{"sym":"CTX","index":false,"bars":[["2012-05-24",3141.12,3141.12,3094.93,3141.12,7100],["2012-05-25",3233.51,3348.99,3233.51,3348.99,400],["2012-05-28",3348.99,3348.99,3348.99,3348.99,0],["2012-05-29",3348.99,3348.99,3348.99,3348.99,0],["2012-05-30",3348.99,3348.99,3348.99,3348.99,0],["2012-05-31",3233.51,3233.51,3233.51,3233.51,2000],["2012-06-01",3025.64,3025.64,3025.64,3025.64,200],["2012-06-04",2817.77,2817.77,2817.77,2817.77,200],["2012-06-05",2633.0,2633.0,2633.0,2633.0,600],["2012-06-06",2494.42,2494.42,2494.42,2494.42,600],["2012-06-07",2355.84,2425.13,2332.74,2332.74,4500],["2012-06-08",2194.17,2194.17,2171.07,2171.07,10200],["2012-06-11",2055.59,2078.68,2032.49,2078.68,6800],["2012-06-12",2078.68,2078.68,2078.68,2078.68,5000],["2012-06-13",2078.68,2078.68,2078.68,2078.68,20000],["2012-06-14",2078.68,2078.68,2078.68,2078.68,2000],["2012-06-15",2078.68,2078.68,2009.39,2078.68,1100],["2012-06-18",2078.68,2078.68,2055.59,2078.68,2900],["2012-06-19",2055.59,2078.68,2055.59,2078.68,3100],["2012-06-20",2078.68,2078.68,2078.68,2078.68,1500],["2012-06-21",1963.2,2078.68,1963.2,2078.68,1000],["2012-06-22",2078.68,2078.68,2078.68,2078.68,1000],["2012-06-25",2055.59,2078.68,1940.1,1963.2,5000],["2012-06-26",1963.2,1963.2,1917.01,1917.01,2500],["2012-06-27",1917.01,1917.01,1824.62,1824.62,9100],["2012-06-28",1824.62,1824.62,1824.62,1824.62,3500],["2012-06-29",1732.24,1847.72,1732.24,1847.72,4000],["2012-07-02",1847.72,1847.72,1847.72,1847.72,0],["2012-07-03",1847.72,1847.72,1847.72,1847.72,0],["2012-07-04",1778.43,1778.43,1755.33,1778.43,2800],["2012-07-05",1778.43,1778.43,1778.43,1778.43,0],["2012-07-06",1893.91,1893.91,1893.91,1893.91,700],["2012-07-09",1824.62,1824.62,1801.53,1801.53,600],["2012-07-10",1755.33,1917.01,1709.14,1709.14,21100],["2012-07-11",1732.24,1732.24,1732.24,1732.24,0],["2012-07-12",1847.72,1847.72,1847.72,1847.72,1100],["2012-07-13",1963.2,1963.2,1963.2,1963.2,200],["2012-07-16",1963.2,1963.2,1963.2,1963.2,0],["2012-07-17",2078.68,2078.68,2078.68,2078.68,1600],["2012-07-18",1963.2,2217.26,1963.2,2194.17,5400],["2012-07-19",2124.88,2355.84,2124.88,2355.84,3700],["2012-07-20",2355.84,2355.84,2355.84,2355.84,0],["2012-07-23",2217.26,2217.26,2217.26,2217.26,500],["2012-07-24",2124.88,2124.88,2124.88,2124.88,100],["2012-07-25",2124.88,2124.88,2124.88,2124.88,0],["2012-07-26",2263.46,2263.46,2263.46,2263.46,3000],["2012-07-27",2309.65,2355.84,2171.07,2171.07,3000],["2012-07-30",2378.94,2378.94,2378.94,2378.94,2000],["2012-07-31",2240.36,2240.36,2240.36,2240.36,300],["2012-08-01",2378.94,2378.94,2124.88,2124.88,500],["2012-08-02",2078.68,2078.68,2078.68,2078.68,700],["2012-08-03",2078.68,2078.68,2078.68,2078.68,0],["2012-08-06",1963.2,2217.26,1963.2,2217.26,9500],["2012-08-07",2217.26,2217.26,2217.26,2217.26,0],["2012-08-08",2124.88,2124.88,2078.68,2078.68,5300],["2012-08-09",2217.26,2217.26,1963.2,2217.26,12600],["2012-08-10",2078.68,2078.68,1893.91,1893.91,300],["2012-08-13",1893.91,1893.91,1893.91,1893.91,0],["2012-08-14",1893.91,1893.91,1893.91,1893.91,0],["2012-08-15",2009.39,2009.39,2009.39,2009.39,100],["2012-08-16",2009.39,2009.39,2009.39,2009.39,0],["2012-08-17",2009.39,2009.39,2009.39,2009.39,0],["2012-08-20",2147.97,2147.97,2147.97,2147.97,100],["2012-08-21",2147.97,2147.97,2147.97,2147.97,0],["2012-08-22",2147.97,2147.97,2147.97,2147.97,0],["2012-08-23",2147.97,2147.97,2147.97,2147.97,0],["2012-08-24",2194.17,2194.17,2194.17,2194.17,100],["2012-08-27",2194.17,2194.17,2194.17,2194.17,0],["2012-08-28",2194.17,2194.17,2194.17,2194.17,0],["2012-08-29",2263.46,2263.46,2263.46,2263.46,100],["2012-08-30",2402.03,2402.03,2402.03,2402.03,100],["2012-08-31",2402.03,2402.03,2402.03,2402.03,0],["2012-09-04",2402.03,2402.03,2402.03,2402.03,200],["2012-09-05",2402.03,2402.03,2402.03,2402.03,0],["2012-09-06",2240.36,2240.36,2240.36,2240.36,200],["2012-09-07",2101.78,2101.78,2101.78,2101.78,500],["2012-09-10",2101.78,2101.78,2101.78,2101.78,0],["2012-09-11",2101.78,2101.78,2101.78,2101.78,0],["2012-09-12",2101.78,2101.78,2101.78,2101.78,0],["2012-09-13",1963.2,1963.2,1963.2,1963.2,500],["2012-09-14",2055.59,2055.59,2055.59,2055.59,200],["2012-09-17",1917.01,2101.78,1917.01,1917.01,10200],["2012-09-18",2009.39,2009.39,1801.53,1986.3,1100],["2012-09-19",1986.3,1986.3,1986.3,1986.3,0],["2012-09-20",1986.3,1986.3,1986.3,1986.3,0],["2012-09-21",1986.3,1986.3,1986.3,1986.3,0],["2012-09-24",1847.72,1847.72,1847.72,1847.72,500],["2012-09-25",1847.72,1847.72,1847.72,1847.72,0],["2012-09-26",1847.72,1847.72,1847.72,1847.72,0],["2012-09-27",1755.33,1963.2,1755.33,1755.33,2100],["2012-09-28",1686.04,1686.04,1686.04,1686.04,100],["2012-10-01",1616.75,1616.75,1616.75,1616.75,1000],["2012-10-02",1524.37,1524.37,1524.37,1524.37,100],["2012-10-03",1431.98,1431.98,1431.98,1431.98,100],["2012-10-04",1524.37,1524.37,1524.37,1524.37,1600],["2012-10-05",1593.66,1593.66,1593.66,1593.66,100],["2012-10-08",1686.04,1686.04,1686.04,1686.04,200],["2012-10-09",1778.43,1778.43,1778.43,1778.43,100],["2012-10-10",1778.43,1870.82,1778.43,1870.82,300],["2012-10-11",1755.33,1893.91,1755.33,1893.91,4300],["2012-10-12",1847.72,1847.72,1847.72,1847.72,500],["2012-10-15",1893.91,1893.91,1893.91,1893.91,1200],["2012-10-16",1893.91,1893.91,1893.91,1893.91,0],["2012-10-17",1893.91,1893.91,1893.91,1893.91,0],["2012-10-18",1986.3,1986.3,1778.43,1778.43,600],["2012-10-19",1662.95,1662.95,1662.95,1662.95,1000],["2012-10-22",1662.95,1662.95,1547.46,1547.46,2600],["2012-10-23",1570.56,1570.56,1547.46,1547.46,1700],["2012-10-24",1639.85,1639.85,1639.85,1639.85,300],["2012-10-25",1639.85,1639.85,1639.85,1639.85,0],["2012-10-26",1639.85,1639.85,1639.85,1639.85,0],["2012-10-29",1732.24,1732.24,1732.24,1732.24,100],["2012-10-30",1847.72,1847.72,1847.72,1847.72,100],["2012-10-31",1847.72,1847.72,1847.72,1847.72,0],["2012-11-01",1847.72,1847.72,1847.72,1847.72,0],["2012-11-02",1940.1,1940.1,1940.1,1940.1,100],["2012-11-05",1940.1,1940.1,1940.1,1940.1,0],["2012-11-06",1940.1,1940.1,1940.1,1940.1,0],["2012-11-07",2032.49,2032.49,2009.39,2009.39,600],["2012-11-08",1870.82,1870.82,1870.82,1870.82,200],["2012-11-09",1940.1,1940.1,1755.33,1755.33,300],["2012-11-12",1893.91,1893.91,1686.04,1686.04,300],["2012-11-13",1686.04,1686.04,1686.04,1686.04,0],["2012-11-14",1801.53,1801.53,1639.85,1639.85,1000],["2012-11-15",1639.85,1639.85,1639.85,1639.85,0],["2012-11-16",1732.24,1732.24,1732.24,1732.24,500],["2012-11-19",1732.24,1732.24,1732.24,1732.24,0],["2012-11-20",1732.24,1732.24,1732.24,1732.24,0],["2012-11-21",1732.24,1732.24,1732.24,1732.24,0],["2012-11-22",1824.62,1824.62,1824.62,1824.62,100],["2012-11-23",1917.01,1917.01,1917.01,1917.01,100],["2012-11-26",1917.01,1917.01,1801.53,1801.53,7400],["2012-11-27",1893.91,1917.01,1893.91,1917.01,300],["2012-11-28",1917.01,1917.01,1917.01,1917.01,0],["2012-11-29",1917.01,1917.01,1917.01,1917.01,0],["2012-11-30",1824.62,1824.62,1824.62,1824.62,100],["2012-12-03",1824.62,1824.62,1824.62,1824.62,0],["2012-12-04",1824.62,1824.62,1824.62,1824.62,0],["2012-12-05",1824.62,1824.62,1824.62,1824.62,0],["2012-12-06",1917.01,1917.01,1917.01,1917.01,300],["2012-12-07",1893.91,2032.49,1893.91,2032.49,1400],["2012-12-10",1893.91,2055.59,1893.91,2055.59,400],["2012-12-11",1986.3,1986.3,1986.3,1986.3,700],["2012-12-12",1986.3,1986.3,1986.3,1986.3,2000],["2012-12-13",2118.72,2118.72,2118.72,2118.72,100],["2012-12-14",2224.65,2224.65,2224.65,2224.65,100],["2012-12-17",2092.23,2092.23,2092.23,2092.23,800],["2012-12-18",1986.3,1986.3,1986.3,1986.3,700],["2012-12-19",2092.23,2092.23,1853.88,1853.88,300],["2012-12-20",1827.39,1986.3,1827.39,1986.3,200],["2012-12-21",2092.23,2092.23,2092.23,2092.23,100],["2012-12-24",2092.23,2092.23,2092.23,2092.23,0],["2012-12-25",2145.2,2145.2,2145.2,2145.2,100],["2012-12-26",2145.2,2145.2,2145.2,2145.2,96250],["2012-12-27",2145.2,2145.2,2145.2,2145.2,0],["2012-12-28",2145.2,2145.2,2145.2,2145.2,0],["2013-01-02",2145.2,2145.2,2145.2,2145.2,0],["2013-01-03",2145.2,2145.2,2145.2,2145.2,0],["2013-01-04",2145.2,2145.2,2145.2,2145.2,0],["2013-01-07",2224.65,2277.62,2224.65,2277.62,5200],["2013-01-08",2277.62,2277.62,2277.62,2277.62,0],["2013-01-09",2277.62,2277.62,2277.62,2277.62,0],["2013-01-10",2277.62,2277.62,2277.62,2277.62,0],["2013-01-11",2277.62,2277.62,2277.62,2277.62,0],["2013-01-14",2118.72,2118.72,2118.72,2118.72,100],["2013-01-15",2118.72,2118.72,2118.72,2118.72,0],["2013-01-16",2118.72,2118.72,2118.72,2118.72,200],["2013-01-17",1906.85,2118.72,1906.85,2118.72,2600],["2013-01-18",1906.85,1906.85,1906.85,1906.85,100],["2013-01-21",1721.46,1721.46,1721.46,1721.46,100],["2013-01-22",1880.36,1880.36,1880.36,1880.36,100],["2013-01-23",2065.75,2065.75,2065.75,2065.75,100],["2013-01-24",2065.75,2065.75,2065.75,2065.75,0],["2013-01-25",2065.75,2065.75,2065.75,2065.75,0],["2013-01-28",2065.75,2065.75,2065.75,2065.75,0],["2013-01-29",1880.36,2039.27,1880.36,2039.27,2100],["2013-01-30",1853.88,1880.36,1853.88,1880.36,2000],["2013-01-31",1880.36,1880.36,1880.36,1880.36,1100],["2013-02-01",1880.36,1880.36,1880.36,1880.36,0],["2013-02-04",1880.36,1880.36,1880.36,1880.36,0],["2013-02-05",1880.36,1880.36,1880.36,1880.36,0],["2013-02-06",1880.36,1880.36,1880.36,1880.36,0],["2013-02-07",2065.75,2065.75,2065.75,2065.75,100],["2013-02-08",2224.65,2224.65,2224.65,2224.65,100],["2013-02-18",2436.53,2436.53,2436.53,2436.53,100],["2013-02-19",2436.53,2436.53,2436.53,2436.53,0],["2013-02-20",2436.53,2436.53,2436.53,2436.53,0],["2013-02-21",2436.53,2436.53,2436.53,2436.53,0],["2013-02-22",2436.53,2436.53,2436.53,2436.53,0],["2013-02-25",2436.53,2436.53,2436.53,2436.53,0],["2013-02-26",2436.53,2436.53,2436.53,2436.53,0],["2013-02-27",2436.53,2436.53,2436.53,2436.53,0],["2013-02-28",2436.53,2436.53,2436.53,2436.53,0],["2013-03-01",2436.53,2436.53,2436.53,2436.53,0],["2013-03-04",2436.53,2436.53,2436.53,2436.53,0],["2013-03-05",2436.53,2436.53,2436.53,2436.53,0],["2013-03-06",2436.53,2436.53,2436.53,2436.53,0],["2013-03-07",2436.53,2436.53,2436.53,2436.53,0],["2013-03-08",2198.17,2198.17,2198.17,2198.17,4500],["2013-03-11",2198.17,2198.17,2198.17,2198.17,0],["2013-03-12",2198.17,2198.17,2198.17,2198.17,0],["2013-03-13",2118.72,2118.72,2118.72,2118.72,2000],["2013-03-14",2039.27,2039.27,2039.27,2039.27,1100],["2013-03-15",2224.65,2224.65,2224.65,2224.65,100],["2013-03-18",2224.65,2224.65,2224.65,2224.65,0],["2013-03-19",2224.65,2224.65,2224.65,2224.65,0],["2013-03-20",2224.65,2224.65,2224.65,2224.65,0],["2013-03-21",2224.65,2224.65,2224.65,2224.65,0],["2013-03-22",2012.78,2012.78,2012.78,2012.78,100],["2013-03-25",2012.78,2012.78,2012.78,2012.78,0],["2013-03-26",2012.78,2012.78,2012.78,2012.78,0],["2013-03-27",2012.78,2012.78,2012.78,2012.78,0],["2013-03-28",1853.88,2198.17,1853.88,2198.17,2400],["2013-03-29",2198.17,2198.17,2198.17,2198.17,0],["2013-04-01",2198.17,2198.17,2198.17,2198.17,0],["2013-04-02",2198.17,2198.17,2198.17,2198.17,0],["2013-04-03",2198.17,2198.17,2198.17,2198.17,0],["2013-04-04",2198.17,2198.17,2198.17,2198.17,0],["2013-04-05",2198.17,2198.17,2198.17,2198.17,0],["2013-04-08",2198.17,2198.17,2198.17,2198.17,0],["2013-04-09",2198.17,2198.17,2198.17,2198.17,0],["2013-04-10",2198.17,2198.17,2198.17,2198.17,0],["2013-04-11",2198.17,2198.17,2198.17,2198.17,0],["2013-04-12",2198.17,2198.17,2198.17,2198.17,0],["2013-04-15",2198.17,2198.17,2198.17,2198.17,0],["2013-04-16",2198.17,2198.17,2198.17,2198.17,0],["2013-04-17",2198.17,2198.17,2198.17,2198.17,100],["2013-04-18",2198.17,2198.17,2198.17,2198.17,0],["2013-04-22",2198.17,2198.17,2198.17,2198.17,0],["2013-04-23",2198.17,2198.17,2198.17,2198.17,0],["2013-04-24",2198.17,2198.17,2198.17,2198.17,0],["2013-04-25",2198.17,2198.17,2198.17,2198.17,0],["2013-04-26",2198.17,2198.17,2198.17,2198.17,0],["2013-05-02",2198.17,2198.17,2198.17,2198.17,0],["2013-05-03",2198.17,2198.17,2198.17,2198.17,0],["2013-05-06",2198.17,2198.17,2198.17,2198.17,0],["2013-05-07",1986.3,1986.3,1986.3,1986.3,100],["2013-05-08",1986.3,1986.3,1800.91,1800.91,500],["2013-05-09",1642.01,1642.01,1642.01,1642.01,200],["2013-05-10",1483.1,1483.1,1483.1,1483.1,100],["2013-05-13",1483.1,1483.1,1483.1,1483.1,0],["2013-05-14",1483.1,1483.1,1483.1,1483.1,0],["2013-05-15",1483.1,1483.1,1483.1,1483.1,0],["2013-05-16",1483.1,1483.1,1483.1,1483.1,0],["2013-05-17",1483.1,1483.1,1483.1,1483.1,0],["2013-05-20",1483.1,1483.1,1483.1,1483.1,0],["2013-05-21",1483.1,1483.1,1483.1,1483.1,0],["2013-05-22",1483.1,1483.1,1483.1,1483.1,0],["2013-05-23",1483.1,1483.1,1483.1,1483.1,0],["2013-05-24",1483.1,1483.1,1483.1,1483.1,0],["2013-05-27",1483.1,1483.1,1483.1,1483.1,0],["2013-05-28",1483.1,1483.1,1483.1,1483.1,0],["2013-05-29",1483.1,1483.1,1483.1,1483.1,0],["2013-05-30",1483.1,1483.1,1483.1,1483.1,0],["2013-05-31",1483.1,1483.1,1483.1,1483.1,0],["2013-06-03",1483.1,1483.1,1483.1,1483.1,0],["2013-06-04",1483.1,1483.1,1483.1,1483.1,0],["2013-06-05",1483.1,1483.1,1483.1,1483.1,0],["2013-06-06",1483.1,1483.1,1483.1,1483.1,0],["2013-06-07",1483.1,1483.1,1483.1,1483.1,0],["2013-06-10",1483.1,1483.1,1483.1,1483.1,0],["2013-06-11",1483.1,1483.1,1483.1,1483.1,0],["2013-06-12",1456.62,1456.62,1456.62,1456.62,800],["2013-06-13",1456.62,1456.62,1456.62,1456.62,0],["2013-06-14",1456.62,1456.62,1456.62,1456.62,0],["2013-06-17",1589.04,1589.04,1589.04,1589.04,100],["2013-06-18",1589.04,1589.04,1589.04,1589.04,0],["2013-06-19",1589.04,1589.04,1589.04,1589.04,0],["2013-06-20",1589.04,1589.04,1589.04,1589.04,0],["2013-06-21",1589.04,1589.04,1589.04,1589.04,0],["2013-06-24",1589.04,1589.04,1589.04,1589.04,0],["2013-06-25",1456.62,1456.62,1456.62,1456.62,100],["2013-06-26",1430.13,1589.04,1430.13,1589.04,300],["2013-06-27",1589.04,1589.04,1589.04,1589.04,0],["2013-06-28",1589.04,1589.04,1589.04,1589.04,0],["2013-07-01",1721.46,1721.46,1721.46,1721.46,100],["2013-07-02",1853.88,1853.88,1853.88,1853.88,100],["2013-07-03",1853.88,1853.88,1853.88,1853.88,0],["2013-07-04",1853.88,1853.88,1853.88,1853.88,0],["2013-07-05",1853.88,1853.88,1853.88,1853.88,0],["2013-07-08",1853.88,1853.88,1853.88,1853.88,0],["2013-07-09",1853.88,1853.88,1853.88,1853.88,0],["2013-07-10",1853.88,1853.88,1853.88,1853.88,0],["2013-07-11",1853.88,1853.88,1853.88,1853.88,0],["2013-07-12",1853.88,1853.88,1853.88,1853.88,0],["2013-07-15",2039.27,2039.27,2039.27,2039.27,2000],["2013-07-16",2039.27,2039.27,2039.27,2039.27,0],["2013-07-17",2039.27,2039.27,2039.27,2039.27,0],["2013-07-18",2039.27,2039.27,2039.27,2039.27,0],["2013-07-19",2039.27,2039.27,2039.27,2039.27,0],["2013-07-22",2039.27,2039.27,2039.27,2039.27,0],["2013-07-23",2039.27,2039.27,2039.27,2039.27,0],["2013-07-24",2039.27,2039.27,2039.27,2039.27,0],["2013-07-25",2039.27,2039.27,2039.27,2039.27,0],["2013-07-26",2039.27,2039.27,2039.27,2039.27,0],["2013-07-29",2039.27,2039.27,2039.27,2039.27,0],["2013-07-30",2039.27,2039.27,2039.27,2039.27,0],["2013-07-31",2039.27,2039.27,2039.27,2039.27,0],["2013-08-01",2039.27,2039.27,2039.27,2039.27,0],["2013-08-02",2039.27,2039.27,2039.27,2039.27,0],["2013-08-05",2039.27,2039.27,2039.27,2039.27,0],["2013-08-06",2039.27,2039.27,2039.27,2039.27,0],["2013-08-07",2039.27,2039.27,2039.27,2039.27,0],["2013-08-08",2118.72,2118.72,2118.72,2118.72,100],["2013-08-09",2118.72,2118.72,2118.72,2118.72,0],["2013-08-12",2118.72,2118.72,2118.72,2118.72,0],["2013-08-13",2118.72,2118.72,2118.72,2118.72,0],["2013-08-14",2118.72,2118.72,2118.72,2118.72,0],["2013-08-15",2118.72,2118.72,2118.72,2118.72,0],["2013-08-16",2118.72,2118.72,2118.72,2118.72,0],["2013-08-19",2118.72,2118.72,2118.72,2118.72,0],["2013-08-20",2118.72,2118.72,2118.72,2118.72,0],["2013-08-21",2118.72,2118.72,2118.72,2118.72,0],["2013-08-22",2118.72,2118.72,2118.72,2118.72,0],["2013-08-23",2118.72,2118.72,2118.72,2118.72,0],["2013-08-26",2118.72,2118.72,2118.72,2118.72,0],["2013-08-27",2118.72,2118.72,2118.72,2118.72,0],["2013-08-28",2118.72,2118.72,2118.72,2118.72,0],["2013-08-29",2118.72,2118.72,2118.72,2118.72,0],["2013-08-30",2118.72,2118.72,2118.72,2118.72,0],["2013-09-03",2118.72,2118.72,2118.72,2118.72,0],["2013-09-04",2118.72,2118.72,2118.72,2118.72,0],["2013-09-05",1906.85,1906.85,1906.85,1906.85,100],["2013-09-06",1906.85,1906.85,1906.85,1906.85,0],["2013-09-09",1906.85,1906.85,1906.85,1906.85,0],["2013-09-10",1906.85,1906.85,1906.85,1906.85,0],["2013-09-11",1906.85,1906.85,1906.85,1906.85,0],["2013-09-12",1906.85,1906.85,1906.85,1906.85,0],["2013-09-13",1906.85,1906.85,1906.85,1906.85,0],["2013-09-16",1906.85,1906.85,1906.85,1906.85,0],["2013-09-17",1906.85,1906.85,1906.85,1906.85,0],["2013-09-18",1906.85,1906.85,1906.85,1906.85,0],["2013-09-19",1906.85,1906.85,1906.85,1906.85,0],["2013-09-20",1906.85,1906.85,1906.85,1906.85,0],["2013-09-23",1906.85,1906.85,1906.85,1906.85,0],["2013-09-24",1906.85,1906.85,1906.85,1906.85,0],["2013-09-25",1906.85,1906.85,1906.85,1906.85,0],["2013-09-26",1906.85,1906.85,1906.85,1906.85,0],["2013-09-27",1906.85,1906.85,1906.85,1906.85,0],["2013-09-30",1906.85,1906.85,1906.85,1906.85,0],["2013-10-01",1721.46,2065.75,1721.46,2065.75,1100],["2013-10-02",2065.75,2065.75,2065.75,2065.75,0],["2013-10-03",2065.75,2065.75,2065.75,2065.75,0],["2013-10-04",1880.36,1880.36,1880.36,1880.36,100],["2013-10-07",1694.97,1694.97,1694.97,1694.97,1000],["2013-10-08",1694.97,1694.97,1694.97,1694.97,0],["2013-10-09",1694.97,1694.97,1694.97,1694.97,0],["2013-10-10",1694.97,1694.97,1694.97,1694.97,0],["2013-10-11",1694.97,1694.97,1694.97,1694.97,700],["2013-10-14",1694.97,1694.97,1694.97,1694.97,0],["2013-10-15",1694.97,1694.97,1694.97,1694.97,0],["2013-10-16",1853.88,1853.88,1853.88,1853.88,500],["2013-10-17",1853.88,1853.88,1853.88,1853.88,0],["2013-10-18",1853.88,1853.88,1853.88,1853.88,0],["2013-10-21",1853.88,1853.88,1853.88,1853.88,0],["2013-10-22",1853.88,1853.88,1853.88,1853.88,0],["2013-10-23",1853.88,1853.88,1853.88,1853.88,0],["2013-10-24",1853.88,1853.88,1853.88,1853.88,0],["2013-10-25",2012.78,2012.78,2012.78,2012.78,100],["2013-10-28",2012.78,2012.78,2012.78,2012.78,0],["2013-10-29",2012.78,2012.78,2012.78,2012.78,0],["2013-10-30",2012.78,2012.78,2012.78,2012.78,0],["2013-10-31",2012.78,2012.78,2012.78,2012.78,0],["2013-11-01",2012.78,2012.78,2012.78,2012.78,0],["2013-11-04",2012.78,2012.78,2012.78,2012.78,0],["2013-11-05",2012.78,2012.78,2012.78,2012.78,0],["2013-11-06",2198.17,2198.17,2065.75,2118.72,8000],["2013-11-07",2118.72,2118.72,2118.72,2118.72,0],["2013-11-08",2118.72,2118.72,2118.72,2118.72,100],["2013-11-11",2118.72,2118.72,2118.72,2118.72,0],["2013-11-12",2092.23,2092.23,2092.23,2092.23,100],["2013-11-13",2092.23,2092.23,2092.23,2092.23,0],["2013-11-14",2092.23,2092.23,2092.23,2092.23,0],["2013-11-15",2092.23,2092.23,2092.23,2092.23,100],["2013-11-18",2092.23,2092.23,2092.23,2092.23,0],["2013-11-19",2092.23,2092.23,2092.23,2092.23,0],["2013-11-20",2092.23,2092.23,2092.23,2092.23,0],["2013-11-21",2092.23,2092.23,2092.23,2092.23,0],["2013-11-22",2092.23,2092.23,2092.23,2092.23,0],["2013-11-25",2092.23,2092.23,2092.23,2092.23,0],["2013-11-26",2092.23,2092.23,2092.23,2092.23,0],["2013-11-27",2092.23,2092.23,2092.23,2092.23,0],["2013-11-28",2118.72,2118.72,2118.72,2118.72,1000],["2013-11-29",2118.72,2118.72,2118.72,2118.72,0],["2013-12-02",2118.72,2118.72,2118.72,2118.72,0],["2013-12-03",2118.72,2118.72,2118.72,2118.72,0],["2013-12-04",2118.72,2118.72,2118.72,2118.72,0],["2013-12-05",2118.72,2118.72,2118.72,2118.72,0],["2013-12-06",2118.72,2118.72,2118.72,2118.72,0],["2013-12-09",2118.72,2118.72,2118.72,2118.72,0],["2013-12-10",2118.72,2118.72,2118.72,2118.72,0],["2013-12-11",2118.72,2118.72,2118.72,2118.72,0],["2013-12-12",2118.72,2118.72,2118.72,2118.72,0],["2013-12-13",2118.72,2118.72,2118.72,2118.72,0],["2013-12-16",2118.72,2118.72,2118.72,2118.72,0],["2013-12-17",2118.72,2118.72,2118.72,2118.72,0],["2013-12-18",2118.72,2118.72,2118.72,2118.72,0],["2013-12-19",2118.72,2118.72,2118.72,2118.72,0],["2013-12-20",2118.72,2118.72,2118.72,2118.72,0],["2013-12-23",2118.72,2118.72,2118.72,2118.72,0],["2013-12-24",1906.85,1906.85,1906.85,1906.85,100],["2013-12-25",1906.85,1906.85,1906.85,1906.85,0],["2013-12-26",1906.85,1906.85,1906.85,1906.85,0],["2013-12-27",1747.94,1747.94,1747.94,1747.94,1000],["2013-12-30",1747.94,1747.94,1747.94,1747.94,0],["2013-12-31",1853.88,1853.88,1853.88,1853.88,100],["2014-01-02",1853.88,1853.88,1853.88,1853.88,0],["2014-01-03",1853.88,1853.88,1853.88,1853.88,0],["2014-01-06",1853.88,1853.88,1853.88,1853.88,0],["2014-01-07",1853.88,1853.88,1853.88,1853.88,0],["2014-01-08",1853.88,1853.88,1853.88,1853.88,0],["2014-01-09",1853.88,1853.88,1853.88,1853.88,0],["2014-01-10",1853.88,1853.88,1853.88,1853.88,0],["2014-01-13",1853.88,1853.88,1853.88,1853.88,0],["2014-01-14",1853.88,1853.88,1853.88,1853.88,0],["2014-01-15",1853.88,1853.88,1853.88,1853.88,1000],["2014-01-16",1853.88,1853.88,1853.88,1853.88,0],["2014-01-17",1853.88,1853.88,1853.88,1853.88,0],["2014-01-20",1853.88,1853.88,1853.88,1853.88,2300],["2014-01-21",1853.88,1853.88,1853.88,1853.88,0],["2014-01-22",1853.88,1853.88,1853.88,1853.88,0],["2014-01-23",1853.88,1853.88,1853.88,1853.88,0],["2014-01-24",1933.33,1933.33,1933.33,1933.33,5000],["2014-01-27",1933.33,1933.33,1933.33,1933.33,0],["2014-02-06",1933.33,1933.33,1933.33,1933.33,0],["2014-02-07",1933.33,1933.33,1933.33,1933.33,0],["2014-02-10",1933.33,1933.33,1933.33,1933.33,0],["2014-02-11",1933.33,1933.33,1933.33,1933.33,0],["2014-02-12",1933.33,1933.33,1933.33,1933.33,0],["2014-02-13",1933.33,1933.33,1933.33,1933.33,0],["2014-02-14",1933.33,1933.33,1933.33,1933.33,0],["2014-02-17",1933.33,1933.33,1933.33,1933.33,0],["2014-02-18",2118.72,2118.72,2118.72,2118.72,1400],["2014-02-19",2198.17,2330.59,2198.17,2330.59,1300],["2014-02-20",2410.04,2542.46,2357.07,2542.46,2300],["2014-02-21",2515.98,2727.85,2304.11,2727.85,800],["2014-02-24",2780.82,2913.24,2780.82,2913.24,1500],["2014-02-25",2621.91,3125.11,2621.91,3125.11,2100],["2014-02-26",3125.11,3125.11,3125.11,3125.11,200],["2014-02-27",3125.11,3125.11,3125.11,3125.11,0],["2014-02-28",3125.11,3125.11,3125.11,3125.11,0],["2014-03-03",3125.11,3125.11,3125.11,3125.11,0],["2014-03-04",3125.11,3125.11,3125.11,3125.11,0],["2014-03-05",3125.11,3125.11,3125.11,3125.11,0],["2014-03-06",3125.11,3125.11,3125.11,3125.11,0],["2014-03-07",3284.01,3284.01,3284.01,3284.01,100],["2014-03-10",3284.01,3284.01,3284.01,3284.01,0],["2014-03-11",3548.85,3548.85,2966.21,2966.21,200],["2014-03-12",2780.82,3231.05,2780.82,3231.05,200],["2014-03-13",3231.05,3231.05,3231.05,3231.05,0],["2014-03-14",3416.43,3416.43,3204.56,3204.56,2100],["2014-03-17",3231.05,3231.05,3231.05,3231.05,100],["2014-03-18",3231.05,3231.05,3231.05,3231.05,0],["2014-03-19",3442.92,3442.92,3442.92,3442.92,100],["2014-03-20",3442.92,3442.92,3442.92,3442.92,0],["2014-03-21",3098.63,3204