,12547.69,12547.69,12547.69,100],["2022-08-15",12547.69,12547.69,12547.69,12547.69,0],["2022-08-16",12547.69,12547.69,12547.69,12547.69,0],["2022-08-17",12547.69,12547.69,12547.69,12547.69,0],["2022-08-18",12547.69,12547.69,12547.69,12547.69,100],["2022-08-19",12547.69,12547.69,11990.02,11990.02,400],["2022-08-22",12547.69,12547.69,12547.69,12547.69,100],["2022-08-23",12477.98,12477.98,12477.98,12477.98,100],["2022-08-24",12687.11,12687.11,12687.11,12687.11,200],["2022-08-25",12687.11,12687.11,12687.11,12687.11,0],["2022-08-26",12687.11,12687.11,12687.11,12687.11,0],["2022-08-29",12687.11,12687.11,12687.11,12687.11,0],["2022-08-30",12687.11,12687.11,12687.11,12687.11,0],["2022-08-31",12687.11,12687.11,12687.11,12687.11,0],["2022-09-05",12687.11,12687.11,12687.11,12687.11,0],["2022-09-06",12687.11,12687.11,12687.11,12687.11,0],["2022-09-07",12199.14,12199.14,12199.14,12199.14,100],["2022-09-08",12199.14,12199.14,12199.14,12199.14,0],["2022-09-09",12199.14,12199.14,12199.14,12199.14,0],["2022-09-12",12199.14,12199.14,12199.14,12199.14,2400],["2022-09-13",12199.14,12199.14,12199.14,12199.14,400],["2022-09-14",12199.14,12199.14,12199.14,12199.14,1000],["2022-09-15",12199.14,12199.14,12199.14,12199.14,1000],["2022-09-16",12199.14,12199.14,12199.14,12199.14,500],["2022-09-19",12199.14,12408.27,12199.14,12408.27,6400],["2022-09-20",12408.27,12408.27,12408.27,12408.27,200],["2022-09-21",12547.69,12547.69,12547.69,12547.69,2000],["2022-09-22",12199.14,12199.14,12199.14,12199.14,1000],["2022-09-23",12547.69,12547.69,12547.69,12547.69,100],["2022-09-26",12617.4,12617.4,12617.4,12617.4,100],["2022-09-27",12617.4,12617.4,12617.4,12617.4,0],["2022-09-28",11850.6,11850.6,11850.6,11850.6,100],["2022-09-29",11850.6,11850.6,11850.6,11850.6,0],["2022-09-30",11850.6,11850.6,11850.6,11850.6,300],["2022-10-03",11850.6,11850.6,11850.6,11850.6,600],["2022-10-04",11850.6,11850.6,11850.6,11850.6,0],["2022-10-05",11850.6,11850.6,11850.6,11850.6,0],["2022-10-06",11850.6,11850.6,11850.6,11850.6,0],["2022-10-07",11850.6,11850.6,11850.6,11850.6,0],["2022-10-10",11850.6,11850.6,11850.6,11850.6,0],["2022-10-11",11850.6,11850.6,11850.6,11850.6,0],["2022-10-12",11850.6,11850.6,11850.6,11850.6,0],["2022-10-13",11850.6,11850.6,11850.6,11850.6,0],["2022-10-14",11850.6,11850.6,11850.6,11850.6,0],["2022-10-17",11850.6,11850.6,11850.6,11850.6,0],["2022-10-18",10665.54,10665.54,10665.54,10665.54,100],["2022-10-19",10665.54,10665.54,10665.54,10665.54,0],["2022-10-20",10665.54,10665.54,10665.54,10665.54,0],["2022-10-21",10804.96,10804.96,10804.96,10804.96,3000],["2022-10-24",10804.96,10804.96,10804.96,10804.96,0],["2022-10-25",10804.96,10804.96,10804.96,10804.96,0],["2022-10-26",10804.96,11432.34,10665.54,11432.34,700],["2022-10-27",11362.63,11362.63,11362.63,11362.63,200],["2022-10-28",11362.63,11362.63,11362.63,11362.63,400],["2022-10-31",11153.5,11153.5,11153.5,11153.5,600],["2022-11-01",11153.5,11153.5,11153.5,11153.5,100],["2022-11-02",11153.5,11153.5,11153.5,11153.5,0],["2022-11-03",11153.5,11153.5,11153.5,11153.5,0],["2022-11-04",11153.5,11153.5,11153.5,11153.5,0],["2022-11-07",11153.5,11153.5,11153.5,11153.5,0],["2022-11-08",11153.5,11153.5,11153.5,11153.5,0],["2022-11-09",11153.5,11153.5,11153.5,11153.5,0],["2022-11-10",10944.37,10944.37,10874.67,10874.67,600],["2022-11-11",10874.67,10874.67,10874.67,10874.67,0],["2022-11-14",10735.25,10735.25,10665.54,10665.54,200],["2022-11-15",10665.54,10665.54,10665.54,10665.54,0],["2022-11-16",10665.54,10665.54,10665.54,10665.54,0],["2022-11-17",10665.54,10665.54,10665.54,10665.54,0],["2022-11-18",10665.54,10665.54,10665.54,10665.54,0],["2022-11-21",10665.54,10665.54,10665.54,10665.54,0],["2022-11-22",10665.54,10665.54,10665.54,10665.54,0],["2022-11-23",10804.96,10804.96,10804.96,10804.96,1600],["2022-11-24",10804.96,10804.96,10804.96,10804.96,0],["2022-11-25",10804.96,10804.96,10804.96,10804.96,0],["2022-11-28",10804.96,10804.96,10804.96,10804.96,0],["2022-11-29",10804.96,10804.96,10804.96,10804.96,0],["2022-11-30",10804.96,10804.96,10804.96,10804.96,0],["2022-12-01",10177.57,10177.57,10177.57,10177.57,1200],["2022-12-02",9619.9,9619.9,9201.64,9201.64,2800],["2022-12-05",9131.93,9131.93,9131.93,9131.93,3500],["2022-12-06",10038.15,10038.15,9410.77,9410.77,200],["2022-12-07",9759.31,10316.99,9341.06,9341.06,3000],["2022-12-08",9968.44,10247.28,9968.44,10247.28,1200],["2022-12-09",10247.28,10247.28,10247.28,10247.28,900],["2022-12-12",10247.28,10247.28,10247.28,10247.28,0],["2022-12-13",10735.25,10735.25,10735.25,10735.25,100],["2022-12-14",10735.25,10735.25,10735.25,10735.25,0],["2022-12-15",10944.37,10944.37,10944.37,10944.37,100],["2022-12-16",10944.37,11153.5,10038.15,10038.15,300],["2022-12-19",9480.48,9480.48,9480.48,9480.48,100],["2022-12-20",8922.8,10316.99,8922.8,10316.99,200],["2022-12-21",10316.99,10316.99,10316.99,10316.99,0],["2022-12-22",9550.19,9550.19,9550.19,9550.19,100],["2022-12-23",9550.19,9550.19,9550.19,9550.19,0],["2022-12-26",9550.19,9550.19,9550.19,9550.19,0],["2022-12-27",10107.86,10107.86,10107.86,10107.86,200],["2022-12-28",10735.25,11083.79,10735.25,11083.79,900],["2022-12-29",11083.79,11083.79,11083.79,11083.79,0],["2022-12-30",11850.6,11920.31,10456.41,10456.41,1800],["2023-01-03",10456.41,10456.41,10456.41,10456.41,0],["2023-01-04",10456.41,10456.41,10456.41,10456.41,0],["2023-01-05",10456.41,10456.41,10456.41,10456.41,0],["2023-01-06",10456.41,10456.41,10456.41,10456.41,0],["2023-01-09",10456.41,10456.41,10456.41,10456.41,0],["2023-01-10",10456.41,10456.41,10456.41,10456.41,0],["2023-01-11",10456.41,10456.41,10456.41,10456.41,0],["2023-01-12",10456.41,10456.41,10456.41,10456.41,0],["2023-01-13",10456.41,10456.41,10456.41,10456.41,0],["2023-01-16",10177.57,10177.57,10177.57,10177.57,300],["2023-01-17",10177.57,10177.57,10177.57,10177.57,0],["2023-01-18",10177.57,10177.57,10177.57,10177.57,0],["2023-01-19",11083.79,11083.79,11083.79,11083.79,300],["2023-01-27",10456.41,10456.41,10456.41,10456.41,300],["2023-01-30",10456.41,10456.41,10456.41,10456.41,0],["2023-01-31",10456.41,10456.41,10456.41,10456.41,0],["2023-02-01",10456.41,10456.41,10456.41,10456.41,0],["2023-02-02",10456.41,10456.41,10456.41,10456.41,0],["2023-02-03",10456.41,10456.41,10456.41,10456.41,0],["2023-02-06",10456.41,10456.41,10456.41,10456.41,700],["2023-02-07",10456.41,10456.41,10456.41,10456.41,0],["2023-02-08",10456.41,10456.41,10456.41,10456.41,0],["2023-02-09",10526.12,10526.12,10526.12,10526.12,800],["2023-02-10",11153.5,11153.5,10874.67,10874.67,1500],["2023-02-13",11153.5,11153.5,11153.5,11153.5,100],["2023-02-14",10804.96,10804.96,10804.96,10804.96,200],["2023-02-15",10804.96,10804.96,10804.96,10804.96,0],["2023-02-16",10595.83,10595.83,10595.83,10595.83,1000],["2023-02-17",10595.83,10595.83,10595.83,10595.83,0],["2023-02-20",10595.83,10595.83,10595.83,10595.83,0],["2023-02-21",10595.83,10595.83,10595.83,10595.83,0],["2023-02-22",10595.83,10595.83,10595.83,10595.83,0],["2023-02-23",10595.83,10595.83,10595.83,10595.83,0],["2023-02-24",