{"sym":"D11","index":false,"bars":[["2011-02-25",14819.65,14819.65,14601.72,14601.72,300],["2011-02-28",14601.72,14601.72,13729.97,13729.97,2000],["2011-03-01",13621.0,13621.0,13185.13,13185.13,1700],["2011-03-02",13490.24,13490.24,13490.24,13490.24,0],["2011-03-03",12553.12,12553.12,12553.12,12553.12,100],["2011-03-04",11681.37,11681.37,11681.37,11681.37,1000],["2011-03-07",10875.01,10875.01,10875.01,10875.01,100],["2011-03-08",10134.03,10134.03,10134.03,10134.03,100],["2011-03-09",9436.63,9436.63,9436.63,9436.63,100],["2011-03-10",8782.82,10003.27,8782.82,10003.27,7900],["2011-03-11",9698.16,9719.95,8499.51,8499.51,13800],["2011-03-14",9785.33,9785.33,8543.09,9371.25,11000],["2011-03-15",9131.52,9131.52,9131.52,9131.52,200],["2011-03-16",9719.95,9719.95,9589.19,9589.19,1900],["2011-03-17",9022.55,9567.39,9022.55,9567.39,2600],["2011-03-18",9676.36,9676.36,9676.36,9676.36,900],["2011-03-21",10221.2,10221.2,10134.03,10134.03,6100],["2011-03-22",10134.03,10134.03,10134.03,10134.03,100],["2011-03-23",9436.63,9741.74,9436.63,9741.74,5100],["2011-03-24",9087.93,9763.54,9066.14,9763.54,1300],["2011-03-25",8499.51,9022.55,8499.51,8499.51,5500],["2011-03-28",9240.49,9240.49,8172.6,8172.6,300],["2011-03-29",8978.97,8978.97,8281.57,8281.57,2300],["2011-03-30",8499.51,8913.59,8499.51,8913.59,500],["2011-03-31",9131.52,9131.52,8695.65,8695.65,7200],["2011-04-01",8695.65,8695.65,8695.65,8695.65,300],["2011-04-04",8695.65,8695.65,8194.4,8586.68,4300],["2011-04-05",8826.41,9240.49,8063.63,8063.63,4500],["2011-04-06",9131.52,9131.52,8913.59,8913.59,2000],["2011-04-07",9022.55,9022.55,9022.55,9022.55,0],["2011-04-08",8978.97,8978.97,8455.92,8455.92,7000],["2011-04-14",9153.32,9153.32,7976.46,7976.46,9700],["2011-04-15",8281.57,8281.57,8281.57,8281.57,100],["2011-04-18",8543.09,8543.09,8543.09,8543.09,400],["2011-04-19",9131.52,9131.52,8281.57,8281.57,600],["2011-04-20",8586.68,8586.68,8477.71,8477.71,1600],["2011-04-21",8499.51,8499.51,8499.51,8499.51,1000],["2011-04-22",8913.59,8913.59,8913.59,8913.59,200],["2011-04-25",8695.65,8695.65,8586.68,8586.68,1500],["2011-04-26",8630.27,8630.27,8543.09,8543.09,1900],["2011-04-27",8717.44,8717.44,8717.44,8717.44,1000],["2011-04-28",9131.52,9131.52,8608.48,8608.48,1700],["2011-04-29",8717.44,8717.44,8717.44,8717.44,200],["2011-05-04",8107.22,8499.51,8107.22,8107.22,1100],["2011-05-05",7758.52,8325.16,7758.52,8325.16,300],["2011-05-06",8325.16,8325.16,7562.38,8237.98,500],["2011-05-09",8412.33,8412.33,7562.38,7562.38,300],["2011-05-10",8368.75,8368.75,7562.38,7562.38,300],["2011-05-11",7540.59,7780.32,7540.59,7540.59,5000],["2011-05-12",7976.46,7998.25,7693.14,7714.94,4400],["2011-05-13",7605.97,7605.97,7257.27,7257.27,4800],["2011-05-16",7562.38,7562.38,7562.38,7562.38,200],["2011-05-17",7039.34,7039.34,7039.34,7039.34,100],["2011-05-18",7388.03,7388.03,6559.88,6559.88,500],["2011-05-19",7300.86,7300.86,6429.11,6429.11,800],["2011-05-20",7191.89,7191.89,6298.35,6320.15,1000],["2011-05-23",7322.65,7409.83,6538.08,6538.08,800],["2011-05-24",7627.76,7627.76,7148.3,7148.3,900],["2011-05-25",7170.1,7191.89,6952.16,6952.16,4300],["2011-05-26",6516.29,6516.29,6516.29,6516.29,2500],["2011-05-27",6080.42,6102.21,6080.42,6080.42,300],["2011-05-30",5666.34,5666.34,5666.34,5666.34,600],["2011-05-31",5274.05,5579.16,5274.05,5274.05,8100],["2011-06-01",5884.27,5884.27,5884.27,5884.27,100],["2011-06-02",5513.78,5535.58,5513.78,5535.58,1200],["2011-06-03",5884.27,5884.27,5513.78,5513.78,500],["2011-06-06",5884.27,5884.27,5884.27,5884.27,400],["2011-06-07",6058.62,6058.62,5491.99,5666.34,1100],["2011-06-08",5862.48,5862.48,5557.37,5775.31,1400],["2011-06-09",5295.85,5862.48,5295.85,5470.2,1200],["2011-06-10",5818.89,5840.69,5666.34,5797.1,12500],["2011-06-13",5862.48,5884.27,5775.31,5775.31,5000],["2011-06-14",5862.48,5884.27,5797.1,5797.1,10800],["2011-06-15",