.56,3098.63,3098.63,4200],["2014-03-24",3098.63,3098.63,3098.63,3098.63,0],["2014-03-25",3098.63,3098.63,3098.63,3098.63,0],["2014-03-26",3098.63,3098.63,3098.63,3098.63,0],["2014-03-27",2833.79,2833.79,2807.3,2807.3,1500],["2014-03-28",2807.3,2807.3,2807.3,2807.3,0],["2014-03-31",2807.3,2807.3,2807.3,2807.3,0],["2014-04-01",2807.3,2807.3,2807.3,2807.3,0],["2014-04-02",2807.3,2807.3,2807.3,2807.3,50000],["2014-04-03",2807.3,2807.3,2807.3,2807.3,0],["2014-04-04",2913.24,2913.24,2913.24,2913.24,1200],["2014-04-07",2913.24,2913.24,2913.24,2913.24,0],["2014-04-08",2648.4,2648.4,2648.4,2648.4,1500],["2014-04-10",2463.01,2463.01,2436.53,2436.53,1700],["2014-04-11",2410.04,2410.04,2410.04,2410.04,600],["2014-04-14",2383.56,2410.04,2171.69,2410.04,4500],["2014-04-15",2198.17,2224.65,2198.17,2224.65,8700],["2014-04-16",2092.23,2092.23,2092.23,2092.23,1000],["2014-04-17",2092.23,2092.23,2092.23,2092.23,0],["2014-04-18",2277.62,2277.62,2277.62,2277.62,2300],["2014-04-21",2277.62,2277.62,2277.62,2277.62,0],["2014-04-22",2118.72,2410.04,2065.75,2065.75,2800],["2014-04-23",2012.78,2251.14,2012.78,2224.65,400],["2014-04-24",2092.23,2092.23,2012.78,2012.78,2400],["2014-04-25",2012.78,2198.17,2012.78,2198.17,7600],["2014-04-28",2224.65,2224.65,2224.65,2224.65,200],["2014-04-29",2436.53,2436.53,2436.53,2436.53,100],["2014-05-05",2330.59,2330.59,2277.62,2277.62,1800],["2014-05-06",2277.62,2277.62,2277.62,2277.62,0],["2014-05-07",2277.62,2277.62,2277.62,2277.62,0],["2014-05-08",2118.72,2118.72,2118.72,2118.72,200],["2014-05-09",2118.72,2118.72,2118.72,2118.72,200],["2014-05-12",1986.3,1986.3,1986.3,1986.3,500],["2014-05-13",1986.3,1986.3,1986.3,1986.3,500],["2014-05-14",2145.2,2145.2,2145.2,2145.2,2000],["2014-05-15",2145.2,2145.2,2145.2,2145.2,0],["2014-05-16",2304.11,2304.11,2012.78,2012.78,300],["2014-05-19",2171.69,2171.69,2171.69,2171.69,100],["2014-05-20",1986.3,1986.3,1986.3,1986.3,400],["2014-05-21",2171.69,2171.69,2171.69,2171.69,800],["2014-05-22",2092.23,2092.23,2092.23,2092.23,1000],["2014-05-23",2251.14,2251.14,2251.14,2251.14,100],["2014-05-26",2251.14,2251.14,2251.14,2251.14,0],["2014-05-27",2251.14,2251.14,2251.14,2251.14,0],["2014-05-28",2251.14,2251.14,2251.14,2251.14,0],["2014-05-29",2065.75,2357.07,2065.75,2357.07,3600],["2014-05-30",2357.07,2357.07,2357.07,2357.07,0],["2014-06-02",2357.07,2357.07,2357.07,2357.07,0],["2014-06-03",2145.2,2145.2,2145.2,2145.2,2000],["2014-06-04",2145.2,2145.2,2145.2,2145.2,0],["2014-06-05",1986.3,1986.3,1986.3,1986.3,100],["2014-06-06",2118.72,2118.72,2118.72,2118.72,700],["2014-06-09",2118.72,2118.72,2118.72,2118.72,0],["2014-06-10",2065.75,2065.75,2039.27,2039.27,2000],["2014-06-11",2224.65,2224.65,2039.27,2039.27,700],["2014-06-12",2039.27,2039.27,2039.27,2039.27,0],["2014-06-13",2039.27,2039.27,2039.27,2039.27,0],["2014-06-16",2039.27,2039.27,2039.27,2039.27,500],["2014-06-17",2039.27,2039.27,2039.27,2039.27,18400],["2014-06-18",2224.65,2224.65,2118.72,2224.65,3200],["2014-06-19",2224.65,2224.65,2224.65,2224.65,0],["2014-06-20",2224.65,2224.65,2224.65,2224.65,0],["2014-06-23",2224.65,2224.65,2224.65,2224.65,0],["2014-06-24",2224.65,2224.65,2224.65,2224.65,0],["2014-06-25",2224.65,2224.65,2224.65,2224.65,0],["2014-06-26",2224.65,2224.65,2224.65,2224.65,0],["2014-06-27",2224.65,2224.65,2224.65,2224.65,0],["2014-06-30",2224.65,2224.65,2224.65,2224.65,0],["2014-07-01",2224.65,2224.65,2224.65,2224.65,0],["2014-07-02",2224.65,2224.65,2224.65,2224.65,300],["2014-07-03",2436.53,2436.53,2436.53,2436.53,100],["2014-07-04",2436.53,2436.53,2436.53,2436.53,0],["2014-07-07",2436.53,2436.53,2436.53,2436.53,0],["2014-07-08",2436.53,2436.53,2436.53,2436.53,0],["2014-07-09",2436.53,2436.53,2436.53,2436.53,0],["2014-07-10",2436.53,2436.53,2436.53,2436.53,0],["2014-07-11",2436.53,2436.53,2436.53,2436.53,0],["2014-07-14",2436.53,2436.53,2436.53,2436.53,0],["2014-07-15",2436.53,2436.53,2436.53,2436.53,0],["2014-07-16",2436.53,2436.53,2436.53,2436.53,0],["2014-07-17",2436.53,2436.53,2436.53,2436.53,0],["2014-07-18",2436.53,2436.53,2436.53,2436.53,0],["2014-07-21",2436.53,2436.53,2436.53,2436.53,0],["2014-07-22",2330.59,2330.59,2330.59,2330.59,200],["2014-07-23",2330.59,2330.59,2330.59,2330.59,0],["2014-07-24",2330.59,2330.59,2330.59,2330.59,0],["2014-07-25",2330.59,2330.59,2330.59,2330.59,0],["2014-07-28",2330.59,2330.59,2330.59,2330.59,0],["2014-07-29",2330.59,2330.59,2330.59,2330.59,0],["2014-07-30",2330.59,2330.59,2330.59,2330.59,0],["2014-07-31",2118.72,2118.72,2118.72,2118.72,500],["2014-08-01",2118.72,2118.72,2118.72,2118.72,100],["2014-08-04",1906.85,1986.3,1906.85,1986.3,200],["2014-08-05",1986.3,1986.3,1986.3,1986.3,0],["2014-08-06",1800.91,1800.91,1800.91,1800.91,1000],["2014-08-07",1827.39,1827.39,1642.01,1800.91,23200],["2014-08-08",1800.91,1800.91,1800.91,1800.91,0],["2014-08-11",1694.97,1959.81,1694.97,1959.81,400],["2014-08-12",1800.91,2118.72,1800.91,2118.72,600],["2014-08-13",1933.33,2277.62,1906.85,2277.62,2900],["2014-08-14",2065.75,2065.75,2065.75,2065.75,200],["2014-08-15",2065.75,2065.75,2065.75,2065.75,0],["2014-08-18",2065.75,2065.75,2065.75,2065.75,0],["2014-08-19",2065.75,2065.75,2065.75,2065.75,0],["2014-08-20",1906.85,1906.85,1906.85,1906.85,300],["2014-08-21",1747.94,1747.94,1747.94,1747.94,600],["2014-08-22",1774.43,1774.43,1774.43,1774.43,100],["2014-08-25",1933.33,1933.33,1721.46,1747.94,5000],["2014-08-26",1853.88,1906.85,1853.88,1906.85,500],["2014-08-27",2092.23,2092.23,2092.23,2092.23,2200],["2014-08-28",2277.62,2277.62,2277.62,2277.62,17800],["2014-08-29",2277.62,2277.62,2277.62,2277.62,1000],["2014-09-03",2065.75,2489.49,2065.75,2436.53,400],["2014-09-04",2198.17,2277.62,2198.17,2198.17,5100],["2014-09-05",2198.17,2198.17,2198.17,2198.17,1700],["2014-09-08",2198.17,2410.04,2198.17,2410.04,29700],["2014-09-09",2410.04,2410.04,2410.04,2410.04,0],["2014-09-10",2171.69,2383.56,2171.69,2383.56,1500],["2014-09-11",2383.56,2383.56,2383.56,2383.56,0],["2014-09-12",2383.56,2383.56,2383.56,2383.56,0],["2014-09-15",2383.56,2383.56,2383.56,2383.56,0],["2014-09-16",2383.56,2383.56,2383.56,2383.56,0],["2014-09-17",2383.56,2383.56,2383.56,2383.56,0],["2014-09-18",2304.11,2304.11,2304.11,2304.11,4000],["2014-09-19",2304.11,2304.11,2304.11,2304.11,0],["2014-09-22",2304.11,2304.11,2304.11,2304.11,0],["2014-09-23",2515.98,2515.98,2383.56,2383.56,21400],["2014-09-24",2383.56,2383.56,2383.56,2383.56,0],["2014-09-25",2171.69,2171.69,2171.69,2171.69,200],["2014-09-26",2171.69,2171.69,2171.69,2171.69,0],["2014-09-29",2145.2,2145.2,2145.2,2145.2,500],["2014-09-30",2145.2,2145.2,2145.2,2145.2,0],["2014-10-01",2357.07,2357.07,2330.59,2330.59,20300],["2014-10-02",2330.59,2330.59,2330.59,2330.59,0],["2014-10-03",2330.59,2330.59,2330.59,2330.59,0],["2014-10-06",2330.59,2410.04,2330.59,2410.04,15700],["2014-10-07",2410.04,2410.04,2410.04,2410.04,0],["2014-10-08",2410.04,2410.04,2410.04,2410.04,0],["2014-10-09",2171.69,2648.4,2171.69,2621.91,15200],["2014-10-10",2383.56,2383.56,2383.56,2383.56,200],["2014-10-13",2410.04,2436.53,2171.69,2171.69,17800],["2014-10-14",2145.2,2171.69,2145.2,2171.69,400],["2014-10-15",2171.69,2171.69,2171.69,2171.69,0],["2014-10-16",2171.69,2171.69,2171.69,2171.69,700000],["2014-10-17",2171.69,2171.69,2171.69,2171.69,0],["2014-10-20",2171.69,2171.69,2171.69,2171.69,0],["2014-10-21",2171.69,2171.69,2171.69,2171.69,0],["2014-10-22",2171.69,2171.69,2171.69,2171.69,0],["2014-10-23",2171.69,2171.69,2171.69,2171.69,0],["2014-10-24",2171.69,2171.69,2171.69,2171.69,0],["2014-10-27",2171.69,2171.69,2171.69,2171.69,0],["2014-10-28",2171.69,2171.69,2171.69,2171.69,0],["2014-10-29",2171.69,2171.69,2171.69,2171.69,0],["2014-10-30",2171.69,2171.69,2171.69,2171.69,0],["2014-10-31",2171.69,2171.69,2171.69,2171.69,0],["2014-11-03",2330.59,2330.59,2330.59,2330.59,2000],["2014-11-04",2489.49,2489.49,2330.59,2463.01,6000],["2014-11-05",2463.01,2463.01,2463.01,2463.01,0],["2014-11-06",2674.88,2674.88,2674.88,2674.88,1000],["2014-11-07",2436.53,2436.53,2410.04,2410.04,2900],["2014-11-10",2489.49,2489.49,2410.04,2463.01,5000],["2014-11-11",2674.88,2701.37,2568.95,2648.4,27500],["2014-11-12",2860.27,2913.24,2383.56,2463.01,89006],["2014-11-13",2648.4,2648.4,2463.01,2489.49,4200],["2014-11-14",2595.43,2701.37,2489.49,2648.4,25900],["2014-11-17",2674.88,2913.24,2648.4,2648.4,5300],["2014-11-18",2674.88,2780.82,2648.4,2780.82,1200],["2014-11-19",2674.88,2674.88,2674.88,2674.88,1900],["2014-11-20",2780.82,2780.82,2674.88,2674.88,2800],["2014-11-21",2780.82,2780.82,2674.88,2780.82,1200],["2014-11-24",2674.88,2754.33,2674.88,2754.33,6200],["2014-11-25",2674.88,2780.82,2674.88,2754.33,10550],["2014-11-26",2701.37,2701.37,2701.37,2701.37,400],["2014-11-27",2701.37,2701.37,2701.37,2701.37,0],["2014-11-28",2701.37,2701.37,2701.37,2701.37,500],["2014-12-01",2780.82,2780.82,2701.37,2701.37,400],["2014-12-02",2780.82,2780.82,2727.85,2727.85,8800],["2014-12-03",2754.33,2780.82,2489.49,2489.49,22400],["2014-12-04",2727.85,2727.85,2727.85,2727.85,5100],["2014-12-05",2727.85,2939.72,2727.85,2780.82,1700],["2014-12-08",2807.3,2807.3,2780.82,2780.82,7406],["2014-12-09",2542.46,2886.75,2542.46,2886.75,2900],["2014-12-10",2780.82,3045.66,2780.82,3045.66,4600],["2014-12-11",2754.33,2807.3,2754.33,2807.3,8100],["2014-12-12",2807.3,2807.3,2807.3,2807.3,601200],["2014-12-15",2807.3,2807.3,2807.3,2807.3,600],["2014-12-16",2807.3,2807.3,2807.3,2807.3,0],["2014-12-17",2807.3,2807.3,2727.85,2727.85,11400],["2014-12-18",2727.85,2727.85,2727.85,2727.85,0],["2014-12-19",2754.33,2807.3,2727.85,2727.85,12000],["2014-12-22",2754.33,2754.33,2754.33,2754.33,100],["2014-12-23",2754.33,2754.33,2754.33,2754.33,0],["2014-12-24",2754.33,2754.33,2754.33,2754.33,800],["2014-12-25",2754.33,2754.33,2754.33,2754.33,9300],["2014-12-26",2754.33,2754.33,2727.85,2754.33,16400],["2014-12-29",2754.33,2754.33,2754.33,2754.33,0],["2014-12-30",2754.33,2754.33,2754.33,2754.33,0],["2014-12-31",2780.82,2780.82,2674.88,2674.88,2100],["2015-01-05",2701.37,2754.33,2674.88,2754.33,2000],["2015-01-06",2754.33,2754.33,2754.33,2754.33,1300],["2015-01-07",2833.79,2833.79,2648.4,2780.82,100400],["2015-01-08",2754.33,2754.33,2754.33,2754.33,400],["2015-01-09",2807.3,2807.3,2807.3,2807.3,100],["2015-01-12",2807.3,2807.3,2807.3,2807.3,0],["2015-01-13",2780.82,2780.82,2780.82,2780.82,2700],["2015-01-14",2648.4,2780.82,2648.4,2754.33,48100],["2015-01-15",2754.33,2754.33,2754.33,2754.33,0],["2015-01-16",2754.33,2754.33,2754.33,2754.33,25900],["2015-01-19",2674.88,2674.88,2674.88,2674.88,30000],["2015-01-20",2674.88,2674.88,2674.88,2674.88,0],["2015-01-21",2674.88,2674.88,2674.88,2674.88,2000],["2015-01-22",2674.88,2674.88,2674.88,2674.88,1500],["2015-01-23",2674.88,2780.82,2674.88,2780.82,1400],["2015-01-26",2780.82,2780.82,2780.82,2780.82,0],["2015-01-27",2727.85,2727.85,2674.88,2674.88,2700],["2015-01-28",2674.88,2674.88,2674.88,2674.88,0],["2015-01-29",2674.88,2674.88,2674.88,2674.88,0],["2015-01-30",2515.98,2754.33,2515.98,2754.33,200],["2015-02-02",2674.88,2674.88,2674.88,2674.88,1200],["2015-02-03",2754.33,2754.33,2754.33,2754.33,100],["2015-02-04",2754.33,2754.33,2754.33,2754.33,0],["2015-02-05",2727.85,2727.85,2701.37,2701.37,9900],["2015-02-06",2754.33,2754.33,2754.33,2754.33,10000],["2015-02-09",2701.37,2701.37,2701.37,2701.37,2100],["2015-02-10",2701.37,2701.37,2701.37,2701.37,0],["2015-02-11",2701.37,2701.37,2701.37,2701.37,0],["2015-02-12",2701.37,2701.37,2701.37,2701.37,0],["2015-02-13",2701.37,2886.75,2701.37,2886.75,600],["2015-02-24",2886.75,2886.75,2886.75,2886.75,0],["2015-02-25",2886.75,2886.75,2886.75,2886.75,0],["2015-02-26",3151.59,3151.59,3151.59,3151.59,10000],["2015-02-27",3151.59,3151.59,3151.59,3151.59,0],["2015-03-02",3151.59,3151.59,3151.59,3151.59,0],["2015-03-03",3151.59,3151.59,3151.59,3151.59,0],["2015-03-04",2860.27,2860.27,2860.27,2860.27,4006],["2015-03-05",2860.27,2860.27,2860.27,2860.27,0],["2015-03-06",2595.43,2648.4,2595.43,2648.4,10500],["2015-03-09",2648.4,2648.4,2648.4,2648.4,0],["2015-03-10",2648.4,2648.4,2648.4,2648.4,0],["2015-03-11",2648.4,2648.4,2648.4,2648.4,0],["2015-03-12",2648.4,2648.4,2648.4,2648.4,0],["2015-03-13",2648.4,2648.4,2648.4,2648.4,0],["2015-03-16",2648.4,2648.4,2648.4,2648.4,0],["2015-03-17",2886.75,2886.75,2886.75,2886.75,2000],["2015-03-18",2886.75,2886.75,2886.75,2886.75,0],["2015-03-19",3125.11,3125.11,3125.11,3125.11,1000],["2015-03-20",2833.79,2833.79,2833.79,2833.79,1000],["2015-03-23",2833.79,2833.79,2833.79,2833.79,0],["2015-03-24",2833.79,2833.79,2833.79,2833.79,0],["2015-03-25",2833.79,2833.79,2833.79,2833.79,0],["2015-03-26",2833.79,2833.79,2833.79,2833.79,0],["2015-03-27",2833.79,2833.79,2833.79,2833.79,0],["2015-03-30",2833.79,2833.79,2833.79,2833.79,0],["2015-03-31",2833.79,2833.79,2833.79,2833.79,0],["2015-04-01",2833.79,2833.79,2833.79,2833.79,0],["2015-04-02",2833.79,2833.79,2833.79,2833.79,0],["2015-04-03",2833.79,2833.79,2833.79,2833.79,0],["2015-04-06",2833.79,2833.79,2833.79,2833.79,0],["2015-04-07",2833.79,2833.79,2833.79,2833.79,0],["2015-04-08",2833.79,2833.79,2833.79,2833.79,0],["2015-04-09",2833.79,2833.79,2833.79,2833.79,0],["2015-04-10",2568.95,2568.95,2568.95,2568.95,100],["2015-04-13",2807.3,2807.3,2807.3,2807.3,100],["2015-04-14",2807.3,2807.3,2807.3,2807.3,0],["2015-04-15",2780.82,2780.82,2780.82,2780.82,400],["2015-04-16",2780.82,2780.82,2780.82,2780.82,100],["2015-04-17",2780.82,2780.82,2780.82,2780.82,0],["2015-04-20",2780.82,2780.82,2780.82,2780.82,0],["2015-04-21",2568.95,2568.95,2568.95,2568.95,200],["2015-04-22",2568.95,2568.95,2568.95,2568.95,0],["2015-04-23",2383.56,2383.56,2383.56,2383.56,100],["2015-04-24",2383.56,2383.56,2383.56,2383.56,0],["2015-04-27",2171.69,2171.69,2171.69,2171.69,100],["2015-05-04",1986.3,1986.3,1986.3,1986.3,100],["2015-05-05",1986.3,1986.3,1986.3,1986.3,3000],["2015-05-06",1986.3,1986.3,1986.3,1986.3,0],["2015-05-07",1986.3,1986.3,1986.3,1986.3,0],["2015-05-08",2012.78,2012.78,1986.3,1986.3,2500],["2015-05-11",1986.3,1986.3,1986.3,1986.3,0],["2015-05-12",2039.27,2039.27,2039.27,2039.27,100],["2015-05-13",2224.65,2224.65,2224.65,2224.65,100],["2015-05-14",2436.53,2436.53,2436.53,2436.53,2100],["2015-05-15",2674.88,2674.88,2674.88,2674.88,10500],["2015-05-18",2913.24,2913.24,2648.4,2648.4,6200],["2015-05-19",2648.4,2913.24,2648.4,2913.24,42900],["2015-05-20",3178.08,3178.08,3178.08,3178.08,1700],["2015-05-21",3178.08,3495.88,3178.08,3469.4,72900],["2015-05-22",3469.4,3654.79,3204.56,3654.79,18100],["2015-05-25",3654.79,3654.79,3548.85,3548.85,36100],["2015-05-26",3442.92,3522.37,3442.92,3495.88,5300],["2015-05-27",3760.72,3760.72,3389.95,3389.95,25500],["2015-05-28",3601.82,3628.3,3310.5,3628.3,65000],["2015-05-29",3707.76,3707.76,3575.34,3575.34,22200],["2015-06-01",3601.82,3601.82,3575.34,3575.34,5000],["2015-06-02",3575.34,3601.82,3575.34,3575.34,33900],["2015-06-03",3575.34,3575.34,3522.37,3575.34,29900],["2015-06-04",3575.34,3628.3,3575.34,3628.3,37700],["2015-06-05",3654.79,3919.63,3628.3,3707.76,31100],["2015-06-08",3972.6,4078.53,3972.6,4078.53,19000],["2015-06-09",4343.37,4475.79,4343.37,4475.79,52600],["2015-06-10",4714.15,4714.15,4369.86,4502.28,3600],["2015-06-11",4502.28,4502.28,4237.44,4396.34,5200],["2015-06-12",4396.34,4396.34,3972.6,3972.6,49100],["2015-06-15",4237.44,4237.44,4184.47,4237.44,181424],["2015-06-16",4369.86,4369.86,4184.47,4184.47,7400],["2015-06-17",3840.18,4210.95,3840.18,4210.95,4400],["2015-06-18",4210.95,4210.95,4210.95,4210.95,0],["2015-06-19",3972.6,4237.44,3840.18,4237.44,18600],["2015-06-22",4210.95,4210.95,4210.95,4210.95,2200],["2015-06-23",4210.95,4210.95,4025.56,4025.56,4300],["2015-06-24",4025.56,4025.56,4025.56,4025.56,2000],["2015-06-25",4237.44,4263.92,3972.6,4263.92,13000],["2015-06-26",4263.92,4475.79,4263.92,4475.79,1300],["2015-06-29",4502.28,4502.28,4502.28,4502.28,5500],["2015-06-30",4502.28,4502.28,4502.28,4502.28,0],["2015-07-01",4502.28,4502.28,4502.28,4502.28,0],["2015-07-02",4078.53,4078.53,4078.53,4078.53,5000],["2015-07-03",3787.21,3919.63,3787.21,3813.69,2700],["2015-07-06",3734.24,4105.02,3734.24,4105.02,500],["2015-07-07",4105.02,4105.02,4105.02,4105.02,0],["2015-07-08",4105.02,4105.02,4105.02,4105.02,0],["2015-07-09",4105.02,4210.95,4105.02,4105.02,6700],["2015-07-10",4131.5,4210.95,4078.53,4210.95,18800],["2015-07-13",3999.08,3999.08,3972.6,3972.6,4400],["2015-07-14",3972.6,4343.37,3972.6,3972.6,1700],["2015-07-15",3972.6,3972.6,3972.6,3972.6,0],["2015-07-16",3999.08,4052.05,3999.08,3999.08,20100],["2015-07-17",4025.56,4105.02,3972.6,4105.02,5900],["2015-07-20",3972.6,3972.6,3972.6,3972.6,4700],["2015-07-21",3972.6,3972.6,3972.6,3972.6,3000],["2015-07-22",3840.18,3840.18,3840.18,3840.18,100],["2015-07-23",3840.18,3840.18,3840.18,3840.18,0],["2015-07-24",3840.18,3840.18,3840.18,3840.18,0],["2015-07-27",3840.18,3866.66,3840.18,3866.66,3600],["2015-07-28",3840.18,3972.6,3707.76,3972.6,3600],["2015-07-29",3972.6,3972.6,3972.6,3972.6,27800],["2015-07-30",3840.18,3972.6,3840.18,3972.6,15600],["2015-07-31",4105.02,4105.02,4105.02,4105.02,1000],["2015-08-03",3840.18,4025.56,3840.18,4025.56,22700],["2015-08-04",3972.6,4025.56,3972.6,4025.56,5300],["2015-08-05",4052.05,4052.05,4052.05,4052.05,100],["2015-08-06",4052.05,4449.31,4052.05,4237.44,9650],["2015-08-07",4105.02,4105.02,4025.56,4105.02,7900],["2015-08-10",4105.02,4105.02,4105.02,4105.02,2100],["2015-08-11",4052.05,4078.53,4052.05,4078.53,3500],["2015-08-12",4078.53,4105.02,4078.53,4078.53,12700],["2015-08-13",4052.05,4105.02,4025.56,4105.02,13800],["2015-08-14",4105.02,4105.02,4105.02,4105.02,0],["2015-08-17",4422.82,4422.82,4105.02,4105.02,7500],["2015-08-18",4025.56,4078.53,3972.6,4078.53,13000],["2015-08-19",3972.6,4078.53,3972.6,4078.53,18400],["2015-08-20",4105.02,4105.02,4078.53,4078.53,4000],["2015-08-21",4025.56,4078.53,3972.6,3972.6,23000],["2015-08-24",3972.6,3972.6,3972.6,3972.6,6900],["2015-08-25",3972.6,3972.6,3946.11,3946.11,2700],["2015-08-26",3707.76,3946.11,3707.76,3946.11,800],["2015-08-27",3946.11,3946.11,3946.11,3946.11,0],["2015-08-28",3972.6,3972.6,3972.6,3972.6,15200],["2015-08-31",3972.6,3972.6,3972.6,3972.6,0],["2015-09-01",3972.6,3972.6,3972.6,3972.6,1000],["2015-09-03",3946.11,3972.6,3946.11,3946.11,6000],["2015-09-04",3946.11,3946.11,3946.11,3946.11,0],["2015-09-07",3972.6,3972.6,3946.11,3946.11,20500],["2015-09-08",3946.11,3972.6,3946.11,3972.6,5500],["2015-09-09",3999.08,4290.4,3999.08,4237.44,4200],["2015-09-10",4131.5,4131.5,4131.5,4131.5,2000],["2015-09-11",4131.5,4131.5,4131.5,4131.5,0],["2015-09-14",4131.5,4131.5,4131.5,4131.5,1000],["2015-09-15",4131.5,4131.5,4131.5,4131.5,5500],["2015-09-16",3972.6,4237.44,3972.6,4237.44,1200],["2015-09-17",4237.44,4237.44,4237.44,4237.44,0],["2015-09-18",4184.47,4475.79,4184.47,4475.79,117900],["2015-09-21",4290.4,4369.86,4290.4,4369.86,3600],["2015-09-22",4369.86,4449.31,4369.86,4369.86,11000],["2015-09-23",4369.86,4502.28,4369.86,4502.28,7600],["2015-09-24",4767.12,4767.12,4502.28,4661.18,9100],["2015-09-25",4767.12,5111.41,4767.12,4978.99,37700],["2015-09-28",5005.47,5005.47,5005.47,5005.47,1300],["2015-09-29",4767.12,4899.54,4767.12,4899.54,9300],["2015-09-30",5137.89,5137.89,5137.89,5137.89,5000],["2015-10-01",5137.89,5270.31,5005.47,5137.89,37700],["2015-10-02",4952.5,5137.89,4952.5,5031.96,43000],["2015-10-05",5031.96,5058.44,5031.96,5031.96,52300],["2015-10-06",5031.96,5137.89,5031.96,5031.96,23200],["2015-10-07",5031.96,5031.96,5031.96,5031.96,7500],["2015-10-08",5031.96,5058.44,5031.96,5031.96,47400],["2015-10-09",5031.96,5031.96,4978.99,4978.99,13100],["2015-10-12",5031.96,5031.96,4767.12,4978.99,1000],["2015-10-13",4899.54,4978.99,4899.54,4899.54,8000],["2015-10-14",4899.54,4899.54,4846.57,4846.57,11000],["2015-10-15",4873.05,5058.44,4873.05,5058.44,190410],["2015-10-16",4899.54,5270.31,4899.54,5164.38,232975],["2015-10-19",5058.44,5137.89,5005.47,5031.96,20100],["2015-10-20",5031.96,5058.44,5005.47,5058.44,37000],["2015-10-21",5137.89,5561.64,5058.44,5058.44,53700],["2015-10-22",5111.41,5137.89,5084.92,5084.92,31100],["2015-10-23",5164.38,5243.83,5164.38,5190.86,97200],["2015-10-26",5190.86,5217.34,5190.86,5217.34,87300],["2015-10-27",5217.34,5217.34,5190.86,5190.86,10000],["2015-10-28",5190.86,5270.31,5190.86,5217.34,43100],["2015-10-29",5217.34,5270.31,5217.34,5243.83,21500],["2015-10-30",5296.8,5747.02,5296.8,5588.12,179700],["2015-11-02",5588.12,5799.99,5588.12,5614.6,100100],["2015-11-03",5879.44,5879.44,5588.12,5773.51,62700],["2015-11-04",5958.89,5958.89,5429.22,5641.09,293400],["2015-11-05",5296.8,5535.15,5190.86,5323.28,57100],["2015-11-06",5296.8,5349.76,5296.8,5323.28,20200],["2015-11-09",5296.8,5429.22,5296.8,5402.73,25200],["2015-11-10",5349.76,5535.15,5349.76,5429.22,22500],["2015-11-11",5429.22,5508.67,5429.22,5508.67,3390],["2015-11-12",5429.22,5508.67,5402.73,5455.7,14200],["2015-11-13",5455.7,5561.64,5455.7,5561.64,19100],["2015-11-16",5561.64,5561.64,5561.64,5561.64,0],["2015-11-17",5561.64,5561.64,5561.64,5561.64,0],["2015-11-18",5323.28,5376.25,5323.28,5349.76,23210],["2015-11-19",5376.25,5508.67,5376.25,5508.67,8500],["2015-11-20",5508.67,5879.44,5402.73,5402.73,8400],["2015-11-23",5323.28,5323.28,5323.28,5323.28,100],["2015-11-24",5323.28,5508.67,5323.28,5508.67,21900],["2015-11-25",5031.96,5455.7,5031.96,5455.7,1600],["2015-11-26",5455.7,5455.7,5455.7,5455.7,0],["2015-11-27",5296.8,5402.73,5296.8,5402.73,11900],["2015-11-30",5296.8,5349.76,5296.8,5349.76,43800],["2015-12-01",5296.8,5296.8,5296.8,5296.8,6900],["2015-12-02",5296.8,5376.25,5296.8,5376.25,19300],["2015-12-03",5429.22,5429.22,5296.8,5376.25,40800],["2015-12-04",5376.25,5376.25,5296.8,5323.28,182700],["2015-12-07",5296.8,5296.8,5270.31,5270.31,12100],["2015-12-08",5190.86,5270.31,5164.38,5270.31,11200],["2015-12-09",5243.83,5535.15,5164.38,5535.15,76700],["2015-12-10",5296.8,5508.67,5296.8,5508.67,1580200],["2015-12-11",5349.76,5482.18,5296.8,5429.22,375500],["2015-12-14",5561.64,5958.89,4899.54,5561.64,233366],["2015-12-15",5773.51,6117.8,5614.6,6117.8,14149300],["2015-12-16",6488.57,6726.93,6223.73,6726.93,311800],["2015-12-17",6885.83,7336.06,6859.35,7203.64,187400],["2015-12-18",6938.8,7283.09,6912.32,7150.67,64000],["2015-12-21",7097.71,7177.16,7044.74,7150.67,93310],["2015-12-22",7071.22,7150.67,6647.48,6885.83,48800],["2015-12-23",6885.83,6912.32,6673.96,6885.83,163700],["2015-12-24",6885.83,6938.8,6885.83,6938.8,11600],["2015-12-25",6673.96,6938.8,6647.48,6726.93,46500],["2015-12-28",7389.03,7389.03,6647.48,6726.93,43600],["2015-12-29",6700.45,6885.83,6647.48,6726.93,29100],["2015-12-30",6673.96,6700.45,6647.48,6647.48,29100],["2015-12-31",6647.48,6700.45,6488.57,6488.57,53850],["2016-01-04",6488.57,6594.51,6356.15,6356.15,48300],["2016-01-05",6409.12,6965.29,6