10247.28,10247.28,10247.28,10247.28,200],["2023-02-27",10316.99,10316.99,10316.99,10316.99,200],["2023-02-28",10316.99,10316.99,10316.99,10316.99,0],["2023-03-01",10316.99,10316.99,10316.99,10316.99,0],["2023-03-02",10526.12,10526.12,10526.12,10526.12,300],["2023-03-03",10804.96,10874.67,10804.96,10804.96,600],["2023-03-06",10456.41,10456.41,10456.41,10456.41,100],["2023-03-07",11153.5,11153.5,11153.5,11153.5,600],["2023-03-08",11153.5,11153.5,11153.5,11153.5,0],["2023-03-09",11153.5,11153.5,11153.5,11153.5,0],["2023-03-10",11153.5,11153.5,11153.5,11153.5,0],["2023-03-13",11153.5,11153.5,11153.5,11153.5,100],["2023-03-14",11153.5,11153.5,11153.5,11153.5,0],["2023-03-15",11153.5,11153.5,11153.5,11153.5,0],["2023-03-16",11780.89,11780.89,11780.89,11780.89,100],["2023-03-17",11780.89,11780.89,11780.89,11780.89,0],["2023-03-20",11780.89,11780.89,11780.89,11780.89,0],["2023-03-21",10735.25,10735.25,10735.25,10735.25,500],["2023-03-22",11153.5,11153.5,11153.5,11153.5,300],["2023-03-23",11083.79,11083.79,11083.79,11083.79,300],["2023-03-24",10107.86,10107.86,10107.86,10107.86,100],["2023-03-27",10804.96,11014.08,10804.96,11014.08,200],["2023-03-28",11014.08,11014.08,11014.08,11014.08,0],["2023-03-29",11014.08,11014.08,11014.08,11014.08,0],["2023-03-30",11014.08,11014.08,11014.08,11014.08,500],["2023-03-31",10107.86,10107.86,10107.86,10107.86,100],["2023-04-03",10665.54,10944.37,10665.54,10944.37,600],["2023-04-04",11850.6,11850.6,11153.5,11153.5,1400],["2023-04-05",11153.5,11153.5,11153.5,11153.5,0],["2023-04-06",10804.96,10804.96,10804.96,10804.96,100],["2023-04-07",10804.96,10804.96,10804.96,10804.96,0],["2023-04-10",10804.96,10804.96,10804.96,10804.96,0],["2023-04-11",11153.5,11153.5,10804.96,10804.96,4300],["2023-04-12",10804.96,10804.96,10804.96,10804.96,0],["2023-04-13",10804.96,10804.96,10804.96,10804.96,0],["2023-04-14",10804.96,10804.96,10804.96,10804.96,0],["2023-04-17",10804.96,10804.96,10804.96,10804.96,0],["2023-04-18",10804.96,10804.96,10804.96,10804.96,0],["2023-04-19",10804.96,10804.96,10804.96,10804.96,0],["2023-04-20",10804.96,10804.96,10804.96,10804.96,0],["2023-04-21",10804.96,10804.96,10804.96,10804.96,0],["2023-04-24",10804.96,10804.96,10804.96,10804.96,0],["2023-04-25",10804.96,10804.96,10804.96,10804.96,0],["2023-04-26",10804.96,10804.96,10804.96,10804.96,0],["2023-04-27",10804.96,10804.96,10804.96,10804.96,0],["2023-04-28",10804.96,10804.96,10804.96,10804.96,0],["2023-05-04",10804.96,10804.96,10804.96,10804.96,0],["2023-05-05",10804.96,10804.96,10804.96,10804.96,0],["2023-05-08",11223.21,11850.6,11223.21,11850.6,2700],["2023-05-09",11850.6,11850.6,11850.6,11850.6,0],["2023-05-10",11850.6,11850.6,11850.6,11850.6,100],["2023-05-11",10665.54,12129.43,10665.54,12129.43,2700],["2023-05-12",12129.43,12129.43,12129.43,12129.43,0],["2023-05-15",12129.43,12129.43,12129.43,12129.43,200],["2023-05-16",12129.43,12129.43,12129.43,12129.43,0],["2023-05-17",12129.43,12129.43,12129.43,12129.43,100],["2023-05-18",12129.43,12129.43,12129.43,12129.43,0],["2023-05-19",12129.43,12129.43,12129.43,12129.43,0],["2023-05-22",12129.43,12129.43,12129.43,12129.43,0],["2023-05-23",12129.43,12129.43,12129.43,12129.43,1000],["2023-05-24",11850.6,11850.6,11850.6,11850.6,1200],["2023-05-25",11850.6,11850.6,11850.6,11850.6,0],["2023-05-26",11990.02,11990.02,11990.02,11990.02,2300],["2023-05-29",11990.02,11990.02,11990.02,11990.02,600],["2023-05-30",12199.14,12199.14,11990.02,11990.02,300],["2023-05-31",11780.89,11780.89,11780.89,11780.89,300],["2023-06-01",12129.43,12199.14,12129.43,12199.14,500],["2023-06-02",12199.14,12199.14,12199.14,12199.14,100],["2023-06-05",12199.14,12199.14,12199.14,12199.14,200],["2023-06-06",12199.14,12199.14,12199.14,12199.14,100],["2023-06-07",12199.14,12199.14,12199.14,12199.14,0],["2023-06-08",11850.6,11920.31,11850.6,11920.31,400],["2023-06-09",11641.47,11920.31,11641.47,11920.31,1400],["2023-06-12",12826.53,12896.24,11990.02,11990.02,1200],["2023-06-13",11990.02,11990.02,11780.89,11780.89,800],["2023-06-14",11990.02,12477.98,11920.31,12477.98,500],["2023-06-15",12630.15,12630.15,12630.15,12630.15,1100],["2023-06-16",12554.07,12782.32,12554.07,12782.32,700],["2023-06-19",12934.49,12934.49,12858.41,12858.41,300],["2023-06-20",12858.41,12858.41,12477.98,12477.98,1000],["2023-06-21",12173.64,12173.64,12173.64,12173.64,200],["2023-06-22",12706.24,12706.24,12706.24,12706.24,200],["2023-06-23",12249.73,12554.07,12249.73,12554.07,1000],["2023-06-26",12554.07,12554.07,12554.07,12554.07,0],["2023-06-27",12554.07,12554.07,12554.07,12554.07,100],["2023-06-28",12554.07,12554.07,12554.07,12554.07,0],["2023-06-29",12554.07,12554.07,12554.07,12554.07,0],["2023-06-30",12401.9,12477.98,12401.9,12477.98,200],["2023-07-03",12477.98,12477.98,12477.98,12477.98,0],["2023-07-04",12782.32,12782.32,12782.32,12782.32,100],["2023-07-05",12782.32,12782.32,12782.32,12782.32,0],["2023-07-06",12554.07,12706.24,12554.07,12706.24,200],["2023-07-07",12706.24,12706.24,12706.24,12706.24,0],["2023-07-10",12173.64,12782.32,12173.64,12782.32,1100],["2023-07-11",13086.66,13238.83,12934.49,13086.66,3700],["2023-07-12",13086.66,13086.66,13086.66,13086.66,0],["2023-07-13",13086.66,13086.66,13086.66,13086.66,0],["2023-07-14",13086.66,13086.66,13086.66,13086.66,0],["2023-07-17",13086.66,13086.66,13086.66,13086.66,0],["2023-07-18",14227.94,14227.94,13619.26,13619.26,600],["2023-07-19",13619.26,13619.26,13619.26,13619.26,0],["2023-07-20",13619.26,13619.26,13619.26,13619.26,0],["2023-07-21",13619.26,13619.26,13619.26,13619.26,0],["2023-07-24",13619.26,13619.26,13619.26,13619.26,0],["2023-07-25",12554.07,12554.07,12554.07,12554.07,100],["2023-07-26",13619.26,13619.26,13619.26,13619.26,100],["2023-07-27",13391.0,13619.26,13391.0,13543.17,1400],["2023-07-28",13238.83,13314.92,13238.83,13314.92,1200],["2023-07-31",13619.26,13619.26,13314.92,13314.92,600],["2023-08-01",13314.92,13314.92,13314.92,13314.92,0],["2023-08-02",13162.75,13162.75,13162.75,13162.75,500],["2023-08-03",13162.75,13162.75,13162.75,13162.75,0],["2023-08-04",13162.75,13162.75,13162.75,13162.75,2300],["2023-08-07",13162.75,13314.92,12934.49,13314.92,600],["2023-08-08",13314.92,13314.92,13314.92,13314.92,0],["2023-08-09",13314.92,13314.92,13314.92,13314.92,0],["2023-08-10",13314.92,13314.92,13238.83,13238.83,200],["2023-08-11",13238.83,13238.83,13238.83,13238.83,100],["2023-08-14",13314.92,13314.92,12934.49,12934.49,1800],["2023-08-15",12858.41,12858.41,12858.41,12858.41,100],["2023-08-16",13314.92,13314.92,12934.49,12934.49,800],["2023-08-17",13162.75,13314.92,13086.66,13314.92,1800],["2023-08-18",13314.92,13314.92,13314.92,13314.92,0],["2023-08-21",12097.55,12097.55,12097.55,12097.55,100],["2023-08-22",12097.55,12097.55,12097.55,12097.55,0],["2023-08-23",12173.64,12173.64,12173.64,12173.64,100],["2023-08-24",12173.64,12173.64,12173.64,12173.64,0],["2023-08-25",12173.64,12173.64,12173.64,12173.64,0],["2023-08-28",13162.75,13162.75,12554.07,12554.07,200],["2023-08-29",12630.15,13314.92,12630.15,13314.92,400],["2023