6080.42,6080.42,5666.34,5709.93,2900],["2011-06-16",5862.48,5862.48,5666.34,5666.34,2200],["2011-06-17",5884.27,5993.24,5884.27,5993.24,12800],["2011-06-20",5949.65,5949.65,5797.1,5797.1,1100],["2011-06-21",6211.18,6211.18,5906.07,5906.07,6700],["2011-06-22",6211.18,6211.18,5884.27,5884.27,1400],["2011-06-23",6472.7,6472.7,5688.13,5688.13,1200],["2011-06-24",5862.48,5862.48,5862.48,5862.48,200],["2011-06-27",6124.0,6124.0,6015.04,6015.04,400],["2011-06-28",6429.11,6429.11,5884.27,5884.27,800],["2011-06-29",6015.04,6015.04,5927.86,5927.86,200],["2011-06-30",5906.07,5906.07,5884.27,5884.27,2100],["2011-07-01",5906.07,5906.07,5884.27,5884.27,5800],["2011-07-04",5906.07,5906.07,5906.07,5906.07,0],["2011-07-05",5906.07,5906.07,5906.07,5906.07,0],["2011-07-06",5906.07,5906.07,5906.07,5906.07,0],["2011-07-07",5513.78,5535.58,5513.78,5513.78,1100],["2011-07-08",5775.31,5775.31,5775.31,5775.31,3000],["2011-07-11",5775.31,5775.31,5775.31,5775.31,0],["2011-07-12",5775.31,5775.31,5775.31,5775.31,0],["2011-07-13",5927.86,5927.86,5927.86,5927.86,100],["2011-07-14",5840.69,5840.69,5840.69,5840.69,3500],["2011-07-15",5775.31,5862.48,5775.31,5862.48,4300],["2011-07-18",5775.31,5775.31,5775.31,5775.31,6000],["2011-07-19",5927.86,5949.65,5927.86,5949.65,6000],["2011-07-20",5535.58,5535.58,5535.58,5535.58,100],["2011-07-21",5383.02,5383.02,5383.02,5383.02,200],["2011-07-22",5709.93,5709.93,5666.34,5666.34,7200],["2011-07-25",6058.62,6058.62,6058.62,6058.62,100],["2011-07-26",5862.48,5862.48,5753.51,5753.51,10100],["2011-07-27",6102.21,6102.21,5666.34,5666.34,4900],["2011-07-28",5731.72,5731.72,5731.72,5731.72,0],["2011-07-29",6124.0,6124.0,6124.0,6124.0,100],["2011-08-01",6124.0,6124.0,6124.0,6124.0,0],["2011-08-02",6124.0,6124.0,6124.0,6124.0,0],["2011-08-03",5709.93,5709.93,5709.93,5709.93,2300],["2011-08-04",5709.93,5709.93,5709.93,5709.93,300],["2011-08-05",5709.93,5709.93,5709.93,5709.93,0],["2011-08-08",5709.93,5709.93,5709.93,5709.93,0],["2011-08-09",5709.93,5709.93,5709.93,5709.93,0],["2011-08-10",5709.93,5709.93,5709.93,5709.93,0],["2011-08-11",6080.42,6080.42,6080.42,6080.42,14900],["2011-08-12",6080.42,6080.42,6080.42,6080.42,0],["2011-08-15",6080.42,6080.42,6080.42,6080.42,0],["2011-08-16",5775.31,5775.31,5775.31,5775.31,100],["2011-08-17",5840.69,5840.69,5840.69,5840.69,700],["2011-08-18",5840.69,5840.69,5491.99,5491.99,700],["2011-08-19",5971.45,5971.45,5862.48,5862.48,11000],["2011-08-22",6102.21,6102.21,5884.27,5884.27,800],["2011-08-23",6102.21,6102.21,6015.04,6015.04,11200],["2011-08-24",6015.04,6015.04,6015.04,6015.04,0],["2011-08-25",6015.04,6015.04,6015.04,6015.04,500],["2011-08-26",5927.86,5927.86,5862.48,5862.48,8300],["2011-08-29",5884.27,5993.24,5862.48,5862.48,11600],["2011-08-30",5958.42,6111.2,5958.42,6111.2,3500],["2011-08-31",6019.53,6019.53,6019.53,6019.53,0],["2011-09-01",6019.53,6416.76,6019.53,6416.76,1000],["2011-09-05",6111.2,6111.2,6050.09,6050.09,1100],["2011-09-06",6080.64,6080.64,6080.64,6080.64,0],["2011-09-07",6080.64,6080.64,6080.64,6080.64,0],["2011-09-08",6477.87,6477.87,6477.87,6477.87,100],["2011-09-09",6875.1,6875.1,6875.1,6875.1,100],["2011-09-12",7150.1,7150.1,7150.1,7150.1,100],["2011-09-13",7577.88,7577.88,7333.44,7486.22,2200],["2011-09-14",6905.65,7486.22,6905.65,7486.22,200],["2011-09-15",6722.32,6722.32,6722.32,6722.32,200],["2011-09-16",6722.32,6722.32,6722.32,6722.32,0],["2011-09-19",6722.32,6722.32,6722.32,6722.32,0],["2011-09-20",6722.32,6722.32,6722.32,6722.32,0],["2011-09-21",6722.32,6722.32,6722.32,6722.32,0],["2011-09-22",6722.32,6722.32,6722.32,6722.32,0],["2011-09-23",6722.32,6722.32,6722.32,6722.32,0],["2011-09-26",6263.98,6263.98,6263.98,6263.98,100],["2011-09-27",6263.98,6263.98,6263.98,6263.98,0],["2011-09-28",6263.98,6263.98,6263.98,6263.98,0],["2011-09-29",6630.65,6630.65,6630.65,6630.65,100],["2011-09-30",6997.32,6997