409.12,6806.38,127124],["2016-01-06",6726.93,7389.03,6726.93,7256.61,175466],["2016-01-07",7256.61,7892.22,7256.61,7362.55,288800],["2016-01-08",7442.0,7680.35,7044.74,7044.74,98610],["2016-01-11",7097.71,7097.71,6965.29,6991.77,9300],["2016-01-12",6938.8,6991.77,6885.83,6991.77,34400],["2016-01-13",6991.77,7283.09,6991.77,7018.25,83710],["2016-01-14",6991.77,6991.77,6859.35,6991.77,10300],["2016-01-15",6991.77,6991.77,6620.99,6859.35,55500],["2016-01-18",6806.38,6806.38,6250.22,6620.99,119300],["2016-01-19",6594.51,6620.99,6223.73,6594.51,305100],["2016-01-20",6435.61,6435.61,6091.31,6329.67,107520],["2016-01-21",6329.67,6356.15,5985.38,6276.7,94600],["2016-01-22",6303.19,6303.19,5985.38,6170.77,27000],["2016-01-25",6170.77,6329.67,6038.35,6091.31,66500],["2016-01-26",6091.31,6091.31,5694.05,5879.44,135400],["2016-01-27",5694.05,5905.93,5694.05,5826.47,33600],["2016-01-28",5720.54,5826.47,5694.05,5747.02,40800],["2016-01-29",5402.73,6091.31,5402.73,5826.47,34700],["2016-02-01",5243.83,5958.89,5243.83,5879.44,27600],["2016-02-02",5879.44,5958.89,5323.28,5852.96,44200],["2016-02-03",5799.99,5905.93,5588.12,5879.44,6100168],["2016-02-04",5296.8,5852.96,5296.8,5852.96,14900],["2016-02-05",5826.47,5826.47,5799.99,5799.99,7200],["2016-02-15",5694.05,5694.05,5694.05,5694.05,1000],["2016-02-16",5429.22,5720.54,5429.22,5720.54,10800],["2016-02-17",5826.47,5826.47,5296.8,5323.28,53830],["2016-02-18",5429.22,5561.64,5376.25,5482.18,14400],["2016-02-19",5376.25,5508.67,5349.76,5508.67,17500],["2016-02-22",5164.38,5508.67,5084.92,5508.67,10500],["2016-02-23",5296.8,5482.18,5270.31,5402.73,19700],["2016-02-24",5164.38,5349.76,5111.41,5349.76,22700],["2016-02-25",5402.73,5402.73,5190.86,5349.76,10800],["2016-02-26",5296.8,5455.7,5190.86,5455.7,33000],["2016-02-29",5296.8,5455.7,5296.8,5402.73,10400],["2016-03-01",5429.22,5508.67,5429.22,5508.67,5430],["2016-03-02",5508.67,5508.67,5508.67,5508.67,100],["2016-03-03",5217.34,5217.34,5217.34,5217.34,800],["2016-03-04",5190.86,5296.8,5190.86,5270.31,33000],["2016-03-07",5296.8,5296.8,5243.83,5243.83,20700],["2016-03-08",5243.83,5243.83,5164.38,5217.34,17800],["2016-03-09",4714.15,5243.83,4714.15,5217.34,10300],["2016-03-10",5217.34,5296.8,5217.34,5270.31,2800],["2016-03-11",5270.31,5773.51,5270.31,5694.05,84500],["2016-03-14",5455.7,5561.64,5429.22,5429.22,8400],["2016-03-15",5429.22,5429.22,5296.8,5402.73,8000],["2016-03-16",5402.73,5455.7,5323.28,5455.7,13100],["2016-03-17",5455.7,5455.7,5296.8,5349.76,46200],["2016-03-18",5349.76,5349.76,5217.34,5349.76,17500],["2016-03-21",5243.83,5349.76,5243.83,5349.76,8600],["2016-03-22",5164.38,5879.44,5164.38,5879.44,526500],["2016-03-23",5296.8,5535.15,5296.8,5323.28,48500],["2016-03-24",5349.76,5799.99,5349.76,5429.22,5700],["2016-03-25",5217.34,5296.8,5217.34,5296.8,482200],["2016-03-28",5190.86,5402.73,5190.86,5349.76,28900],["2016-03-29",5243.83,5376.25,5217.34,5243.83,18300],["2016-03-30",5243.83,5349.76,5217.34,5349.76,4300],["2016-03-31",5349.76,5349.76,5349.76,5349.76,0],["2016-04-01",5164.38,5164.38,5164.38,5164.38,4300],["2016-04-04",5217.34,5217.34,5217.34,5217.34,7200],["2016-04-05",5429.22,5429.22,5429.22,5429.22,2000],["2016-04-06",4899.54,5296.8,4899.54,5296.8,5900],["2016-04-07",5243.83,5296.8,5243.83,5296.8,740],["2016-04-08",5217.34,5217.34,5217.34,5217.34,2000],["2016-04-11",5084.92,5270.31,5084.92,5190.86,16700],["2016-04-12",5084.92,5111.41,5031.96,5031.96,13600],["2016-04-13",5031.96,5058.44,5031.96,5031.96,490100],["2016-04-14",5031.96,5031.96,5031.96,5031.96,3800],["2016-04-15",5031.96,5190.86,5031.96,5190.86,16400],["2016-04-19",5190.86,5190.86,5190.86,5190.86,5000],["2016-04-20",5084.92,5190.86,5031.96,5190.86,13200],["2016-04-21",5296.8,5296.8,4899.54,4899.54,12200],["2016-04-22",4899.54,5137.89,4899.54,5137.89,500],["2016-04-25",5031.96,5031.96,5031.96,5031.96,1000],["2016-04-26",5376.25,5376.25,5376.25,5376.25,170],["2016-04-27",5137.89,5164.38,5137.89,5164.38,9100],["2016-04-28",4899.54,4899.54,4899.54,4899.54,2200],["2016-04-29",4767.12,5164.38,4767.12,5164.38,700],["2016-05-04",5137.89,5164.38,5137.89,5164.38,1600],["2016-05-05",5164.38,5164.38,5164.38,5164.38,0],["2016-05-06",5164.38,5164.38,5164.38,5164.38,0],["2016-05-09",5137.89,5137.89,5137.89,5137.89,1000],["2016-05-10",4687.66,5137.89,4687.66,5137.89,300],["2016-05-11",5137.89,5137.89,5137.89,5137.89,100],["2016-05-12",4634.7,5137.89,4634.7,5031.96,17400],["2016-05-13",4528.76,5164.38,4528.76,5031.96,5300],["2016-05-16",5005.47,5031.96,4581.73,4581.73,300],["2016-05-17",5005.47,5031.96,4661.18,5031.96,3300],["2016-05-18",5084.92,5137.89,5031.96,5031.96,1200],["2016-05-19",4767.12,4767.12,4767.12,4767.12,1800],["2016-05-20",5005.47,5137.89,5005.47,5031.96,2900],["2016-05-23",5031.96,5031.96,4846.57,4846.57,2600],["2016-05-24",5005.47,5005.47,4846.57,4846.57,38300],["2016-05-25",5031.96,5031.96,4820.08,4952.5,600],["2016-05-26",4767.12,4767.12,4767.12,4767.12,700],["2016-05-27",4793.6,4793.6,4767.12,4767.12,10300],["2016-05-30",4767.12,4873.05,4767.12,4873.05,18900],["2016-05-31",4873.05,4873.05,4767.12,4767.12,7500],["2016-06-01",4581.73,4767.12,4555.24,4767.12,1200],["2016-06-02",4899.54,4952.5,4873.05,4952.5,2800],["2016-06-03",4899.54,4926.02,4899.54,4926.02,17200],["2016-06-06",4555.24,4846.57,4555.24,4846.57,300],["2016-06-07",4846.57,4846.57,4846.57,4846.57,5000],["2016-06-08",4581.73,4820.08,4555.24,4767.12,14400],["2016-06-09",4767.12,4767.12,4767.12,4767.12,11300],["2016-06-10",4767.12,4767.12,4767.12,4767.12,100],["2016-06-13",4714.15,4714.15,4714.15,4714.15,2500],["2016-06-14",4767.12,4767.12,4767.12,4767.12,100],["2016-06-15",4767.12,4767.12,4767.12,4767.12,0],["2016-06-16",4581.73,4767.12,4528.76,4767.12,4100],["2016-06-17",4767.12,4767.12,4767.12,4767.12,0],["2016-06-20",4555.24,4767.12,4555.24,4740.63,6500],["2016-06-21",4714.15,4714.15,4714.15,4714.15,200],["2016-06-22",4634.7,4634.7,4634.7,4634.7,8200],["2016-06-23",4316.89,4316.89,4316.89,4316.89,3000],["2016-06-24",4608.21,4634.7,4237.44,4608.21,53700],["2016-06-27",4634.7,5031.96,4634.7,4714.15,5300],["2016-06-28",4502.28,4634.7,4316.89,4634.7,23200],["2016-06-29",4422.82,4634.7,4237.44,4634.7,22300],["2016-06-30",4608.21,4767.12,4608.21,4714.15,14900],["2016-07-01",4608.21,5164.38,4608.21,4873.05,37400],["2016-07-04",4820.08,5111.41,4634.7,4634.7,1000],["2016-07-05",4634.7,4634.7,4634.7,4634.7,1000],["2016-07-06",4634.7,4634.7,4634.7,4634.7,0],["2016-07-07",4343.37,4581.73,4237.44,4475.79,45700],["2016-07-08",4475.79,4475.79,4475.79,4475.79,0],["2016-07-11",4131.5,4502.28,4105.02,4502.28,6600],["2016-07-12",4449.31,4449.31,4449.31,4449.31,2000],["2016-07-13",4396.34,4422.82,4157.98,4422.82,41500],["2016-07-14",4422.82,4422.82,4422.82,4422.82,0],["2016-07-15",4263.92,4608.21,4263.92,4608.21,900],["2016-07-18",4581.73,4608.21,4396.34,4555.24,3200],["2016-07-19",4343.37,4502.28,4343.37,4502.28,900],["2016-07-20",4502.28,4502.28,4475.79,4475.79,1300],["2016-07-21",4475.79,4475.79,4475.79,4475.79,200],["2016-07-22",4263.92,4661.18,4263.92,4608.21,400],["2016-07-25",4237.44,4237.44,4237.44,4237.44,1000],["2016-07-26",4237.44,4396.34,4237.44,4396.34,700],["2016-07-27",4237.44,4369.86,4237.44,4237.44,7300],["2016-07-28",3972.6,4369.86,3972.6,4316.89,1800],["2016-07-29",4263.92,4740.63,4105.02,4740.63,10400],["2016-08-01",4634.7,4634.7,4316.89,4369.86,500],["2016-08-02",4237.44,4237.44,4237.44,4237.44,600],["2016-08-03",4237.44,4581.73,3999.08,4581.73,6300],["2016-08-04",4581.73,4581.73,4581.73,4581.73,0],["2016-08-05",4475.79,4475.79,4475.79,4475.79,200],["2016-08-08",4290.4,4290.4,4290.4,4290.4,600],["2016-08-09",4290.4,4290.4,4237.44,4237.44,4200],["2016-08-10",4263.92,4263.92,4237.44,4237.44,3700],["2016-08-11",4078.53,4237.44,4052.05,4237.44,25500],["2016-08-12",4184.47,4210.95,4105.02,4210.95,900],["2016-08-15",4237.44,4237.44,4237.44,4237.44,7400],["2016-08-16",4237.44,4634.7,4105.02,4608.21,98100],["2016-08-17",4449.31,4555.24,4316.89,4555.24,13000],["2016-08-18",4343.37,4502.28,4237.44,4502.28,5900],["2016-08-19",4449.31,4449.31,4263.92,4369.86,5400],["2016-08-22",4369.86,4369.86,4369.86,4369.86,0],["2016-08-23",4237.44,4343.37,4237.44,4237.44,5900],["2016-08-24",4078.53,4290.4,4052.05,4290.4,1800],["2016-08-25",4290.4,4290.4,4290.4,4290.4,0],["2016-08-26",4290.4,4290.4,4237.44,4237.44,1200],["2016-08-29",4131.5,4237.44,3999.08,4237.44,8700],["2016-08-30",4025.56,4210.95,3999.08,4210.95,19200],["2016-08-31",4210.95,4210.95,4052.05,4184.47,58100],["2016-09-01",4210.95,4210.95,4157.98,4157.98,10400],["2016-09-05",3999.08,4184.47,3999.08,4184.47,84200],["2016-09-06",4105.02,4237.44,3787.21,4210.95,31300],["2016-09-07",4237.44,4290.4,4237.44,4290.4,5100],["2016-09-08",4237.44,4237.44,4237.44,4237.44,2400],["2016-09-09",4263.92,4475.79,4237.44,4263.92,11400],["2016-09-12",4316.89,4316.89,4316.89,4316.89,500],["2016-09-13",4369.86,4369.86,4369.86,4369.86,3800],["2016-09-14",4369.86,4369.86,4369.86,4369.86,100],["2016-09-15",4263.92,4263.92,4105.02,4263.92,42600],["2016-09-16",4316.89,4316.89,4210.95,4237.44,24900],["2016-09-19",4237.44,4237.44,4237.44,4237.44,1200],["2016-09-20",4237.44,4555.24,4237.44,4263.92,34900],["2016-09-21",4316.89,4316.89,4316.89,4316.89,1000],["2016-09-22",4290.4,4369.86,4237.44,4369.86,13500],["2016-09-23",4369.86,4396.34,4316.89,4396.34,6900],["2016-09-26",4475.79,4555.24,4396.34,4422.82,7500],["2016-09-27",4555.24,4555.24,4555.24,4555.24,5600],["2016-09-28",4555.24,4555.24,4555.24,4555.24,0],["2016-09-29",4502.28,4555.24,4396.34,4555.24,6900],["2016-09-30",4634.7,4714.15,4634.7,4714.15,400],["2016-10-03",4714.15,4714.15,4714.15,4714.15,0],["2016-10-04",4290.4,4290.4,4290.4,4290.4,1000],["2016-10-05",4290.4,4290.4,4290.4,4290.4,0],["2016-10-06",4316.89,4316.89,4316.89,4316.89,3000],["2016-10-07",4316.89,4316.89,4157.98,4157.98,19800],["2016-10-10",4157.98,4157.98,4157.98,4157.98,0],["2016-10-11",4316.89,4316.89,4316.89,4316.89,2300],["2016-10-12",4475.79,4475.79,4475.79,4475.79,100],["2016-10-13",4263.92,4422.82,4263.92,4422.82,300],["2016-10-14",4290.4,4396.34,4237.44,4396.34,1700],["2016-10-17",4263.92,4263.92,4263.92,4263.92,100],["2016-10-18",4263.92,4263.92,4263.92,4263.92,0],["2016-10-19",4237.44,4343.37,4237.44,4343.37,3100],["2016-10-20",4263.92,4290.4,4263.92,4290.4,1300],["2016-10-21",4290.4,4290.4,4237.44,4237.44,4200],["2016-10-24",4316.89,4316.89,4237.44,4237.44,4200],["2016-10-25",4237.44,4237.44,4237.44,4237.44,1000],["2016-10-26",4263.92,4263.92,4263.92,4263.92,4600],["2016-10-27",4263.92,4263.92,4263.92,4263.92,4000],["2016-10-28",4263.92,4263.92,4263.92,4263.92,0],["2016-10-31",4263.92,4263.92,4263.92,4263.92,0],["2016-11-01",4210.95,4237.44,4184.47,4237.44,7000],["2016-11-02",4369.86,4369.86,4369.86,4369.86,100],["2016-11-03",4237.44,4237.44,4237.44,4237.44,2000],["2016-11-04",4237.44,4237.44,4237.44,4237.44,0],["2016-11-07",4237.44,4237.44,4237.44,4237.44,3000],["2016-11-08",4237.44,4237.44,4237.44,4237.44,100],["2016-11-09",4184.47,4369.86,4184.47,4369.86,1200],["2016-11-10",4237.44,4237.44,4237.44,4237.44,11500],["2016-11-11",4449.31,4475.79,4449.31,4475.79,200],["2016-11-14",4237.44,4237.44,4237.44,4237.44,490105],["2016-11-15",4237.44,4237.44,4237.44,4237.44,0],["2016-11-16",4237.44,4237.44,4237.44,4237.44,1400],["2016-11-17",4237.44,4237.44,4237.44,4237.44,0],["2016-11-18",4237.44,4237.44,4237.44,4237.44,0],["2016-11-21",4237.44,4237.44,4237.44,4237.44,0],["2016-11-22",4369.86,4369.86,4369.86,4369.86,200],["2016-11-23",3972.6,4502.28,3972.6,4502.28,500],["2016-11-24",4502.28,4661.18,4502.28,4661.18,400],["2016-11-25",4661.18,4661.18,4661.18,4661.18,0],["2016-11-28",4661.18,4661.18,4661.18,4661.18,0],["2016-11-29",4661.18,4661.18,4661.18,4661.18,0],["2016-11-30",4661.18,4661.18,4661.18,4661.18,0],["2016-12-01",4661.18,4661.18,4661.18,4661.18,0],["2016-12-02",4237.44,4661.18,4237.44,4661.18,6400],["2016-12-05",4661.18,4661.18,4661.18,4661.18,0],["2016-12-06",4502.28,4502.28,4502.28,4502.28,200],["2016-12-07",4237.44,4767.12,4237.44,4767.12,10400],["2016-12-08",4767.12,4767.12,4767.12,4767.12,0],["2016-12-09",4634.7,5243.83,4634.7,5243.83,4400],["2016-12-12",5720.54,5720.54,4740.63,5667.57,3700],["2016-12-13",5667.57,5667.57,5667.57,5667.57,0],["2016-12-14",5694.05,6223.73,5694.05,6223.73,300],["2016-12-15",5614.6,6620.99,5614.6,6620.99,200],["2016-12-16",6620.99,6620.99,6620.99,6620.99,0],["2016-12-19",6620.99,6620.99,6620.99,6620.99,0],["2016-12-20",6620.99,6620.99,6620.99,6620.99,0],["2016-12-21",6620.99,6620.99,6620.99,6620.99,0],["2016-12-22",6620.99,6620.99,6620.99,6620.99,0],["2016-12-23",6620.99,6620.99,6620.99,6620.99,0],["2016-12-26",5958.89,5958.89,5958.89,5958.89,100],["2016-12-27",5376.25,5376.25,5376.25,5376.25,100],["2016-12-28",4846.57,4846.57,4846.57,4846.57,300],["2016-12-29",4502.28,4767.12,4369.86,4767.12,9900],["2016-12-30",4343.37,5137.89,4290.4,5137.89,33700],["2017-01-03",4634.7,4634.7,4634.7,4634.7,100],["2017-01-04",4396.34,4740.63,4396.34,4714.15,8600],["2017-01-05",4502.28,4634.7,4502.28,4634.7,1600],["2017-01-06",4422.82,4422.82,4369.86,4369.86,1400],["2017-01-09",4475.79,4475.79,4237.44,4237.44,2800],["2017-01-10",4449.31,4449.31,4449.31,4449.31,200],["2017-01-11",4449.31,4449.31,4449.31,4449.31,70],["2017-01-12",4449.31,4449.31,4449.31,4449.31,0],["2017-01-13",4263.92,4502.28,4237.44,4502.28,1178],["2017-01-16",4290.4,4502.28,4237.44,4502.28,6200],["2017-01-17",4237.44,4369.86,4237.44,4369.86,600],["2017-01-18",4184.47,4184.47,4184.47,4184.47,100],["2017-01-19",4343.37,4343.37,4184.47,4184.47,13100],["2017-01-20",4343.37,4343.37,4343.37,4343.37,100],["2017-01-23",4343.37,4422.82,4343.37,4422.82,200],["2017-01-24",4422.82,4422.82,4422.82,4422.82,0],["2017-01-25",4449.31,4449.31,4449.31,4449.31,100],["2017-02-02",4449.31,4449.31,4449.31,4449.31,0],["2017-02-03",4449.31,4449.31,4449.31,4449.31,0],["2017-02-06",4422.82,4422.82,4422.82,4422.82,1000],["2017-02-07",4396.34,4528.76,4396.34,4528.76,1100],["2017-02-08",4369.86,4422.82,4237.44,4422.82,10148],["2017-02-09",4422.82,4422.82,4422.82,4422.82,100],["2017-02-10",4422.82,4422.82,4422.82,4422.82,0],["2017-02-13",4290.4,4343.37,4263.92,4343.37,9200],["2017-02-14",4263.92,4263.92,4263.92,4263.92,900],["2017-02-15",4290.4,4396.34,4290.4,4396.34,5800],["2017-02-16",4396.34,4396.34,4396.34,4396.34,0],["2017-02-17",4396.34,4396.34,4396.34,4396.34,0],["2017-02-20",4449.31,4475.79,4449.31,4475.79,5700],["2017-02-21",4290.4,4449.31,4290.4,4449.31,1400],["2017-02-22",4449.31,4449.31,4449.31,4449.31,1500],["2017-02-23",4449.31,4449.31,4449.31,4449.31,10],["2017-02-24",4290.4,4290.4,4290.4,4290.4,1000],["2017-02-27",4316.89,4634.7,4316.89,4634.7,17000],["2017-02-28",4502.28,5084.92,4502.28,4634.7,2400],["2017-03-01",4634.7,4634.7,4634.7,4634.7,0],["2017-03-02",4634.7,4634.7,4634.7,4634.7,0],["2017-03-03",4634.7,4634.7,4634.7,4634.7,0],["2017-03-06",4608.21,4634.7,4608.21,4634.7,1700],["2017-03-07",4634.7,4634.7,4634.7,4634.7,0],["2017-03-08",4634.7,4634.7,4634.7,4634.7,0],["2017-03-09",4634.7,4634.7,4634.7,4634.7,0],["2017-03-10",4634.7,4634.7,4634.7,4634.7,0],["2017-03-13",4661.18,4899.54,4502.28,4502.28,13510],["2017-03-14",4926.02,4952.5,4926.02,4952.5,47900],["2017-03-15",4952.5,4952.5,4952.5,4952.5,0],["2017-03-16",4952.5,4952.5,4952.5,4952.5,0],["2017-03-17",4952.5,4952.5,4952.5,4952.5,0],["2017-03-20",4952.5,4952.5,4952.5,4952.5,0],["2017-03-21",4952.5,4952.5,4952.5,4952.5,0],["2017-03-22",4952.5,4952.5,4740.63,4740.63,3000],["2017-03-23",4740.63,4740.63,4740.63,4740.63,0],["2017-03-24",4290.4,5190.86,4290.4,5190.86,7600],["2017-03-27",5190.86,5190.86,5190.86,5190.86,0],["2017-03-28",5190.86,5190.86,5190.86,5190.86,0],["2017-03-29",5190.86,5190.86,5190.86,5190.86,0],["2017-03-30",4767.12,4767.12,4767.12,4767.12,100],["2017-03-31",4767.12,4767.12,4767.12,4767.12,0],["2017-04-03",4767.12,4767.12,4767.12,4767.12,0],["2017-04-04",4767.12,4767.12,4767.12,4767.12,0],["2017-04-05",4767.12,4767.12,4528.76,4528.76,17500],["2017-04-07",4528.76,4528.76,4502.28,4502.28,5400],["2017-04-10",4502.28,4502.28,4502.28,4502.28,0],["2017-04-11",4502.28,4502.28,4502.28,4502.28,5000],["2017-04-12",4502.28,4502.28,4502.28,4502.28,0],["2017-04-13",4502.28,4502.28,4502.28,4502.28,0],["2017-04-14",4396.34,4396.34,4396.34,4396.34,500],["2017-04-17",4502.28,4502.28,4396.34,4396.34,1700],["2017-04-18",4396.34,4396.34,4396.34,4396.34,0],["2017-04-19",4502.28,4502.28,4502.28,4502.28,500],["2017-04-20",4475.79,4502.28,4475.79,4502.28,6600],["2017-04-21",4502.28,4502.28,4502.28,4502.28,1701],["2017-04-24",4502.28,4502.28,4502.28,4502.28,6000],["2017-04-25",4502.28,4502.28,4502.28,4502.28,0],["2017-04-26",4502.28,4502.28,4502.28,4502.28,0],["2017-04-27",4502.28,4502.28,4502.28,4502.28,1000],["2017-04-28",4502.28,4502.28,4502.28,4502.28,2000],["2017-05-03",4502.28,4502.28,4449.31,4502.28,6400],["2017-05-04",4502.28,4502.28,4502.28,4502.28,200],["2017-05-05",4502.28,4502.28,4502.28,4502.28,0],["2017-05-08",4502.28,4502.28,4502.28,4502.28,0],["2017-05-09",4502.28,4502.28,4502.28,4502.28,600],["2017-05-10",4502.28,4502.28,4502.28,4502.28,0],["2017-05-11",4502.28,4502.28,4502.28,4502.28,2000],["2017-05-12",4502.28,4502.28,4502.28,4502.28,2000],["2017-05-15",4502.28,4502.28,4369.86,4502.28,1200],["2017-05-16",4502.28,4502.28,4502.28,4502.28,3600],["2017-05-17",4555.24,4634.7,4555.24,4634.7,5900],["2017-05-18",4634.7,4634.7,4634.7,4634.7,0],["2017-05-19",4634.7,4634.7,4634.7,4634.7,6000],["2017-05-22",4634.7,4634.7,4634.7,4634.7,1000],["2017-05-23",4634.7,4634.7,4634.7,4634.7,0],["2017-05-24",4767.12,5084.92,4502.28,5084.92,16500],["2017-05-25",4740.63,4740.63,4634.7,4634.7,3200],["2017-05-26",4634.7,4634.7,4634.7,4634.7,0],["2017-05-29",4767.12,4767.12,4687.66,4687.66,3800],["2017-05-30",4767.12,4899.54,4767.12,4899.54,5000],["2017-05-31",4899.54,4899.54,4899.54,4899.54,0],["2017-06-01",4793.6,4793.6,4767.12,4767.12,5000],["2017-06-02",4767.12,4767.12,4767.12,4767.12,0],["2017-06-05",4767.12,4767.12,4714.15,4740.63,12700],["2017-06-06",4714.15,4714.15,4714.15,4714.15,5000],["2017-06-07",4714.15,4714.15,4714.15,4714.15,0],["2017-06-08",4714.15,4714.15,4714.15,4714.15,0],["2017-06-09",4714.15,4714.15,4714.15,4714.15,0],["2017-06-12",4714.15,4714.15,4714.15,4714.15,0],["2017-06-13",4714.15,4714.15,4714.15,4714.15,0],["2017-06-14",4714.15,4714.15,4714.15,4714.15,0],["2017-06-15",4740.63,4740.63,4740.63,4740.63,547],["2017-06-16",4714.15,4714.15,4714.15,4714.15,700],["2017-06-19",4767.12,4767.12,4714.15,4767.12,5200],["2017-06-20",4793.6,4793.6,4793.6,4793.6,500],["2017-06-21",4793.6,4793.6,4793.6,4793.6,8000],["2017-06-22",4793.6,4793.6,4793.6,4793.6,0],["2017-06-23",4820.08,4820.08,4793.6,4820.08,7500],["2017-06-26",4820.08,4820.08,4820.08,4820.08,3000],["2017-06-27",4846.57,4846.57,4820.08,4820.08,15000],["2017-06-28",4846.57,4846.57,4820.08,4820.08,16000],["2017-06-29",4820.08,5217.34,4740.63,5217.34,6500],["2017-06-30",5217.34,5217.34,5217.34,5217.34,0],["2017-07-03",5217.34,5217.34,5217.34,5217.34,0],["2017-07-04",5217.34,5217.34,5217.34,5217.34,0],["2017-07-05",5217.34,5217.34,5217.34,5217.34,0],["2017-07-06",5217.34,5217.34,5217.34,5217.34,0],["2017-07-07",4740.63,4740.63,4740.63,4740.63,147],["2017-07-10",4740.63,4740.63,4740.63,4740.63,0],["2017-07-11",4740.63,4740.63,4740.63,4740.63,0],["2017-07-12",4740.63,4740.63,4740.63,4740.63,0],["2017-07-13",4740.63,4740.63,4740.63,4740.63,0],["2017-07-14",4714.15,4740.63,4661.18,4740.63,5000],["2017-07-17",4714.15,5084.92,4714.15,5084.92,2100],["2017-07-18",4687.66,4687.66,4687.66,4687.66,1100],["2017-07-19",4687.66,4687.66,4687.66,4687.66,0],["2017-07-20",4687.66,4687.66,4687.66,4687.66,0],["2017-07-21",4687.66,4687.66,4687.66,4687.66,0],["2017-07-24",4634.7,4634.7,4555.24,4608.21,2000],["2017-07-25",4608.21,4608.21,4608.21,4608.21,0],["2017-07-26",4608.21,4608.21,4608.21,4608.21,0],["2017-07-27",4873.05,4873.05,4873.05,4873.05,500],["2017-07-28",4873.05,4873.05,4873.05,4873.05,0],["2017-07-31",4873.05,4873.05,4873.05,4873.05,0],["2017-08-01",4873.05,4873.05,4767.12,4793.6,7100],["2017-08-02",4767.12,4767.12,4767.12,4767.12,2000],["2017-08-03",4767.12,4767.12,4767.12,4767.12,0],["2017-08-04",5031.96,5031.96,5031.96,5031.96,100],["2017-08-07",4767.12,4952.5,4767.12,4952.5,1100],["2017-08-08",4952.5,4952.5,4952.5,4952.5,0],["2017-08-09",4740.63,4740.63,4740.63,4740.63,100],["2017-08-10",4740.63,4740.63,4740.63,4740.63,0],["2017-08-11",4740.63,4740.63,4740.63,4740.63,0],["2017-08-14",4740.63,4740.63,4740.63,4740.63,0],["2017-08-15",4740.63,4740.63,4740.63,4740.63,0],["2017-08-16",4634.7,5031.96,4634.7,5031.96,15600],["2017-08-17",5031.96,5031.96,5031.96,5031.96,0],["2017-08-18",5031.96,5031.96,5031.96,5031.96,0],["2017-08-21",5031.96,5031.96,5031.96,5031.96,5000],["2017-08-22",5005.47,5031.96,4767.12,4767.12,19900],["2017-08-23",4767.12,4767.12,4767.12,4767.12,0],["2017-08-24",4767.12,4767.12,4767.12,4767.12,9800],["2017-08-25",5164.38,5164.38,4608.21,4608.21,5200],["2017-08-28",5031.96,5058.44,4502.28,4502.28,4900],["2017-08-29",4502.28,4502.28,4502.28,4502.28,0],["2017-08-30",4952.5,4952.5,4396.34,4396.34,1100],["2017-08-31",4396.34,4396.34,4396.34,4396.34,0],["2017-09-01",4396.34,4396.34,4396.34,4396.34,0],["2017-09-05",4396.34,4396.34,4396.34,4396.34,0],["2017-09-06",4396.34,4820.08,4396.34,4475.79,6100],["2017-09-07",4634.7,4634.7,4634.7,4634.7,1500],["2017-09-08",5031.96,5084.92,4767.12,5084.92,14300],["2017-09-11",5084.92,5084.92,5084.92,5084.92,0],["2017-09-12",5084.92,5296.8,5084.92,5111.41,12000],["2017-09-13",5031.96,5031.96,5031.96,5031.96,1100],["2017-09-14",5164.38,5164.38,5058.44,5058.44,2200],["2017-09-15",5164.38,5164.38,5111.41,5111.41,1000],["2017-09-18",5535.15,5614.6,5111.41,5111.41,7500],["2017-09-19",5164.38,5164.38,5164.38,5164.38,200],["2017-09-20",5561.64,5561.64,5217.34,5217.34,8000],["2017-09-21",5217.34,5217.34,5217.34,5217.34,1500],["2017-09-22",5217.34,5217.34,5217.34,5217.34,0],["2017-09-25",4820.08,5561.64,4820.08,4846.57,4300],["2017-09-26",5164.38,5323.28,5111.41,5323.28,8000],["2017-09-27",5190.86,5190.86,5190.86,5190.86,200],["2017-09-28",5535.15,5694.05,5190.86,5694.05,30300],["2017-09-29",5217.34,6250.22,5217.34,5296.8,24800],["2017-10-02",5694.05,5826.47,5296.8,5296.8,12200],["2017-10-03",5799.99,5826.47,4899.54,4899.54,12100],["2017-10-04",5376.25,5376.25,5376.25,5376.25,1400],["2017-10-05",5905.93,5905.93,5349.76,5905.93,32100],["2017-10-06",5429.22,6091.31,5429.22,5535.15,1800],["2017-10-09",6064.83,6064.83,5402.73,5402.73,1700],["2017-10-10",5932.41,5932.41,5323.28,5429.22,5800],["2017-10-11",5958.89,5958.89,5402.73,5508.67,12200],["2017-10-12",5508.67,5508.67,5508.67,5508.67,0],["2017-10-13",5958.89,5958.89,5561.64,5561.64,200],["2017