-08-30",13314.92,13314.92,13314.92,13314.92,0],["2023-08-31",12554.07,12630.15,12554.07,12630.15,1100],["2023-09-05",12630.15,12630.15,12630.15,12630.15,0],["2023-09-06",12249.73,12249.73,12249.73,12249.73,500],["2023-09-07",12249.73,12249.73,12249.73,12249.73,0],["2023-09-08",13010.58,13010.58,13010.58,13010.58,100],["2023-09-11",13010.58,13010.58,13010.58,13010.58,100],["2023-09-12",13010.58,13010.58,13010.58,13010.58,0],["2023-09-13",13010.58,13162.75,13010.58,13162.75,2500],["2023-09-14",13162.75,13162.75,13162.75,13162.75,0],["2023-09-15",13162.75,13162.75,13162.75,13162.75,0],["2023-09-18",13162.75,13162.75,13162.75,13162.75,0],["2023-09-19",12249.73,12249.73,12249.73,12249.73,100],["2023-09-20",12554.07,12630.15,12249.73,12249.73,4000],["2023-09-21",12249.73,12249.73,12249.73,12249.73,0],["2023-09-22",12249.73,12249.73,12249.73,12249.73,0],["2023-09-25",12249.73,12249.73,12249.73,12249.73,0],["2023-09-26",12249.73,12249.73,12249.73,12249.73,0],["2023-09-27",12401.9,12401.9,12401.9,12401.9,100],["2023-09-28",12554.07,12630.15,12554.07,12630.15,1000],["2023-09-29",12173.64,12249.73,12173.64,12249.73,1000],["2023-10-02",12249.73,12249.73,12249.73,12249.73,0],["2023-10-03",11869.3,11869.3,11869.3,11869.3,1000],["2023-10-04",11488.87,11488.87,11488.87,11488.87,600],["2023-10-05",11488.87,11488.87,11488.87,11488.87,0],["2023-10-06",11488.87,11488.87,11488.87,11488.87,0],["2023-10-09",11488.87,11488.87,11488.87,11488.87,0],["2023-10-10",11488.87,11488.87,11488.87,11488.87,0],["2023-10-11",11641.04,11641.04,11641.04,11641.04,200],["2023-10-12",11641.04,11641.04,11641.04,11641.04,0],["2023-10-13",12782.32,12782.32,12782.32,12782.32,100],["2023-10-16",12782.32,12782.32,12782.32,12782.32,0],["2023-10-17",12782.32,12782.32,12782.32,12782.32,0],["2023-10-18",12782.32,12782.32,12782.32,12782.32,0],["2023-10-19",12782.32,12782.32,12782.32,12782.32,0],["2023-10-20",12782.32,12782.32,12782.32,12782.32,0],["2023-10-23",12782.32,12782.32,12782.32,12782.32,100],["2023-10-24",12782.32,12782.32,12782.32,12782.32,200],["2023-10-25",12782.32,12782.32,12782.32,12782.32,0],["2023-10-26",12782.32,12782.32,12782.32,12782.32,0],["2023-10-27",12782.32,12782.32,12782.32,12782.32,0],["2023-10-30",12782.32,12782.32,12782.32,12782.32,0],["2023-10-31",12782.32,12782.32,12782.32,12782.32,0],["2023-11-01",12782.32,12782.32,12782.32,12782.32,0],["2023-11-02",12782.32,12782.32,12782.32,12782.32,0],["2023-11-03",11641.04,11641.04,11641.04,11641.04,100],["2023-11-06",11641.04,11641.04,11641.04,11641.04,0],["2023-11-07",11641.04,11641.04,11641.04,11641.04,0],["2023-11-08",11641.04,11641.04,11641.04,11641.04,0],["2023-11-09",11641.04,11641.04,11641.04,11641.04,0],["2023-11-10",11641.04,11641.04,11641.04,11641.04,900],["2023-11-13",11641.04,11641.04,11641.04,11641.04,0],["2023-11-14",12097.55,12097.55,12097.55,12097.55,500],["2023-11-15",12097.55,12097.55,12097.55,12097.55,600],["2023-11-16",12097.55,12097.55,12097.55,12097.55,0],["2023-11-17",12097.55,12097.55,12097.55,12097.55,0],["2023-11-20",12097.55,12097.55,12097.55,12097.55,0],["2023-11-21",11869.3,11869.3,11869.3,11869.3,500],["2023-11-22",12858.41,12858.41,12858.41,12858.41,100],["2023-11-23",12858.41,12858.41,12858.41,12858.41,0],["2023-11-24",12858.41,12858.41,12858.41,12858.41,0],["2023-11-27",12858.41,12858.41,12858.41,12858.41,0],["2023-11-28",12934.49,12934.49,12934.49,12934.49,100],["2023-11-29",12934.49,12934.49,12934.49,12934.49,0],["2023-11-30",12477.98,12477.98,12477.98,12477.98,500],["2023-12-01",12401.9,13619.26,12401.9,13619.26,400],["2023-12-04",12325.81,12401.9,12325.81,12325.81,1800],["2023-12-05",12325.81,12325.81,12325.81,12325.81,0],["2023-12-06",12249.73,12249.73,12249.73,12249.73,4400],["2023-12-07",12249.73,12249.73,12249.73,12249.73,0],["2023-12-08",12249.73,12249.73,12249.73,12249.73,0],["2023-12-11",12249.73,12249.73,12249.73,12249.73,0],["2023-12-12",12249.73,12249.73,12249.73,12249.73,0],["2023-12-13",12249.73,12249.73,12249.73,12249.73,166800],["2023-12-14",12249.73,12249.73,12249.73,12249.73,0],["2023-12-15",12934.49,12934.49,12934.49,12934.49,100],["2023-12-18",12934.49,12934.49,12934.49,12934.49,0],["2023-12-19",12325.81,12858.41,12173.64,12858.41,7900],["2023-12-20",12858.41,12858.41,12858.41,12858.41,0],["2023-12-21",12858.41,12858.41,12858.41,12858.41,0],["2023-12-22",12858.41,12858.41,12858.41,12858.41,0],["2023-12-25",12858.41,12858.41,12858.41,12858.41,0],["2023-12-26",12858.41,12858.41,12858.41,12858.41,0],["2023-12-27",12858.41,12858.41,12858.41,12858.41,0],["2023-12-28",12934.49,12934.49,12934.49,12934.49,100],["2023-12-29",12858.41,12858.41,12858.41,12858.41,100],["2024-01-02",12858.41,12858.41,12858.41,12858.41,0],["2024-01-03",12858.41,12858.41,12858.41,12858.41,0],["2024-01-04",12858.41,12858.41,12858.41,12858.41,0],["2024-01-05",12934.49,12934.49,12934.49,12934.49,500],["2024-01-08",12934.49,12934.49,12934.49,12934.49,0],["2024-01-09",12554.07,13695.35,12554.07,13695.35,5100],["2024-01-10",12934.49,12934.49,12934.49,12934.49,100],["2024-01-11",12934.49,12934.49,12934.49,12934.49,0],["2024-01-12",12934.49,12934.49,12934.49,12934.49,0],["2024-01-15",12934.49,12934.49,12934.49,12934.49,0],["2024-01-16",12934.49,12934.49,12934.49,12934.49,0],["2024-01-17",12934.49,12934.49,12934.49,12934.49,0],["2024-01-18",12934.49,12934.49,12934.49,12934.49,200],["2024-01-19",12934.49,12934.49,12934.49,12934.49,0],["2024-01-22",12934.49,12934.49,12934.49,12934.49,0],["2024-01-23",12934.49,12934.49,12782.32,12782.32,300],["2024-01-24",12934.49,12934.49,12782.32,12782.32,800],["2024-01-25",12782.32,12782.32,12782.32,12782.32,0],["2024-01-26",12782.32,12782.32,12782.32,12782.32,0],["2024-01-29",12934.49,12934.49,12934.49,12934.49,100],["2024-01-30",12934.49,12934.49,12934.49,12934.49,0],["2024-01-31",12173.64,12173.64,12173.64,12173.64,100],["2024-02-01",12173.64,12173.64,12173.64,12173.64,500],["2024-02-02",12934.49,12934.49,12858.41,12934.49,16500],["2024-02-05",12934.49,12934.49,12934.49,12934.49,0],["2024-02-06",12934.49,12934.49,12934.49,12934.49,0],["2024-02-07",12249.73,12325.81,12249.73,12249.73,40600],["2024-02-15",12173.64,12173.64,12173.64,12173.64,15000],["2024-02-16",12934.49,12934.49,12173.64,12249.73,44400],["2024-02-19",12173.64,12325.81,12173.64,12249.73,55400],["2024-02-20",12554.07,12554.07,12401.9,12477.98,2400],["2024-02-21",12477.98,12477.98,12477.98,12477.98,0],["2024-02-22",12477.98,12477.98,12477.98,12477.98,0],["2024-02-23",12858.41,12934.49,12477.98,12554.07,3500],["2024-02-26",12325.81,12325.81,12249.73,12249.73,2200],["2024-02-27",12249.73,12249.73,12249.73,12249.73,0],["2024-02-28",12554.07,12554.07,12554.07,12554.07,1400],["2024-02-29",12554.07,12554.07,12554.07,12554.07,600],["2024-03-01",12554.07,12554.07,12554.07,12554.07,400],["2024-03-04",12858.41,12934.49,12858.41,12934.49,5400],["2024-03-05",12554.07,12858.41,12554.07,12858.41,13400],["2024-03-06",12858.41,12858.41,12477.98,12782.32,3600],["2024-03-07",12934.49,12934.49,12782.32,12782.32,1900],["2024-03-08",