.32,6997.32,6997.32,100],["2011-10-03",6997.32,6997.32,6997.32,6997.32,0],["2011-10-04",6997.32,6997.32,6997.32,6997.32,0],["2011-10-05",6997.32,6997.32,6997.32,6997.32,0],["2011-10-06",6997.32,6997.32,6997.32,6997.32,0],["2011-10-07",6997.32,6997.32,6997.32,6997.32,0],["2011-10-10",6997.32,6997.32,6997.32,6997.32,0],["2011-10-11",7333.44,7333.44,7333.44,7333.44,100],["2011-10-12",7333.44,7333.44,7333.44,7333.44,0],["2011-10-13",7333.44,7333.44,7333.44,7333.44,0],["2011-10-14",6844.54,6844.54,6844.54,6844.54,300],["2011-10-17",6844.54,6844.54,6844.54,6844.54,0],["2011-10-18",6844.54,6844.54,6844.54,6844.54,0],["2011-10-19",6386.2,6386.2,6386.2,6386.2,200],["2011-10-20",6386.2,6386.2,6386.2,6386.2,0],["2011-10-21",6386.2,6386.2,6386.2,6386.2,0],["2011-10-24",5958.42,5958.42,5958.42,5958.42,400],["2011-10-25",5561.19,5561.19,5561.19,5561.19,100],["2011-10-26",5194.52,5194.52,5194.52,5194.52,1000],["2011-10-27",4950.07,4950.07,4950.07,4950.07,1200],["2011-10-28",4950.07,4950.07,4950.07,4950.07,0],["2011-10-31",4675.07,4675.07,4675.07,4675.07,100],["2011-11-01",4583.4,4583.4,4583.4,4583.4,13500],["2011-11-02",4583.4,4583.4,4583.4,4583.4,4000],["2011-11-03",4583.4,4583.4,4583.4,4583.4,2000],["2011-11-04",4277.84,4308.39,4277.84,4308.39,500],["2011-11-07",4430.62,4430.62,4155.61,4430.62,8800],["2011-11-08",4186.17,4186.17,4186.17,4186.17,7000],["2011-11-09",4002.83,4002.83,4002.83,4002.83,1000],["2011-11-10",4033.39,4033.39,4033.39,4033.39,300],["2011-11-11",4033.39,4033.39,4033.39,4033.39,0],["2011-11-14",4033.39,4033.39,4033.39,4033.39,10500],["2011-11-15",4033.39,4033.39,4033.39,4033.39,0],["2011-11-16",4308.39,4308.39,4308.39,4308.39,100],["2011-11-17",4308.39,4308.39,4308.39,4308.39,0],["2011-11-18",4308.39,4308.39,4308.39,4308.39,0],["2011-11-21",4033.39,4033.39,4033.39,4033.39,400],["2011-11-22",4125.06,4125.06,4125.06,4125.06,200],["2011-11-23",4125.06,4125.06,4125.06,4125.06,500],["2011-11-24",4125.06,4125.06,4125.06,4125.06,300],["2011-11-25",4125.06,4125.06,4125.06,4125.06,0],["2011-11-28",4125.06,4125.06,4125.06,4125.06,0],["2011-11-29",4125.06,4125.06,4125.06,4125.06,0],["2011-11-30",4125.06,4125.06,4125.06,4125.06,0],["2011-12-01",4369.51,4369.51,4369.51,4369.51,100],["2011-12-02",4063.95,4063.95,4063.95,4063.95,10000],["2011-12-05",4033.39,4033.39,4002.83,4002.83,10000],["2011-12-06",4277.84,4277.84,4277.84,4277.84,100],["2011-12-07",4522.29,4522.29,4522.29,4522.29,100],["2011-12-08",4522.29,4522.29,4522.29,4522.29,0],["2011-12-09",4522.29,4522.29,4522.29,4522.29,0],["2011-12-12",4522.29,4522.29,4522.29,4522.29,0],["2011-12-13",4522.29,4522.29,4522.29,4522.29,0],["2011-12-14",4522.29,4522.29,4522.29,4522.29,0],["2011-12-15",4522.29,4522.29,4522.29,4522.29,0],["2011-12-16",4216.73,4216.73,4216.73,4216.73,100],["2011-12-19",3941.72,4430.62,3941.72,4430.62,200],["2011-12-20",4186.17,4186.17,4186.17,4186.17,0],["2011-12-21",3911.17,3911.17,3911.17,3911.17,100],["2011-12-22",4155.61,4155.61,4155.61,4155.61,100],["2011-12-23",3880.61,3880.61,3880.61,3880.61,100],["2011-12-26",3880.61,3880.61,3880.61,3880.61,400],["2011-12-27",3636.16,3636.16,3636.16,3636.16,3000],["2011-12-28",3880.61,3880.61,3391.71,3391.71,6100],["2011-12-29",3605.61,3605.61,3605.61,3605.61,400],["2011-12-30",3605.61,3605.61,3605.61,3605.61,0],["2012-01-03",3850.05,3850.05,3850.05,3850.05,100],["2012-01-04",4094.5,4094.5,4094.5,4094.5,100],["2012-01-05",4338.95,4338.95,4338.95,4338.95,100],["2012-01-06",4338.95,4338.95,4338.95,4338.95,10100],["2012-01-09",4338.95,4338.95,4338.95,4338.95,0],["2012-01-10",4338.95,4338.95,4338.95,4338.95,0],["2012-01-11",4338.95,4338.95,4338.95,4338.95,0],["2012-01-12",4338.95,4338.95,4338.95,4338.95,0],["2012-01-13",4338.95,4338.95,4338.95,4338.95,0],["2012-01-16",4338.95,4338.95,4338.95,4338.95,0],["2012-01-17",4338.95,4338.95,4338.95,4338.95,0],["2012-01-18",4063