-10-16",5561.64,6117.8,5561.64,5561.64,17300],["2017-10-17",5561.64,5561.64,5561.64,5561.64,0],["2017-10-18",6091.31,6117.8,5588.12,5667.57,12000],["2017-10-19",5561.64,5694.05,5561.64,5694.05,7200],["2017-10-20",5694.05,5694.05,5137.89,5137.89,10400],["2017-10-23",5137.89,5137.89,5137.89,5137.89,0],["2017-10-24",5084.92,5296.8,5084.92,5296.8,4100],["2017-10-25",5826.47,5826.47,5455.7,5455.7,1500],["2017-10-26",5985.38,5985.38,5455.7,5985.38,6000],["2017-10-27",6356.15,6541.54,5588.12,5588.12,14200],["2017-10-30",5694.05,6144.28,5349.76,5879.44,69700],["2017-10-31",5588.12,5588.12,5588.12,5588.12,2100],["2017-11-01",6091.31,6144.28,5588.12,5905.93,23800],["2017-11-02",6329.67,6488.57,6011.86,6011.86,176600],["2017-11-03",6541.54,6594.51,6117.8,6117.8,103400],["2017-11-06",6673.96,6726.93,6673.96,6726.93,17020],["2017-11-07",6117.8,6117.8,6117.8,6117.8,100],["2017-11-08",6223.73,6700.45,6223.73,6700.45,1700],["2017-11-09",6700.45,6700.45,6700.45,6700.45,0],["2017-11-10",6700.45,6700.45,6700.45,6700.45,0],["2017-11-13",6488.57,6488.57,6488.57,6488.57,100],["2017-11-14",7018.25,7097.71,5852.96,5852.96,38700],["2017-11-15",6435.61,6435.61,6435.61,6435.61,15000],["2017-11-16",7044.74,7071.22,6462.09,6462.09,35400],["2017-11-17",6462.09,7071.22,6462.09,6462.09,20527],["2017-11-20",7071.22,7097.71,6488.57,6488.57,9100],["2017-11-21",6488.57,6488.57,6488.57,6488.57,0],["2017-11-22",7097.71,7097.71,6091.31,6091.31,6300],["2017-11-23",6091.31,6091.31,6091.31,6091.31,0],["2017-11-24",6091.31,6091.31,6091.31,6091.31,0],["2017-11-27",5826.47,5826.47,5826.47,5826.47,1500],["2017-11-28",5826.47,5826.47,5826.47,5826.47,0],["2017-11-29",5614.6,5614.6,5614.6,5614.6,2000],["2017-11-30",6170.77,6170.77,6170.77,6170.77,300],["2017-12-01",6620.99,6779.9,6620.99,6779.9,22200],["2017-12-04",6647.48,6647.48,6647.48,6647.48,100],["2017-12-05",6382.64,6382.64,6382.64,6382.64,1000],["2017-12-06",6382.64,6382.64,6382.64,6382.64,0],["2017-12-07",7018.25,7018.25,6276.7,6276.7,33020],["2017-12-08",6276.7,6276.7,6276.7,6276.7,0],["2017-12-11",6276.7,6276.7,6276.7,6276.7,800000],["2017-12-12",5694.05,6276.7,5694.05,6276.7,8000],["2017-12-13",6276.7,6276.7,6276.7,6276.7,0],["2017-12-14",6276.7,6276.7,6276.7,6276.7,0],["2017-12-15",6276.7,6276.7,6276.7,6276.7,0],["2017-12-18",6276.7,6276.7,6276.7,6276.7,0],["2017-12-19",6276.7,6885.83,6276.7,6885.83,9100],["2017-12-20",7547.93,7547.93,6409.12,6488.57,14500],["2017-12-21",6885.83,7124.19,6541.54,6541.54,11800],["2017-12-22",6541.54,6541.54,6541.54,6541.54,0],["2017-12-25",6620.99,7177.16,6276.7,7177.16,7150],["2017-12-26",7680.35,7892.22,6620.99,6647.48,43400],["2017-12-27",7309.58,7309.58,6647.48,6647.48,5000],["2017-12-28",7309.58,7309.58,6885.83,6885.83,1100],["2017-12-29",6753.41,7574.42,6753.41,7150.67,3300],["2018-01-02",6462.09,6462.09,6462.09,6462.09,200],["2018-01-03",5852.96,7097.71,5852.96,6726.93,2200],["2018-01-04",6620.99,7389.03,6620.99,6753.41,3440],["2018-01-05",6144.28,6144.28,6144.28,6144.28,300],["2018-01-08",6753.41,6753.41,6753.41,6753.41,100],["2018-01-09",7389.03,7415.51,6144.28,7150.67,9700],["2018-01-10",7150.67,7150.67,7150.67,7150.67,0],["2018-01-11",7839.26,7865.74,6620.99,6673.96,32400],["2018-01-12",7336.06,7336.06,6673.96,6753.41,5100],["2018-01-15",6753.41,6753.41,6753.41,6753.41,0],["2018-01-16",6753.41,6753.41,6753.41,6753.41,0],["2018-01-17",7415.51,7415.51,6647.48,6912.32,8300],["2018-01-18",7600.9,7600.9,6382.64,7600.9,2900],["2018-01-19",7150.67,7150.67,7150.67,7150.67,107],["2018-01-22",7865.74,7865.74,6700.45,6938.8,32000],["2018-01-23",7627.39,7627.39,6409.12,6409.12,40000],["2018-01-24",7044.74,7044.74,7044.74,7044.74,1700],["2018-01-25",7733.32,7733.32,7097.71,7097.71,200],["2018-01-26",7097.71,7150.67,7097.71,7150.67,200],["2018-01-29",7865.74,7865.74,7865.74,7865.74,1300],["2018-01-30",7415.51,7415.51,7415.51,7415.51,2800],["2018-01-31",7468.48,7468.48,7468.48,7468.48,1500],["2018-02-01",6965.29,6965.29,6965.29,6965.29,100],["2018-02-02",7653.87,7653.87,7653.87,7653.87,35700],["2018-02-05",8395.42,8395.42,7812.77,8024.64,85200],["2018-02-06",8024.64,8024.64,7415.51,7415.51,200],["2018-02-07",8077.61,8077.61,7945.19,8077.61,1600],["2018-02-08",8077.61,8077.61,7362.55,7362.55,200],["2018-02-09",7945.19,8051.13,6885.83,6885.83,400],["2018-02-12",7574.42,7574.42,7044.74,7044.74,300],["2018-02-13",7706.84,7733.32,7256.61,7256.61,2200],["2018-02-21",7574.42,7574.42,6885.83,6885.83,700],["2018-02-22",7574.42,7574.42,7574.42,7574.42,100],["2018-02-23",7203.64,7415.51,7018.25,7415.51,4500],["2018-02-26",7547.93,7812.77,7230.13,7230.13,1100],["2018-02-27",7203.64,7203.64,7203.64,7203.64,200],["2018-02-28",7389.03,7389.03,7389.03,7389.03,100],["2018-03-01",7150.67,7150.67,6832.87,6832.87,700],["2018-03-02",7150.67,7150.67,7071.22,7071.22,2800],["2018-03-05",7150.67,7494.97,7150.67,7468.48,16500],["2018-03-06",7415.51,7521.45,7177.16,7177.16,2995410],["2018-03-07",7309.58,7786.29,7309.58,7786.29,1100],["2018-03-08",7839.26,7839.26,7283.09,7786.29,1900],["2018-03-09",7786.29,7786.29,7283.09,7283.09,2800],["2018-03-12",7283.09,7998.16,7203.64,7203.64,5300],["2018-03-13",7203.64,7203.64,7203.64,7203.64,0],["2018-03-14",7203.64,7203.64,7203.64,7203.64,0],["2018-03-15",7203.64,7203.64,7203.64,7203.64,0],["2018-03-16",7203.64,7203.64,7203.64,7203.64,0],["2018-03-19",7203.64,7203.64,7203.64,7203.64,100],["2018-03-20",6806.38,6806.38,6806.38,6806.38,100],["2018-03-21",6806.38,6806.38,6806.38,6806.38,0],["2018-03-22",6806.38,6806.38,6806.38,6806.38,0],["2018-03-23",6806.38,6806.38,6806.38,6806.38,0],["2018-03-26",6806.38,6806.38,6806.38,6806.38,0],["2018-03-27",7177.16,7177.16,7177.16,7177.16,100],["2018-03-28",7177.16,7177.16,7177.16,7177.16,200],["2018-03-29",7177.16,7177.16,7177.16,7177.16,0],["2018-03-30",7177.16,7177.16,7177.16,7177.16,0],["2018-04-02",7177.16,7177.16,7177.16,7177.16,0],["2018-04-03",7177.16,7177.16,7177.16,7177.16,0],["2018-04-04",7071.22,7097.71,7071.22,7097.71,5100],["2018-04-05",7097.71,7097.71,7097.71,7097.71,1900],["2018-04-06",7097.71,7097.71,7097.71,7097.71,0],["2018-04-09",7097.71,7097.71,7097.71,7097.71,0],["2018-04-10",7097.71,7097.71,7097.71,7097.71,0],["2018-04-11",6885.83,7150.67,6885.83,7097.71,6400],["2018-04-12",7097.71,7097.71,7097.71,7097.71,6000],["2018-04-13",7150.67,7177.16,7150.67,7177.16,1000],["2018-04-16",7177.16,7283.09,7177.16,7177.16,9600],["2018-04-17",7177.16,7177.16,7177.16,7177.16,200],["2018-04-18",7177.16,7177.16,7177.16,7177.16,0],["2018-04-19",7177.16,7177.16,7177.16,7177.16,0],["2018-04-20",7177.16,7177.16,7177.16,7177.16,1000],["2018-04-23",7177.16,7177.16,7177.16,7177.16,0],["2018-04-24",7177.16,7680.35,7177.16,7415.51,2400],["2018-04-26",7415.51,7415.51,7018.25,7018.25,2500],["2018-04-27",7018.25,7018.25,7018.25,7018.25,0],["2018-05-02",7018.25,7018.25,7018.25,7018.25,0],["2018-05-03",7018.25,7018.25,7018.25,7018.25,2000],["2018-05-04",7018.25,7018.25,7018.25,7018.25,5200],["2018-05-07",7018.25,7018.25,7018.25,7018.25,0],["2018-05-08",7018.25,7018.25,7018.25,7018.25,0],["2018-05-09",6620.99,6620.99,6620.99,6620.99,10000],["2018-05-10",7283.09,7283.09,7283.09,7283.09,500],["2018-05-11",7283.09,7283.09,7283.09,7283.09,0],["2018-05-14",7283.09,7283.09,7283.09,7283.09,0],["2018-05-15",7283.09,7627.39,7283.09,7415.51,15100],["2018-05-16",7415.51,7415.51,7415.51,7415.51,0],["2018-05-17",7415.51,7415.51,7415.51,7415.51,8200],["2018-05-18",7442.0,7442.0,7442.0,7442.0,100],["2018-05-21",7442.0,7442.0,7442.0,7442.0,0],["2018-05-22",7150.67,7150.67,7150.67,7150.67,5700],["2018-05-23",7150.67,7150.67,7150.67,7150.67,0],["2018-05-24",7150.67,7150.67,7150.67,7150.67,0],["2018-05-25",7150.67,7150.67,7150.67,7150.67,16842],["2018-05-28",7283.09,7283.09,7283.09,7283.09,500],["2018-05-29",7283.09,7283.09,7283.09,7283.09,0],["2018-05-30",6620.99,7256.61,6620.99,7256.61,400],["2018-05-31",6568.03,6568.03,6568.03,6568.03,200],["2018-06-01",7150.67,7150.67,5985.38,7097.71,4400],["2018-06-04",7097.71,7124.19,6620.99,6620.99,948300],["2018-06-05",7150.67,7283.09,6779.9,6779.9,8600],["2018-06-06",6673.96,6673.96,6673.96,6673.96,500],["2018-06-07",7124.19,7124.19,7124.19,7124.19,2600],["2018-06-08",7124.19,7124.19,7124.19,7124.19,0],["2018-06-11",7786.29,7786.29,7786.29,7786.29,200],["2018-06-12",8210.03,8210.03,8210.03,8210.03,200],["2018-06-13",7415.51,8448.39,7415.51,7945.19,5000],["2018-06-14",7415.51,7415.51,7415.51,7415.51,10000],["2018-06-15",7415.51,7415.51,7415.51,7415.51,0],["2018-06-18",7415.51,7415.51,7283.09,7283.09,12900],["2018-06-19",6885.83,6885.83,6885.83,6885.83,3800],["2018-06-20",6885.83,6885.83,6885.83,6885.83,0],["2018-06-21",6885.83,6885.83,6885.83,6885.83,0],["2018-06-22",7574.42,7574.42,7574.42,7574.42,13200],["2018-06-25",7574.42,7574.42,7574.42,7574.42,0],["2018-06-26",7574.42,7574.42,7574.42,7574.42,0],["2018-06-27",7574.42,7574.42,7574.42,7574.42,0],["2018-06-28",7574.42,7574.42,7574.42,7574.42,500],["2018-06-29",7574.42,7574.42,7574.42,7574.42,0],["2018-07-02",7574.42,7574.42,7574.42,7574.42,0],["2018-07-03",7574.42,7574.42,7574.42,7574.42,1800],["2018-07-04",7574.42,7574.42,7574.42,7574.42,0],["2018-07-05",7574.42,7574.42,7574.42,7574.42,0],["2018-07-06",7574.42,7574.42,7574.42,7574.42,0],["2018-07-09",7574.42,7574.42,7574.42,7574.42,0],["2018-07-10",7574.42,7574.42,7574.42,7574.42,0],["2018-07-11",7574.42,7574.42,7574.42,7574.42,0],["2018-07-12",7574.42,7574.42,7574.42,7574.42,0],["2018-07-13",7574.42,7574.42,7574.42,7574.42,0],["2018-07-16",7574.42,7574.42,7574.42,7574.42,0],["2018-07-17",7150.67,7150.67,7150.67,7150.67,11000],["2018-07-18",7150.67,7283.09,7150.67,7283.09,5300],["2018-07-19",6568.03,7150.67,6568.03,7150.67,200],["2018-07-20",7150.67,7150.67,7150.67,7150.67,0],["2018-07-23",7150.67,7150.67,7150.67,7150.67,0],["2018-07-24",7150.67,7150.67,7150.67,7150.67,0],["2018-07-25",7150.67,7150.67,7150.67,7150.67,0],["2018-07-26",7150.67,7150.67,7150.67,7150.67,0],["2018-07-27",7150.67,7150.67,7150.67,7150.67,0],["2018-07-30",7150.67,7150.67,7150.67,7150.67,0],["2018-07-31",7150.67,7150.67,7150.67,7150.67,0],["2018-08-01",7150.67,7150.67,7150.67,7150.67,0],["2018-08-02",7150.67,7150.67,7150.67,7150.67,0],["2018-08-03",7680.35,7680.35,7680.35,7680.35,3200],["2018-08-06",7680.35,7680.35,7680.35,7680.35,0],["2018-08-07",7680.35,7680.35,7680.35,7680.35,0],["2018-08-08",7680.35,7680.35,7680.35,7680.35,0],["2018-08-09",7680.35,7680.35,7680.35,7680.35,0],["2018-08-10",7680.35,7680.35,7680.35,7680.35,0],["2018-08-13",7680.35,7680.35,7680.35,7680.35,0],["2018-08-14",7680.35,7680.35,7680.35,7680.35,0],["2018-08-15",7680.35,7680.35,7680.35,7680.35,0],["2018-08-16",7680.35,7680.35,7680.35,7680.35,0],["2018-08-17",7680.35,7680.35,7680.35,7680.35,0],["2018-08-20",7680.35,7680.35,7680.35,7680.35,0],["2018-08-21",7680.35,7680.35,7680.35,7680.35,0],["2018-08-22",7680.35,7680.35,7680.35,7680.35,0],["2018-08-23",7680.35,7680.35,7680.35,7680.35,0],["2018-08-24",7680.35,7680.35,7680.35,7680.35,0],["2018-08-27",8448.39,8448.39,8448.39,8448.39,100],["2018-08-28",9269.39,9269.39,9269.39,9269.39,100],["2018-08-29",9269.39,9269.39,9269.39,9269.39,0],["2018-08-30",10196.33,10196.33,10169.85,10169.85,1100],["2018-08-31",9534.23,9534.23,9534.23,9534.23,107],["2018-09-04",9534.23,9534.23,9534.23,9534.23,0],["2018-09-05",9534.23,9534.23,9534.23,9534.23,0],["2018-09-06",9534.23,9534.23,9534.23,9534.23,0],["2018-09-07",9534.23,9534.23,9534.23,9534.23,0],["2018-09-10",10487.65,10487.65,10487.65,10487.65,100],["2018-09-11",10487.65,10487.65,10487.65,10487.65,0],["2018-09-12",10487.65,10487.65,10487.65,10487.65,0],["2018-09-13",10487.65,10487.65,10487.65,10487.65,0],["2018-09-14",10487.65,10487.65,10487.65,10487.65,0],["2018-09-17",10487.65,10487.65,10487.65,10487.65,0],["2018-09-18",10487.65,10487.65,10487.65,10487.65,0],["2018-09-19",10487.65,10487.65,10487.65,10487.65,0],["2018-09-20",10487.65,10487.65,10487.65,10487.65,0],["2018-09-21",10487.65,10487.65,10487.65,10487.65,0],["2018-09-24",10487.65,10487.65,10487.65,10487.65,0],["2018-09-25",10487.65,10487.65,10487.65,10487.65,0],["2018-09-26",10487.65,10487.65,10487.65,10487.65,0],["2018-09-27",10487.65,10487.65,10487.65,10487.65,0],["2018-09-28",10487.65,10487.65,10487.65,10487.65,0],["2018-10-01",10487.65,10487.65,10487.65,10487.65,0],["2018-10-02",10487.65,10487.65,10487.65,10487.65,0],["2018-10-03",10487.65,10487.65,10487.65,10487.65,0],["2018-10-04",10487.65,10487.65,10487.65,10487.65,0],["2018-10-05",10487.65,10487.65,10487.65,10487.65,0],["2018-10-08",10487.65,10487.65,10487.65,10487.65,0],["2018-10-09",10487.65,10487.65,10487.65,10487.65,0],["2018-10-10",9454.78,9454.78,9454.78,9454.78,100],["2018-10-11",9454.78,9454.78,9454.78,9454.78,0],["2018-10-12",9454.78,9454.78,9454.78,9454.78,0],["2018-10-15",9454.78,9454.78,9454.78,9454.78,0],["2018-10-16",8527.84,8527.84,8527.84,8527.84,100],["2018-10-17",7680.35,7680.35,7680.35,7680.35,200],["2018-10-18",7680.35,7680.35,7680.35,7680.35,0],["2018-10-19",7680.35,7680.35,7680.35,7680.35,0],["2018-10-22",7680.35,7680.35,7680.35,7680.35,0],["2018-10-23",7680.35,7680.35,7680.35,7680.35,0],["2018-10-24",7680.35,7680.35,7680.35,7680.35,0],["2018-10-25",7680.35,7680.35,7680.35,7680.35,0],["2018-10-26",7680.35,7680.35,7680.35,7680.35,0],["2018-10-29",7680.35,7680.35,7680.35,7680.35,0],["2018-10-30",7680.35,7680.35,7680.35,7680.35,0],["2018-10-31",7680.35,7680.35,7680.35,7680.35,0],["2018-11-01",7680.35,7680.35,7680.35,7680.35,0],["2018-11-02",6912.32,6912.32,6912.32,6912.32,100],["2018-11-05",6806.38,6806.38,6223.73,6223.73,2000],["2018-11-06",6832.87,6832.87,6832.87,6832.87,100],["2018-11-07",6515.06,7494.97,6170.77,6170.77,1100],["2018-11-08",6779.9,6779.9,6779.9,6779.9,500],["2018-11-09",6753.41,6753.41,6753.41,6753.41,100],["2018-11-12",6753.41,6753.41,6753.41,6753.41,0],["2018-11-13",6753.41,6753.41,6753.41,6753.41,0],["2018-11-14",6753.41,6753.41,6753.41,6753.41,0],["2018-11-15",6753.41,6753.41,6753.41,6753.41,0],["2018-11-16",6753.41,6753.41,6753.41,6753.41,0],["2018-11-19",6753.41,6753.41,6753.41,6753.41,0],["2018-11-20",6753.41,6753.41,6753.41,6753.41,0],["2018-11-21",6753.41,6753.41,6753.41,6753.41,0],["2018-11-22",6753.41,6753.41,6753.41,6753.41,16842],["2018-11-23",6753.41,6753.41,6753.41,6753.41,0],["2018-11-26",6753.41,6753.41,6753.41,6753.41,0],["2018-11-27",6753.41,6753.41,6753.41,6753.41,0],["2018-11-28",6753.41,6753.41,6753.41,6753.41,0],["2018-11-29",6753.41,6753.41,6753.41,6753.41,0],["2018-11-30",6753.41,6753.41,6753.41,6753.41,0],["2018-12-03",6409.12,6409.12,6409.12,6409.12,100],["2018-12-04",6409.12,6409.12,6409.12,6409.12,0],["2018-12-05",6409.12,6409.12,6409.12,6409.12,0],["2018-12-06",6409.12,6409.12,6409.12,6409.12,0],["2018-12-07",6409.12,6409.12,6409.12,6409.12,0],["2018-12-10",6409.12,6409.12,6409.12,6409.12,0],["2018-12-11",6541.54,6541.54,6541.54,6541.54,2000],["2018-12-12",6541.54,6541.54,6541.54,6541.54,0],["2018-12-13",6541.54,6541.54,6541.54,6541.54,0],["2018-12-14",6541.54,6541.54,6541.54,6541.54,0],["2018-12-17",5905.93,5905.93,5905.93,5905.93,1500],["2018-12-18",5905.93,5905.93,5905.93,5905.93,200],["2018-12-19",5905.93,6435.61,5429.22,6435.61,3400],["2018-12-20",6435.61,6435.61,6435.61,6435.61,0],["2018-12-21",6435.61,6435.61,6435.61,6435.61,0],["2018-12-24",6435.61,6435.61,6435.61,6435.61,0],["2018-12-25",6435.61,6435.61,6435.61,6435.61,0],["2018-12-26",6435.61,6435.61,6435.61,6435.61,0],["2018-12-27",6435.61,6435.61,6435.61,6435.61,0],["2018-12-28",6435.61,6435.61,6435.61,6435.61,0],["2019-01-02",5826.47,5826.47,5826.47,5826.47,1500],["2019-01-03",5826.47,5826.47,5826.47,5826.47,0],["2019-01-04",5296.8,5535.15,5296.8,5535.15,2100],["2019-01-07",5535.15,5535.15,5535.15,5535.15,0],["2019-01-08",5535.15,5535.15,5535.15,5535.15,0],["2019-01-09",5535.15,5535.15,5535.15,5535.15,0],["2019-01-10",5535.15,5535.15,5535.15,5535.15,0],["2019-01-11",5535.15,5535.15,5535.15,5535.15,0],["2019-01-14",5535.15,5535.15,5535.15,5535.15,0],["2019-01-15",5535.15,5535.15,5535.15,5535.15,0],["2019-01-16",5535.15,5535.15,5535.15,5535.15,0],["2019-01-17",5535.15,5535.15,5535.15,5535.15,0],["2019-01-18",5535.15,5535.15,5535.15,5535.15,0],["2019-01-21",5535.15,5535.15,5535.15,5535.15,0],["2019-01-22",5535.15,5535.15,5535.15,5535.15,0],["2019-01-23",5561.64,5932.41,5561.64,5932.41,8000],["2019-01-24",5932.41,5932.41,5932.41,5932.41,0],["2019-01-25",5932.41,5932.41,5932.41,5932.41,0],["2019-01-28",5932.41,5932.41,5932.41,5932.41,0],["2019-01-29",5932.41,5932.41,5932.41,5932.41,0],["2019-01-30",6515.06,6515.06,6515.06,6515.06,900],["2019-01-31",5958.89,5958.89,5958.89,5958.89,200],["2019-02-01",5958.89,5958.89,5958.89,5958.89,0],["2019-02-11",5958.89,5958.89,5958.89,5958.89,0],["2019-02-12",5958.89,5958.89,5958.89,5958.89,0],["2019-02-13",5958.89,5958.89,5958.89,5958.89,0],["2019-02-14",5958.89,5958.89,5958.89,5958.89,0],["2019-02-15",5958.89,5958.89,5958.89,5958.89,0],["2019-02-18",5958.89,5958.89,5958.89,5958.89,0],["2019-02-19",5958.89,5958.89,5958.89,5958.89,0],["2019-02-20",5958.89,5958.89,5958.89,5958.89,0],["2019-02-21",5958.89,5958.89,5958.89,5958.89,0],["2019-02-22",5958.89,5958.89,5958.89,5958.89,0],["2019-02-25",5561.64,5561.64,5561.64,5561.64,300],["2019-02-26",5561.64,5561.64,5561.64,5561.64,0],["2019-02-27",5561.64,5561.64,5561.64,5561.64,0],["2019-02-28",5561.64,5561.64,5561.64,5561.64,0],["2019-03-01",5561.64,5561.64,5561.64,5561.64,100],["2019-03-04",5164.38,5164.38,5164.38,5164.38,2000],["2019-03-05",5164.38,5164.38,5164.38,5164.38,0],["2019-03-06",5164.38,5164.38,5164.38,5164.38,0],["2019-03-07",5164.38,5164.38,5164.38,5164.38,0],["2019-03-08",5164.38,5164.38,5164.38,5164.38,0],["2019-03-11",5164.38,5164.38,5164.38,5164.38,0],["2019-03-12",5164.38,5164.38,5164.38,5164.38,500],["2019-03-13",5164.38,5164.38,5164.38,5164.38,0],["2019-03-14",5164.38,5164.38,5164.38,5164.38,0],["2019-03-15",5164.38,5164.38,5164.38,5164.38,0],["2019-03-18",5164.38,5164.38,5164.38,5164.38,1000],["2019-03-19",5323.28,5349.76,5323.28,5323.28,3500],["2019-03-20",5349.76,5429.22,5349.76,5402.73,8800],["2019-03-21",5429.22,5429.22,5429.22,5429.22,4500],["2019-03-22",5429.22,5429.22,5429.22,5429.22,1000],["2019-03-25",5429.22,5429.22,5429.22,5429.22,1500],["2019-03-26",5429.22,5429.22,5429.22,5429.22,1000],["2019-03-27",5429.22,5429.22,5429.22,5429.22,1000],["2019-03-28",5429.22,5561.64,5429.22,5561.64,1000],["2019-03-29",5561.64,5561.64,5561.64,5561.64,0],["2019-04-01",5561.64,5561.64,5561.64,5561.64,0],["2019-04-02",5561.64,5561.64,5561.64,5561.64,0],["2019-04-03",5561.64,5561.64,5561.64,5561.64,0],["2019-04-04",5694.05,5694.05,5694.05,5694.05,500],["2019-04-05",5164.38,5694.05,5164.38,5561.64,2300],["2019-04-08",5561.64,5561.64,5561.64,5561.64,0],["2019-04-09",5561.64,5561.64,5561.64,5561.64,0],["2019-04-10",5561.64,5561.64,5561.64,5561.64,0],["2019-04-11",5561.64,5561.64,5561.64,5561.64,2200],["2019-04-12",5561.64,6091.31,5561.64,6091.31,3100],["2019-04-16",5694.05,5694.05,5561.64,5561.64,700],["2019-04-17",5747.02,5747.02,5747.02,5747.02,100],["2019-04-18",5826.47,5826.47,5826.47,5826.47,500],["2019-04-19",5694.05,5694.05,5694.05,5694.05,7000],["2019-04-22",5694.05,5694.05,5694.05,5694.05,0],["2019-04-23",5694.05,5694.05,5694.05,5694.05,0],["2019-04-24",5694.05,5694.05,5694.05,5694.05,0],["2019-04-25",6250.22,6250.22,6250.22,6250.22,200],["2019-04-26",6753.41,6753.41,6753.41,6753.41,2500],["2019-05-02",6382.64,6382.64,6382.64,6382.64,100],["2019-05-03",6382.64,6382.64,6382.64,6382.64,0],["2019-05-06",6382.64,6382.64,6382.64,6382.64,0],["2019-05-07",6382.64,6382.64,6382.64,6382.64,0],["2019-05-08",6091.31,6091.31,6091.31,6091.31,1000],["2019-05-09",6435.61,6435.61,6435.61,6435.61,100],["2019-05-10",6091.31,6091.31,6091.31,6091.31,500],["2019-05-13",6091.31,6091.31,6091.31,6091.31,0],["2019-05-14",6091.31,6091.31,6091.31,6091.31,0],["2019-05-15",6091.31,6091.31,6091.31,6091.31,0],["2019-05-16",6091.31,6091.31,6091.31,6091.31,0],["2019-05-17",5826.47,6091.31,5826.47,6091.31,1100],["2019-05-20",5826.47,6117.8,5826.47,6117.8,2900],["2019-05-21",6117.8,6117.8,6117.8,6117.8,0],["2019-05-22",6117.8,6117.8,6117.8,6117.8,0],["2019-05-23",6117.8,6117.8,6117.8,6117.8,0],["2019-05-24",6117.8,6117.8,6117.8,6117.8,0],["2019-05-27",6117.8,6117.8,6117.8,6117.8,0],["2019-05-28",6117.8,6117.8,6117.8,6117.8,0],["2019-05-29",6117.8,6117.8,6117.8,6117.8,0],["2019-05-30",6117.8,6117.8,6117.8,6117.8,0],["2019-05-31",6117.8,6117.8,6117.8,6117.8,0],["2019-06-03",6117.8,6117.8,6117.8,6117.8,0],["2019-06-04",6117.8,6117.8,6117.8,6117.8,0],["2019-06-05",5826.47,5826.47,5826.47,5826.47,500],["2019-06-06",5826.47,5826.47,5826.47,5826.47,0],["2019-06-07",5826.47,5826.47,5826.47,5826.47,0],["2019-06-10",5561.64,5561.64,5561.64,5561.64,1000],["2019-06-11",5429.22,5429.22,5429.22,5429.22,500],["2019-06-12",5296.8,5296.8,5296.8,5296.8,4000],["2019-06-13",5296.8,5296.8,5296.8,5296.8,0],["2019-06-14",5296.8,5296.8,5296.8,5296.8,4000],["2019-06-17",5429.22,5429.22,5429.22,5429.22,4500],["2019-06-18",5429.22,5429.22,5429.22,5429.22,0],["2019-06-19",5561.64,5561.64,5561.64,5561.64,100],["2019-06-20",5561.64,5561.64,5561.64,5561.64,0],["2019-06-21",5561.64,5561.64,5561.64,5561.64,0],["2019-06-24",5296.8,5561.64,5296.8,5561.64,400],["2019-06-25",5561.64,5561.64,5561.64,5561.64,300],["2019-06-26",5561.64,5561.64,5561.64,5561.64,0],["2019-06-27",5561.64,5561.64,5561.64,5561.64,100],["2019-06-28",5561.64,5561.64,5561.64,5561.64,0],["2019-07-01",5561.64,5958.89,5561.64,5694.05,3900],["2019-07-02",5561.64,5694.05,5561.64,5694.05,7500],["2019-07-03",5958.89,6250.22,5958.89,6250.22,37100],["2019-07-04",6859.35,6859.35,6859.35,6859.35,11700],["2019-07-05",7521.45,7521.45,7521.45,7521.45,3500],["2019-07-08",8263.0,8263.0,8263.0,8263.0,4300],["2019-07-09",9057.52,9084.0,9057.52,9084.0,31400],["2019-07-10",9984.46,9984.46,9984.46,9984.46,300],["2019-07-11",10964.37,10964.37,9984.46,9984.46,30700],["2019-07-12",9136.97,9984.46,9004.55,9931.49,12000],["2019-07-15",9031.04,9931.49,8978.07,9931.49,14400],["2019-07-16",9031.04,9031.04,8951.58,8951.58,12200],["2019-07-17",8130.58,8951.58,8077.61,8263.0,17800],["2019-07-18",8474.87,8739.71,8474.87,8739.71,1000],["2019-07-19",9004.55,9136.97,9004.55,9136.97,300],["2019-07-22",9136.97,9136.97,8263.0,8263.0,6100],["2019-07-23",8077.61,8104.1,8077.61,8104.1,3100],["2019-07-24",8077.61,8104.1,8077.61,8104.1,1200],["2019-07-25",8104.1,8104.1,7945.19,7945.19,3300],["2019-07-26",7945.19,7945.19,7945.19,7945.19,600],["2019-07-29",7415.51,7680.35,7415.51,7547.93,5900],["2019-07-30",7945.19,8289.48,7945.19,8289.48,6000],["2019-07-31",9084.0,9110.49,9084.0,9110.49,15400],["2019-08-01",10010.94,10010.94,10010.94,10010.94,2600],["2019-08-02",10990.85,10990.85,10805.46,10990.85,