12401.9,12630.15,12249.73,12630.15,2900],["2024-03-11",12858.41,12858.41,12325.81,12325.81,8500],["2024-03-12",12554.07,12554.07,12554.07,12554.07,21600],["2024-03-13",12630.15,12630.15,12554.07,12554.07,3000],["2024-03-14",12630.15,12630.15,12630.15,12630.15,2000],["2024-03-15",12630.15,12630.15,12630.15,12630.15,0],["2024-03-18",12782.32,12782.32,12630.15,12630.15,1200],["2024-03-19",12630.15,12630.15,12630.15,12630.15,100],["2024-03-20",12630.15,12630.15,12630.15,12630.15,600],["2024-03-21",12630.15,12630.15,12630.15,12630.15,1900],["2024-03-22",12630.15,12630.15,12630.15,12630.15,2300],["2024-03-25",12630.15,12630.15,12630.15,12630.15,0],["2024-03-26",12477.98,12706.24,12401.9,12706.24,4000],["2024-03-27",12554.07,12554.07,12554.07,12554.07,500],["2024-03-28",12554.07,12554.07,12554.07,12554.07,0],["2024-03-29",12554.07,12554.07,12554.07,12554.07,5400],["2024-04-01",12858.41,13619.26,12858.41,13238.83,3600],["2024-04-02",12934.49,13086.66,12934.49,13086.66,6000],["2024-04-03",12934.49,13391.0,12934.49,13391.0,14900],["2024-04-04",13086.66,13391.0,12934.49,13391.0,9100],["2024-04-05",13086.66,13314.92,13086.66,13314.92,6400],["2024-04-08",13314.92,13391.0,13314.92,13391.0,4400],["2024-04-09",13695.35,13847.52,13543.17,13543.17,1100],["2024-04-10",13543.17,13543.17,13543.17,13543.17,500],["2024-04-11",13314.92,13543.17,13314.92,13543.17,700],["2024-04-12",13467.09,13467.09,13391.0,13391.0,300],["2024-04-15",13391.0,13695.35,13314.92,13695.35,2800],["2024-04-16",13847.52,13847.52,13010.58,13391.0,1900],["2024-04-17",13619.26,13619.26,13619.26,13619.26,100],["2024-04-19",13619.26,13619.26,13619.26,13619.26,1500],["2024-04-22",13010.58,13467.09,13010.58,13467.09,200],["2024-04-23",13467.09,13467.09,13467.09,13467.09,0],["2024-04-24",13467.09,13467.09,13467.09,13467.09,0],["2024-04-25",13467.09,13467.09,13467.09,13467.09,0],["2024-04-26",13467.09,13467.09,13314.92,13467.09,5800],["2024-05-02",13467.09,13467.09,13467.09,13467.09,11200],["2024-05-03",13467.09,13467.09,13467.09,13467.09,1000],["2024-05-06",13467.09,13467.09,13467.09,13467.09,0],["2024-05-07",13467.09,14075.77,13467.09,13999.69,3100],["2024-05-08",13999.69,13999.69,13999.69,13999.69,0],["2024-05-09",13999.69,13999.69,13999.69,13999.69,0],["2024-05-10",13923.6,13923.6,13923.6,13923.6,10100],["2024-05-13",13771.43,13923.6,13771.43,13847.52,7300],["2024-05-14",14075.77,14456.2,14075.77,14304.03,10600],["2024-05-15",14456.2,14608.37,14380.11,14456.2,26100],["2024-05-16",14456.2,14684.45,14456.2,14608.37,5300],["2024-05-17",14608.37,14608.37,14532.28,14608.37,6600],["2024-05-20",14684.45,14836.62,14684.45,14836.62,17900],["2024-05-21",14836.62,14912.71,14836.62,14836.62,3300],["2024-05-22",15064.88,15064.88,14836.62,14836.62,15600],["2024-05-23",14836.62,15140.96,14836.62,14836.62,17300],["2024-05-24",14836.62,14988.79,14836.62,14836.62,11400],["2024-05-27",15064.88,15140.96,15064.88,15064.88,5800],["2024-05-28",15064.88,15064.88,15064.88,15064.88,3100],["2024-05-29",15064.88,15064.88,14760.54,14836.62,10600],["2024-05-30",14988.79,14988.79,14912.71,14912.71,2500],["2024-05-31",15140.96,15140.96,14836.62,14988.79,10300],["2024-06-03",14912.71,14988.79,14912.71,14988.79,1600],["2024-06-04",15064.88,15064.88,14912.71,15064.88,11600],["2024-06-05",15140.96,15597.48,15064.88,15140.96,3300],["2024-06-06",15217.05,15597.48,15217.05,15445.31,9100],["2024-06-07",15369.22,15673.56,15369.22,15445.31,2700],["2024-06-10",15445.31,15749.65,15445.31,15749.65,14300],["2024-06-11",15673.56,15825.73,15673.56,15749.65,7000],["2024-06-12",17119.18,17119.18,15673.56,15749.65,7400],["2024-06-13",15749.65,15977.9,15749.65,15749.65,13700],["2024-06-14",15832.98,15916.31,15249.66,15332.99,16400],["2024-06-17",15832.98,15832.98,15249.66,15416.32,700],["2024-06-18",15166.33,15332.99,15166.33,15249.66,2600],["2024-06-19",15166.33,15166.33,15083.0,15166.33,2600],["2024-06-20",15083.0,15166.33,14999.66,15083.0,1300],["2024-06-21",15083.0,15083.0,15083.0,15083.0,3200],["2024-06-24",14999.66,14999.66,14916.33,14916.33,2000],["2024-06-25",14666.34,14666.34,14583.01,14583.01,1500],["2024-06-26",14583.01,14666.34,14583.01,14583.01,4600],["2024-06-27",14583.01,14583.01,14583.01,14583.01,3200],["2024-06-28",14166.35,14999.66,14166.35,14999.66,600],["2024-07-01",14833.0,14916.33,14583.01,14583.01,1900],["2024-07-02",14666.34,14666.34,14666.34,14666.34,100],["2024-07-03",14666.34,14666.34,14666.34,14666.34,0],["2024-07-04",14666.34,14666.34,14666.34,14666.34,1500],["2024-07-05",14749.67,14749.67,14749.67,14749.67,500],["2024-07-08",14833.0,14833.0,14833.0,14833.0,1200],["2024-07-09",14833.0,14833.0,14833.0,14833.0,0],["2024-07-10",14916.33,14916.33,14583.01,14583.01,3400],["2024-07-11",14583.01,14916.33,14583.01,14916.33,3400],["2024-07-12",14916.33,14999.66,14916.33,14999.66,900],["2024-07-15",14999.66,15749.65,14583.01,15749.65,3900],["2024-07-16",15416.32,15416.32,15166.33,15249.66,2600],["2024-07-17",15249.66,15249.66,15249.66,15249.66,400],["2024-07-18",14999.66,15249.66,14916.33,15249.66,800],["2024-07-19",15249.66,15249.66,15249.66,15249.66,0],["2024-07-22",15249.66,15249.66,14833.0,14916.33,1000],["2024-07-23",15416.32,15416.32,14666.34,14749.67,1700],["2024-07-24",14749.67,15332.99,14666.34,15332.99,1200],["2024-07-25",15332.99,15332.99,15332.99,15332.99,0],["2024-07-26",15332.99,15332.99,15332.99,15332.99,0],["2024-07-29",15332.99,15332.99,15332.99,15332.99,0],["2024-07-30",15249.66,15249.66,14749.67,15083.0,1000],["2024-07-31",15083.0,15249.66,14833.0,14833.0,600],["2024-08-01",14999.66,14999.66,14999.66,14999.66,200],["2024-08-02",14999.66,14999.66,14999.66,14999.66,0],["2024-08-05",14833.0,14833.0,14749.67,14749.67,800],["2024-08-06",14666.34,14916.33,14666.34,14916.33,2400],["2024-08-07",14583.01,14916.33,13916.35,14749.67,1300],["2024-08-08",14749.67,14749.67,14666.34,14666.34,2700],["2024-08-09",14666.34,14666.34,14666.34,14666.34,0],["2024-08-12",14666.34,14666.34,14666.34,14666.34,5300],["2024-08-13",14749.67,14833.0,14666.34,14833.0,5300],["2024-08-14",14749.67,14749.67,14749.67,14749.67,1000],["2024-08-15",14666.34,14749.67,14666.34,14749.67,6300],["2024-08-16",14749.67,14833.0,14749.67,14749.67,4600],["2024-08-19",14916.33,14916.33,14916.33,14916.33,600],["2024-08-20",14916.33,14999.66,14916.33,14999.66,1300],["2024-08-21",14999.66,14999.66,14999.66,14999.66,400],["2024-08-22",14916.33,14916.33,14916.33,14916.33,1100],["2024-08-23",14999.66,14999.66,14916.33,14999.66,900],["2024-08-26",14999.66,14999.66,14999.66,14999.66,0],["2024-08-27",14916.33,14916.33,14916.33,14916.33,1500],["2024-08-28",14916.33,14916.33,14916.33,14916.33,2300],["2024-08-29",14916.33,14916.33,14916.33,14916.33,400],["2024-08-30",14916.33,14916.33,14916.33,14916.33,800],["2024-09-04",14916.33,14916.33,14749.67,14916.33,2200],["2024-09-05",14916.33,14916.33,14749.67,14749.67,400],["2024-09-06",14916.33,14916.33,14916.33,14916.33,300],["2024-09-09",14916.33,14916.33,14916.33,14916.33,700],["2024-09-10",14916.33,14916.33,14916.33,14916