.95,4063.95,4063.95,4063.95,100],["2012-01-19",3788.94,3788.94,3788.94,3788.94,100],["2012-01-20",4033.39,4033.39,3544.49,3544.49,700],["2012-01-30",3850.05,3850.05,3850.05,3850.05,100],["2012-01-31",4094.5,4094.5,4094.5,4094.5,5100],["2012-02-01",4369.51,4369.51,4369.51,4369.51,9000],["2012-02-02",4675.07,4675.07,4675.07,4675.07,7700],["2012-02-03",4980.63,4980.63,4980.63,4980.63,1900],["2012-02-06",5316.74,5316.74,4980.63,4980.63,34000],["2012-02-07",5194.52,5286.19,4980.63,5133.41,14100],["2012-02-08",5133.41,5225.07,5133.41,5225.07,7400],["2012-02-09",5225.07,5530.63,5225.07,5500.08,12100],["2012-02-10",5713.97,5744.53,5713.97,5713.97,10000],["2012-02-13",5652.86,5652.86,5500.08,5500.08,15000],["2012-02-14",5622.3,5622.3,5530.63,5561.19,3800],["2012-02-15",5775.08,5775.08,5500.08,5500.08,1100],["2012-02-16",5438.97,5438.97,5408.41,5408.41,5800],["2012-02-17",5438.97,5652.86,5377.85,5652.86,6000],["2012-02-20",5775.08,5805.64,5775.08,5775.08,17500],["2012-02-21",5805.64,5805.64,5469.52,5561.19,8500],["2012-02-22",5683.41,5683.41,5561.19,5561.19,6600],["2012-02-23",5500.08,5775.08,5500.08,5683.41,8900],["2012-02-24",5805.64,5805.64,5622.3,5652.86,15500],["2012-02-27",5775.08,6111.2,5713.97,6111.2,37400],["2012-02-28",6019.53,6019.53,5805.64,5836.19,19000],["2012-02-29",5866.75,5866.75,5683.41,5775.08,30500],["2012-03-01",5805.64,6141.75,5744.53,5958.42,30800],["2012-03-02",5958.42,6325.09,5927.86,6325.09,51500],["2012-03-05",6569.54,6569.54,6569.54,6569.54,10500],["2012-03-06",7027.88,7027.88,6263.98,6416.76,26600],["2012-03-07",6416.76,6416.76,6080.64,6263.98,19600],["2012-03-08",6233.42,6233.42,5866.75,5866.75,18400],["2012-03-09",5897.31,6080.64,5836.19,6080.64,3100],["2012-03-12",5775.08,6111.2,5652.86,5652.86,22400],["2012-03-13",5652.86,5713.97,5652.86,5652.86,12400],["2012-03-14",5591.75,5652.86,5469.52,5469.52,7200],["2012-03-15",5591.75,5897.31,5561.19,5897.31,20800],["2012-03-16",5866.75,5927.86,5805.64,5805.64,11700],["2012-03-19",5775.08,5836.19,5775.08,5836.19,5600],["2012-03-20",5805.64,5958.42,5805.64,5866.75,2200],["2012-03-21",5988.97,5988.97,5805.64,5927.86,6100],["2012-03-22",6019.53,6019.53,5988.97,5988.97,18600],["2012-03-23",5958.42,6172.31,5866.75,6172.31,14900],["2012-03-26",6416.76,6447.31,6172.31,6447.31,30100],["2012-03-27",6569.54,6600.09,6202.87,6202.87,3100],["2012-03-28",6355.65,6355.65,6202.87,6263.98,3600],["2012-03-29",6508.43,6508.43,6111.2,6233.42,6200],["2012-03-30",6080.64,6202.87,6080.64,6202.87,2900],["2012-04-03",6477.87,6477.87,6477.87,6477.87,100],["2012-04-04",6325.09,6325.09,6111.2,6111.2,9000],["2012-04-05",6172.31,6233.42,6111.2,6233.42,1700],["2012-04-06",6233.42,6233.42,5988.97,5988.97,7500],["2012-04-09",6202.87,6202.87,6202.87,6202.87,15000],["2012-04-10",6325.09,6325.09,6325.09,6325.09,100],["2012-04-11",6355.65,6355.65,6355.65,6355.65,3200],["2012-04-12",6722.32,6722.32,6416.76,6569.54,17900],["2012-04-13",7027.88,7027.88,6661.2,6661.2,23200],["2012-04-16",6783.43,6813.98,6783.43,6783.43,1200],["2012-04-17",6783.43,7241.77,6783.43,7058.43,30220],["2012-04-18",7211.21,7547.33,7058.43,7547.33,35000],["2012-04-19",7272.32,7608.44,7272.32,7608.44,7200],["2012-04-20",7333.44,7639.0,7333.44,7608.44,9500],["2012-04-23",7333.44,7333.44,7333.44,7333.44,1500],["2012-04-24",7333.44,7547.33,7302.88,7547.33,6600],["2012-04-25",7944.56,7944.56,7547.33,7639.0,7400],["2012-04-26",7333.44,7333.44,7119.54,7150.1,58900],["2012-04-27",7425.1,7425.1,7425.1,7425.1,100],["2012-05-02",6905.65,7516.77,6905.65,7302.88,5200],["2012-05-03",7119.54,7119.54,7119.54,7119.54,0],["2012-05-04",6813.98,7180.66,6783.43,7027.88,18400],["2012-05-07",7516.77,7516.77,7119.54,7211.21,8000],["2012-05-08",7272.32,7302.88,7058.43,7058.43,7200],["2012-05-09",7027.88,7088.99,6905.65,7027.88,13000],["2012-05-10",7058.43,7058.43,6813.98,7058.43,8200],["2012-05