53500],["2019-08-05",10090.39,10990.85,10063.91,10990.85,19000],["2019-08-06",11758.89,11758.89,10169.85,11520.53,14900],["2019-08-07",11520.53,11970.76,11520.53,11917.79,7300],["2019-08-08",11149.75,11891.31,11149.75,11891.31,1300],["2019-08-09",11970.76,12076.69,11917.79,11917.79,9200],["2019-08-12",10858.43,10858.43,10778.98,10778.98,700],["2019-08-13",10752.49,10778.98,10116.88,10699.53,12300],["2019-08-14",10699.53,11758.89,10699.53,11599.98,8800],["2019-08-15",11123.27,11388.11,11123.27,11388.11,2200],["2019-08-16",11917.79,12050.21,11388.11,11705.92,4000],["2019-08-19",11255.69,11758.89,11123.27,11599.98,4900],["2019-08-20",11123.27,12182.63,11123.27,11891.31,16300],["2019-08-21",11864.82,11864.82,11652.95,11838.34,1500],["2019-08-22",11758.89,12712.31,11758.89,12606.37,2600],["2019-08-23",13083.08,13851.12,13083.08,13506.83,62000],["2019-08-26",13559.8,14274.86,13506.83,13771.67,16500],["2019-08-27",13771.67,13771.67,13241.99,13347.92,7000],["2019-08-28",13347.92,13506.83,13241.99,13347.92,6700],["2019-08-29",13347.92,13347.92,12712.31,13241.99,5800],["2019-08-30",13241.99,13241.99,12712.31,12844.73,4100],["2019-09-03",13241.99,13241.99,12844.73,12977.15,4800],["2019-09-04",13056.6,13056.6,11785.37,12659.34,10100],["2019-09-05",13925.27,13925.27,13054.95,13450.55,8900],["2019-09-06",12659.34,13450.55,12105.49,13450.55,5200],["2019-09-09",12659.34,12659.34,12659.34,12659.34,200],["2019-09-10",11630.77,12501.1,11472.53,12501.1,9800],["2019-09-11",12501.1,12501.1,11393.41,12263.74,3800],["2019-09-12",11156.04,11868.13,11156.04,11156.04,600],["2019-09-13",11630.77,12263.74,11630.77,12184.62,7500],["2019-09-16",12184.62,12184.62,12184.62,12184.62,300],["2019-09-17",11551.65,11551.65,11551.65,11551.65,1000],["2019-09-18",12263.74,12263.74,12263.74,12263.74,200],["2019-09-19",11393.41,12263.74,11393.41,12263.74,2000],["2019-09-20",11551.65,12184.62,11076.92,12105.49,10800],["2019-09-23",11472.53,11472.53,10918.68,10918.68,6500],["2019-09-24",10918.68,10918.68,10918.68,10918.68,0],["2019-09-25",10285.71,10997.8,10285.71,10997.8,2000],["2019-09-26",10206.59,10206.59,10206.59,10206.59,100],["2019-09-27",10760.44,10839.56,9890.11,10760.44,600],["2019-09-30",10364.84,10364.84,10364.84,10364.84,100],["2019-10-01",10760.44,10760.44,10760.44,10760.44,800],["2019-10-02",10760.44,10760.44,10760.44,10760.44,0],["2019-10-03",10760.44,10760.44,10760.44,10760.44,0],["2019-10-04",10364.84,10760.44,10285.71,10760.44,1200],["2019-10-07",10602.2,10602.2,10602.2,10602.2,100],["2019-10-08",9573.63,10206.59,9573.63,10206.59,16100],["2019-10-09",9652.75,10206.59,9652.75,9810.99,1100],["2019-10-10",9810.99,10760.44,9494.51,10760.44,10300],["2019-10-11",10602.2,10681.32,9810.99,10681.32,500],["2019-10-14",10285.71,10285.71,10285.71,10285.71,300],["2019-10-15",9652.75,10523.08,9652.75,10206.59,1500],["2019-10-16",10127.47,10364.84,10127.47,10127.47,6300],["2019-10-17",10206.59,10364.84,9969.23,9969.23,2600],["2019-10-18",9890.11,10443.96,9890.11,10443.96,1300],["2019-10-21",10127.47,10443.96,10048.35,10443.96,1500],["2019-10-22",10127.47,10839.56,10127.47,10839.56,800],["2019-10-23",10127.47,10839.56,9810.99,9969.23,3500],["2019-10-24",10127.47,10127.47,9969.23,9969.23,1600],["2019-10-25",10048.35,10602.2,9969.23,10602.2,46500],["2019-10-28",10523.08,10602.2,10523.08,10602.2,1900],["2019-10-29",10839.56,10839.56,10602.2,10839.56,3700],["2019-10-30",10918.68,11551.65,10839.56,11314.29,20900],["2019-10-31",11314.29,11314.29,10839.56,10839.56,1300],["2019-11-01",10839.56,11156.04,10443.96,11156.04,10900],["2019-11-04",10364.84,10364.84,10127.47,10127.47,13900],["2019-11-05",10127.47,10839.56,10127.47,10839.56,4800],["2019-11-06",9969.23,10681.32,9969.23,10681.32,700],["2019-11-07",9969.23,9969.23,9890.11,9890.11,9200],["2019-11-08",9810.99,10127.47,9731.87,10127.47,4000],["2019-11-11",10127.47,10127.47,10127.47,10127.47,100],["2019-11-12",9573.63,9810.99,9494.51,9731.87,5000],["2019-11-13",9652.75,9652.75,9652.75,9652.75,1383],["2019-11-14",9652.75,9890.11,9652.75,9890.11,1200],["2019-11-15",9652.75,9652.75,9652.75,9652.75,900],["2019-11-18",9652.75,9652.75,9494.51,9494.51,3200],["2019-11-19",9494.51,9494.51,9494.51,9494.51,200],["2019-11-20",9494.51,9494.51,9494.51,9494.51,0],["2019-11-21",9098.9,9494.51,9098.9,9494.51,800],["2019-11-22",9098.9,9494.51,9098.9,9494.51,400],["2019-11-25",9019.78,9178.02,8782.42,8782.42,8300],["2019-11-26",8861.54,9652.75,8782.42,9652.75,14200],["2019-11-27",9494.51,9494.51,8782.42,8782.42,2500],["2019-11-28",9415.38,9494.51,9098.9,9098.9,2500],["2019-11-29",9098.9,9098.9,8861.54,9098.9,18600],["2019-12-02",9098.9,9098.9,8861.54,8940.66,6300],["2019-12-03",8940.66,9257.14,8940.66,9257.14,2200],["2019-12-04",9257.14,9257.14,9257.14,9257.14,0],["2019-12-05",8861.54,9098.9,8465.93,9098.9,11800],["2019-12-06",9098.9,9098.9,8545.05,8545.05,200],["2019-12-09",8465.93,9019.78,8465.93,9019.78,200],["2019-12-10",8703.3,8861.54,8703.3,8782.42,10000],["2019-12-11",9019.78,9098.9,9019.78,9098.9,6100],["2019-12-12",9098.9,9098.9,9098.9,9098.9,0],["2019-12-13",8545.05,9098.9,8545.05,8703.3,2000],["2019-12-16",9098.9,9178.02,9098.9,9098.9,6000],["2019-12-17",9415.38,9415.38,9415.38,9415.38,100],["2019-12-18",9415.38,9415.38,9415.38,9415.38,100],["2019-12-19",8703.3,9178.02,8703.3,9178.02,900],["2019-12-20",9415.38,9415.38,9415.38,9415.38,500],["2019-12-23",8703.3,9415.38,8703.3,9415.38,3600],["2019-12-24",9415.38,9415.38,9415.38,9415.38,0],["2019-12-25",9494.51,9494.51,9494.51,9494.51,100],["2019-12-26",9415.38,9890.11,9415.38,9890.11,600],["2019-12-27",9890.11,9890.11,9890.11,9890.11,100],["2019-12-30",10127.47,10127.47,10127.47,10127.47,10000],["2019-12-31",10127.47,10127.47,10127.47,10127.47,0],["2020-01-02",9494.51,10048.35,9494.51,10048.35,3100],["2020-01-03",10048.35,10048.35,10048.35,10048.35,0],["2020-01-06",9098.9,9494.51,9098.9,9494.51,4600],["2020-01-07",9890.11,9890.11,9890.11,9890.11,1300],["2020-01-08",9890.11,9890.11,9890.11,9890.11,0],["2020-01-09",9494.51,9810.99,9494.51,9810.99,6500],["2020-01-10",9494.51,9494.51,9494.51,9494.51,8000],["2020-01-13",9494.51,9494.51,9494.51,9494.51,0],["2020-01-14",10443.96,10443.96,9098.9,9098.9,23100],["2020-01-15",9494.51,9494.51,9494.51,9494.51,900],["2020-01-16",9494.51,9494.51,9494.51,9494.51,0],["2020-01-17",9257.14,9415.38,9257.14,9415.38,1300],["2020-01-20",9494.51,9494.51,8782.42,9494.51,34800],["2020-01-21",9494.51,9494.51,9494.51,9494.51,0],["2020-01-22",9494.51,9494.51,9494.51,9494.51,8000],["2020-01-30",9494.51,9494.51,9494.51,9494.51,0],["2020-01-31",9494.51,9494.51,9494.51,9494.51,0],["2020-02-03",8782.42,8782.42,8703.3,8703.3,3000],["2020-02-04",9415.38,9415.38,9415.38,9415.38,100],["2020-02-05",9415.38,9415.38,9415.38,9415.38,0],["2020-02-06",9098.9,9415.38,9098.9,9415.38,800],["2020-02-07",9415.38,9415.38,9415.38,9415.38,1900],["2020-02-10",10285.71,10285.71,9415.38,9810.99,13000],["2020-02-11",9810.99,9810.99,9336.26,9336.26,1100],["2020-02-12",9494.51,9573.63,9494.51,9573.63,5400],["2020-02-13",9573.63,9573.63,9573.63,9573.63,0],["2020-02-14",9573.63,9573.63,9415.38,9415.38,3300],["2020-02-17",9731.87,9731.87,9731.87,9731.87,500],["2020-02-18",9731.87,9731.87,9731.87,9731.87,0],["2020-02-19",9573.63,9573.63,9257.14,9257.14,1100],["2020-02-20",9257.14,9257.14,9257.14,9257.14,0],["2020-02-21",9336.26,9336.26,9257.14,9257.14,3000],["2020-02-24",9731.87,9731.87,8940.66,8940.66,3400],["2020-02-25",9336.26,9336.26,9098.9,9098.9,7600],["2020-02-26",9098.9,9098.9,9098.9,9098.9,4000],["2020-02-27",9098.9,9415.38,8861.54,9415.38,11400],["2020-02-28",9098.9,9336.26,8861.54,9178.02,4200],["2020-03-02",9257.14,9257.14,9098.9,9098.9,1200],["2020-03-03",9098.9,9098.9,9098.9,9098.9,500],["2020-03-04",8703.3,9019.78,8703.3,9019.78,1600],["2020-03-05",9098.9,9098.9,9098.9,9098.9,100],["2020-03-06",9098.9,9098.9,9019.78,9098.9,23100],["2020-03-09",8861.54,8861.54,8782.42,8782.42,900],["2020-03-10",8782.42,9098.9,8782.42,9098.9,200],["2020-03-11",8703.3,9019.78,8386.81,9019.78,6100],["2020-03-12",8228.57,8228.57,8228.57,8228.57,6900],["2020-03-13",8782.42,8782.42,8782.42,8782.42,100],["2020-03-16",8545.05,8782.42,8386.81,8386.81,600],["2020-03-17",8386.81,8386.81,8386.81,8386.81,0],["2020-03-18",7674.73,8386.81,7595.6,8070.33,4700],["2020-03-19",8228.57,8228.57,7358.24,7516.48,25600],["2020-03-20",8228.57,8228.57,8228.57,8228.57,141],["2020-03-23",7912.09,7912.09,7437.36,7437.36,1400],["2020-03-24",7912.09,7912.09,7912.09,7912.09,100],["2020-03-25",7200.0,7912.09,7200.0,7279.12,8900],["2020-03-26",7279.12,7279.12,7120.88,7279.12,3000],["2020-03-27",7120.88,7279.12,7120.88,7279.12,3200],["2020-03-30",7279.12,7279.12,7279.12,7279.12,0],["2020-03-31",6725.27,6725.27,6646.15,6646.15,8300],["2020-04-01",6804.4,7200.0,6804.4,7200.0,200],["2020-04-03",7200.0,7200.0,6962.64,7120.88,1994],["2020-04-06",7753.85,7753.85,7753.85,7753.85,100],["2020-04-07",7279.12,7279.12,7120.88,7120.88,1400],["2020-04-08",7120.88,7120.88,7120.88,7120.88,0],["2020-04-09",6487.91,6487.91,6487.91,6487.91,2000],["2020-04-10",6487.91,6487.91,6487.91,6487.91,1000],["2020-04-13",7120.88,7120.88,6962.64,6962.64,200],["2020-04-14",6962.64,6962.64,6962.64,6962.64,0],["2020-04-15",6883.52,7041.76,6567.03,6567.03,1300],["2020-04-16",6962.64,6962.64,6962.64,6962.64,500],["2020-04-17",6962.64,7041.76,6962.64,6962.64,4800],["2020-04-20",7279.12,7279.12,7279.12,7279.12,100],["2020-04-21",7279.12,7279.12,6567.03,6567.03,9000],["2020-04-22",6567.03,6567.03,6567.03,6567.03,0],["2020-04-23",6013.19,6013.19,6013.19,6013.19,100],["2020-04-24",6250.55,6567.03,6250.55,6567.03,6700],["2020-04-27",7200.0,7200.0,7200.0,7200.0,14100],["2020-04-28",7912.09,7912.09,7912.09,7912.09,18200],["2020-04-29",7912.09,8703.3,7912.09,8703.3,7100],["2020-05-04",7912.09,8703.3,7912.09,8307.69,5800],["2020-05-05",7516.48,7516.48,7516.48,7516.48,2300],["2020-05-06",6804.4,7200.0,6804.4,7120.88,9000],["2020-05-07",7120.88,7516.48,7120.88,7516.48,200],["2020-05-08",7041.76,7516.48,6962.64,7516.48,2800],["2020-05-11",7120.88,7516.48,7041.76,7516.48,1700],["2020-05-12",7516.48,7595.6,7041.76,7437.36,1100],["2020-05-13",7358.24,7358.24,7041.76,7200.0,15200],["2020-05-14",7120.88,7200.0,7120.88,7200.0,4700],["2020-05-15",7120.88,7200.0,7120.88,7200.0,1600],["2020-05-18",7120.88,7437.36,7120.88,7437.36,1100],["2020-05-19",7358.24,7358.24,7120.88,7200.0,900],["2020-05-20",7120.88,7912.09,7120.88,7912.09,4600],["2020-05-21",7595.6,7595.6,7358.24,7437.36,900],["2020-05-22",7120.88,7120.88,7120.88,7120.88,2100],["2020-05-25",7674.73,7674.73,7358.24,7358.24,4600],["2020-05-26",7358.24,7358.24,7120.88,7279.12,3700],["2020-05-27",7120.88,7358.24,7120.88,7358.24,900],["2020-05-28",7516.48,7516.48,7516.48,7516.48,100],["2020-05-29",7041.76,7200.0,7041.76,7200.0,3400],["2020-06-01",7358.24,7358.24,7120.88,7120.88,3200],["2020-06-02",7120.88,7279.12,7041.76,7279.12,1500],["2020-06-03",7120.88,7279.12,7120.88,7279.12,2000],["2020-06-04",7279.12,7279.12,6962.64,7279.12,14100],["2020-06-05",7279.12,7279.12,7279.12,7279.12,0],["2020-06-08",6883.52,7279.12,6883.52,7279.12,2800439],["2020-06-09",7279.12,7279.12,7041.76,7120.88,1800],["2020-06-10",7041.76,7120.88,7041.76,7120.88,14700],["2020-06-11",6962.64,7832.97,6962.64,7120.88,23300],["2020-06-12",7120.88,7120.88,7041.76,7120.88,1600],["2020-06-15",7120.88,7832.97,7120.88,7516.48,75900],["2020-06-16",7358.24,7358.24,7120.88,7358.24,1000],["2020-06-17",7041.76,7200.0,7041.76,7200.0,3200],["2020-06-18",6962.64,6962.64,6883.52,6883.52,3000],["2020-06-19",7120.88,7120.88,6567.03,6883.52,4900],["2020-06-22",6725.27,6883.52,6725.27,6883.52,2000],["2020-06-23",7041.76,7041.76,6962.64,6962.64,300],["2020-06-24",6804.4,6883.52,6567.03,6883.52,1100],["2020-06-25",6883.52,6883.52,6883.52,6883.52,0],["2020-06-26",6725.27,6725.27,6250.55,6250.55,11700],["2020-06-29",5934.07,6646.15,5934.07,6646.15,1200],["2020-06-30",6092.31,6567.03,6013.19,6567.03,2300],["2020-07-01",6013.19,6013.19,5934.07,5934.07,5500],["2020-07-02",5934.07,5934.07,5934.07,5934.07,0],["2020-07-03",5934.07,6250.55,5934.07,6250.55,19800],["2020-07-06",6408.79,6408.79,6092.31,6408.79,600],["2020-07-07",6408.79,6408.79,6408.79,6408.79,0],["2020-07-08",6329.67,6329.67,6329.67,6329.67,100],["2020-07-09",6646.15,6646.15,6329.67,6487.91,700],["2020-07-10",6408.79,6408.79,6408.79,6408.79,500],["2020-07-13",6013.19,6567.03,5934.07,6567.03,1900],["2020-07-14",5934.07,6487.91,5934.07,6171.43,1400],["2020-07-15",6329.67,6329.67,6171.43,6171.43,2100],["2020-07-16",6171.43,6171.43,6171.43,6171.43,0],["2020-07-17",6171.43,6171.43,6171.43,6171.43,1000],["2020-07-20",6171.43,6171.43,6171.43,6171.43,0],["2020-07-21",6567.03,6567.03,6487.91,6487.91,400],["2020-07-22",6567.03,6567.03,6487.91,6487.91,1000],["2020-07-23",6487.91,6487.91,6487.91,6487.91,1500],["2020-07-24",6883.52,6883.52,6883.52,6883.52,100],["2020-07-27",6329.67,6329.67,6250.55,6250.55,1100],["2020-07-28",6250.55,6250.55,6250.55,6250.55,0],["2020-07-29",6567.03,6567.03,6329.67,6329.67,1200],["2020-07-30",6329.67,6329.67,6329.67,6329.67,0],["2020-07-31",5854.95,5934.07,5854.95,5934.07,500],["2020-08-03",5934.07,6329.67,5934.07,6329.67,1200],["2020-08-04",5934.07,6329.67,5854.95,5854.95,1700],["2020-08-05",5854.95,5854.95,5854.95,5854.95,200],["2020-08-06",5696.7,6329.67,5696.7,6329.67,5000],["2020-08-07",6646.15,6646.15,6567.03,6646.15,6300],["2020-08-10",7200.0,7200.0,7200.0,7200.0,100],["2020-08-11",6487.91,6567.03,6487.91,6567.03,800],["2020-08-12",7120.88,7120.88,7120.88,7120.88,100],["2020-08-13",7120.88,7120.88,7120.88,7120.88,0],["2020-08-14",6408.79,6567.03,6408.79,6567.03,12200],["2020-08-17",6567.03,6567.03,6567.03,6567.03,0],["2020-08-18",6567.03,6567.03,6567.03,6567.03,0],["2020-08-19",6013.19,6013.19,6013.19,6013.19,800],["2020-08-20",6408.79,6408.79,6408.79,6408.79,100],["2020-08-21",6408.79,6408.79,6408.79,6408.79,0],["2020-08-24",6408.79,6408.79,6408.79,6408.79,0],["2020-08-25",6013.19,6013.19,6013.19,6013.19,500],["2020-08-26",6487.91,6487.91,6487.91,6487.91,100],["2020-08-27",6408.79,6408.79,6408.79,6408.79,500],["2020-08-28",6013.19,6013.19,5934.07,6013.19,12600],["2020-08-31",5696.7,6013.19,5696.7,5854.95,1100],["2020-09-01",6329.67,6329.67,6329.67,6329.67,100],["2020-09-03",6329.67,6329.67,6329.67,6329.67,0],["2020-09-04",6171.43,6250.55,6171.43,6250.55,500],["2020-09-07",6250.55,6250.55,6250.55,6250.55,200],["2020-09-08",6250.55,6250.55,6250.55,6250.55,0],["2020-09-09",6171.43,6171.43,6013.19,6013.19,1200],["2020-09-10",6013.19,6250.55,5854.95,6013.19,8800],["2020-09-11",6013.19,6013.19,5459.34,5459.34,49900],["2020-09-14",5538.46,5934.07,5538.46,5934.07,37000],["2020-09-15",5775.82,6013.19,5775.82,6013.19,200],["2020-09-16",5696.7,5775.82,5617.58,5696.7,10100],["2020-09-17",5696.7,5854.95,5617.58,5775.82,9300],["2020-09-18",5775.82,5934.07,5775.82,5934.07,8800],["2020-09-21",5775.82,5775.82,5696.7,5696.7,3500],["2020-09-22",5696.7,5696.7,5696.7,5696.7,800],["2020-09-23",5696.7,5696.7,5696.7,5696.7,11400],["2020-09-24",5696.7,5934.07,5696.7,5854.95,2800],["2020-09-25",5775.82,5854.95,5459.34,5854.95,1200],["2020-09-28",5934.07,5934.07,5934.07,5934.07,100],["2020-09-29",5934.07,6171.43,5934.07,6171.43,1000],["2020-09-30",6171.43,6171.43,6171.43,6171.43,0],["2020-10-01",5696.7,5696.7,5696.7,5696.7,100],["2020-10-02",5538.46,5934.07,5538.46,5934.07,1200],["2020-10-05",5934.07,5934.07,5934.07,5934.07,0],["2020-10-06",5775.82,5775.82,5538.46,5538.46,5100],["2020-10-07",5775.82,5775.82,5775.82,5775.82,100],["2020-10-08",5775.82,5775.82,5775.82,5775.82,0],["2020-10-09",5775.82,5775.82,5775.82,5775.82,0],["2020-10-12",5775.82,5775.82,5696.7,5775.82,7500],["2020-10-13",5775.82,5775.82,5775.82,5775.82,0],["2020-10-14",5775.82,5775.82,5775.82,5775.82,0],["2020-10-15",5775.82,5775.82,5775.82,5775.82,200],["2020-10-16",5538.46,5538.46,5538.46,5538.46,1300],["2020-10-19",5538.46,5538.46,5538.46,5538.46,0],["2020-10-20",5538.46,5696.7,5538.46,5696.7,1400],["2020-10-21",5696.7,5696.7,5696.7,5696.7,0],["2020-10-22",5380.22,5380.22,5380.22,5380.22,600],["2020-10-23",5380.22,5380.22,5301.1,5380.22,3400],["2020-10-26",5775.82,5775.82,5775.82,5775.82,100],["2020-10-27",5775.82,5775.82,5775.82,5775.82,0],["2020-10-28",5696.7,5696.7,5696.7,5696.7,100],["2020-10-29",5538.46,5538.46,5459.34,5459.34,1500],["2020-10-30",5459.34,5459.34,5459.34,5459.34,0],["2020-11-02",5459.34,5459.34,5459.34,5459.34,0],["2020-11-03",5459.34,5459.34,5459.34,5459.34,0],["2020-11-04",5459.34,5459.34,5459.34,5459.34,200],["2020-11-05",5459.34,5459.34,5380.22,5459.34,1400],["2020-11-06",5459.34,5459.34,5459.34,5459.34,300],["2020-11-09",5696.7,5696.7,5617.58,5617.58,300],["2020-11-10",5459.34,5459.34,5459.34,5459.34,1120],["2020-11-11",5459.34,5459.34,5459.34,5459.34,0],["2020-11-12",5459.34,5459.34,5459.34,5459.34,500],["2020-11-13",5459.34,5459.34,5459.34,5459.34,5000],["2020-11-16",5459.34,5459.34,5459.34,5459.34,0],["2020-11-17",5380.22,5380.22,5380.22,5380.22,100],["2020-11-18",5301.1,5301.1,5142.86,5142.86,6600],["2020-11-19",5142.86,5142.86,5142.86,5142.86,6100],["2020-11-20",5221.98,5221.98,5221.98,5221.98,100],["2020-11-23",5617.58,5617.58,5459.34,5459.34,2300],["2020-11-24",5301.1,5301.1,5301.1,5301.1,2500],["2020-11-25",5301.1,5301.1,5301.1,5301.1,1100],["2020-11-26",5380.22,5775.82,5380.22,5696.7,6300],["2020-11-27",5617.58,5617.58,5538.46,5538.46,6500],["2020-11-30",5380.22,5380.22,5301.1,5301.1,3100],["2020-12-01",5538.46,5538.46,5142.86,5459.34,5100],["2020-12-02",5221.98,5221.98,5063.74,5063.74,7600],["2020-12-03",5538.46,5538.46,5538.46,5538.46,100],["2020-12-04",5538.46,5538.46,5538.46,5538.46,1000],["2020-12-07",5459.34,5459.34,5380.22,5459.34,3600],["2020-12-08",5459.34,5459.34,5301.1,5301.1,1046853],["2020-12-09",5301.1,5301.1,5301.1,5301.1,2000],["2020-12-10",5301.1,5617.58,5301.1,5380.22,1700],["2020-12-11",5380.22,5380.22,5380.22,5380.22,0],["2020-12-14",5301.1,5538.46,5142.86,5538.46,10100],["2020-12-15",5538.46,5617.58,5538.46,5617.58,3900],["2020-12-16",5142.86,5617.58,5142.86,5617.58,3000],["2020-12-17",5538.46,5696.7,5538.46,5538.46,12900],["2020-12-18",5617.58,5696.7,5617.58,5696.7,9000],["2020-12-21",5696.7,5696.7,5696.7,5696.7,800],["2020-12-22",5696.7,5696.7,5696.7,5696.7,0],["2020-12-23",5696.7,5775.82,5696.7,5696.7,26100],["2020-12-24",5617.58,5617.58,5380.22,5380.22,5800],["2020-12-25",5617.58,5617.58,5380.22,5380.22,5900],["2020-12-28",5617.58,5854.95,5617.58,5854.95,24900],["2020-12-29",6329.67,6408.79,5934.07,6408.79,38500],["2020-12-30",6804.4,7041.76,6804.4,7041.76,32500],["2020-12-31",7358.24,7358.24,6804.4,7279.12,22900],["2021-01-04",6646.15,7120.88,6567.03,6567.03,1600],["2021-01-05",6567.03,6567.03,6013.19,6250.55,7600],["2021-01-06",6329.67,6567.03,6329.67,6567.03,11800],["2021-01-07",6567.03,6567.03,6329.67,6329.67,7800],["2021-01-08",6329.67,6329.67,6013.19,6329.67,7600],["2021-01-11",6408.79,6962.64,6329.67,6962.64,37800],["2021-01-12",6962.64,7120.88,6567.03,6962.64,13700],["2021-01-13",6962.64,6962.64,6567.03,6883.52,4900],["2021-01-14",6567.03,6804.4,6329.67,6487.91,6100],["2021-01-15",6487.91,6804.4,6487.91,6725.27,11600],["2021-01-18",6646.15,6725.27,6567.03,6646.15,6700],["2021-01-19",6646.15,6804.4,6250.55,6487.91,5700],["2021-01-20",6171.43,6171.43,6171.43,6171.43,700],["2021-01-21",6171.43,6725.27,6171.43,6725.27,15900],["2021-01-22",6725.27,6725.27,6567.03,6646.15,16892],["2021-01-25",6646.15,6725.27,6646.15,6646.15,8494],["2021-01-26",6567.03,6567.03,6487.91,6487.91,11400],["2021-01-27",6487.91,6567.03,6487.91,6487.91,11100],["2021-01-28",6487.91,6487.91,5854.95,5854.95,9000],["2021-01-29",6092.31,6408.79,5380.22,6408.79,1800],["2021-02-01",6408.79,6408.79,6408.79,6408.79,100],["2021-02-02",6408.79,6408.79,6408.79,6408.79,0],["2021-02-03",6408.79,6408.79,6408.79,6408.79,300],["2021-02-04",6013.19,6408.79,5934.07,6408.79,1200],["2021-02-05",6408.79,6408.79,6408.79,6408.79,0],["2021-02-08",6408.79,6408.79,6408.79,6408.79,0],["2021-02-09",6408.79,6408.79,6408.79,6408.79,0],["2021-02-17",6804.4,6804.4,6725.27,6725.27,500],["2021-02-18",6725.27,6725.27,6725.27,6725.27,0],["2021-02-19",6725.27,6725.27,6725.27,6725.27,0],["2021-02-22",6171.43,6646.15,6092.31,6646.15,8700],["2021-02-23",6329.67,6487.91,6329.67,6487.91,1400],["2021-02-24",6646.15,6646.15,6329.67,6487.91,700],["2021-02-25",6487.91,7041.76,6487.91,6725.27,1600],["2021-02-26",6725.27,6725.27,6567.03,6567.03,1100],["2021-03-01",6171.43,7120.88,6092.31,6646.15,28000],["2021-03-02",6567.03,6567.03,6567.03,6567.03,200],["2021-03-03",6329.67,6329.67,6329.67,6329.67,1100],["2021-03-04",6329.67,6408.79,6171.43,6408.79,1000],["2021-03-05",6408.79,6408.79,6329.67,6329.67,31800],["2021-03-08",6092.31,6725.27,6092.31,6487.91,5500],["2021-03-09",6171.43,6171.43,6171.43,6171.43,1100],["2021-03-10",6408.79,6646.15,6408.79,6646.15,2000],["2021-03-11",6250.55,6567.03,6250.55,6567.03,1200],["2021-03-12",6567.03,6567.03,6092.31,6487.91,12500],["2021-03-15",6408.79,6487.91,6329.67,6487.91,1000],["2021-03-16",6250.55,6408.79,6171.43,6408.79,3409],["2021-03-17",6250.55,6250.55,6171.43,6250.55,5800],["2021-03-18",6250.55,6250.55,6171.43,6171.43,1000],["2021-03-19",6171.43,6171.43,6171.43,6171.43,10100],["2021-03-22",6329.67,6725.27,6329.67,6725.27,41300],["2021-03-23",6725.27,6725.27,6646.15,6725.27,6100],["2021-03-24",6725.27,6725.27,6725.27,6725.27,1600],["2021-03-25",6567.03,6567.03,6250.55,6567.03,3700],["2021-03-26",6250.55,6567.03,6250.55,6567.03,2100],["2021-03-29",6329.67,6567.03,6329.67,6567.03,200],["2021-03-30",6487.91,6487.91,6487.91,6487.91,3300],["2021-03-31",6487.91,6646.15,6329.67,6567.03,8800],["2021-04-01",6567.03,6567.03,6567.03,6567.03,6900],["2021-04-02",6487.91,6487.91,6487.91,6487.91,3500],["2021-04-05",6487.91,6487.91,6408.79,6487.91,10900],["2021-04-06",6567.03,6567.03,6487.91,6487.91,2600],["2021-04-07",6487.91,6487.91,6487.91,6487.91,3100],["2021-04-08",6487.91,7120.88,6487.91,6883.52,33998],["2021-04-09",6883.52,6883.52,6883.52,6883.52,500],["2021-04-12",6883.52,7120.88,6883.52,7120.88,5900],["2021-04-13",6962.64,7120.88,6804.4,6804.4,32900],["2021-04-14",6883.52,6883.52,6646.15,6804.4,2900],["2021-04-15",6567.03,6567.03,6567.03,6567.03,764],["2021-04-16",6567.03,6567.03,6408.79,6567.03,13100],["2021-04-19",6329.67,6883.52,6329.67,6883.52,200],["2021-04-20",6408.79,6408.79,6329.67,6329.67,2600],["2021-04-22",6250.55,6646.15,6092.31,6646.15,8100],["2021-04-23",6646.15,6646.15,6646.15,6646.15,0],["2021-04-26",6250.55,6250.55,6250.55,6250.55,600],["2021-04-27",6013.19,6329.67,6013.19,6329.67,1500],["2021-04-28",6250.55,6408.79,6092.31,6329.67,7400],["2021-04-29",6329.67,6329.67,6329.67,6329.67,1100],["2021-05-04",6171.43,6171.43,6171.43,6171