.33,0],["2024-09-11",14999.66,14999.66,14999.66,14999.66,1000],["2024-09-12",14999.66,14999.66,14999.66,14999.66,0],["2024-09-13",14833.0,14833.0,14833.0,14833.0,300],["2024-09-16",14999.66,15249.66,14999.66,14999.66,1600],["2024-09-17",15249.66,15249.66,14999.66,14999.66,2200],["2024-09-18",14999.66,14999.66,14999.66,14999.66,0],["2024-09-19",15332.99,15832.98,15332.99,15832.98,2100],["2024-09-20",15749.65,15749.65,14999.66,14999.66,4200],["2024-09-23",15416.32,15416.32,15416.32,15416.32,1000],["2024-09-24",15416.32,15416.32,15416.32,15416.32,0],["2024-09-25",15083.0,15083.0,15083.0,15083.0,200],["2024-09-26",15749.65,15749.65,15416.32,15416.32,400],["2024-09-27",15166.33,15166.33,15166.33,15166.33,200],["2024-09-30",15166.33,15166.33,15166.33,15166.33,600],["2024-10-01",15166.33,15166.33,15166.33,15166.33,0],["2024-10-02",15166.33,15166.33,15166.33,15166.33,100],["2024-10-03",15166.33,15166.33,15166.33,15166.33,0],["2024-10-04",15332.99,15332.99,15332.99,15332.99,200],["2024-10-07",15332.99,15332.99,15332.99,15332.99,1000],["2024-10-08",15332.99,15332.99,15332.99,15332.99,0],["2024-10-09",15166.33,15166.33,14999.66,14999.66,3400],["2024-10-10",15083.0,15083.0,14999.66,14999.66,3100],["2024-10-11",15499.65,15499.65,14999.66,14999.66,300],["2024-10-14",14999.66,14999.66,14749.67,14749.67,2900],["2024-10-15",14749.67,14749.67,14749.67,14749.67,0],["2024-10-16",14999.66,15166.33,14999.66,15166.33,500],["2024-10-17",15166.33,15166.33,15166.33,15166.33,0],["2024-10-18",14916.33,15249.66,14666.34,15249.66,2300],["2024-10-21",15249.66,15249.66,15249.66,15249.66,0],["2024-10-22",15083.0,15083.0,15083.0,15083.0,100],["2024-10-23",15083.0,15083.0,15083.0,15083.0,100],["2024-10-24",14999.66,14999.66,14999.66,14999.66,100],["2024-10-25",14916.33,14916.33,14916.33,14916.33,900],["2024-10-28",15083.0,15166.33,15083.0,15166.33,300],["2024-10-29",14999.66,14999.66,14999.66,14999.66,1300],["2024-10-30",14916.33,14999.66,14916.33,14999.66,2000],["2024-10-31",14999.66,14999.66,14999.66,14999.66,500],["2024-11-01",14999.66,14999.66,14999.66,14999.66,700],["2024-11-04",14999.66,14999.66,14999.66,14999.66,800],["2024-11-05",14999.66,14999.66,14999.66,14999.66,0],["2024-11-06",14999.66,14999.66,14999.66,14999.66,800],["2024-11-07",14999.66,14999.66,14999.66,14999.66,1600],["2024-11-08",14833.0,14833.0,14749.67,14749.67,6000],["2024-11-11",14833.0,14916.33,14833.0,14916.33,800],["2024-11-12",14999.66,14999.66,14916.33,14916.33,500],["2024-11-13",14916.33,15083.0,14916.33,15083.0,2000],["2024-11-14",14833.0,15166.33,14833.0,14916.33,800],["2024-11-15",14833.0,14833.0,14749.67,14749.67,3400],["2024-11-18",14833.0,14916.33,14749.67,14749.67,1100],["2024-11-19",14666.34,14916.33,14666.34,14916.33,200],["2024-11-20",14833.0,14999.66,14749.67,14999.66,2300],["2024-11-21",14999.66,14999.66,14999.66,14999.66,0],["2024-11-22",14999.66,14999.66,14999.66,14999.66,0],["2024-11-25",14999.66,14999.66,14999.66,14999.66,100],["2024-11-26",14999.66,14999.66,14999.66,14999.66,0],["2024-11-27",14749.67,15166.33,14749.67,15166.33,200],["2024-11-28",15166.33,15166.33,15166.33,15166.33,0],["2024-11-29",15083.0,15083.0,15083.0,15083.0,200],["2024-12-02",15083.0,15083.0,15083.0,15083.0,600],["2024-12-03",14999.66,15083.0,14999.66,15083.0,300],["2024-12-04",15083.0,15083.0,15083.0,15083.0,0],["2024-12-05",14999.66,15083.0,14999.66,14999.66,700],["2024-12-06",15083.0,15083.0,14916.33,14999.66,700],["2024-12-09",14999.66,14999.66,14999.66,14999.66,0],["2024-12-10",14999.66,14999.66,14999.66,14999.66,0],["2024-12-11",14833.0,14916.33,14749.67,14916.33,1300],["2024-12-12",14833.0,14916.33,14749.67,14916.33,1900],["2024-12-13",14999.66,14999.66,14999.66,14999.66,100],["2024-12-16",14999.66,14999.66,14999.66,14999.66,200],["2024-12-17",14999.66,14999.66,14999.66,14999.66,0],["2024-12-18",15166.33,15166.33,15166.33,15166.33,200],["2024-12-19",15166.33,15166.33,14916.33,14916.33,3500],["2024-12-20",14999.66,14999.66,14999.66,14999.66,400],["2024-12-23",14999.66,14999.66,14999.66,14999.66,1700],["2024-12-24",14999.66,14999.66,14999.66,14999.66,2200],["2024-12-25",14999.66,14999.66,14999.66,14999.66,200],["2024-12-26",14999.66,14999.66,14999.66,14999.66,100],["2024-12-27",14999.66,14999.66,14999.66,14999.66,300],["2024-12-30",14999.66,15166.33,14999.66,15166.33,500],["2024-12-31",14999.66,14999.66,14999.66,14999.66,400],["2025-01-02",14999.66,14999.66,14999.66,14999.66,0],["2025-01-03",14999.66,14999.66,14999.66,14999.66,1200],["2025-01-06",14999.66,14999.66,14999.66,14999.66,0],["2025-01-07",15083.0,15166.33,15083.0,15166.33,2400],["2025-01-08",15166.33,15166.33,15166.33,15166.33,0],["2025-01-09",15166.33,15166.33,15166.33,15166.33,0],["2025-01-10",14916.33,14916.33,14916.33,14916.33,200],["2025-01-13",14916.33,15083.0,14916.33,15083.0,2100],["2025-01-14",15083.0,15083.0,15083.0,15083.0,0],["2025-01-15",15083.0,15083.0,15083.0,15083.0,500],["2025-01-16",15083.0,15083.0,15083.0,15083.0,0],["2025-01-17",15083.0,15083.0,15083.0,15083.0,200],["2025-01-20",14916.33,14999.66,14916.33,14916.33,1700],["2025-01-21",14916.33,14999.66,14916.33,14916.33,2900],["2025-01-22",14833.0,14833.0,14833.0,14833.0,100],["2025-01-23",15249.66,15249.66,15249.66,15249.66,200],["2025-01-24",15249.66,15249.66,15249.66,15249.66,0],["2025-02-03",14916.33,15083.0,14916.33,14916.33,1600],["2025-02-04",14999.66,14999.66,14999.66,14999.66,800],["2025-02-05",14999.66,14999.66,14999.66,14999.66,0],["2025-02-06",14999.66,15249.66,14999.66,15249.66,1300],["2025-02-07",15083.0,15332.99,15083.0,15249.66,3800],["2025-02-10",15249.66,15332.99,15249.66,15249.66,2100],["2025-02-11",15332.99,15332.99,15332.99,15332.99,100],["2025-02-12",15332.99,15332.99,15332.99,15332.99,0],["2025-02-13",15332.99,15332.99,14999.66,14999.66,10100],["2025-02-14",14999.66,15083.0,14999.66,15083.0,300],["2025-02-17",15083.0,15083.0,14999.66,15083.0,1700],["2025-02-18",15332.99,15332.99,15166.33,15166.33,500],["2025-02-19",15249.66,15249.66,15166.33,15166.33,800],["2025-02-20",15249.66,15249.66,15249.66,15249.66,100],["2025-02-21",15083.0,15166.33,15083.0,15166.33,500],["2025-02-24",15332.99,15332.99,15249.66,15249.66,2700],["2025-02-25",15332.99,15332.99,15332.99,15332.99,1600],["2025-02-26",15582.98,16832.96,15332.99,15332.99,12900],["2025-02-27",15332.99,15332.99,15332.99,15332.99,0],["2025-02-28",16666.29,16666.29,15416.32,15416.32,1700],["2025-03-03",15832.98,16249.64,15416.32,15832.98,1100],["2025-03-04",15416.32,15416.32,15416.32,15416.32,2000],["2025-03-05",15832.98,15832.98,15832.98,15832.98,100],["2025-03-06",15832.98,17416.28,15832.98,17416.28,1700],["2025-03-07",17082.95,19082.91,15749.65,17916.26,16800],["2025-03-10",16249.64,16332.97,16166.3,16332.97,2200],["2025-03-11",15832.98,15999.64,14833.0,15999.64,3200],["2025-03-12",15999.64,15999.64,15999.64,15999.64,0],["2025-03-13",15999.64,15999.64,15999.64,15999.64,0],["2025-03-14",15749.65,15749.65,15499.65,15499.65,400],["2025-03-17",15832.98,15832.98,15416.32,15416.32,600],["2025-03-18",15416.32,15416