-11",6691.76,6691.76,6538.98,6538.98,9700],["2012-05-14",6386.2,6386.2,6386.2,6386.2,400],["2012-05-15",6050.09,6080.64,5958.42,6080.64,8800],["2012-05-16",6141.75,6416.76,6141.75,6141.75,7100],["2012-05-17",6141.75,6141.75,6141.75,6141.75,0],["2012-05-18",5836.19,5836.19,5530.63,5530.63,1200],["2012-05-21",5805.64,5897.31,5805.64,5897.31,2800],["2012-05-22",6111.2,6111.2,6111.2,6111.2,100],["2012-05-23",6111.2,6111.2,6111.2,6111.2,0],["2012-05-24",6111.2,6111.2,5683.41,5683.41,1700],["2012-05-25",5805.64,5897.31,5805.64,5897.31,3900],["2012-05-28",6111.2,6111.2,6111.2,6111.2,100],["2012-05-29",6111.2,6111.2,6111.2,6111.2,0],["2012-05-30",6355.65,6355.65,6355.65,6355.65,100],["2012-05-31",6111.2,6172.31,5958.42,6172.31,400],["2012-06-01",6050.09,6050.09,6050.09,6050.09,16100],["2012-06-04",5713.97,5927.86,5652.86,5927.86,600],["2012-06-05",5866.75,6172.31,5866.75,6172.31,400],["2012-06-06",6355.65,6355.65,6263.98,6263.98,12100],["2012-06-07",6447.31,6447.31,6447.31,6447.31,5100],["2012-06-08",6019.53,6202.87,6019.53,6019.53,11900],["2012-06-11",6325.09,6355.65,5897.31,5958.42,10400],["2012-06-12",6019.53,6019.53,5775.08,5775.08,300],["2012-06-13",5683.41,6111.2,5683.41,6111.2,300],["2012-06-14",5683.41,5683.41,5683.41,5683.41,100],["2012-06-15",6019.53,6019.53,6019.53,6019.53,100],["2012-06-18",5866.75,6263.98,5866.75,6263.98,300],["2012-06-19",5805.64,5805.64,5805.64,5805.64,100],["2012-06-20",5805.64,5805.64,5591.75,5591.75,300],["2012-06-21",5805.64,5805.64,5622.3,5622.3,300],["2012-06-22",5683.41,5683.41,5652.86,5652.86,300],["2012-06-25",5866.75,5866.75,5866.75,5866.75,100],["2012-06-26",5530.63,5530.63,5500.08,5500.08,1300],["2012-06-27",5530.63,5530.63,5316.74,5316.74,300],["2012-06-28",5225.07,5225.07,5225.07,5225.07,700],["2012-06-29",5255.63,5500.08,4888.96,4888.96,1100],["2012-07-02",5530.63,5561.19,5225.07,5225.07,6100],["2012-07-03",5225.07,5225.07,5225.07,5225.07,300],["2012-07-04",5225.07,5438.97,5225.07,5438.97,800],["2012-07-05",5163.96,5163.96,5163.96,5163.96,100],["2012-07-06",5438.97,5438.97,5041.74,5041.74,200],["2012-07-09",5255.63,5255.63,5255.63,5255.63,0],["2012-07-10",5500.08,5500.08,5041.74,5041.74,300],["2012-07-11",5347.3,5500.08,5133.41,5133.41,900],["2012-07-12",5102.85,5102.85,5102.85,5102.85,100],["2012-07-13",5408.41,5438.97,5408.41,5438.97,9400],["2012-07-16",5744.53,5775.08,5744.53,5775.08,700],["2012-07-17",6111.2,6111.2,6050.09,6050.09,2500],["2012-07-18",6050.09,6050.09,5652.86,5652.86,200],["2012-07-19",5958.42,5958.42,5958.42,5958.42,200],["2012-07-20",6263.98,6263.98,5561.19,5561.19,200],["2012-07-23",5897.31,5897.31,5255.63,5255.63,300],["2012-07-24",5102.85,5408.41,4888.96,5408.41,4500],["2012-07-25",5408.41,5561.19,5225.07,5225.07,1400],["2012-07-26",5530.63,5530.63,5225.07,5225.07,400],["2012-07-27",5530.63,5530.63,5225.07,5225.07,600],["2012-07-30",5469.52,5469.52,5469.52,5469.52,0],["2012-07-31",5469.52,5469.52,5469.52,5469.52,49000],["2012-08-01",5163.96,5163.96,5102.85,5102.85,3500],["2012-08-02",5408.41,5408.41,4888.96,4888.96,1000],["2012-08-03",5225.07,5225.07,4919.51,4919.51,27700],["2012-08-06",4797.29,4797.29,4797.29,4797.29,100],["2012-08-07",5102.85,5102.85,4552.84,4552.84,500],["2012-08-08",4858.4,4858.4,4858.4,4858.4,100],["2012-08-09",5194.52,5194.52,5194.52,5194.52,100],["2012-08-10",5255.63,5255.63,5255.63,5255.63,100],["2012-08-13",4888.96,4888.96,4888.96,4888.96,100],["2012-08-14",4583.4,4583.4,4583.4,4583.4,100],["2012-08-15",4888.96,4888.96,4888.96,4888.96,600],["2012-08-16",4888.96,4888.96,4888.96,4888.96,0],["2012-08-17",4888.96,4888.96,4888.96,4888.96,0],["2012-08-20",4888.96,4888.96,4888.96,4888.96,0],["2012-08-21",4583.4,4583.4,4583.4,4583.4,1000],["2012-08-22",4461.17,4858.4,4308.39,4858.4,5200],["2012-08-23",4583.4,4583.4,4522.29,4522.29,2000],["2012-08-24",4247.28,4247.28,4216.73,4216.73,2400],["