.43,200],["2021-05-05",6013.19,6725.27,5934.07,6725.27,9100],["2021-05-06",6725.27,6725.27,6487.91,6487.91,2300],["2021-05-07",6487.91,6487.91,6487.91,6487.91,100],["2021-05-10",6329.67,6329.67,6171.43,6171.43,200],["2021-05-11",6092.31,6329.67,5934.07,6329.67,4100],["2021-05-12",6646.15,6646.15,6329.67,6329.67,4100],["2021-05-13",6329.67,6408.79,6329.67,6329.67,5800],["2021-05-14",6329.67,6329.67,6171.43,6250.55,7800],["2021-05-17",6487.91,6487.91,6171.43,6171.43,1600],["2021-05-18",6171.43,6171.43,6171.43,6171.43,50000],["2021-05-19",6171.43,6329.67,6171.43,6250.55,1600],["2021-05-20",6250.55,6250.55,6250.55,6250.55,6900],["2021-05-21",6250.55,6725.27,6092.31,6567.03,48900],["2021-05-24",6567.03,6567.03,6567.03,6567.03,0],["2021-05-25",6567.03,6567.03,6408.79,6487.91,3900],["2021-05-26",6646.15,6804.4,6646.15,6725.27,7400],["2021-05-27",6329.67,6329.67,6250.55,6250.55,1500],["2021-05-28",6250.55,6725.27,6171.43,6171.43,1300],["2021-05-31",6171.43,6171.43,6171.43,6171.43,900],["2021-06-01",6171.43,6171.43,6171.43,6171.43,0],["2021-06-02",6250.55,6250.55,6250.55,6250.55,1000],["2021-06-03",6250.55,6725.27,6250.55,6725.27,1200],["2021-06-04",6725.27,6725.27,6725.27,6725.27,0],["2021-06-07",6408.79,6646.15,6408.79,6408.79,242200],["2021-06-08",7041.76,7041.76,6408.79,6408.79,5500],["2021-06-09",6408.79,6408.79,6408.79,6408.79,0],["2021-06-10",6408.79,6962.64,6408.79,6725.27,2900],["2021-06-11",6725.27,6725.27,6408.79,6408.79,1100],["2021-06-14",6408.79,6408.79,6408.79,6408.79,0],["2021-06-15",6408.79,6408.79,6408.79,6408.79,1000],["2021-06-16",6962.64,6962.64,6962.64,6962.64,100],["2021-06-17",6804.4,6804.4,6408.79,6408.79,1200],["2021-06-18",6487.91,6487.91,6487.91,6487.91,200],["2021-06-21",6487.91,6487.91,6487.91,6487.91,0],["2021-06-22",6329.67,6329.67,6329.67,6329.67,1200],["2021-06-23",6329.67,6329.67,6329.67,6329.67,0],["2021-06-24",6329.67,6329.67,6329.67,6329.67,0],["2021-06-25",6092.31,6567.03,6092.31,6567.03,200],["2021-06-28",6567.03,6567.03,6567.03,6567.03,0],["2021-06-29",6171.43,6567.03,6092.31,6567.03,3700],["2021-06-30",6567.03,6567.03,6567.03,6567.03,0],["2021-07-01",6092.31,6092.31,6013.19,6013.19,2000],["2021-07-02",6013.19,6013.19,6013.19,6013.19,0],["2021-07-05",5934.07,5934.07,5696.7,5696.7,3900],["2021-07-06",5696.7,5696.7,5538.46,5538.46,2800],["2021-07-07",5538.46,5538.46,5538.46,5538.46,0],["2021-07-08",5538.46,5696.7,5538.46,5696.7,300],["2021-07-09",5775.82,5934.07,5696.7,5696.7,4700],["2021-07-12",5617.58,5617.58,5380.22,5380.22,9100],["2021-07-13",5380.22,5380.22,5380.22,5380.22,3100],["2021-07-14",5380.22,5380.22,5142.86,5142.86,10300],["2021-07-15",5142.86,5142.86,5142.86,5142.86,100],["2021-07-16",5538.46,5617.58,5538.46,5617.58,2600],["2021-07-19",5617.58,6171.43,5617.58,5696.7,1100],["2021-07-20",5696.7,5696.7,5696.7,5696.7,0],["2021-07-21",5696.7,5696.7,5696.7,5696.7,0],["2021-07-22",5617.58,5617.58,5538.46,5538.46,1300],["2021-07-23",5538.46,5538.46,5538.46,5538.46,400],["2021-07-26",5538.46,5538.46,5538.46,5538.46,0],["2021-07-27",5538.46,5538.46,5538.46,5538.46,0],["2021-07-28",5538.46,5538.46,5538.46,5538.46,200],["2021-07-29",5538.46,5538.46,5538.46,5538.46,0],["2021-07-30",5538.46,5538.46,5538.46,5538.46,0],["2021-08-02",5617.58,5617.58,5459.34,5617.58,3700],["2021-08-03",5380.22,5380.22,5380.22,5380.22,300],["2021-08-04",5459.34,5538.46,5380.22,5459.34,1500],["2021-08-05",5459.34,5538.46,5063.74,5538.46,6900],["2021-08-06",5538.46,5538.46,5538.46,5538.46,1200],["2021-08-09",5538.46,5538.46,5538.46,5538.46,5100],["2021-08-10",5617.58,5696.7,5538.46,5696.7,5700],["2021-08-11",5538.46,5617.58,5538.46,5617.58,2000],["2021-08-12",5775.82,5775.82,5775.82,5775.82,300],["2021-08-13",5617.58,5617.58,5538.46,5538.46,4700],["2021-08-16",5538.46,5538.46,5538.46,5538.46,7200],["2021-08-17",5696.7,5696.7,5696.7,5696.7,100],["2021-08-18",5538.46,5617.58,5538.46,5617.58,900],["2021-08-19",5617.58,5617.58,5617.58,5617.58,800],["2021-08-20",5617.58,5617.58,5538.46,5538.46,3500],["2021-08-23",5380.22,5459.34,5380.22,5459.34,1500],["2021-08-24",5380.22,5380.22,5380.22,5380.22,3200],["2021-08-25",5301.1,5301.1,5301.1,5301.1,100],["2021-08-26",5617.58,5775.82,5617.58,5775.82,4200],["2021-08-27",5854.95,5854.95,5854.95,5854.95,500],["2021-08-30",5854.95,6408.79,5696.7,6408.79,35800],["2021-08-31",6408.79,6487.91,6013.19,6329.67,20700],["2021-09-01",6329.67,6408.79,6171.43,6171.43,1190],["2021-09-06",6171.43,6171.43,6171.43,6171.43,2400],["2021-09-07",6171.43,6725.27,5934.07,6408.79,18800],["2021-09-08",6408.79,6408.79,6408.79,6408.79,0],["2021-09-09",6329.67,6329.67,6329.67,6329.67,200],["2021-09-10",6250.55,6250.55,5775.82,6171.43,4400],["2021-09-13",6013.19,6329.67,5934.07,6329.67,9600],["2021-09-14",6171.43,6408.79,6092.31,6329.67,45100],["2021-09-15",6329.67,6329.67,6329.67,6329.67,6600],["2021-09-16",6250.55,6487.91,6013.19,6250.55,187600],["2021-09-17",6329.67,6487.91,6329.67,6487.91,5200],["2021-09-20",6487.91,6487.91,6487.91,6487.91,0],["2021-09-21",6250.55,6250.55,5934.07,6250.55,6700],["2021-09-22",6250.55,6804.4,6250.55,6567.03,63600],["2021-09-23",7120.88,7200.0,6962.64,7041.76,6600],["2021-09-24",6725.27,6725.27,6725.27,6725.27,100],["2021-09-27",6329.67,6329.67,6092.31,6329.67,20600],["2021-09-28",5775.82,6329.67,5775.82,5934.07,3100],["2021-09-29",5934.07,6329.67,5934.07,6250.55,5100],["2021-09-30",6250.55,6408.79,5934.07,6329.67,1600],["2021-10-01",6329.67,6329.67,5934.07,5934.07,2600],["2021-10-04",5854.95,6250.55,5854.95,6250.55,1200],["2021-10-05",6329.67,6329.67,6329.67,6329.67,100],["2021-10-06",6329.67,6329.67,6329.67,6329.67,100],["2021-10-07",6250.55,6329.67,6250.55,6329.67,3300],["2021-10-08",6329.67,6329.67,6092.31,6329.67,4100],["2021-10-11",6250.55,6250.55,6250.55,6250.55,100],["2021-10-12",6250.55,6408.79,6250.55,6408.79,5200],["2021-10-13",6171.43,6171.43,6092.31,6092.31,3900],["2021-10-14",6013.19,6250.55,6013.19,6250.55,1900],["2021-10-15",6250.55,6250.55,6250.55,6250.55,1000],["2021-10-18",6250.55,6329.67,6013.19,6013.19,7500],["2021-10-19",5934.07,6250.55,5934.07,5934.07,800],["2021-10-20",6329.67,6329.67,6250.55,6250.55,27100],["2021-10-21",6250.55,6250.55,6171.43,6250.55,2800],["2021-10-22",6250.55,6329.67,6171.43,6171.43,14600],["2021-10-25",6171.43,6487.91,6171.43,6487.91,49300],["2021-10-26",6250.55,6487.91,6171.43,6408.79,40700],["2021-10-27",6408.79,6408.79,6408.79,6408.79,0],["2021-10-28",6408.79,6408.79,6408.79,6408.79,0],["2021-10-29",5775.82,6408.79,5775.82,6408.79,39500],["2021-11-01",6408.79,6408.79,6408.79,6408.79,0],["2021-11-02",6408.79,6408.79,6408.79,6408.79,0],["2021-11-03",6408.79,6408.79,6408.79,6408.79,0],["2021-11-04",6408.79,6408.79,6408.79,6408.79,0],["2021-11-05",6250.55,6567.03,6250.55,6567.03,88800],["2021-11-08",6567.03,6567.03,6567.03,6567.03,0],["2021-11-09",6567.03,6567.03,6567.03,6567.03,0],["2021-11-10",6567.03,6567.03,6567.03,6567.03,0],["2021-11-11",6567.03,6567.03,6567.03,6567.03,0],["2021-11-12",6646.15,7200.0,6567.03,7200.0,35000],["2021-11-15",7200.0,7200.0,7200.0,7200.0,0],["2021-11-16",7200.0,7200.0,7200.0,7200.0,0],["2021-11-17",7200.0,7200.0,7200.0,7200.0,0],["2021-11-18",7200.0,7200.0,7200.0,7200.0,0],["2021-11-19",7516.48,7912.09,7516.48,7516.48,78600],["2021-11-22",7516.48,7516.48,7516.48,7516.48,0],["2021-11-23",7516.48,7516.48,7516.48,7516.48,0],["2021-11-24",7516.48,7516.48,7516.48,7516.48,0],["2021-11-25",7516.48,7516.48,7516.48,7516.48,0],["2021-11-26",7516.48,8228.57,7516.48,8228.57,173300],["2021-11-29",8228.57,8228.57,8228.57,8228.57,0],["2021-11-30",8228.57,8228.57,8228.57,8228.57,0],["2021-12-01",8228.57,8228.57,8228.57,8228.57,0],["2021-12-02",8228.57,8228.57,8228.57,8228.57,0],["2021-12-03",9019.78,9019.78,8228.57,8940.66,112400],["2021-12-06",8940.66,8940.66,8940.66,8940.66,0],["2021-12-07",8940.66,8940.66,8940.66,8940.66,0],["2021-12-08",8940.66,8940.66,8940.66,8940.66,0],["2021-12-09",8940.66,8940.66,8940.66,8940.66,0],["2021-12-10",8940.66,8940.66,8228.57,8624.18,13100],["2021-12-13",8624.18,8624.18,8624.18,8624.18,0],["2021-12-14",8624.18,8624.18,8624.18,8624.18,0],["2021-12-15",8624.18,8624.18,8624.18,8624.18,0],["2021-12-16",8624.18,8624.18,8624.18,8624.18,0],["2021-12-17",8386.81,9415.38,8228.57,9336.26,283500],["2021-12-20",9336.26,9336.26,9336.26,9336.26,0],["2021-12-21",9336.26,9336.26,9336.26,9336.26,0],["2021-12-22",9336.26,9336.26,9336.26,9336.26,0],["2021-12-23",9336.26,9336.26,9336.26,9336.26,0],["2021-12-24",10127.47,10206.59,9336.26,9336.26,146700],["2021-12-27",9336.26,9336.26,9336.26,9336.26,0],["2021-12-28",9336.26,9336.26,9336.26,9336.26,0],["2021-12-29",9336.26,9336.26,9336.26,9336.26,0],["2021-12-30",9336.26,9336.26,9336.26,9336.26,0],["2021-12-31",9336.26,10048.35,8703.3,9336.26,38000],["2022-01-04",9336.26,9336.26,9336.26,9336.26,0],["2022-01-05",9336.26,9336.26,9336.26,9336.26,0],["2022-01-06",9336.26,9336.26,9336.26,9336.26,0],["2022-01-07",8545.05,9494.51,8465.93,9019.78,78000],["2022-01-10",9019.78,9019.78,9019.78,9019.78,0],["2022-01-11",9019.78,9019.78,9019.78,9019.78,0],["2022-01-12",9019.78,9019.78,9019.78,9019.78,0],["2022-01-13",9019.78,9019.78,9019.78,9019.78,0],["2022-01-14",8149.45,8624.18,8149.45,8545.05,67200],["2022-01-17",8545.05,8545.05,8545.05,8545.05,0],["2022-01-18",8545.05,8545.05,8545.05,8545.05,0],["2022-01-19",8545.05,8545.05,8545.05,8545.05,0],["2022-01-20",8545.05,8545.05,8545.05,8545.05,0],["2022-01-21",8545.05,8545.05,7753.85,8386.81,65300],["2022-01-24",8386.81,8386.81,8386.81,8386.81,0],["2022-01-25",8386.81,8386.81,8386.81,8386.81,0],["2022-01-26",8386.81,8386.81,8386.81,8386.81,0],["2022-01-27",8386.81,8386.81,8386.81,8386.81,0],["2022-01-28",7991.21,7991.21,7595.6,7595.6,72500],["2022-02-07",7595.6,7595.6,7595.6,7595.6,0],["2022-02-08",7595.6,7595.6,7595.6,7595.6,0],["2022-02-09",7595.6,7595.6,7595.6,7595.6,0],["2022-02-10",7595.6,7595.6,7595.6,7595.6,0],["2022-02-11",7912.09,8070.33,7279.12,7279.12,44700],["2022-02-14",7279.12,7279.12,7279.12,7279.12,0],["2022-02-15",7279.12,7279.12,7279.12,7279.12,0],["2022-02-16",7279.12,7279.12,7279.12,7279.12,0],["2022-02-17",7279.12,7279.12,7279.12,7279.12,0],["2022-02-18",7437.36,7832.97,7358.24,7674.73,72300],["2022-02-21",7674.73,7674.73,7674.73,7674.73,0],["2022-02-22",7674.73,7674.73,7674.73,7674.73,0],["2022-02-23",7674.73,7674.73,7674.73,7674.73,0],["2022-02-24",7674.73,7674.73,7674.73,7674.73,0],["2022-02-25",7912.09,8307.69,7674.73,7753.85,49300],["2022-02-28",7753.85,7753.85,7753.85,7753.85,0],["2022-03-01",7753.85,7753.85,7753.85,7753.85,0],["2022-03-02",7753.85,7753.85,7753.85,7753.85,0],["2022-03-03",7753.85,7753.85,7753.85,7753.85,0],["2022-03-04",8070.33,8070.33,7516.48,7832.97,38600],["2022-03-07",7832.97,7832.97,7832.97,7832.97,0],["2022-03-08",7832.97,7832.97,7832.97,7832.97,0],["2022-03-09",7832.97,7832.97,7832.97,7832.97,0],["2022-03-10",7832.97,7832.97,7832.97,7832.97,0],["2022-03-11",8070.33,8149.45,7753.85,7753.85,130094],["2022-03-14",7753.85,7753.85,7753.85,7753.85,0],["2022-03-15",7753.85,7753.85,7753.85,7753.85,0],["2022-03-16",7753.85,7753.85,7753.85,7753.85,0],["2022-03-17",7753.85,7753.85,7753.85,7753.85,0],["2022-03-18",8465.93,8465.93,8228.57,8465.93,308800],["2022-03-21",8465.93,8465.93,8465.93,8465.93,0],["2022-03-22",8465.93,8465.93,8465.93,8465.93,0],["2022-03-23",8465.93,8465.93,8465.93,8465.93,0],["2022-03-24",8465.93,8465.93,8465.93,8465.93,0],["2022-03-25",8465.93,8940.66,8070.33,8149.45,60500],["2022-03-28",8149.45,8149.45,8149.45,8149.45,0],["2022-03-29",8149.45,8149.45,8149.45,8149.45,0],["2022-03-30",8149.45,8149.45,8149.45,8149.45,0],["2022-03-31",8149.45,8149.45,8149.45,8149.45,0],["2022-04-01",7516.48,7832.97,7437.36,7832.97,129800],["2022-04-04",7832.97,7832.97,7832.97,7832.97,0],["2022-04-05",7832.97,7832.97,7832.97,7832.97,0],["2022-04-06",7832.97,7832.97,7832.97,7832.97,0],["2022-04-07",7832.97,7832.97,7832.97,7832.97,0],["2022-04-08",7753.85,8228.57,7358.24,7516.48,48300],["2022-04-12",7516.48,7516.48,7516.48,7516.48,0],["2022-04-13",7516.48,7516.48,7516.48,7516.48,0],["2022-04-14",7516.48,7516.48,7516.48,7516.48,0],["2022-04-15",7832.97,7832.97,7120.88,7516.48,70500],["2022-04-18",7516.48,7516.48,7516.48,7516.48,0],["2022-04-19",7516.48,7516.48,7516.48,7516.48,0],["2022-04-20",7516.48,7516.48,7516.48,7516.48,0],["2022-04-21",7516.48,7516.48,7516.48,7516.48,0],["2022-04-22",7041.76,7358.24,6804.4,7120.88,36500],["2022-04-25",7120.88,7120.88,7120.88,7120.88,0],["2022-04-26",7120.88,7120.88,7120.88,7120.88,0],["2022-04-27",7120.88,7120.88,7120.88,7120.88,0],["2022-04-28",7120.88,7120.88,7120.88,7120.88,0],["2022-04-29",7120.88,7516.48,7120.88,7516.48,20800],["2022-05-04",7516.48,7516.48,7516.48,7516.48,0],["2022-05-05",7516.48,7516.48,7516.48,7516.48,0],["2022-05-06",7437.36,7674.73,7437.36,7674.73,1300],["2022-05-09",7674.73,7674.73,7674.73,7674.73,0],["2022-05-10",7674.73,7674.73,7674.73,7674.73,0],["2022-05-11",7674.73,7674.73,7674.73,7674.73,0],["2022-05-12",7674.73,7674.73,7674.73,7674.73,0],["2022-05-13",6962.64,7595.6,6962.64,6962.64,13700],["2022-05-16",6962.64,6962.64,6962.64,6962.64,0],["2022-05-17",6962.64,6962.64,6962.64,6962.64,0],["2022-05-18",6962.64,6962.64,6962.64,6962.64,0],["2022-05-19",6962.64,6962.64,6962.64,6962.64,0],["2022-05-20",6408.79,7200.0,6329.67,6804.4,81600],["2022-05-23",6804.4,6804.4,6804.4,6804.4,0],["2022-05-24",6804.4,6804.4,6804.4,6804.4,0],["2022-05-25",6804.4,6804.4,6804.4,6804.4,0],["2022-05-26",6804.4,6804.4,6804.4,6804.4,0],["2022-05-27",6804.4,6883.52,6804.4,6883.52,4600],["2022-05-30",6883.52,6883.52,6883.52,6883.52,0],["2022-05-31",6883.52,6883.52,6883.52,6883.52,0],["2022-06-01",6883.52,6883.52,6883.52,6883.52,0],["2022-06-02",6883.52,6883.52,6883.52,6883.52,0],["2022-06-03",6725.27,6883.52,6250.55,6883.52,59300],["2022-06-06",6883.52,6883.52,6883.52,6883.52,0],["2022-06-07",6883.52,6883.52,6883.52,6883.52,0],["2022-06-08",6883.52,6883.52,6883.52,6883.52,0],["2022-06-09",6883.52,6883.52,6883.52,6883.52,0],["2022-06-10",6250.55,6883.52,6250.55,6883.52,24800],["2022-06-13",6883.52,6883.52,6883.52,6883.52,0],["2022-06-14",6883.52,6883.52,6883.52,6883.52,0],["2022-06-15",6883.52,6883.52,6883.52,6883.52,0],["2022-06-16",6883.52,6883.52,6883.52,6883.52,0],["2022-06-17",6250.55,6250.55,6250.55,6250.55,6400],["2022-06-20",6250.55,6250.55,6250.55,6250.55,0],["2022-06-21",6250.55,6250.55,6250.55,6250.55,0],["2022-06-22",6250.55,6250.55,6250.55,6250.55,0],["2022-06-23",6250.55,6250.55,6250.55,6250.55,0],["2022-06-24",5696.7,6171.43,5696.7,5775.82,25600],["2022-06-27",5775.82,5775.82,5775.82,5775.82,0],["2022-06-28",5775.82,5775.82,5775.82,5775.82,0],["2022-06-29",5775.82,5775.82,5775.82,5775.82,0],["2022-06-30",5775.82,5775.82,5775.82,5775.82,0],["2022-07-01",6092.31,6092.31,5221.98,5934.07,14300],["2022-07-04",5934.07,5934.07,5934.07,5934.07,0],["2022-07-05",5934.07,5934.07,5934.07,5934.07,0],["2022-07-06",5934.07,5934.07,5934.07,5934.07,0],["2022-07-07",5934.07,5934.07,5934.07,5934.07,0],["2022-07-08",5459.34,6171.43,5380.22,6013.19,2900],["2022-07-11",6013.19,6013.19,6013.19,6013.19,0],["2022-07-12",6013.19,6013.19,6013.19,6013.19,0],["2022-07-13",6013.19,6013.19,6013.19,6013.19,0],["2022-07-14",6013.19,6013.19,6013.19,6013.19,0],["2022-07-15",5617.58,5934.07,5617.58,5934.07,200],["2022-07-18",5934.07,5934.07,5934.07,5934.07,0],["2022-07-19",5934.07,5934.07,5934.07,5934.07,0],["2022-07-20",5934.07,5934.07,5934.07,5934.07,0],["2022-07-21",5934.07,5934.07,5934.07,5934.07,0],["2022-07-22",6092.31,6092.31,5538.46,5696.7,25600],["2022-07-25",5696.7,5696.7,5696.7,5696.7,0],["2022-07-26",5696.7,5696.7,5696.7,5696.7,0],["2022-07-27",5696.7,5696.7,5696.7,5696.7,0],["2022-07-28",5696.7,5696.7,5696.7,5696.7,0],["2022-07-29",5301.1,5775.82,5221.98,5696.7,29700],["2022-08-01",5696.7,5696.7,5696.7,5696.7,0],["2022-08-02",5696.7,5696.7,5696.7,5696.7,0],["2022-08-03",5696.7,5696.7,5696.7,5696.7,0],["2022-08-04",5696.7,5696.7,5696.7,5696.7,0],["2022-08-05",5142.86,6013.19,5142.86,6013.19,45700],["2022-08-08",6013.19,6013.19,6013.19,6013.19,0],["2022-08-09",6013.19,6013.19,6013.19,6013.19,0],["2022-08-10",6013.19,6013.19,6013.19,6013.19,0],["2022-08-11",6013.19,6013.19,6013.19,6013.19,0],["2022-08-12",6013.19,6013.19,6013.19,6013.19,0],["2022-08-15",6013.19,6013.19,6013.19,6013.19,0],["2022-08-16",6013.19,6013.19,6013.19,6013.19,0],["2022-08-17",6013.19,6013.19,6013.19,6013.19,0],["2022-08-18",6013.19,6013.19,6013.19,6013.19,0],["2022-08-19",6013.19,6013.19,6013.19,6013.19,0],["2022-08-22",6013.19,6013.19,6013.19,6013.19,0],["2022-08-23",6013.19,6013.19,6013.19,6013.19,0],["2022-08-24",6013.19,6013.19,6013.19,6013.19,0],["2022-08-25",6013.19,6013.19,6013.19,6013.19,0],["2022-08-26",6013.19,6013.19,6013.19,6013.19,0],["2022-08-29",6013.19,6013.19,6013.19,6013.19,0],["2022-08-30",6013.19,6013.19,6013.19,6013.19,0],["2022-08-31",6013.19,6013.19,6013.19,6013.19,0],["2022-09-05",6013.19,6013.19,6013.19,6013.19,0],["2022-09-06",6013.19,6013.19,6013.19,6013.19,0],["2022-09-07",6013.19,6013.19,6013.19,6013.19,0],["2022-09-08",6013.19,6013.19,6013.19,6013.19,0],["2022-09-09",6013.19,6013.19,6013.19,6013.19,0],["2022-09-12",6013.19,6013.19,6013.19,6013.19,0],["2022-09-13",6013.19,6013.19,6013.19,6013.19,0],["2022-09-14",6013.19,6013.19,6013.19,6013.19,0],["2022-09-15",6013.19,6013.19,6013.19,6013.19,0],["2022-09-16",6013.19,6013.19,6013.19,6013.19,0],["2022-09-19",6013.19,6013.19,6013.19,6013.19,0],["2022-09-20",6013.19,6013.19,6013.19,6013.19,0],["2022-09-21",6013.19,6013.19,6013.19,6013.19,0],["2022-09-22",6013.19,6013.19,6013.19,6013.19,0],["2022-09-23",6013.19,6013.19,6013.19,6013.19,0],["2022-09-26",6013.19,6013.19,6013.19,6013.19,0],["2022-09-27",6013.19,6013.19,6013.19,6013.19,0],["2022-09-28",6013.19,6013.19,6013.19,6013.19,0],["2022-09-29",6013.19,6013.19,6013.19,6013.19,0],["2022-09-30",6013.19,6013.19,6013.19,6013.19,0],["2022-10-03",6013.19,6013.19,6013.19,6013.19,0],["2022-10-04",6013.19,6013.19,6013.19,6013.19,0],["2022-10-05",6013.19,6013.19,6013.19,6013.19,0],["2022-10-06",6013.19,6013.19,6013.19,6013.19,0],["2022-10-07",6013.19,6013.19,6013.19,6013.19,0],["2022-10-10",6013.19,6013.19,6013.19,6013.19,0],["2022-10-11",6013.19,6013.19,6013.19,6013.19,0],["2022-10-12",6013.19,6013.19,6013.19,6013.19,0],["2022-10-13",6013.19,6013.19,6013.19,6013.19,0],["2022-10-14",6013.19,6013.19,6013.19,6013.19,0],["2022-10-17",6013.19,6013.19,6013.19,6013.19,0],["2022-10-18",6013.19,6013.19,6013.19,6013.19,0],["2022-10-19",6013.19,6013.19,6013.19,6013.19,0],["2022-10-20",6013.19,6013.19,6013.19,6013.19,0],["2022-10-21",6013.19,6013.19,6013.19,6013.19,0],["2022-10-24",6013.19,6013.19,6013.19,6013.19,0],["2022-10-25",6013.19,6013.19,6013.19,6013.19,0],["2022-10-26",6013.19,6013.19,6013.19,6013.19,0],["2022-10-27",6013.19,6013.19,6013.19,6013.19,0],["2022-10-28",6013.19,6013.19,6013.19,6013.19,0],["2022-10-31",6013.19,6013.19,6013.19,6013.19,0],["2022-11-01",6013.19,6013.19,6013.19,6013.19,0],["2022-11-02",6013.19,6013.19,6013.19,6013.19,0],["2022-11-03",6013.19,6013.19,6013.19,6013.19,0],["2022-11-04",6013.19,6013.19,6013.19,6013.19,0],["2022-11-07",6013.19,6013.19,6013.19,6013.19,0],["2022-11-08",6013.19,6013.19,6013.19,6013.19,0],["2022-11-09",6013.19,6013.19,6013.19,6013.19,0],["2022-11-10",6013.19,6013.19,6013.19,6013.19,0],["2022-11-11",6013.19,6013.19,6013.19,6013.19,0],["2022-11-14",6013.19,6013.19,6013.19,6013.19,0],["2022-11-15",6013.19,6013.19,6013.19,6013.19,0],["2022-11-16",6013.19,6013.19,6013.19,6013.19,0],["2022-11-17",6013.19,6013.19,6013.19,6013.19,0],["2022-11-18",6013.19,6013.19,6013.19,6013.19,0],["2022-11-21",6013.19,6013.19,6013.19,6013.19,0],["2022-11-22",6013.19,6013.19,6013.19,6013.19,0],["2022-11-23",6013.19,6013.19,6013.19,6013.19,0],["2022-11-24",6013.19,6013.19,6013.19,6013.19,0],["2022-11-25",6013.19,6013.19,6013.19,6013.19,0],["2022-11-28",6013.19,6013.19,6013.19,6013.19,0],["2022-11-29",6013.19,6013.19,6013.19,6013.19,0],["2022-11-30",6013.19,6013.19,6013.19,6013.19,0],["2022-12-01",6013.19,6013.19,6013.19,6013.19,0],["2022-12-02",6013.19,6013.19,6013.19,6013.19,0],["2022-12-05",6013.19,6013.19,6013.19,6013.19,0],["2022-12-06",6013.19,6013.19,6013.19,6013.19,0],["2022-12-07",6013.19,6013.19,6013.19,6013.19,0],["2022-12-08",6013.19,6013.19,6013.19,6013.19,0],["2022-12-09",6013.19,6013.19,6013.19,6013.19,0],["2022-12-12",6013.19,6013.19,6013.19,6013.19,0],["2022-12-13",6013.19,6013.19,6013.19,6013.19,0],["2022-12-14",6013.19,6013.19,6013.19,6013.19,0],["2022-12-15",6013.19,6013.19,6013.19,6013.19,0],["2022-12-16",6013.19,6013.19,6013.19,6013.19,0],["2022-12-19",6013.19,6013.19,6013.19,6013.19,0],["2022-12-20",6013.19,6013.19,6013.19,6013.19,0],["2022-12-21",6013.19,6013.19,6013.19,6013.19,0],["2022-12-22",6013.19,6013.19,6013.19,6013.19,0],["2022-12-23",6013.19,6013.19,6013.19,6013.19,0],["2022-12-26",6013.19,6013.19,6013.19,6013.19,0],["2022-12-27",6013.19,6013.19,6013.19,6013.19,0],["2022-12-28",6013.19,6013.19,6013.19,6013.19,0],["2022-12-29",6013.19,6013.19,6013.19,6013.19,0],["2022-12-30",6013.19,6013.19,6013.19,6013.19,0],["2023-01-03",6013.19,6013.19,6013.19,6013.19,0],["2023-01-04",6013.19,6013.19,6013.19,6013.19,0],["2023-01-05",6013.19,6013.19,6013.19,6013.19,0],["2023-01-06",6013.19,6013.19,6013.19,6013.19,0],["2023-01-09",6013.19,6013.19,6013.19,6013.19,0],["2023-01-10",6013.19,6013.19,6013.19,6013.19,0],["2023-01-11",6013.19,6013.19,6013.19,6013.19,0],["2023-01-12",6013.19,6013.19,6013.19,6013.19,0],["2023-01-13",6013.19,6013.19,6013.19,6013.19,0],["2023-01-16",6013.19,6013.19,6013.19,6013.19,0],["2023-01-17",6013.19,6013.19,6013.19,6013.19,0],["2023-01-18",6013.19,6013.19,6013.19,6013.19,0],["2023-01-19",6013.19,6013.19,6013.19,6013.19,0],["2023-01-27",6013.19,6013.19,6013.19,6013.19,0],["2023-01-30",6013.19,6013.19,6013.19,6013.19,0],["2023-01-31",6013.19,6013.19,6013.19,6013.19,0],["2023-02-01",6013.19,6013.19,6013.19,6013.19,0],["2023-02-02",6013.19,6013.19,6013.19,6013.19,0],["2023-02-03",6013.19,6013.19,6013.19,6013.19,0],["2023-02-06",6013.19,6013.19,6013.19,6013.19,0],["2023-02-07",6013.19,6013.19,6013.19,6013.19,0],["2023-02-08",6013.19,6013.19,6013.19,6013.19,0],["2023-02-09",6013.19,6013.19,6013.19,6013.19,0],["2023-02-10",6013.19,6013.19,6013.19,6013.19,0],["2023-02-13",6013.19,6013.19,6013.19,6013.19,0],["2023-02-14",6013.19,6013.19,6013.19,6013.19,0],["2023-02-15",6013.19,6013.19,6013.19,6013.19,0],["2023-02-16",6013.19,6013.19,6013.19,6013.19,0],["2023-02-17",6013.19,6013.19,6013.19,6013.19,0],["2023-02-20",6013.19,6013.19,6013.19,6013.19,0],["2023-02-21",6013.19,6013.19,6013.19,6013.19,0],["2023-02-22",6013.19,6013.19,6013.19,6013.19,0],["2023-02-23",6013.19,6013.19,6013.19,6013.19,0],["2023-02-24",6013.19,6