.32,15416.32,15416.32,0],["2025-03-19",15582.98,15749.65,15582.98,15749.65,1300],["2025-03-20",15832.98,15916.31,15832.98,15916.31,3100],["2025-03-21",15582.98,15582.98,15416.32,15582.98,3400],["2025-03-24",15582.98,15582.98,15582.98,15582.98,300],["2025-03-25",15582.98,15666.32,15582.98,15582.98,600],["2025-03-26",15582.98,15666.32,15582.98,15666.32,200],["2025-03-27",15666.32,15666.32,15666.32,15666.32,0],["2025-03-28",15582.98,15582.98,15582.98,15582.98,200],["2025-03-31",15582.98,15582.98,15582.98,15582.98,1200],["2025-04-01",15582.98,15582.98,15582.98,15582.98,0],["2025-04-02",15832.98,15832.98,15832.98,15832.98,1000],["2025-04-03",15832.98,15832.98,14999.66,14999.66,4800],["2025-04-04",14999.66,14999.66,14583.01,14916.33,3100],["2025-04-08",14916.33,14999.66,14583.01,14583.01,3800],["2025-04-09",14499.67,14499.67,14166.35,14499.67,500],["2025-04-10",15499.65,15832.98,15499.65,15749.65,1500],["2025-04-11",15083.0,15582.98,15083.0,15582.98,1100],["2025-04-14",15249.66,15666.32,15249.66,15666.32,1100],["2025-04-15",15666.32,15666.32,15666.32,15666.32,0],["2025-04-16",15166.33,15249.66,15166.33,15249.66,2100],["2025-04-17",15249.66,15249.66,14749.67,15166.33,1300],["2025-04-18",15166.33,15166.33,15166.33,15166.33,5200],["2025-04-21",15166.33,15249.66,15083.0,15249.66,1700],["2025-04-22",15083.0,15249.66,15083.0,15083.0,1100],["2025-04-23",15249.66,15249.66,14833.0,15083.0,4900],["2025-04-24",14916.33,15083.0,14833.0,15083.0,17200],["2025-04-25",15083.0,15083.0,14999.66,15083.0,10300],["2025-04-28",15166.33,15249.66,15166.33,15166.33,1500],["2025-04-29",15166.33,15166.33,15166.33,15166.33,5800],["2025-05-05",15249.66,16249.64,15249.66,16166.3,4000],["2025-05-06",16166.3,16166.3,15666.32,15832.98,4200],["2025-05-07",15832.98,16166.3,15832.98,15832.98,2400],["2025-05-08",16166.3,16249.64,16166.3,16249.64,600],["2025-05-09",16166.3,16166.3,15832.98,15832.98,2900],["2025-05-12",16166.3,16166.3,15916.31,15916.31,1100],["2025-05-13",15582.98,16082.97,15582.98,15999.64,900],["2025-05-14",15999.64,16082.97,15999.64,15999.64,4300],["2025-05-15",16082.97,16499.63,16082.97,16082.97,13100],["2025-05-16",16416.3,16416.3,16166.3,16249.64,8200],["2025-05-19",16249.64,16332.97,16166.3,16249.64,6500],["2025-05-20",16249.64,16249.64,16166.3,16249.64,7200],["2025-05-21",16249.64,16249.64,15832.98,16166.3,5400],["2025-05-22",16166.3,16249.64,16082.97,16082.97,13400],["2025-05-23",16082.97,16249.64,16082.97,16166.3,800],["2025-05-26",16166.3,16249.64,16166.3,16249.64,4300],["2025-05-27",16249.64,16332.97,16249.64,16249.64,8100],["2025-05-28",16249.64,16332.97,16249.64,16332.97,9900],["2025-05-29",16332.97,16666.29,16249.64,16666.29,13900],["2025-05-30",16666.29,16666.29,16666.29,16666.29,3800],["2025-06-02",16666.29,16832.96,16332.97,16332.97,1600],["2025-06-03",16666.29,16666.29,16666.29,16666.29,3300],["2025-06-04",16499.63,16666.29,16416.3,16416.3,2900],["2025-06-05",16416.3,16416.3,16416.3,16416.3,300],["2025-06-06",16416.3,16416.3,16332.97,16416.3,5300],["2025-06-09",16499.63,16499.63,16416.3,16416.3,3500],["2025-06-10",16416.3,16499.63,16332.97,16332.97,12200],["2025-06-11",16416.3,16499.63,16416.3,16416.3,1700],["2025-06-12",16416.3,16499.63,16416.3,16499.63,10500],["2025-06-13",16499.63,16499.63,16332.97,16332.97,24700],["2025-06-16",17342.31,17342.31,16241.21,16424.73,4500],["2025-06-17",16424.73,16424.73,15598.9,16332.97,13200],["2025-06-18",15598.9,16241.21,15598.9,16241.21,11100],["2025-06-19",15690.66,16149.45,15690.66,15874.18,3100],["2025-06-20",15874.18,15965.93,15874.18,15965.93,3100],["2025-06-23",15690.66,15874.18,15598.9,15690.66,7600],["2025-06-24",15690.66,15690.66,15690.66,15690.66,12200],["2025-06-25",15690.66,15874.18,15690.66,15874.18,6300],["2025-06-26",15598.9,15782.42,15598.9,15782.42,4300],["2025-06-27",15690.66,15782.42,15598.9,15782.42,4100],["2025-06-30",15782.42,15782.42,15782.42,15782.42,300],["2025-07-01",15874.18,15965.93,15874.18,15965.93,400],["2025-07-02",15965.93,15965.93,15874.18,15874.18,500],["2025-07-03",15874.18,15874.18,15690.66,15874.18,1900],["2025-07-04",15874.18,15874.18,15874.18,15874.18,0],["2025-07-07",15782.42,15782.42,15782.42,15782.42,800],["2025-07-08",15782.42,15782.42,15782.42,15782.42,200],["2025-07-09",15598.9,15874.18,15598.9,15782.42,6200],["2025-07-10",15782.42,15782.42,15690.66,15690.66,600],["2025-07-11",15690.66,15690.66,15690.66,15690.66,1000],["2025-07-14",15874.18,15874.18,15782.42,15874.18,700],["2025-07-15",15690.66,15874.18,15690.66,15690.66,700],["2025-07-16",15874.18,15874.18,15874.18,15874.18,100],["2025-07-17",15782.42,15874.18,15782.42,15782.42,1300],["2025-07-18",15782.42,15782.42,15782.42,15782.42,1100],["2025-07-21",15965.93,15965.93,15965.93,15965.93,200],["2025-07-22",15782.42,15874.18,15690.66,15874.18,1300],["2025-07-23",15874.18,15965.93,15690.66,15874.18,2900],["2025-07-24",15874.18,15965.93,15874.18,15965.93,65880],["2025-07-25",15965.93,15965.93,15690.66,15965.93,900],["2025-07-28",15965.93,15965.93,15782.42,15965.93,4500],["2025-07-29",15965.93,15965.93,15965.93,15965.93,1800],["2025-07-30",15965.93,15965.93,15965.93,15965.93,1000],["2025-07-31",15965.93,15965.93,15965.93,15965.93,2200],["2025-08-01",15965.93,15965.93,15965.93,15965.93,0],["2025-08-04",15965.93,16057.69,15965.93,16057.69,2000],["2025-08-05",15965.93,15965.93,15965.93,15965.93,600],["2025-08-06",15965.93,15965.93,15965.93,15965.93,500],["2025-08-07",15965.93,15965.93,15965.93,15965.93,2000],["2025-08-08",16057.69,16149.45,16057.69,16149.45,1400],["2025-08-11",16149.45,16241.21,16149.45,16241.21,400],["2025-08-12",16057.69,16149.45,16057.69,16149.45,400],["2025-08-13",16149.45,16149.45,16149.45,16149.45,0],["2025-08-14",16149.45,16149.45,16149.45,16149.45,0],["2025-08-15",16149.45,16149.45,16057.69,16057.69,1400],["2025-08-18",16057.69,16057.69,16057.69,16057.69,100],["2025-08-19",16057.69,16057.69,16057.69,16057.69,1900],["2025-08-20",16057.69,16057.69,16057.69,16057.69,0],["2025-08-21",16057.69,16057.69,15874.18,15874.18,700],["2025-08-22",16057.69,16057.69,16057.69,16057.69,100],["2025-08-25",16057.69,16057.69,16057.69,16057.69,3300],["2025-08-26",16057.69,16057.69,16057.69,16057.69,2000],["2025-08-27",15874.18,15965.93,15874.18,15965.93,800],["2025-08-28",15782.42,16149.45,15782.42,16149.45,1500],["2025-08-29",15874.18,15965.93,15874.18,15965.93,700],["2025-09-03",15965.93,15965.93,15690.66,15965.93,2500],["2025-09-04",15782.42,15965.93,15782.42,15965.93,300],["2025-09-05",15965.93,15965.93,15965.93,15965.93,1200],["2025-09-08",15965.93,15965.93,15965.93,15965.93,0],["2025-09-09",15965.93,15965.93,15965.93,15965.93,2000],["2025-09-10",15874.18,15965.93,15690.66,15965.93,3000],["2025-09-11",15965.93,15965.93,15965.93,15965.93,0],["2025-09-12",16057.69,16057.69,16057.69,16057.69,100],["2025-09-15",16057.69,16057.69,15965.93,15965.93,1900],["2025-09-16",15965.93,15965.93,15965.93,15965.93,0],["2025-09-17",16057.69,16332.97,15965.93,15965.93,1800],["2025-09-18",15965.93,15965.93,15965.93,15965.93,400],["2025