2012-08-27",4155.61,4155.61,3941.72,3941.72,3900],["2012-08-28",3819.5,3819.5,3666.72,3666.72,17900],["2012-08-29",3666.72,3666.72,3513.94,3513.94,7000],["2012-08-30",3758.39,3758.39,3758.39,3758.39,5800],["2012-08-31",3758.39,3758.39,3758.39,3758.39,0],["2012-09-04",3605.61,3605.61,3575.05,3575.05,3800],["2012-09-05",3575.05,3575.05,3575.05,3575.05,0],["2012-09-06",3575.05,3575.05,3544.49,3544.49,2000],["2012-09-07",3544.49,3544.49,3544.49,3544.49,0],["2012-09-10",3361.16,3361.16,3300.05,3300.05,4100],["2012-09-11",3208.38,3330.6,3147.27,3330.6,10200],["2012-09-12",3208.38,3208.38,3208.38,3208.38,0],["2012-09-13",3300.05,3330.6,3208.38,3330.6,7800],["2012-09-14",3330.6,3361.16,3330.6,3361.16,1500],["2012-09-17",3361.16,3544.49,3361.16,3361.16,400],["2012-09-18",3300.05,3422.27,3300.05,3422.27,300],["2012-09-19",3269.49,3605.61,3238.93,3605.61,300],["2012-09-20",3850.05,3850.05,3361.16,3727.83,1500],["2012-09-21",3483.38,3758.39,3483.38,3758.39,200],["2012-09-24",3758.39,3758.39,3758.39,3758.39,0],["2012-09-25",3758.39,3758.39,3758.39,3758.39,0],["2012-09-26",3758.39,3758.39,3758.39,3758.39,0],["2012-09-27",3575.05,3575.05,3513.94,3513.94,1400],["2012-09-28",3727.83,3727.83,3727.83,3727.83,100],["2012-10-01",3941.72,3941.72,3483.38,3636.16,5300],["2012-10-02",3422.27,3422.27,3422.27,3422.27,4000],["2012-10-03",3300.05,3300.05,3300.05,3300.05,100],["2012-10-04",3422.27,3422.27,3147.27,3147.27,1600],["2012-10-05",3208.38,3238.93,3208.38,3238.93,1400],["2012-10-08",3269.49,3452.83,3269.49,3452.83,400],["2012-10-09",3300.05,3300.05,3300.05,3300.05,200],["2012-10-10",3300.05,3300.05,3300.05,3300.05,0],["2012-10-11",3361.16,3361.16,3361.16,3361.16,1000],["2012-10-12",3361.16,3361.16,3361.16,3361.16,0],["2012-10-15",3544.49,3544.49,3544.49,3544.49,100],["2012-10-16",3391.71,3391.71,3391.71,3391.71,1100],["2012-10-17",3391.71,3391.71,3361.16,3361.16,400],["2012-10-18",3330.6,3330.6,3300.05,3300.05,3600],["2012-10-19",3300.05,3300.05,3300.05,3300.05,0],["2012-10-22",3300.05,3300.05,3300.05,3300.05,0],["2012-10-23",3300.05,3300.05,3300.05,3300.05,0],["2012-10-24",3208.38,3208.38,3208.38,3208.38,100],["2012-10-25",3208.38,3208.38,3208.38,3208.38,0],["2012-10-26",3391.71,3391.71,3300.05,3391.71,300],["2012-10-29",3452.83,3452.83,3452.83,3452.83,100],["2012-10-30",3575.05,3575.05,3575.05,3575.05,100],["2012-10-31",3697.27,3697.27,3697.27,3697.27,100],["2012-11-01",3697.27,3697.27,3697.27,3697.27,0],["2012-11-02",3697.27,3697.27,3697.27,3697.27,0],["2012-11-05",3697.27,3697.27,3697.27,3697.27,0],["2012-11-06",3697.27,3697.27,3697.27,3697.27,0],["2012-11-07",3452.83,3452.83,3452.83,3452.83,100],["2012-11-08",3238.93,3422.27,3238.93,3422.27,1900],["2012-11-09",3238.93,3238.93,3238.93,3238.93,500],["2012-11-12",3238.93,3238.93,3238.93,3238.93,0],["2012-11-13",3238.93,3238.93,3238.93,3238.93,0],["2012-11-14",3147.27,3177.82,3147.27,3177.82,1100],["2012-11-15",3177.82,3177.82,3177.82,3177.82,0],["2012-11-16",3269.49,3300.05,3269.49,3300.05,500],["2012-11-19",3483.38,3483.38,3483.38,3483.38,100],["2012-11-20",3605.61,3605.61,3605.61,3605.61,100],["2012-11-21",3666.72,3666.72,3666.72,3666.72,100],["2012-11-22",3422.27,3422.27,3422.27,3422.27,100],["2012-11-23",3513.94,3513.94,3513.94,3513.94,100],["2012-11-26",3605.61,3605.61,3269.49,3269.49,1900],["2012-11-27",3452.83,3452.83,3055.6,3055.6,10100],["2012-11-28",3086.15,3086.15,3086.15,3086.15,0],["2012-11-29",3238.93,3238.93,3238.93,3238.93,400],["2012-11-30",3147.27,3147.27,3147.27,3147.27,100],["2012-12-03",3300.05,3300.05,3300.05,3300.05,100],["2012-12-04",3147.27,3147.27,3086.15,3086.15,4200],["2012-12-05",3086.15,3086.15,3086.15,3086.15,0],["2012-12-06",3269.49,3300.05,3269.49,3300.05,1800],["2012-12-07",3483.38,3483.38,3483.38,3483.38,400],["2012-12-10",3605.61,3605.61,3605.61,3605.61,100],["2012-12-11",3758.39,3758.39,3758.39,3758