013.19,6013.19,6013.19,0],["2023-02-27",6013.19,6013.19,6013.19,6013.19,0],["2023-02-28",6013.19,6013.19,6013.19,6013.19,0],["2023-03-01",6013.19,6013.19,6013.19,6013.19,0],["2023-03-02",6013.19,6013.19,6013.19,6013.19,0],["2023-03-03",6013.19,6013.19,6013.19,6013.19,0],["2023-03-06",6013.19,6013.19,6013.19,6013.19,0],["2023-03-07",6013.19,6013.19,6013.19,6013.19,0],["2023-03-08",6013.19,6013.19,6013.19,6013.19,0],["2023-03-09",6013.19,6013.19,6013.19,6013.19,0],["2023-03-10",6013.19,6013.19,6013.19,6013.19,0],["2023-03-13",6013.19,6013.19,6013.19,6013.19,0],["2023-03-14",6013.19,6013.19,6013.19,6013.19,0],["2023-03-15",6013.19,6013.19,6013.19,6013.19,0],["2023-03-16",6013.19,6013.19,6013.19,6013.19,0],["2023-03-17",6013.19,6013.19,6013.19,6013.19,0],["2023-03-20",6013.19,6013.19,6013.19,6013.19,0],["2023-03-21",6013.19,6013.19,6013.19,6013.19,0],["2023-03-22",6013.19,6013.19,6013.19,6013.19,0],["2023-03-23",6013.19,6013.19,6013.19,6013.19,0],["2023-03-24",6013.19,6013.19,6013.19,6013.19,0],["2023-03-27",6013.19,6013.19,6013.19,6013.19,0],["2023-03-28",6013.19,6013.19,6013.19,6013.19,0],["2023-03-29",6013.19,6013.19,6013.19,6013.19,0],["2023-03-30",6013.19,6013.19,6013.19,6013.19,0],["2023-03-31",6013.19,6013.19,6013.19,6013.19,0],["2023-04-03",6013.19,6013.19,6013.19,6013.19,0],["2023-04-04",6013.19,6013.19,6013.19,6013.19,0],["2023-04-05",6013.19,6013.19,6013.19,6013.19,0],["2023-04-06",6013.19,6013.19,6013.19,6013.19,0],["2023-04-07",6013.19,6013.19,6013.19,6013.19,0],["2023-04-10",6013.19,6013.19,6013.19,6013.19,0],["2023-04-11",6013.19,6013.19,6013.19,6013.19,0],["2023-04-12",6013.19,6013.19,6013.19,6013.19,0],["2023-04-13",6013.19,6013.19,6013.19,6013.19,0],["2023-04-14",6013.19,6013.19,6013.19,6013.19,0],["2023-04-17",6013.19,6013.19,6013.19,6013.19,0],["2023-04-18",6013.19,6013.19,6013.19,6013.19,0],["2023-04-19",6013.19,6013.19,6013.19,6013.19,0],["2023-04-20",6013.19,6013.19,6013.19,6013.19,0],["2023-04-21",6013.19,6013.19,6013.19,6013.19,0],["2023-04-24",6013.19,6013.19,6013.19,6013.19,0],["2023-04-25",6013.19,6013.19,6013.19,6013.19,0],["2023-04-26",6013.19,6013.19,6013.19,6013.19,0],["2023-04-27",6013.19,6013.19,6013.19,6013.19,0],["2023-04-28",6013.19,6013.19,6013.19,6013.19,0],["2023-05-04",6013.19,6013.19,6013.19,6013.19,0],["2023-05-05",6013.19,6013.19,6013.19,6013.19,0],["2023-05-08",6013.19,6013.19,6013.19,6013.19,0],["2023-05-09",6013.19,6013.19,6013.19,6013.19,0],["2023-05-10",6013.19,6013.19,6013.19,6013.19,0],["2023-05-11",6013.19,6013.19,6013.19,6013.19,0],["2023-05-12",6013.19,6013.19,6013.19,6013.19,0],["2023-05-15",6013.19,6013.19,6013.19,6013.19,0],["2023-05-16",6013.19,6013.19,6013.19,6013.19,0],["2023-05-17",6013.19,6013.19,6013.19,6013.19,0],["2023-05-18",6013.19,6013.19,6013.19,6013.19,0],["2023-05-19",6013.19,6013.19,6013.19,6013.19,0],["2023-05-22",6013.19,6013.19,6013.19,6013.19,0],["2023-05-23",6013.19,6013.19,6013.19,6013.19,0],["2023-05-24",6013.19,6013.19,6013.19,6013.19,0],["2023-05-25",6013.19,6013.19,6013.19,6013.19,0],["2023-05-26",6013.19,6013.19,6013.19,6013.19,0],["2023-05-29",6013.19,6013.19,6013.19,6013.19,0],["2023-05-30",6013.19,6013.19,6013.19,6013.19,0],["2023-05-31",6013.19,6013.19,6013.19,6013.19,0],["2023-06-01",6013.19,6013.19,6013.19,6013.19,0],["2023-06-02",6013.19,6013.19,6013.19,6013.19,0],["2023-06-05",6013.19,6013.19,6013.19,6013.19,0],["2023-06-06",6013.19,6013.19,6013.19,6013.19,0],["2023-06-07",6013.19,6013.19,6013.19,6013.19,0],["2023-06-08",6013.19,6013.19,6013.19,6013.19,0],["2023-06-09",6013.19,6013.19,6013.19,6013.19,0],["2023-06-12",6013.19,6013.19,6013.19,6013.19,0],["2023-06-13",6013.19,6013.19,6013.19,6013.19,0],["2023-06-14",6013.19,6013.19,6013.19,6013.19,0],["2023-06-15",6013.19,6013.19,6013.19,6013.19,0],["2023-06-16",6013.19,6013.19,6013.19,6013.19,0],["2023-06-19",6013.19,6013.19,6013.19,6013.19,0],["2023-06-20",6013.19,6013.19,6013.19,6013.19,0],["2023-06-21",6013.19,6013.19,6013.19,6013.19,0],["2023-06-22",6013.19,6013.19,6013.19,6013.19,0],["2023-06-23",6013.19,6013.19,6013.19,6013.19,0],["2023-06-26",6013.19,6013.19,6013.19,6013.19,0],["2023-06-27",6013.19,6013.19,6013.19,6013.19,0],["2023-06-28",6013.19,6013.19,6013.19,6013.19,0],["2023-06-29",6013.19,6013.19,6013.19,6013.19,0],["2023-06-30",6013.19,6013.19,6013.19,6013.19,0],["2023-07-03",6013.19,6013.19,6013.19,6013.19,0],["2023-07-04",6013.19,6013.19,6013.19,6013.19,0],["2023-07-05",6013.19,6013.19,6013.19,6013.19,0],["2023-07-06",6013.19,6013.19,6013.19,6013.19,0],["2023-07-07",6013.19,6013.19,6013.19,6013.19,0],["2023-07-10",6013.19,6013.19,6013.19,6013.19,0],["2023-07-11",6013.19,6013.19,6013.19,6013.19,0],["2023-07-12",6013.19,6013.19,6013.19,6013.19,0],["2023-07-13",6013.19,6013.19,6013.19,6013.19,0],["2023-07-14",6013.19,6013.19,6013.19,6013.19,0],["2023-07-17",6013.19,6013.19,6013.19,6013.19,0],["2023-07-18",6013.19,6013.19,6013.19,6013.19,0],["2023-07-19",6013.19,6013.19,6013.19,6013.19,0],["2023-07-20",6013.19,6013.19,6013.19,6013.19,0],["2023-07-21",6013.19,6013.19,6013.19,6013.19,0],["2023-07-24",6013.19,6013.19,6013.19,6013.19,0],["2023-07-25",6013.19,6013.19,6013.19,6013.19,0],["2023-07-26",6013.19,6013.19,6013.19,6013.19,0],["2023-07-27",6013.19,6013.19,6013.19,6013.19,0],["2023-07-28",6013.19,6013.19,6013.19,6013.19,0],["2023-07-31",6013.19,6013.19,6013.19,6013.19,0],["2023-08-01",6013.19,6013.19,6013.19,6013.19,0],["2023-08-02",6013.19,6013.19,6013.19,6013.19,0],["2023-08-03",6013.19,6013.19,6013.19,6013.19,0],["2023-08-04",6013.19,6013.19,6013.19,6013.19,0],["2023-08-07",6013.19,6013.19,6013.19,6013.19,0],["2023-08-08",6013.19,6013.19,6013.19,6013.19,0],["2023-08-09",6013.19,6013.19,6013.19,6013.19,0],["2023-08-10",6013.19,6013.19,6013.19,6013.19,0],["2023-08-11",6013.19,6013.19,6013.19,6013.19,0],["2023-08-14",6013.19,6013.19,6013.19,6013.19,0],["2023-08-15",6013.19,6013.19,6013.19,6013.19,0],["2023-08-16",6013.19,6013.19,6013.19,6013.19,0],["2023-08-17",6013.19,6013.19,6013.19,6013.19,0],["2023-08-18",6013.19,6013.19,6013.19,6013.19,0],["2023-08-21",6013.19,6013.19,6013.19,6013.19,0],["2023-08-22",6013.19,6013.19,6013.19,6013.19,0],["2023-08-23",6013.19,6013.19,6013.19,6013.19,0],["2023-08-24",6013.19,6013.19,6013.19,6013.19,0],["2023-08-25",6013.19,6013.19,6013.19,6013.19,0],["2023-08-28",6013.19,6013.19,6013.19,6013.19,0],["2023-08-29",6013.19,6013.19,6013.19,6013.19,0],["2023-08-30",6013.19,6013.19,6013.19,6013.19,0],["2023-08-31",6013.19,6013.19,6013.19,6013.19,0],["2023-09-05",6013.19,6013.19,6013.19,6013.19,0],["2023-09-06",6013.19,6013.19,6013.19,6013.19,0],["2023-09-07",6013.19,6013.19,6013.19,6013.19,0],["2023-09-08",6013.19,6013.19,6013.19,6013.19,0],["2023-09-11",6013.19,6013.19,6013.19,6013.19,0],["2023-09-12",6013.19,6013.19,6013.19,6013.19,0],["2023-09-13",6013.19,6013.19,6013.19,6013.19,0],["2023-09-14",6013.19,6013.19,6013.19,6013.19,0],["2023-09-15",6013.19,6013.19,6013.19,6013.19,0],["2023-09-18",6013.19,6013.19,6013.19,6013.19,0],["2023-09-19",6013.19,6013.19,6013.19,6013.19,0],["2023-09-20",6013.19,6013.19,6013.19,6013.19,0],["2023-09-21",6013.19,6013.19,6013.19,6013.19,0],["2023-09-22",6013.19,6013.19,6013.19,6013.19,0],["2023-09-25",6013.19,6013.19,6013.19,6013.19,0],["2023-09-26",6013.19,6013.19,6013.19,6013.19,0],["2023-09-27",6013.19,6013.19,6013.19,6013.19,0],["2023-09-28",6013.19,6013.19,6013.19,6013.19,0],["2023-09-29",6013.19,6013.19,6013.19,6013.19,0],["2023-10-02",6013.19,6013.19,6013.19,6013.19,0],["2023-10-03",6013.19,6013.19,6013.19,6013.19,0],["2023-10-04",6013.19,6013.19,6013.19,6013.19,0],["2023-10-05",6013.19,6013.19,6013.19,6013.19,0],["2023-10-06",6013.19,6013.19,6013.19,6013.19,0],["2023-10-09",6013.19,6013.19,6013.19,6013.19,0],["2023-10-10",6013.19,6013.19,6013.19,6013.19,0],["2023-10-11",6013.19,6013.19,6013.19,6013.19,0],["2023-10-12",6013.19,6013.19,6013.19,6013.19,0],["2023-10-13",6013.19,6013.19,6013.19,6013.19,0],["2023-10-16",6013.19,6013.19,6013.19,6013.19,0],["2023-10-17",6013.19,6013.19,6013.19,6013.19,0],["2023-10-18",6013.19,6013.19,6013.19,6013.19,0],["2023-10-19",6013.19,6013.19,6013.19,6013.19,0],["2023-10-20",6013.19,6013.19,6013.19,6013.19,0],["2023-10-23",6013.19,6013.19,6013.19,6013.19,0],["2023-10-24",6013.19,6013.19,6013.19,6013.19,0],["2023-10-25",6013.19,6013.19,6013.19,6013.19,0],["2023-10-26",6013.19,6013.19,6013.19,6013.19,0],["2023-10-27",6013.19,6013.19,6013.19,6013.19,0],["2023-10-30",6013.19,6013.19,6013.19,6013.19,0],["2023-10-31",6013.19,6013.19,6013.19,6013.19,0],["2023-11-01",6013.19,6013.19,6013.19,6013.19,0],["2023-11-02",6013.19,6013.19,6013.19,6013.19,0],["2023-11-03",6013.19,6013.19,6013.19,6013.19,0],["2023-11-06",6013.19,6013.19,6013.19,6013.19,0],["2023-11-07",6013.19,6013.19,6013.19,6013.19,0],["2023-11-08",6013.19,6013.19,6013.19,6013.19,0],["2023-11-09",6013.19,6013.19,6013.19,6013.19,0],["2023-11-10",6013.19,6013.19,6013.19,6013.19,0],["2023-11-13",6013.19,6013.19,6013.19,6013.19,0],["2023-11-14",6013.19,6013.19,6013.19,6013.19,0],["2023-11-15",6013.19,6013.19,6013.19,6013.19,0],["2023-11-16",6013.19,6013.19,6013.19,6013.19,0],["2023-11-17",6013.19,6013.19,6013.19,6013.19,0],["2023-11-20",6013.19,6013.19,6013.19,6013.19,0],["2023-11-21",6013.19,6013.19,6013.19,6013.19,0],["2023-11-22",6013.19,6013.19,6013.19,6013.19,0],["2023-11-23",6013.19,6013.19,6013.19,6013.19,0],["2023-11-24",6013.19,6013.19,6013.19,6013.19,0],["2023-11-27",6013.19,6013.19,6013.19,6013.19,0],["2023-11-28",6013.19,6013.19,6013.19,6013.19,0],["2023-11-29",6013.19,6013.19,6013.19,6013.19,0],["2023-11-30",6013.19,6013.19,6013.19,6013.19,0],["2023-12-01",6013.19,6013.19,6013.19,6013.19,0],["2023-12-04",6013.19,6013.19,6013.19,6013.19,0],["2023-12-05",6013.19,6013.19,6013.19,6013.19,0],["2023-12-06",6013.19,6013.19,6013.19,6013.19,0],["2023-12-07",6013.19,6013.19,6013.19,6013.19,0],["2023-12-08",6013.19,6013.19,6013.19,6013.19,0],["2023-12-11",6013.19,6013.19,6013.19,6013.19,0],["2023-12-26",6013.19,6013.19,6013.19,6013.19,0],["2023-12-27",6013.19,6013.19,6013.19,6013.19,0],["2023-12-28",6013.19,6013.19,6013.19,6013.19,0],["2023-12-29",6013.19,6013.19,6013.19,6013.19,0],["2024-01-02",6013.19,6013.19,6013.19,6013.19,0],["2024-01-03",6013.19,6013.19,6013.19,6013.19,0],["2024-01-04",6013.19,6013.19,6013.19,6013.19,0],["2024-01-05",6013.19,6013.19,6013.19,6013.19,0],["2024-01-08",6013.19,6013.19,6013.19,6013.19,0],["2024-01-09",6013.19,6013.19,6013.19,6013.19,0],["2024-01-10",6013.19,6013.19,6013.19,6013.19,0],["2024-01-11",6013.19,6013.19,6013.19,6013.19,0],["2024-01-12",6013.19,6013.19,6013.19,6013.19,0],["2024-01-15",6013.19,6013.19,6013.19,6013.19,0],["2024-01-16",6013.19,6013.19,6013.19,6013.19,0],["2024-01-17",6013.19,6013.19,6013.19,6013.19,0],["2024-01-18",6013.19,6013.19,6013.19,6013.19,0],["2024-01-19",6013.19,6013.19,6013.19,6013.19,0],["2024-01-22",6013.19,6013.19,6013.19,6013.19,0],["2024-01-23",6013.19,6013.19,6013.19,6013.19,0],["2024-01-24",6013.19,6013.19,6013.19,6013.19,0],["2024-01-25",6013.19,6013.19,6013.19,6013.19,0],["2024-01-26",6013.19,6013.19,6013.19,6013.19,0],["2024-01-29",6013.19,6013.19,6013.19,6013.19,0],["2024-01-30",6013.19,6013.19,6013.19,6013.19,0],["2024-01-31",6013.19,6013.19,6013.19,6013.19,0],["2024-02-01",6013.19,6013.19,6013.19,6013.19,0],["2024-02-02",6013.19,6013.19,6013.19,6013.19,0],["2024-02-05",6013.19,6013.19,6013.19,6013.19,0],["2024-02-06",6013.19,6013.19,6013.19,6013.19,0],["2024-02-07",6013.19,6013.19,6013.19,6013.19,0],["2024-02-15",6013.19,6013.19,6013.19,6013.19,0],["2024-02-16",6013.19,6013.19,6013.19,6013.19,0],["2024-02-19",6013.19,6013.19,6013.19,6013.19,0],["2024-02-20",6013.19,6013.19,6013.19,6013.19,0],["2024-02-21",6013.19,6013.19,6013.19,6013.19,0],["2024-02-22",6013.19,6013.19,6013.19,6013.19,0],["2024-02-23",6013.19,6013.19,6013.19,6013.19,0],["2024-02-26",6013.19,6013.19,6013.19,6013.19,0],["2024-02-27",6013.19,6013.19,6013.19,6013.19,0],["2024-02-28",6013.19,6013.19,6013.19,6013.19,0],["2024-02-29",6013.19,6013.19,6013.19,6013.19,0],["2024-03-01",6013.19,6013.19,6013.19,6013.19,0],["2024-03-04",6013.19,6013.19,6013.19,6013.19,0],["2024-03-05",6013.19,6013.19,6013.19,6013.19,0],["2024-03-06",6013.19,6013.19,6013.19,6013.19,0],["2024-03-07",6013.19,6013.19,6013.19,6013.19,0],["2024-03-08",6013.19,6013.19,6013.19,6013.19,0],["2024-03-11",6013.19,6013.19,6013.19,6013.19,0],["2024-03-12",6013.19,6013.19,6013.19,6013.19,0],["2024-03-13",6013.19,6013.19,6013.19,6013.19,0],["2024-03-14",6013.19,6013.19,6013.19,6013.19,0],["2024-03-15",6013.19,6013.19,6013.19,6013.19,0],["2024-03-18",6013.19,6013.19,6013.19,6013.19,0],["2024-03-19",6013.19,6013.19,6013.19,6013.19,0],["2024-03-20",6013.19,6013.19,6013.19,6013.19,0],["2024-03-21",6013.19,6013.19,6013.19,6013.19,0],["2024-03-22",6013.19,6013.19,6013.19,6013.19,0],["2024-03-25",6013.19,6013.19,6013.19,6013.19,0],["2024-03-26",6013.19,6013.19,6013.19,6013.19,0],["2024-03-27",6013.19,6013.19,6013.19,6013.19,0],["2024-03-28",6013.19,6013.19,6013.19,6013.19,0],["2024-03-29",6013.19,6013.19,6013.19,6013.19,0],["2024-04-01",6013.19,6013.19,6013.19,6013.19,0],["2024-04-02",6013.19,6013.19,6013.19,6013.19,0],["2024-04-03",6013.19,6013.19,6013.19,6013.19,0],["2024-04-04",6013.19,6013.19,6013.19,6013.19,0],["2024-04-05",6013.19,6013.19,6013.19,6013.19,0],["2024-04-08",6013.19,6013.19,6013.19,6013.19,0],["2024-04-09",6013.19,6013.19,6013.19,6013.19,0],["2024-04-10",6013.19,6013.19,6013.19,6013.19,0],["2024-04-11",6013.19,6013.19,6013.19,6013.19,0],["2024-04-12",6013.19,6013.19,6013.19,6013.19,0],["2024-04-15",6013.19,6013.19,6013.19,6013.19,0],["2024-04-16",6013.19,6013.19,6013.19,6013.19,0],["2024-04-17",6013.19,6013.19,6013.19,6013.19,0],["2024-04-19",6013.19,6013.19,6013.19,6013.19,0],["2024-04-22",6013.19,6013.19,6013.19,6013.19,0],["2024-04-23",6013.19,6013.19,6013.19,6013.19,0],["2024-04-24",6013.19,6013.19,6013.19,6013.19,0],["2024-04-25",6013.19,6013.19,6013.19,6013.19,0],["2024-04-26",6013.19,6013.19,6013.19,6013.19,0],["2024-05-02",6013.19,6013.19,6013.19,6013.19,0],["2024-05-03",6013.19,6013.19,6013.19,6013.19,0],["2024-05-06",6013.19,6013.19,6013.19,6013.19,0],["2024-05-07",6013.19,6013.19,6013.19,6013.19,0],["2024-05-08",6013.19,6013.19,6013.19,6013.19,0],["2024-05-09",6013.19,6013.19,6013.19,6013.19,0],["2024-05-10",6013.19,6013.19,6013.19,6013.19,0],["2024-05-13",6013.19,6013.19,6013.19,6013.19,0],["2024-05-14",6013.19,6013.19,6013.19,6013.19,0],["2024-05-15",6013.19,6013.19,6013.19,6013.19,0],["2024-05-16",6013.19,6013.19,6013.19,6013.19,0],["2024-05-17",6013.19,6013.19,6013.19,6013.19,0],["2024-05-20",6013.19,6013.19,6013.19,6013.19,0],["2024-05-21",6013.19,6013.19,6013.19,6013.19,0],["2024-05-22",6013.19,6013.19,6013.19,6013.19,0],["2024-05-23",6013.19,6013.19,6013.19,6013.19,0],["2024-05-24",6013.19,6013.19,6013.19,6013.19,0],["2024-05-27",6013.19,6013.19,6013.19,6013.19,0],["2024-05-28",6013.19,6013.19,6013.19,6013.19,0],["2024-05-29",6013.19,6013.19,6013.19,6013.19,0],["2024-05-30",6013.19,6013.19,6013.19,6013.19,0],["2024-05-31",6013.19,6013.19,6013.19,6013.19,0],["2024-06-03",6013.19,6013.19,6013.19,6013.19,0],["2024-06-04",6013.19,6013.19,6013.19,6013.19,0],["2024-06-05",6013.19,6013.19,6013.19,6013.19,0],["2024-06-06",6013.19,6013.19,6013.19,6013.19,0],["2024-06-07",6013.19,6013.19,6013.19,6013.19,0],["2024-06-10",6013.19,6013.19,6013.19,6013.19,0],["2024-06-11",6013.19,6013.19,6013.19,6013.19,0],["2024-06-12",6013.19,6013.19,6013.19,6013.19,0],["2024-06-13",6013.19,6013.19,6013.19,6013.19,0],["2024-06-14",6013.19,6013.19,6013.19,6013.19,0],["2024-06-17",6013.19,6013.19,6013.19,6013.19,0],["2024-06-18",6013.19,6013.19,6013.19,6013.19,0],["2024-06-19",6013.19,6013.19,6013.19,6013.19,0],["2024-06-20",6013.19,6013.19,6013.19,6013.19,0],["2024-06-21",6013.19,6013.19,6013.19,6013.19,0],["2024-06-24",6013.19,6013.19,6013.19,6013.19,0],["2024-06-25",6013.19,6013.19,6013.19,6013.19,0],["2024-06-26",6013.19,6013.19,6013.19,6013.19,0],["2024-06-27",6013.19,6013.19,6013.19,6013.19,0],["2024-06-28",6013.19,6013.19,6013.19,6013.19,0],["2024-07-01",6013.19,6013.19,6013.19,6013.19,0],["2024-07-02",6013.19,6013.19,6013.19,6013.19,0],["2024-07-03",6013.19,6013.19,6013.19,6013.19,0],["2024-07-04",6013.19,6013.19,6013.19,6013.19,0],["2024-07-05",6013.19,6013.19,6013.19,6013.19,0],["2024-07-08",6013.19,6013.19,6013.19,6013.19,0],["2024-07-09",6013.19,6013.19,6013.19,6013.19,0],["2024-07-10",6013.19,6013.19,6013.19,6013.19,0],["2024-07-11",6013.19,6013.19,6013.19,6013.19,0],["2024-07-12",6013.19,6013.19,6013.19,6013.19,0],["2024-07-15",6013.19,6013.19,6013.19,6013.19,0],["2024-07-16",6013.19,6013.19,6013.19,6013.19,0],["2024-07-17",6013.19,6013.19,6013.19,6013.19,0],["2024-07-18",6013.19,6013.19,6013.19,6013.19,0],["2024-07-19",6013.19,6013.19,6013.19,6013.19,0],["2024-07-22",6013.19,6013.19,6013.19,6013.19,0],["2024-07-23",6013.19,6013.19,6013.19,6013.19,0],["2024-07-24",6013.19,6013.19,6013.19,6013.19,0],["2024-07-25",6013.19,6013.19,6013.19,6013.19,0],["2024-07-26",6013.19,6013.19,6013.19,6013.19,0],["2024-07-29",6013.19,6013.19,6013.19,6013.19,0],["2024-07-30",6013.19,6013.19,6013.19,6013.19,0],["2024-07-31",6013.19,6013.19,6013.19,6013.19,0],["2024-08-01",6013.19,6013.19,6013.19,6013.19,0],["2024-08-02",6013.19,6013.19,6013.19,6013.19,0],["2024-08-05",6013.19,6013.19,6013.19,6013.19,0],["2024-08-06",6013.19,6013.19,6013.19,6013.19,0],["2024-08-07",6013.19,6013.19,6013.19,6013.19,0],["2024-08-08",6013.19,6013.19,6013.19,6013.19,0],["2024-08-09",6013.19,6013.19,6013.19,6013.19,0],["2024-08-12",6013.19,6013.19,6013.19,6013.19,0],["2024-08-13",6013.19,6013.19,6013.19,6013.19,0],["2024-08-14",6013.19,6013.19,6013.19,6013.19,0],["2024-08-15",6013.19,6013.19,6013.19,6013.19,0],["2024-08-16",6013.19,6013.19,6013.19,6013.19,0],["2024-08-19",6013.19,6013.19,6013.19,6013.19,0],["2024-08-20",6013.19,6013.19,6013.19,6013.19,0],["2024-08-21",6013.19,6013.19,6013.19,6013.19,0],["2024-08-22",6013.19,6013.19,6013.19,6013.19,0],["2024-08-23",6013.19,6013.19,6013.19,6013.19,0],["2024-08-26",6013.19,6013.19,6013.19,6013.19,0],["2024-08-27",6013.19,6013.19,6013.19,6013.19,0],["2024-08-28",6013.19,6013.19,6013.19,6013.19,0],["2024-08-29",6013.19,6013.19,6013.19,6013.19,0],["2024-08-30",6013.19,6013.19,6013.19,6013.19,0],["2024-09-04",6013.19,6013.19,6013.19,6013.19,0],["2024-09-05",6013.19,6013.19,6013.19,6013.19,0],["2024-09-06",6013.19,6013.19,6013.19,6013.19,0],["2024-09-09",6013.19,6013.19,6013.19,6013.19,0],["2024-09-10",6013.19,6013.19,6013.19,6013.19,0],["2024-09-11",6013.19,6013.19,6013.19,6013.19,0],["2024-09-12",6013.19,6013.19,6013.19,6013.19,0],["2024-09-13",6013.19,6013.19,6013.19,6013.19,0],["2024-09-16",6013.19,6013.19,6013.19,6013.19,0],["2024-09-17",6013.19,6013.19,6013.19,6013.19,0],["2024-09-18",6013.19,6013.19,6013.19,6013.19,0],["2024-09-19",6013.19,6013.19,6013.19,6013.19,0],["2024-09-20",6013.19,6013.19,6013.19,6013.19,0],["2024-09-23",6013.19,6013.19,6013.19,6013.19,0],["2024-09-24",6013.19,6013.19,6013.19,6013.19,0],["2024-09-25",6013.19,6013.19,6013.19,6013.19,0],["2024-09-26",6013.19,6013.19,6013.19,6013.19,0],["2024-09-27",6013.19,6013.19,6013.19,6013.19,0],["2024-09-30",6013.19,6013.19,6013.19,6013.19,0],["2024-10-01",6013.19,6013.19,6013.19,6013.19,0],["2024-10-02",6013.19,6013.19,6013.19,6013.19,0],["2024-10-03",6013.19,6013.19,6013.19,6013.19,0],["2024-10-04",6013.19,6013.19,6013.19,6013.19,0],["2024-10-07",6013.19,6013.19,6013.19,6013.19,0],["2024-10-08",6013.19,6013.19,6013.19,6013.19,0],["2024-10-09",6013.19,6013.19,6013.19,6013.19,0],["2024-10-10",6013.19,6013.19,6013.19,6013.19,0],["2024-10-11",6013.19,6013.19,6013.19,6013.19,0],["2024-10-14",6013.19,6013.19,6013.19,6013.19,0],["2024-10-15",6013.19,6013.19,6013.19,6013.19,0],["2024-10-16",6013.19,6013.19,6013.19,6013.19,0],["2024-10-17",6013.19,6013.19,6013.19,6013.19,0],["2024-10-18",6013.19,6013.19,6013.19,6013.19,0],["2024-10-21",6013.19,6013.19,6013.19,6013.19,0],["2024-10-22",6013.19,6013.19,6013.19,6013.19,0],["2024-10-23",6013.19,6013.19,6013.19,6013.19,0],["2024-10-24",6013.19,6013.19,6013.19,6013.19,0],["2024-10-25",6013.19,6013.19,6013.19,6013.19,0],["2024-10-28",6013.19,6013.19,6013.19,6013.19,0],["2024-10-29",6013.19,6013.19,6013.19,6013.19,0],["2024-10-30",6013.19,6013.19,6013.19,6013.19,0],["2024-10-31",6013.19,6013.19,6013.19,6013.19,0],["2024-11-01",6013.19,6013.19,6013.19,6013.19,0],["2024-11-04",6013.19,6013.19,6013.19,6013.19,0],["2024-11-05",6013.19,6013.19,6013.19,6013.19,0],["2024-11-06",6013.19,6013.19,6013.19,6013.19,0],["2024-11-07",6013.19,6013.19,6013.19,6013.19,0],["2024-11-08",6013.19,6013.19,6013.19,6013.19,0],["2024-11-11",6013.19,6013.19,6013.19,6013.19,0],["2024-11-12",6013.19,6013.19,6013.19,6013.19,0],["2024-11-13",6013.19,6013.19,6013.19,6013.19,0],["2024-11-14",6013.19,6013.19,6013.19,6013.19,0],["2024-11-15",6013.19,6013.19,6013.19,6013.19,0],["2024-11-18",6013.19,6013.19,6013.19,6013.19,0],["2024-11-19",6013.19,6013.19,6013.19,6013.19,0],["2024-11-20",6013.19,6013.19,6013.19,6013.19,0],["2024-11-21",6013.19,6013.19,6013.19,6013.19,0],["2024-11-22",6013.19,6013.19,6013.19,6013.19,0],["2024-11-25",6013.19,6013.19,6013.19,6013.19,0],["2024-11-26",6013.19,6013.19,6013.19,6013.19,0],["2024-11-27",6013.19,6013.19,6013.19,6013.19,0],["2024-11-28",6013.19,6013.19,6013.19,6013.19,0],["2024-11-29",6013.19,6013.19,6013.19,6013.19,0],["2024-12-02",6013.19,6013.19,6013.19,6013.19,0],["2024-12-03",6013.19,6013.19,6013.19,6013.19,0],["2024-12-04",6013.19,6013.19,6013.19,6013.19,0],["2024-12-05",6013.19,6013.19,6013.19,6013.19,0],["2024-12-06",6013.19,6013.19,6013.19,6013.19,0],["2024-12-09",6013.19,6013.19,6013.19,6013.19,0],["2024-12-10",6013.19,6013.19,6013.19,6013.19,0],["2024-12-11",6013.19,6013.19,6013.19,6013.19,0],["2024-12-12",6013.19,6013.19,6013.19,6013.19,0],["2024-12-13",6013.19,6013.19,6013.19,6013.19,0],["2024-12-16",6013.19,6013.19,6013.19,6013.19,0],["2024-12-17",6013.19,6013.19,6013.19,6013.19,0],["2024-12-18",6013.19,6013.19,6013.19,6013.19,0],["2024-12-19",6013.19,6013.19,6013.19,6013.19,0],["2024-12-20",6013.19,6013.19,6013.19,6013.19,0],["2024-12-23",6013.19,6013.19,6013.19,6013.19,0],["2024-12-24",6013.19,6013.19,6013.19,6013.19,0],["2024-12-25",6013.19,6013.19,6013.19,6013.19,0],["2024-12-26",6013.19,6013.19,6013.19,6013.19,0],["2024-12-27",6013.19,6013.19,6013.19,6013.19,0],["2024-12-30",6013.19,6013.19,6013.19,6013.19,0],["2024-12-31",6013.19,6013.19,6013.19,6013.19,0],["2025-01-02",6013.19,6013.19,6013.19,6013.19,0],["2025-01-03",6013.19,6013.19,6013.19,6013.19,0],["2025-01-06",6013.19,6013.19,6013.19,6013.19,0],["2025-01-07",6013.19,6013.19,6013.19,6013.19,0],["2025-01-08",6013.19,6013.19,6013.19,6013.19,0],["2