-09-19",15782.42,15965.93,15782.42,15874.18,2100],["2025-09-22",15874.18,15874.18,15874.18,15874.18,300],["2025-09-23",15782.42,15874.18,15782.42,15874.18,800],["2025-09-24",15782.42,15874.18,15690.66,15782.42,2800],["2025-09-25",15965.93,15965.93,15965.93,15965.93,100],["2025-09-26",15965.93,15965.93,15965.93,15965.93,800],["2025-09-29",15965.93,15965.93,15965.93,15965.93,500],["2025-09-30",15965.93,15965.93,15965.93,15965.93,0],["2025-10-01",15965.93,15965.93,15965.93,15965.93,0],["2025-10-02",15965.93,15965.93,15965.93,15965.93,0],["2025-10-03",15965.93,15965.93,15690.66,15690.66,2400],["2025-10-06",16057.69,16057.69,16057.69,16057.69,100],["2025-10-07",16057.69,16057.69,16057.69,16057.69,800],["2025-10-08",15965.93,15965.93,15874.18,15874.18,300],["2025-10-09",15874.18,15874.18,15874.18,15874.18,800],["2025-10-10",15965.93,15965.93,15965.93,15965.93,100],["2025-10-13",15690.66,15690.66,15690.66,15690.66,100],["2025-10-14",16057.69,16057.69,16057.69,16057.69,100],["2025-10-15",16057.69,16057.69,16057.69,16057.69,0],["2025-10-16",16057.69,16149.45,16057.69,16057.69,1600],["2025-10-17",16149.45,16149.45,15782.42,15874.18,2300],["2025-10-20",15874.18,15874.18,15874.18,15874.18,200],["2025-10-21",15598.9,15874.18,15415.38,15598.9,9700],["2025-10-22",15598.9,15874.18,15507.14,15874.18,1600],["2025-10-23",15507.14,15507.14,15415.38,15507.14,2100],["2025-10-24",15507.14,15874.18,15507.14,15874.18,2300],["2025-10-27",15598.9,15782.42,15598.9,15782.42,200],["2025-10-28",15782.42,15782.42,15782.42,15782.42,0],["2025-10-29",15782.42,15782.42,15782.42,15782.42,0],["2025-10-30",15690.66,15874.18,15690.66,15874.18,300],["2025-10-31",15874.18,15874.18,15874.18,15874.18,0],["2025-11-03",15598.9,15874.18,15598.9,15874.18,1000],["2025-11-04",15690.66,15690.66,15598.9,15598.9,1400],["2025-11-05",15598.9,15598.9,15598.9,15598.9,0],["2025-11-06",15598.9,15598.9,15598.9,15598.9,0],["2025-11-07",15598.9,15598.9,15598.9,15598.9,0],["2025-11-10",15507.14,15507.14,15507.14,15507.14,3500],["2025-11-11",15874.18,15874.18,15874.18,15874.18,100],["2025-11-12",15874.18,15874.18,15874.18,15874.18,0],["2025-11-13",15874.18,15874.18,15874.18,15874.18,0],["2025-11-14",15965.93,16057.69,15874.18,15874.18,2000],["2025-11-17",16883.52,16883.52,16149.45,16149.45,200],["2025-11-18",16149.45,16149.45,16149.45,16149.45,0],["2025-11-19",16241.21,16241.21,16241.21,16241.21,100],["2025-11-20",16241.21,16241.21,16241.21,16241.21,0],["2025-11-21",16241.21,16241.21,16241.21,16241.21,0],["2025-11-24",15690.66,16149.45,15598.9,16149.45,1500],["2025-11-25",16149.45,16149.45,16149.45,16149.45,1200],["2025-11-26",16149.45,16149.45,16149.45,16149.45,0],["2025-11-27",16149.45,16149.45,16149.45,16149.45,0],["2025-11-28",16149.45,16149.45,16057.69,16057.69,2000],["2025-12-01",16057.69,16057.69,16057.69,16057.69,0],["2025-12-02",15598.9,15874.18,15598.9,15874.18,1200],["2025-12-03",15690.66,15690.66,15690.66,15690.66,1300],["2025-12-04",16700.0,16700.0,16700.0,16700.0,100],["2025-12-05",16700.0,16700.0,16700.0,16700.0,0],["2025-12-08",16332.97,16332.97,16332.97,16332.97,200],["2025-12-09",15874.18,16424.73,15782.42,16424.73,1300],["2025-12-10",16424.73,16424.73,16424.73,16424.73,0],["2025-12-11",15507.14,16241.21,15415.38,16241.21,300],["2025-12-12",16241.21,16241.21,15598.9,16149.45,500],["2025-12-15",16149.45,16149.45,16149.45,16149.45,0],["2025-12-16",16057.69,16057.69,16057.69,16057.69,300],["2025-12-17",16057.69,16057.69,16057.69,16057.69,0],["2025-12-18",16057.69,16057.69,16057.69,16057.69,0],["2025-12-19",16057.69,16057.69,16057.69,16057.69,1000],["2025-12-22",16057.69,16057.69,15874.18,15874.18,400],["2025-12-23",15874.18,15874.18,15874.18,15874.18,0],["2025-12-24",15782.42,15874.18,15782.42,15874.18,1100],["2025-12-25",15874.18,15874.18,15874.18,15874.18,0],["2025-12-26",15874.18,15874.18,15874.18,15874.18,0],["2025-12-29",15782.42,15782.42,15782.42,15782.42,100],["2025-12-30",15874.18,15874.18,15874.18,15874.18,500],["2025-12-31",16149.45,16149.45,16149.45,16149.45,200],["2026-01-05",16149.45,16149.45,16149.45,16149.45,0],["2026-01-06",16149.45,16149.45,16057.69,16057.69,700],["2026-01-07",16057.69,16057.69,16057.69,16057.69,1500],["2026-01-08",16057.69,16057.69,16057.69,16057.69,0],["2026-01-09",16057.69,16057.69,16057.69,16057.69,0],["2026-01-12",16057.69,16057.69,16057.69,16057.69,0],["2026-01-13",16057.69,16057.69,16057.69,16057.69,0],["2026-01-14",15965.93,15965.93,15965.93,15965.93,200],["2026-01-15",16516.48,16516.48,16516.48,16516.48,700],["2026-01-16",15965.93,16241.21,15965.93,16241.21,200],["2026-01-19",16241.21,16241.21,16241.21,16241.21,0],["2026-01-20",15965.93,15965.93,15782.42,15782.42,1400],["2026-01-21",15965.93,15965.93,15965.93,15965.93,700],["2026-01-22",15874.18,15874.18,15874.18,15874.18,1100],["2026-01-23",15874.18,15874.18,15874.18,15874.18,0],["2026-01-26",15874.18,16149.45,15598.9,15598.9,7000],["2026-01-27",15874.18,15874.18,15874.18,15874.18,100],["2026-01-28",15874.18,15874.18,15874.18,15874.18,0],["2026-01-29",15874.18,15874.18,15874.18,15874.18,0],["2026-01-30",15874.18,15874.18,15874.18,15874.18,0],["2026-02-02",15874.18,15874.18,15874.18,15874.18,0],["2026-02-03",15874.18,15874.18,15874.18,15874.18,0],["2026-02-04",15874.18,15874.18,15874.18,15874.18,0],["2026-02-05",15782.42,15782.42,15690.66,15690.66,1300],["2026-02-06",16057.69,16057.69,16057.69,16057.69,100],["2026-02-09",15874.18,15874.18,15874.18,15874.18,200],["2026-02-10",15782.42,16149.45,15598.9,16149.45,900],["2026-02-11",16149.45,16149.45,16149.45,16149.45,0],["2026-02-12",16149.45,16149.45,16149.45,16149.45,0],["2026-02-13",16149.45,16149.45,16149.45,16149.45,0],["2026-02-23",16149.45,16149.45,16149.45,16149.45,0],["2026-02-24",16149.45,16149.45,16149.45,16149.45,0],["2026-02-25",15690.66,15690.66,15140.11,15140.11,5300],["2026-02-26",16149.45,16332.97,15507.14,16332.97,2800],["2026-02-27",16332.97,16332.97,16332.97,16332.97,0],["2026-03-02",15598.9,16057.69,15507.14,15507.14,5100],["2026-03-03",15598.9,16424.73,15598.9,16057.69,600],["2026-03-04",15874.18,15965.93,15782.42,15965.93,400],["2026-03-05",15965.93,15965.93,15965.93,15965.93,0],["2026-03-06",16424.73,16424.73,15965.93,15965.93,600],["2026-03-09",15782.42,15782.42,15598.9,15598.9,400],["2026-03-10",16424.73,16424.73,15598.9,15874.18,300],["2026-03-11",15874.18,15874.18,15874.18,15874.18,0],["2026-03-12",15874.18,15874.18,15874.18,15874.18,0],["2026-03-13",15782.42,15874.18,15782.42,15874.18,1700],["2026-03-16",15874.18,15874.18,15874.18,15874.18,0],["2026-03-17",16332.97,16332.97,16332.97,16332.97,100],["2026-03-18",15598.9,15965.93,15598.9,15965.93,400],["2026-03-19",15965.93,15965.93,15965.93,15965.93,0],["2026-03-20",15782.42,15782.42,15782.42,15782.42,200],["2026-03-23",15874.18,15965.93,15874.18,15965.93,1200],["2026-03-24",15965.93,15965.93,15965.93,15965.93,0],["2026-03-25",15965.93,15965.93,15965.93,15965.93,0],["2026-03-26",15965.93,16149.45,15965.93,16149.45,2200],["2026-03-27",16149.45,16149.45,16149.45,16149.45,400],["