.39,100],["2012-12-12",3513.94,3513.94,3513.94,3513.94,1400],["2012-12-13",3513.94,3513.94,3513.94,3513.94,0],["2012-12-14",3513.94,3513.94,3513.94,3513.94,100],["2012-12-17",3513.94,3513.94,3513.94,3513.94,0],["2012-12-18",3513.94,3513.94,3513.94,3513.94,0],["2012-12-19",3513.94,3513.94,3513.94,3513.94,0],["2012-12-20",3513.94,3513.94,3483.38,3513.94,10000],["2012-12-21",3483.38,3483.38,3483.38,3483.38,1900],["2012-12-24",3483.38,3483.38,3483.38,3483.38,0],["2012-12-25",3483.38,3483.38,3483.38,3483.38,200],["2012-12-26",3483.38,3483.38,3483.38,3483.38,0],["2012-12-27",3483.38,3483.38,3483.38,3483.38,0],["2012-12-28",3513.94,3513.94,3513.94,3513.94,1900],["2013-01-02",3513.94,3513.94,3513.94,3513.94,1000],["2013-01-03",3452.83,3452.83,3452.83,3452.83,1000],["2013-01-04",3452.83,3452.83,3452.83,3452.83,0],["2013-01-07",3452.83,3452.83,3452.83,3452.83,0],["2013-01-08",3452.83,3452.83,3452.83,3452.83,0],["2013-01-09",3269.49,3330.6,3269.49,3330.6,1100],["2013-01-10",3330.6,3330.6,3330.6,3330.6,0],["2013-01-11",3361.16,3361.16,3361.16,3361.16,1700],["2013-01-14",3361.16,3361.16,3361.16,3361.16,0],["2013-01-15",3361.16,3361.16,3361.16,3361.16,0],["2013-01-16",3361.16,3361.16,3361.16,3361.16,300],["2013-01-17",3452.83,3697.27,3452.83,3697.27,2500],["2013-01-18",3697.27,3697.27,3697.27,3697.27,0],["2013-01-21",3727.83,3727.83,3727.83,3727.83,300],["2013-01-22",3727.83,3727.83,3727.83,3727.83,0],["2013-01-23",3727.83,3727.83,3727.83,3727.83,200],["2013-01-24",3727.83,3727.83,3727.83,3727.83,0],["2013-01-25",3727.83,3727.83,3727.83,3727.83,0],["2013-01-28",3727.83,3727.83,3727.83,3727.83,100],["2013-01-29",3361.16,3361.16,3361.16,3361.16,900],["2013-01-30",3361.16,3361.16,3330.6,3330.6,2500],["2013-01-31",3330.6,3330.6,3330.6,3330.6,0],["2013-02-01",3208.38,3208.38,3208.38,3208.38,6100],["2013-02-04",3147.27,3361.16,3147.27,3361.16,200],["2013-02-05",3361.16,3361.16,3361.16,3361.16,0],["2013-02-06",3361.16,3361.16,3361.16,3361.16,200],["2013-02-07",3361.16,3361.16,3361.16,3361.16,100],["2013-02-08",3361.16,3361.16,3361.16,3361.16,1000],["2013-02-18",3483.38,3513.94,3483.38,3513.94,200],["2013-02-19",3513.94,3513.94,3513.94,3513.94,400],["2013-02-20",3513.94,3513.94,3513.94,3513.94,0],["2013-02-21",3361.16,3391.71,3361.16,3361.16,2000],["2013-02-22",3361.16,3361.16,3361.16,3361.16,1000],["2013-02-25",3361.16,3361.16,3361.16,3361.16,0],["2013-02-26",3116.71,3116.71,3116.71,3116.71,13900],["2013-02-27",3116.71,3116.71,3116.71,3116.71,0],["2013-02-28",3116.71,3116.71,3116.71,3116.71,0],["2013-03-01",3422.27,3422.27,3422.27,3422.27,2700],["2013-03-04",3758.39,3758.39,3086.15,3727.83,21600],["2013-03-05",3727.83,3727.83,3727.83,3727.83,0],["2013-03-06",3391.71,3391.71,3391.71,3391.71,100],["2013-03-07",3086.15,3666.72,3086.15,3208.38,5300],["2013-03-08",3208.38,3208.38,3208.38,3208.38,0],["2013-03-11",3208.38,3513.94,3208.38,3513.94,7200],["2013-03-12",3850.05,3850.05,3758.39,3850.05,39600],["2013-03-13",4216.73,4216.73,4216.73,4216.73,7800],["2013-03-14",4613.95,4613.95,4461.17,4552.84,11000],["2013-03-15",4155.61,4308.39,4125.06,4125.06,3100],["2013-03-18",3819.5,4125.06,3727.83,4125.06,12100],["2013-03-19",3788.94,4400.06,3788.94,4400.06,5500],["2013-03-20",4002.83,4613.95,4002.83,4613.95,2200],["2013-03-21",4950.07,4950.07,4155.61,4858.4,9700],["2013-03-22",4736.18,4858.4,4400.06,4583.4,10600],["2013-03-25",4216.73,4369.51,4125.06,4369.51,4700],["2013-03-26",3972.28,4400.06,3941.72,4308.39,2900],["2013-03-27",3880.61,4247.28,3880.61,4247.28,400],["2013-03-28",3880.61,4247.28,3880.61,4247.28,3200],["2013-03-29",4247.28,4247.28,4247.28,4247.28,0],["2013-04-01",4400.06,4400.06,3972.28,4400.06,800],["2013-04-02",4613.95,4613.95,4400.06,4400.06,800],["2013-04-03",4583.4,4583.4,4338.95,4338.95,3800],["2013-04-04",4338.95,4338.95,4338.95,4338.95,0],["2013-04-05",4277.84,4522.29,4277.84,