025-01-09",6013.19,6013.19,6013.19,6013.19,0],["2025-01-10",6013.19,6013.19,6013.19,6013.19,0],["2025-01-13",6013.19,6013.19,6013.19,6013.19,0],["2025-01-14",6013.19,6013.19,6013.19,6013.19,0],["2025-01-15",6013.19,6013.19,6013.19,6013.19,0],["2025-01-16",6013.19,6013.19,6013.19,6013.19,0],["2025-01-17",6013.19,6013.19,6013.19,6013.19,0],["2025-01-20",6013.19,6013.19,6013.19,6013.19,0],["2025-01-21",6013.19,6013.19,6013.19,6013.19,0],["2025-01-22",6013.19,6013.19,6013.19,6013.19,0],["2025-01-23",6013.19,6013.19,6013.19,6013.19,0],["2025-01-24",6013.19,6013.19,6013.19,6013.19,0],["2025-02-03",6013.19,6013.19,6013.19,6013.19,0],["2025-02-04",6013.19,6013.19,6013.19,6013.19,0],["2025-02-05",6013.19,6013.19,6013.19,6013.19,0],["2025-02-06",6013.19,6013.19,6013.19,6013.19,0],["2025-02-07",6013.19,6013.19,6013.19,6013.19,0],["2025-02-10",6013.19,6013.19,6013.19,6013.19,0],["2025-02-11",6013.19,6013.19,6013.19,6013.19,0],["2025-02-12",6013.19,6013.19,6013.19,6013.19,0],["2025-02-13",6013.19,6013.19,6013.19,6013.19,0],["2025-02-14",6013.19,6013.19,6013.19,6013.19,0],["2025-02-17",6013.19,6013.19,6013.19,6013.19,0],["2025-02-18",6013.19,6013.19,6013.19,6013.19,0],["2025-02-19",6013.19,6013.19,6013.19,6013.19,0],["2025-02-20",6013.19,6013.19,6013.19,6013.19,0],["2025-02-21",6013.19,6013.19,6013.19,6013.19,0],["2025-02-24",6013.19,6013.19,6013.19,6013.19,0],["2025-02-25",6013.19,6013.19,6013.19,6013.19,0],["2025-02-26",6013.19,6013.19,6013.19,6013.19,0],["2025-02-27",6013.19,6013.19,6013.19,6013.19,0],["2025-02-28",6013.19,6013.19,6013.19,6013.19,0],["2025-03-03",6013.19,6013.19,6013.19,6013.19,0],["2025-03-04",6013.19,6013.19,6013.19,6013.19,0],["2025-03-05",6013.19,6013.19,6013.19,6013.19,0],["2025-03-06",6013.19,6013.19,6013.19,6013.19,0],["2025-03-07",6013.19,6013.19,6013.19,6013.19,0],["2025-03-10",6013.19,6013.19,6013.19,6013.19,0],["2025-03-11",6013.19,6013.19,6013.19,6013.19,0],["2025-03-12",6013.19,6013.19,6013.19,6013.19,0],["2025-03-13",6013.19,6013.19,6013.19,6013.19,0],["2025-03-14",6013.19,6013.19,6013.19,6013.19,0],["2025-03-17",6013.19,6013.19,6013.19,6013.19,0],["2025-03-18",6013.19,6013.19,6013.19,6013.19,0],["2025-03-19",6013.19,6013.19,6013.19,6013.19,0],["2025-03-20",6013.19,6013.19,6013.19,6013.19,0],["2025-03-21",6013.19,6013.19,6013.19,6013.19,0],["2025-03-24",6013.19,6013.19,6013.19,6013.19,0],["2025-03-25",6013.19,6013.19,6013.19,6013.19,0],["2025-03-26",6013.19,6013.19,6013.19,6013.19,0],["2025-03-27",6013.19,6013.19,6013.19,6013.19,0],["2025-03-28",6013.19,6013.19,6013.19,6013.19,0],["2025-03-31",6013.19,6013.19,6013.19,6013.19,0],["2025-04-01",6013.19,6013.19,6013.19,6013.19,0],["2025-04-02",6013.19,6013.19,6013.19,6013.19,0],["2025-04-03",6013.19,6013.19,6013.19,6013.19,0],["2025-04-04",6013.19,6013.19,6013.19,6013.19,0],["2025-04-08",6013.19,6013.19,6013.19,6013.19,0],["2025-04-09",6013.19,6013.19,6013.19,6013.19,0],["2025-04-10",6013.19,6013.19,6013.19,6013.19,0],["2025-04-11",6013.19,6013.19,6013.19,6013.19,0],["2025-04-14",6013.19,6013.19,6013.19,6013.19,0],["2025-04-15",6329.67,8386.81,3956.04,6962.64,107500],["2025-04-16",6804.4,7120.88,6804.4,7120.88,38800],["2025-04-17",8149.45,8149.45,8149.45,8149.45,11843200],["2025-04-18",9257.14,9336.26,9257.14,9336.26,60300],["2025-04-21",10602.2,10681.32,10602.2,10681.32,31000],["2025-04-22",12263.74,12263.74,9652.75,11709.89,262700],["2025-04-23",11947.25,12659.34,10206.59,11472.53,74700],["2025-04-24",11789.01,11789.01,9810.99,10443.96,34700],["2025-04-25",10918.68,10918.68,9969.23,10206.59,35600],["2025-04-28",11472.53,11472.53,10285.71,10997.8,60100],["2025-04-29",12105.49,12105.49,10760.44,11551.65,86500],["2025-05-05",12580.22,12580.22,11235.16,11472.53,42000],["2025-05-06",12184.62,12184.62,11076.92,11156.04,34100],["2025-05-07",11156.04,11868.13,11156.04,11709.89,42900],["2025-05-08",12263.74,12263.74,11393.41,11551.65,53700],["2025-05-09",11551.65,11551.65,11076.92,11472.53,39200],["2025-05-12",11551.65,11868.13,11314.29,11393.41,64400],["2025-05-13",11709.89,11709.89,10839.56,11235.16,43100],["2025-05-14",11472.53,11472.53,10997.8,11314.29,48300],["2025-05-15",11393.41,11551.65,11314.29,11551.65,34200],["2025-05-16",11630.77,13134.07,11630.77,13134.07,147600],["2025-05-19",14479.12,14558.24,13450.55,14558.24,274200],["2025-05-20",15745.05,15745.05,13608.79,13767.03,257000],["2025-05-21",14004.4,14795.6,13134.07,13608.79,128700],["2025-05-22",13608.79,13687.91,12580.22,13054.95,108800],["2025-05-23",12896.7,13292.31,12263.74,12659.34,69600],["2025-05-26",12659.34,13213.19,12263.74,12659.34,72200],["2025-05-27",12738.46,12738.46,12342.86,12501.1,70500],["2025-05-28",12342.86,12817.58,12342.86,12659.34,143600],["2025-05-29",12896.7,12896.7,12342.86,12501.1,80100],["2025-05-30",12501.1,12501.1,11630.77,12105.49,105800],["2025-06-02",12026.37,12263.74,11472.53,11630.77,48200],["2025-06-03",11868.13,11868.13,11472.53,11472.53,21000],["2025-06-04",11789.01,13054.95,11789.01,12501.1,134800],["2025-06-05",12342.86,12896.7,11947.25,11947.25,120200],["2025-06-06",12184.62,12184.62,11630.77,11630.77,52200],["2025-06-09",11630.77,11630.77,11076.92,11156.04,33600],["2025-06-10",11472.53,11868.13,11472.53,11472.53,21600],["2025-06-11",11868.13,11868.13,11156.04,11156.04,13900],["2025-06-12",11472.53,11551.65,10997.8,11472.53,72800],["2025-06-13",11709.89,11709.89,10760.44,10918.68,59800],["2025-06-16",10997.8,11076.92,10681.32,11076.92,74600],["2025-06-17",10997.8,11472.53,10997.8,11472.53,304900],["2025-06-18",12105.49,12105.49,11314.29,11709.89,18451851],["2025-06-19",11789.01,12263.74,11551.65,11709.89,85700],["2025-06-20",11709.89,11868.13,11551.65,11868.13,94700],["2025-06-23",11868.13,13450.55,11709.89,13450.55,229400],["2025-06-24",14795.6,14795.6,13925.27,14241.76,249600],["2025-06-25",14479.12,14479.12,13292.31,13767.03,97100],["2025-06-26",13767.03,14162.64,13687.91,14162.64,139100],["2025-06-27",14637.36,14637.36,12659.34,13213.19,223879],["2025-06-30",15032.97,15032.97,12501.1,12659.34,99500],["2025-07-01",13054.95,13054.95,12105.49,12421.98,71500],["2025-07-02",13054.95,13054.95,12026.37,12342.86,44400],["2025-07-03",11947.25,12580.22,11947.25,12342.86,62900],["2025-07-04",12501.1,12501.1,11947.25,12263.74,56900],["2025-07-07",12263.74,12501.1,11947.25,12263.74,99400],["2025-07-08",12580.22,12580.22,12026.37,12501.1,41000],["2025-07-09",12263.74,12580.22,11947.25,12342.86,99500],["2025-07-10",12184.62,12659.34,11947.25,12263.74,93700],["2025-07-11",13687.91,13687.91,11947.25,12342.86,75000],["2025-07-14",12184.62,12342.86,12105.49,12342.86,38000],["2025-07-15",12263.74,12817.58,11947.25,12263.74,135600],["2025-07-16",12184.62,12263.74,11868.13,11947.25,54300],["2025-07-17",12026.37,12263.74,11868.13,12184.62,259000],["2025-07-18",11947.25,12105.49,11789.01,11868.13,81900],["2025-07-21",11868.13,11868.13,11709.89,11789.01,81100],["2025-07-22",11789.01,11789.01,11472.53,11472.53,154200],["2025-07-23",11630.77,11630.77,11314.29,11472.53,69900],["2025-07-24",11472.53,11868.13,11393.41,11630.77,47600],["2025-07-25",11314.29,11551.65,11156.04,11472.53,228800],["2025-07-28",11393.41,12105.49,11314.29,11868.13,231900],["2025-07-29",12263.74,12896.7,11868.13,11947.25,297700],["2025-07-30",11947.25,11947.25,11393.41,11947.25,284900],["2025-07-31",11709.89,11709.89,11472.53,11630.77,73100],["2025-08-01",11630.77,11630.77,11156.04,11314.29,63200],["2025-08-04",12263.74,12896.7,12263.74,12659.34,808100],["2025-08-05",13054.95,14083.52,12738.46,13292.31,1128400],["2025-08-06",13371.43,14400.0,13371.43,13767.03,387100],["2025-08-07",13767.03,15428.57,13767.03,14400.0,844400],["2025-08-08",14479.12,14795.6,13846.15,14558.24,354400],["2025-08-11",14558.24,14874.73,13529.67,14162.64,480200],["2025-08-12",14162.64,14320.88,13529.67,14004.4,202800],["2025-08-13",13925.27,14004.4,13608.79,14004.4,245600],["2025-08-14",14241.76,14400.0,13371.43,13767.03,388100],["2025-08-15",13846.15,15824.18,13371.43,14953.85,786400],["2025-08-18",15270.33,16852.75,14795.6,16852.75,788700],["2025-08-19",17643.96,18276.92,17643.96,18276.92,513000],["2025-08-20",20967.03,20967.03,17010.99,18989.01,765100],["2025-08-21",18989.01,19780.22,17564.84,17881.32,420300],["2025-08-22",17881.32,17881.32,15903.3,16457.14,331400],["2025-08-25",17010.99,18276.92,15745.05,16694.51,310500],["2025-08-26",17564.84,17564.84,16536.26,17248.35,169400],["2025-08-27",17406.59,17406.59,16140.66,16457.14,214100],["2025-08-28",16140.66,16140.66,15191.21,15586.81,222200],["2025-08-29",15745.05,16615.38,15270.33,15903.3,242600],["2025-09-03",16536.26,16536.26,15745.05,15982.42,105400],["2025-09-04",15824.18,16298.9,15586.81,15665.93,141400],["2025-09-05",15745.05,15982.42,14874.73,15349.45,256800],["2025-09-08",14874.73,14953.85,14241.76,14241.76,203700],["2025-09-09",14637.36,14637.36,14004.4,14241.76,150100],["2025-09-10",14241.76,14241.76,14004.4,14083.52,70500],["2025-09-11",13925.27,14241.76,13608.79,14083.52,103300],["2025-09-12",14004.4,14716.48,13846.15,14558.24,190800],["2025-09-15",14558.24,15824.18,14558.24,15428.57,206100],["2025-09-16",14874.73,15586.81,14558.24,14637.36,136600],["2025-09-17",14795.6,14953.85,14400.0,14558.24,90100],["2025-09-18",14795.6,14795.6,14320.88,14400.0,41600],["2025-09-19",14400.0,14874.73,14162.64,14637.36,86700],["2025-09-22",14716.48,14716.48,14083.52,14320.88,43300],["2025-09-23",14874.73,14874.73,14241.76,14400.0,105400],["2025-09-24",14558.24,14795.6,14241.76,14716.48,203500],["2025-09-25",14953.85,14953.85,14558.24,14716.48,91000],["2025-09-26",14558.24,14716.48,14241.76,14241.76,128600],["2025-09-29",14400.0,14400.0,14162.64,14320.88,38500],["2025-09-30",14320.88,15112.09,14320.88,14795.6,209600],["2025-10-01",14795.6,14953.85,14558.24,14716.48,29500],["2025-10-02",14716.48,14795.6,14083.52,14162.64,80100],["2025-10-03",14241.76,14241.76,13846.15,13846.15,100200],["2025-10-06",14162.64,14479.12,14083.52,14479.12,109200],["2025-10-07",14558.24,14558.24,14241.76,14400.0,96400],["2025-10-08",14558.24,14558.24,14083.52,14320.88,88900],["2025-10-09",14400.0,14400.0,14004.4,14162.64,38100],["2025-10-10",14162.64,14479.12,13925.27,14241.76,157000],["2025-10-13",14083.52,14400.0,13687.91,14241.76,113500],["2025-10-14",14400.0,14558.24,14004.4,14162.64,66600],["2025-10-15",14083.52,14162.64,14004.4,14162.64,57200],["2025-10-16",14162.64,14162.64,13846.15,14083.52,163100],["2025-10-17",14241.76,14320.88,14004.4,14162.64,106900],["2025-10-20",14162.64,14320.88,12817.58,13371.43,167700],["2025-10-21",13450.55,13529.67,13054.95,13450.55,119900],["2025-10-22",13529.67,13767.03,13292.31,13608.79,76500],["2025-10-23",13846.15,13846.15,13529.67,13529.67,26700],["2025-10-24",13608.79,13687.91,13371.43,13371.43,35900],["2025-10-27",13687.91,13687.91,13450.55,13608.79,2700],["2025-10-28",13529.67,13608.79,13292.31,13608.79,44500],["2025-10-29",13608.79,13846.15,13529.67,13767.03,58700],["2025-10-30",13767.03,13925.27,13687.91,13767.03,102100],["2025-10-31",13925.27,14558.24,13687.91,13767.03,431000],["2025-11-03",14004.4,14083.52,12105.49,12263.74,338100],["2025-11-04",12105.49,12659.34,11156.04,12580.22,317400],["2025-11-05",12580.22,12580.22,11947.25,12421.98,120900],["2025-11-06",12501.1,12738.46,11947.25,12342.86,73700],["2025-11-07",12184.62,12263.74,11789.01,12026.37,61100],["2025-11-10",12026.37,12026.37,11314.29,11551.65,116600],["2025-11-11",11630.77,11709.89,11393.41,11630.77,70100],["2025-11-12",11630.77,11868.13,11393.41,11630.77,136700],["2025-11-13",11630.77,11789.01,11472.53,11709.89,43500],["2025-11-14",11551.65,11709.89,11314.29,11551.65,66400],["2025-11-17",11709.89,12421.98,11472.53,12263.74,147000],["2025-11-18",12501.1,12501.1,11947.25,12026.37,65600],["2025-11-19",11947.25,12105.49,11709.89,11789.01,50900],["2025-11-20",11630.77,11947.25,11472.53,11630.77,258700],["2025-11-21",11630.77,11630.77,9969.23,9969.23,656700],["2025-11-24",8861.54,8861.54,8861.54,8861.54,87100],["2025-11-25",7595.6,8624.18,7595.6,7674.73,1680500],["2025-11-26",7120.88,8070.33,7120.88,7832.97,83300],["2025-11-27",7832.97,7912.09,7674.73,7674.73,44500],["2025-11-28",7674.73,7753.85,7437.36,7674.73,197100],["2025-12-01",7991.21,7991.21,7674.73,7753.85,219600],["2025-12-02",7832.97,7832.97,7437.36,7674.73,220300],["2025-12-03",7674.73,7912.09,7516.48,7912.09,225200],["2025-12-04",7912.09,7912.09,7753.85,7753.85,41600],["2025-12-05",7753.85,7832.97,7674.73,7753.85,94400],["2025-12-08",7674.73,7753.85,7674.73,7674.73,40800],["2025-12-09",7674.73,7753.85,7595.6,7753.85,140300],["2025-12-10",7674.73,7753.85,7674.73,7674.73,69200],["2025-12-11",7674.73,7674.73,7674.73,7674.73,48300],["2025-12-12",7674.73,7674.73,7437.36,7516.48,169500],["2025-12-15",7595.6,7674.73,7595.6,7674.73,157400],["2025-12-16",7595.6,7674.73,7595.6,7674.73,193100],["2025-12-17",7753.85,8703.3,7674.73,8703.3,115600],["2025-12-18",9019.78,9494.51,8624.18,8861.54,72500],["2025-12-19",8545.05,8545.05,7912.09,8149.45,39500],["2025-12-22",8228.57,8307.69,8149.45,8228.57,62800],["2025-12-23",8228.57,8228.57,8070.33,8070.33,15700],["2025-12-24",8149.45,8149.45,7674.73,7753.85,40500],["2025-12-25",7912.09,7912.09,7674.73,7912.09,22500],["2025-12-26",8070.33,8070.33,7595.6,7674.73,37400],["2025-12-29",7674.73,7674.73,7595.6,7674.73,15400],["2025-12-30",7753.85,8465.93,7753.85,7832.97,17300],["2025-12-31",7832.97,7832.97,7674.73,7674.73,33100],["2026-01-05",7753.85,7753.85,7516.48,7595.6,50800],["2026-01-06",7595.6,7595.6,7279.12,7516.48,40600],["2026-01-07",7753.85,7753.85,7120.88,7279.12,85500],["2026-01-08",7358.24,7358.24,7120.88,7279.12,10300],["2026-01-09",7200.0,7279.12,7120.88,7200.0,17000],["2026-01-12",7595.6,7595.6,7279.12,7358.24,24200],["2026-01-13",7358.24,7358.24,6408.79,6646.15,68700],["2026-01-14",7120.88,7595.6,6804.4,7279.12,64800],["2026-01-15",7437.36,7437.36,7120.88,7279.12,96100],["2026-01-16",7279.12,7437.36,7120.88,7279.12,3722121],["2026-01-19",7358.24,7437.36,7041.76,7200.0,119800],["2026-01-20",7120.88,7200.0,7041.76,7041.76,55900],["2026-01-21",7120.88,7358.24,7041.76,7200.0,33800],["2026-01-22",7500.0,7500.0,7200.0,7200.0,68500],["2026-01-23",7100.0,7200.0,7000.0,7000.0,6300],["2026-01-26",7000.0,7000.0,6600.0,6900.0,70900],["2026-01-27",6800.0,7100.0,6800.0,6800.0,47100],["2026-01-28",6800.0,6900.0,6500.0,6900.0,27000],["2026-01-29",7000.0,7000.0,6900.0,6900.0,8600],["2026-01-30",7000.0,7100.0,6800.0,6800.0,19800],["2026-02-02",6800.0,7000.0,6800.0,6900.0,13400],["2026-02-03",6800.0,7000.0,6800.0,6900.0,14900],["2026-02-04",6800.0,6900.0,6500.0,6500.0,14100],["2026-02-05",6600.0,6800.0,6500.0,6500.0,22800],["2026-02-06",6600.0,6600.0,5700.0,6300.0,142100],["2026-02-09",5900.0,5900.0,5600.0,5800.0,22100],["2026-02-10",5900.0,6000.0,5500.0,5700.0,24700],["2026-02-11",5500.0,5700.0,5400.0,5600.0,49100],["2026-02-12",5600.0,5700.0,5600.0,5700.0,8800],["2026-02-13",5700.0,5800.0,5500.0,5700.0,1100],["2026-02-23",5800.0,5900.0,5600.0,5800.0,12700],["2026-02-24",5800.0,5800.0,5500.0,5700.0,24400],["2026-02-25",5700.0,5800.0,5600.0,5600.0,20500],["2026-02-26",5600.0,5700.0,5500.0,5600.0,33600],["2026-02-27",5500.0,5600.0,5500.0,5500.0,25100],["2026-03-02",5500.0,5600.0,5000.0,5400.0,32200],["2026-03-03",5000.0,5500.0,5000.0,5400.0,57500],["2026-03-04",5100.0,5200.0,4900.0,5100.0,84200],["2026-03-05",5100.0,5200.0,5100.0,5100.0,19900],["2026-03-06",5100.0,5100.0,4900.0,5100.0,17400],["2026-03-09",4700.0,4700.0,4300.0,4300.0,70400],["2026-03-10",4800.0,4800.0,4500.0,4500.0,15400],["2026-03-11",4600.0,4600.0,4300.0,4600.0,103000],["2026-03-12",4700.0,4700.0,4400.0,4400.0,20500],["2026-03-13",4600.0,4600.0,4400.0,4400.0,10800],["2026-03-16",4400.0,4600.0,4400.0,4500.0,6700],["2026-03-17",4600.0,5100.0,4600.0,5100.0,157600],["2026-03-18",5100.0,5300.0,5000.0,5100.0,33400],["2026-03-19",5100.0,5100.0,4700.0,4900.0,30900],["2026-03-20",4700.0,5000.0,4600.0,5000.0,25900],["2026-03-23",5000.0,5000.0,4500.0,4500.0,33300],["2026-03-24",4700.0,4800.0,4600.0,4700.0,37800],["2026-03-25",4700.0,4700.0,4600.0,4700.0,53500],["2026-03-26",4700.0,4800.0,4600.0,4800.0,9900],["2026-03-27",4700.0,4900.0,4600.0,4800.0,37800],["2026-03-30",4800.0,4800.0,4700.0,4800.0,12000],["2026-03-31",4700.0,4800.0,4600.0,4700.0,150800],["2026-04-01",4700.0,5000.0,4700.0,5000.0,78100],["2026-04-02",5000.0,5300.0,4900.0,5300.0,223100],["2026-04-03",5300.0,5800.0,5300.0,5800.0,173400],["2026-04-06",5800.0,6400.0,5600.0,5900.0,137800],["2026-04-07",5900.0,5900.0,5200.0,5400.0,88900],["2026-04-08",5800.0,5800.0,5400.0,5500.0,52300],["2026-04-09",5400.0,5900.0,5400.0,5700.0,110100],["2026-04-10",5800.0,5800.0,5600.0,5700.0,30200],["2026-04-13",5700.0,5800.0,5400.0,5700.0,67900],["2026-04-14",5800.0,6400.0,5600.0,6000.0,76300],["2026-04-15",6200.0,6200.0,5900.0,6000.0,22300],["2026-04-16",6000.0,6000.0,5600.0,5600.0,58700],["2026-04-17",5600.0,5700.0,5500.0,5500.0,41400],["2026-04-20",5400.0,5600.0,5400.0,5400.0,23300],["2026-04-21",5400.0,5500.0,5300.0,5300.0,67200],["2026-04-22",5300.0,5400.0,5200.0,5400.0,27600],["2026-04-23",5300.0,5400.0,5200.0,5300.0,20100],["2026-04-24",5400.0,5500.0,5300.0,5500.0,34600],["2026-04-28",5500.0,5700.0,5400.0,5400.0,34300],["2026-04-29",5400.0,5400.0,5300.0,5400.0,15000],["2026-05-04",5400.0,5500.0,5200.0,5200.0,30400],["2026-05-05",5300.0,5400.0,5100.0,5400.0,28800],["2026-05-06",5400.0,5400.0,5300.0,5400.0,46400],["2026-05-07",5400.0,5400.0,5300.0,5300.0,21200],["2026-05-08",5300.0,5600.0,5300.0,5500.0,51400],["2026-05-11",5500.0,5500.0,5300.0,5300.0,14000],["2026-05-12",5300.0,5300.0,5300.0,5300.0,39000],["2026-05-13",5400.0,5400.0,5300.0,5400.0,37300],["2026-05-14",5300.0,5400.0,5300.0,5400.0,7700],["2026-05-15",5400.0,5400.0,5200.0,5400.0,6900],["2026-05-18",5300.0,5400.0,5300.0,5400.0,20900],["2026-05-19",5400.0,5400.0,5300.0,5300.0,21500],["2026-05-20",5200.0,5400.0,5200.0,5300.0,6900],["2026-05-21",5300.0,5400.0,5100.0,5300.0,4900],["2026-05-22",5300.0,5400.0,5200.0,5300.0,9200],["2026-05-25",5200.0,5300.0,5200.0,5300.0,5600],["2026-05-26",5400.0,5400.0,5200.0,5200.0,19500],["2026-05-27",5200.0,5400.0,5200.0,5300.0,4000],["2026-05-28",5300.0,5500.0,5300.0,5400.0,82000],["2026-05-29",5400.0,6000.0,5400.0,6000.0,96800],["2026-06-01",6000.0,6700.0,6000.0,6700.0,76800],["2026-06-02",7500.0,7500.0,6500.0,6600.0,349100],["2026-06-03",7000.0,7000.0,6200.0,6500.0,69600],["2026-06-04",6700.0,6700.0,5600.0,6400.0,178500],["2026-06-05",6400.0,6400.0,5700.0,5900.0,50200],["2026-06-08",6000.0,6000.0,5600.0,5700.0,61100],["2026-06-09",5900.0,6400.0,5500.0,6300.0,88700],["2026-06-10",6500.0,6500.0,5800.0,6100.0,52300],["2026-06-11",5900.0,6100.0,5800.0,6100.0,63900],["2026-06-12",6200.0,6200.0,5900.0,5900.0,45500],["2026-06-15",6000.0,6200.0,5700.0,6000.0,60700],["2026-06-16",6000.0,6000.0,5800.0,6000.0,26200],["2026-06-17",6100.0,6100.0,5900.0,6000.0,20200],["2026-06-18",6000.0,6000.0,5800.0,5800.0,14100],["2026-06-19",6100.0,6100.0,5700.0,5700.0,22300],["2026-06-22",5800.0,5800.0,5700.0,5800.0,5800],["2026-06-23",5800.0,5900.0,5600.0,5700.0,78700],["2026-06-24",5600.0,5700.0,5600.0,5700.0,45300],["2026-06-25",5700.0,6100.0,5700.0,5700.0,15500],["2026-06-26",5700.0,5700.0,5600.0,5600.0,12200],["2026-06-29",6100.0,6100.0,5600.0,5700.0,6300],["2026-06-30",5700.0,5900.0,5500.0,5500.0,36500],["2026-07-01",5600.0,5700.0,5600.0,5600.0,17000],["2026-07-02",5600.0,5700.0,5600.0,5600.0,4500],["2026-07-03",5500.0,5600.0,5500.0,5500.0,24800],["2026-07-06",5500.0,5700.0,5300.0,5400.0,12300],["2026-07-07",5700.0,5700.0,5400.0,5600.0,3600],["2026-07-08",5700.0,5700.0,5500.0,5500.0,9300],["2026-07-09",5700.0,5700.0,5500.0,5700.0,2100],["2026-07-10",5600.0,5600.0,5400.0,5400.0,7100],["2026-07-13",5500.0,5500.0,5300.0,5400.0,3900],["2026-07-14",5400.0,5400.0,5300.0,5400.0,9400],["2026-07-15",5400.0,5400.0,5200.0,5200.0,28300],["2026-07-16",5200.0,5200.0,5100.0,5100.0,11800],["2026-07-17",5200.0,5200.0,5000.0,5000.0,17200],["2026-07-20",5000.0,5100.0,4800.0,5100.0,10900],["2026-07-21",4900.0,5000.0,4700.0,4900.0,23400],["2026-07-22",4700.0,5000.0,4600.0,5000.0,2600],["2026-07-23",4800.0,4800.0,4700.0,4800.0,3200],["2026-07-24",4800.0,4900.0,4700.0,4700.0,4200],["2026-07-27",4800.0,4800.0,4600.0,4700.0,4300],["2026-07-28",4600.0,5100.0,4600.0,5000.0,15400],["2026-07-29",4900.0,4900.0,4900.0,4900.0,1300],["2026-07-30",4800.0,5000.0,4800.0,4800.0,2400],["2026-07-31",4800.0,4900.0,4600.0,4900.0,7300],["2026-08-03",4900.0,5400.0,4900.0,5400.0,15800],["2026-08-04",5200.0,5200.0,5100.0,5100.0,4300],["2026-08-05",5200.0,5500.0,5200.0,5500.0,38500],["2026-08-06",5500.0,5800.0,5300.0,5500.0,7800],["2026-08-07",5200.0,5200.0,5200.0,5200.0,5100],["2026-08-10",5200.0,5300.0,5000.0,5000.0,4100],["2026-08-11",5100.0,5300.0,5100.0,5200.0,1900],["2026-08-12",5200.0,5200.0,5000.0,5200.0,4800],["2026-08-13",4900.0,5100.0,4900.0,5100.0,700],["2026-08-14",5100.0,5100.0,4900.0,4900.0,4500],["2026-08-17",4900.0,5200.0,4900.0,5000.0,19800],["2026-08-18",5200.0,5200.0,5100.0,5100.0,1500],["2026-08-19",5100.0,5100.0,5000.0,5000.0,4800],["2026-08-20",4900.0,5100.0,4900.0,5100.0,1200],["2026-08-21",5100.0,5100.0,5000.0,5000.0,1400],["2026-08-24",5000.0,5100.0,5000.0,5100.0,15300],["2026-08-25",5000.0,5200.0,5000.0,5000.0,26800],["2026-08-26",5000.0,5000.0,5000.0,5000.0,5800],["2026-08-27",5000.0,5000.0,5000.0,5000.0,900],["2026-08-28",5000.0,5000.0,5000.0,5000.0,100],["2026-09-03",5000.0,5000.0,4900.0,4900.0,1700],["2026-09-04",5000.0,5000.0,4900.0,4900.0,13800],["2026-09-07",4800.0,5100.0,4800.0,5100.0,3300],["2026-09-08",4900.0,5000.0,4900.0,5000.0,400],["2026-09-09",4900.0,5000.0,4700.0,4700.0,14400],["2026-09-10",4800.0,4900.0,4700.0,4900.0,9900],["2026-09-11",4800.0,4900.0,4700.0,4700.0,2600],["2026-09-14",4900.0,5000.0,4700.0,4800.0,3600],["2026-09-15",4900.0,4900.0,4700.0,4700.0,1900],["2026-09-16",4700.0,4900.0,4700.0,4900.0,5700],["2026-09-17",4700.0,4700.0,4700.0,4700.0,3900],["2026-09-18",4700.0,4900.0,4700.0,4900.0,7200],["2026-09-21",5000.0,5000.0,5000.0,5000.0,100],["2026-09-22",5000.0,5000.0,5000.0,5000.0,0],["2026-09-23",4900.0,4900.0,4900.0,4900.0,1100],["2026-09-24",4700.0,4800.0,4700.0,4800.0,2200],["2026-09-25",4700.0,4700.0,4700.0,4700.0,3100],["2026-09-28",4600.0,4600.0,4600.0,4600.0,1500],["2026-09-29",4600.0,4600.0,4600.0,4600.0,0],["2026-09-30",4600.0,4600.0,4000.0,4600.0,4400],["2026-10-01",4300.0,4300.0,4300.0,4300.0,5200],["2026-10-02",4700.0,4800.0,4400.0,4400.0,9200],["2026-10-05",4500.0,4500.0,4400.0,4500.0,400],["2026-10-06",4300.0,4400.0,4200.0,4400.0,51300],["2026-10-07",4300.0,4500.0,4100.0,4200.0,4700],["2026-10-08",4100.0,4200.0,4100.0,4200.0,4000],["2026-10-09",4300.0,4300.0,4300.0,4300.0,200],["2026-10-12",4000.0,4200.0,4000.0,4200.0,24500]]}