2026-03-30",16149.45,16149.45,16149.45,16149.45,0],["2026-03-31",16241.21,16241.21,16241.21,16241.21,100],["2026-04-01",15690.66,16149.45,15598.9,16149.45,700],["2026-04-02",16057.69,16057.69,16057.69,16057.69,200],["2026-04-03",15965.93,15965.93,15965.93,15965.93,100],["2026-04-06",15782.42,15782.42,15782.42,15782.42,200],["2026-04-07",15782.42,16057.69,15782.42,16057.69,300],["2026-04-08",16424.73,16424.73,16057.69,16057.69,200],["2026-04-09",15874.18,15874.18,15874.18,15874.18,200],["2026-04-10",17250.55,17250.55,17250.55,17250.55,100],["2026-04-13",17250.55,17250.55,17250.55,17250.55,100],["2026-04-14",16149.45,16332.97,16149.45,16332.97,3100],["2026-04-15",15782.42,16149.45,15782.42,16149.45,200],["2026-04-16",16149.45,16149.45,16149.45,16149.45,0],["2026-04-17",15874.18,16149.45,15874.18,16149.45,500],["2026-04-20",15690.66,16057.69,15598.9,16057.69,1800],["2026-04-21",16424.73,16424.73,16424.73,16424.73,100],["2026-04-22",16424.73,16424.73,16424.73,16424.73,0],["2026-04-23",15874.18,15874.18,15874.18,15874.18,1100],["2026-04-24",15782.42,15782.42,15690.66,15782.42,300],["2026-04-28",16057.69,16057.69,15690.66,15874.18,300],["2026-04-29",15690.66,15782.42,15690.66,15782.42,900],["2026-05-04",15690.66,15690.66,15690.66,15690.66,600],["2026-05-05",15782.42,15782.42,15598.9,15598.9,2000],["2026-05-06",15690.66,15690.66,15598.9,15598.9,1600],["2026-05-07",15690.66,15690.66,15598.9,15598.9,1000],["2026-05-08",15782.42,15874.18,15782.42,15874.18,3400],["2026-05-11",15965.93,16149.45,15965.93,16149.45,4200],["2026-05-12",17158.79,17158.79,16332.97,16332.97,300],["2026-05-13",16332.97,16332.97,16332.97,16332.97,600],["2026-05-14",16332.97,16332.97,16332.97,16332.97,200],["2026-05-15",16332.97,16332.97,16332.97,16332.97,0],["2026-05-18",16332.97,16332.97,16332.97,16332.97,0],["2026-05-19",17067.03,17067.03,16516.48,16700.0,2600],["2026-05-20",16700.0,16700.0,16700.0,16700.0,900],["2026-05-21",16516.48,16516.48,16516.48,16516.48,500],["2026-05-22",16608.24,16700.0,16516.48,16516.48,800],["2026-05-25",16057.69,16791.76,15690.66,16608.24,4100],["2026-05-26",16791.76,16791.76,16516.48,16700.0,1700],["2026-05-27",16700.0,16700.0,16332.97,16332.97,1900],["2026-05-28",16608.24,16608.24,16608.24,16608.24,600],["2026-05-29",16791.76,16791.76,16791.76,16791.76,1200],["2026-06-01",16883.52,16883.52,16883.52,16883.52,500],["2026-06-02",16883.52,16883.52,16883.52,16883.52,0],["2026-06-03",16700.0,16791.76,16700.0,16700.0,4000],["2026-06-04",16700.0,17000.0,16700.0,17000.0,1100],["2026-06-05",15500.0,16800.0,15400.0,15600.0,2600],["2026-06-08",16300.0,16300.0,15500.0,15500.0,200],["2026-06-09",16800.0,16800.0,15500.0,16100.0,1400],["2026-06-10",16000.0,16000.0,16000.0,16000.0,1600],["2026-06-11",15700.0,15900.0,15500.0,15900.0,3100],["2026-06-12",15600.0,15900.0,15200.0,15500.0,2300],["2026-06-15",16100.0,16100.0,16100.0,16100.0,100],["2026-06-16",15800.0,15800.0,15200.0,15700.0,5400],["2026-06-17",15500.0,16100.0,15200.0,16100.0,1100],["2026-06-18",15900.0,16100.0,15900.0,16000.0,400],["2026-06-19",16000.0,16000.0,15900.0,15900.0,600],["2026-06-22",16100.0,16100.0,16100.0,16100.0,100],["2026-06-23",16000.0,16000.0,15300.0,15900.0,1200],["2026-06-24",15900.0,15900.0,15900.0,15900.0,400],["2026-06-25",15900.0,15900.0,15900.0,15900.0,0],["2026-06-26",15900.0,15900.0,15900.0,15900.0,0],["2026-06-29",15900.0,15900.0,15900.0,15900.0,0],["2026-06-30",15900.0,15900.0,15900.0,15900.0,200],["2026-07-01",15900.0,15900.0,15900.0,15900.0,100],["2026-07-02",15900.0,15900.0,15900.0,15900.0,200],["2026-07-03",15900.0,15900.0,15900.0,15900.0,0],["2026-07-06",15900.0,15900.0,15800.0,15800.0,1400],["2026-07-07",15800.0,16000.0,15800.0,16000.0,500],["2026-07-08",16000.0,16000.0,16000.0,16000.0,0],["2026-07-09",16000.0,16000.0,16000.0,16000.0,200],["2026-07-10",16000.0,16000.0,16000.0,16000.0,100],["2026-07-13",16000.0,16000.0,16000.0,16000.0,0],["2026-07-14",16000.0,16000.0,16000.0,16000.0,0],["2026-07-15",16000.0,16000.0,16000.0,16000.0,0],["2026-07-16",16000.0,16000.0,16000.0,16000.0,0],["2026-07-17",16000.0,16000.0,16000.0,16000.0,0],["2026-07-20",16000.0,16000.0,16000.0,16000.0,0],["2026-07-21",16000.0,16000.0,16000.0,16000.0,0],["2026-07-22",15900.0,15900.0,15900.0,15900.0,200],["2026-07-23",15900.0,15900.0,15900.0,15900.0,0],["2026-07-24",15500.0,15900.0,15500.0,15900.0,1700],["2026-07-27",15900.0,15900.0,15900.0,15900.0,0],["2026-07-28",15500.0,15800.0,15400.0,15800.0,1200],["2026-07-29",15500.0,15900.0,15400.0,15900.0,1000],["2026-07-30",15700.0,16000.0,15700.0,15700.0,300],["2026-07-31",15500.0,15600.0,15500.0,15600.0,200],["2026-08-03",15400.0,16800.0,15400.0,15600.0,1500],["2026-08-04",15600.0,15600.0,15600.0,15600.0,0],["2026-08-05",16800.0,16800.0,15600.0,15600.0,500],["2026-08-06",15500.0,15500.0,15500.0,15500.0,1000],["2026-08-07",16700.0,16700.0,16700.0,16700.0,100],["2026-08-10",15500.0,16600.0,15500.0,16600.0,500],["2026-08-11",15500.0,15700.0,15500.0,15700.0,300],["2026-08-12",16600.0,16600.0,16600.0,16600.0,100],["2026-08-13",16600.0,16600.0,16600.0,16600.0,0],["2026-08-14",15500.0,15700.0,15500.0,15600.0,1300],["2026-08-17",15600.0,15600.0,15600.0,15600.0,0],["2026-08-18",15300.0,16500.0,15300.0,16500.0,300],["2026-08-19",16500.0,16500.0,16500.0,16500.0,0],["2026-08-20",16500.0,16500.0,16500.0,16500.0,0],["2026-08-21",16500.0,16500.0,16500.0,16500.0,0],["2026-08-24",16500.0,16500.0,16500.0,16500.0,0],["2026-08-25",16500.0,16500.0,16500.0,16500.0,0],["2026-08-26",16500.0,16500.0,16500.0,16500.0,0],["2026-08-27",16500.0,16500.0,16500.0,16500.0,0],["2026-08-28",16500.0,16500.0,16500.0,16500.0,0],["2026-09-03",16500.0,16500.0,16500.0,16500.0,0],["2026-09-04",16000.0,16000.0,16000.0,16000.0,100],["2026-09-07",16000.0,16000.0,16000.0,16000.0,0],["2026-09-08",16000.0,16000.0,16000.0,16000.0,0],["2026-09-09",15500.0,15600.0,15500.0,15500.0,3300],["2026-09-10",15500.0,15500.0,15500.0,15500.0,0],["2026-09-11",15500.0,15900.0,15500.0,15900.0,1100],["2026-09-14",15900.0,15900.0,15900.0,15900.0,0],["2026-09-15",16800.0,16800.0,16800.0,16800.0,100],["2026-09-16",16800.0,16800.0,16800.0,16800.0,0],["2026-09-17",16800.0,16800.0,16800.0,16800.0,0],["2026-09-18",16800.0,16800.0,16800.0,16800.0,0],["2026-09-21",16800.0,16800.0,16800.0,16800.0,0],["2026-09-22",16800.0,16800.0,16800.0,16800.0,0],["2026-09-23",16800.0,16800.0,16800.0,16800.0,0],["2026-09-24",16800.0,16800.0,16800.0,16800.0,0],["2026-09-25",16800.0,16800.0,16800.0,16800.0,0],["2026-09-28",16800.0,16800.0,16800.0,16800.0,0],["2026-09-29",16800.0,16800.0,16800.0,16800.0,0],["2026-09-30",16800.0,16800.0,16800.0,16800.0,0],["2026-10-01",16800.0,16800.0,16800.0,16800.0,0],["2026-10-02",15800.0,16700.0,15800.0,16700.0,400],["2026-10-05",16700.0,16700.0,16700.0,16700.0,0],["2026-10-06",16000.0,16500.0,16000.0,16500.0,200],["2026-10-07",16800.0,16800.0,16800.0,16800.0,100],["2026-10-08",16800.0,16800.0,16800.0,16800.0,0],["2026-10-09",16800.0,16800.0,16800.0,16800.0,0],["2026-10-12",15300.0,16700.0,15300.0,16700.0,600]]}