4522.29,5100],["2013-04-08",4400.06,4400.06,4094.5,4369.51,10400],["2013-04-09",4430.62,4430.62,4430.62,4430.62,100],["2013-04-10",4430.62,4430.62,4430.62,4430.62,0],["2013-04-11",4430.62,4430.62,4430.62,4430.62,0],["2013-04-12",4430.62,4430.62,4430.62,4430.62,0],["2013-04-15",4002.83,4400.06,4002.83,4277.84,25300],["2013-04-16",4583.4,4583.4,4583.4,4583.4,2000],["2013-04-17",4583.4,4583.4,4583.4,4583.4,100],["2013-04-18",4888.96,4888.96,4888.96,4888.96,100],["2013-04-22",5377.85,5377.85,4400.06,4827.85,20800],["2013-04-23",4461.17,4766.73,4369.51,4552.84,6600],["2013-04-24",4980.63,4980.63,4430.62,4522.29,9000],["2013-04-25",4522.29,4522.29,4277.84,4277.84,200],["2013-04-26",4491.73,4522.29,4063.95,4063.95,4300],["2013-05-02",4369.51,4400.06,4369.51,4400.06,2000],["2013-05-03",4400.06,4461.17,4400.06,4400.06,1100],["2013-05-06",4063.95,4461.17,4063.95,4461.17,9800],["2013-05-07",4063.95,4430.62,4033.39,4400.06,3740],["2013-05-08",3972.28,4369.51,3972.28,4369.51,1200],["2013-05-09",4338.95,4338.95,4338.95,4338.95,0],["2013-05-10",4338.95,4338.95,4338.95,4338.95,0],["2013-05-13",3911.17,4277.84,3911.17,4247.28,12200],["2013-05-14",4369.51,4369.51,4369.51,4369.51,4800],["2013-05-15",4369.51,4369.51,4369.51,4369.51,20],["2013-05-16",4369.51,4369.51,4369.51,4369.51,0],["2013-05-17",4277.84,4338.95,4277.84,4338.95,1000],["2013-05-20",4338.95,4338.95,4338.95,4338.95,0],["2013-05-21",4002.83,4002.83,4002.83,4002.83,2500],["2013-05-22",4125.06,4400.06,3972.28,4308.39,6500],["2013-05-23",4308.39,4308.39,4308.39,4308.39,300],["2013-05-24",4308.39,4675.07,4308.39,4675.07,1200],["2013-05-27",4247.28,4400.06,4247.28,4400.06,3500],["2013-05-28",4155.61,4308.39,4155.61,4308.39,2500],["2013-05-29",4155.61,4277.84,4063.95,4277.84,18700],["2013-05-30",4430.62,4430.62,4430.62,4430.62,300],["2013-05-31",4430.62,4430.62,4430.62,4430.62,100],["2013-06-03",4002.83,4522.29,4002.83,4369.51,13700],["2013-06-04",3972.28,4400.06,3850.05,4400.06,22800],["2013-06-05",4400.06,4400.06,4400.06,4400.06,200],["2013-06-06",4400.06,4766.73,4400.06,4766.73,11000],["2013-06-07",4369.51,4369.51,4369.51,4369.51,100],["2013-06-10",4583.4,4583.4,4277.84,4369.51,12000],["2013-06-11",4522.29,4522.29,4400.06,4522.29,2300],["2013-06-12",4308.39,4736.18,4308.39,4736.18,400],["2013-06-13",5041.74,5041.74,4583.4,4736.18,16200],["2013-06-14",4583.4,5041.74,4583.4,4797.29,16400],["2013-06-17",4613.95,4797.29,4522.29,4797.29,13700],["2013-06-18",4950.07,4950.07,4522.29,4583.4,14200],["2013-06-19",4736.18,4736.18,4522.29,4583.4,22000],["2013-06-20",4583.4,4888.96,4583.4,4888.96,4200],["2013-06-21",5041.74,5041.74,4888.96,4888.96,4500],["2013-06-24",4888.96,4888.96,4888.96,4888.96,3900],["2013-06-25",4583.4,4583.4,4522.29,4522.29,7100],["2013-06-26",4522.29,4522.29,4522.29,4522.29,2200],["2013-06-27",4522.29,4522.29,4522.29,4522.29,0],["2013-06-28",4522.29,4522.29,4522.29,4522.29,2000],["2013-07-01",4522.29,4522.29,4522.29,4522.29,0],["2013-07-02",4766.73,4766.73,4766.73,4766.73,100],["2013-07-03",4766.73,4766.73,4766.73,4766.73,0],["2013-07-04",4552.84,4552.84,4522.29,4522.29,8400],["2013-07-05",4522.29,4522.29,4522.29,4522.29,1000],["2013-07-08",4522.29,4522.29,4522.29,4522.29,4500],["2013-07-09",4522.29,4522.29,4522.29,4522.29,200],["2013-07-10",4308.39,4522.29,4308.39,4522.29,1640],["2013-07-11",4522.29,4522.29,4522.29,4522.29,5500],["2013-07-12",4522.29,4522.29,4522.29,4522.29,0],["2013-07-15",4522.29,4522.29,4522.29,4522.29,4800],["2013-07-16",4522.29,4522.29,4522.29,4522.29,0],["2013-07-17",4522.29,4522.29,4522.29,4522.29,1500],["2013-07-18",4522.29,4522.29,4522.29,4522.29,0],["2013-07-19",4522.29,4522.29,4522.29,4522.29,0],["2013-07-22",4583.4,4583.4,4552.84,4552.84,5100],["2013-07-23",4583.4,4583.4,4583.4,4583.4,1000],["2013-07-24",4552.84,4583.4,4552.84,4552.84,1800],["2013-07-25",4583.4,4583.4,4583.4,4583.4,1000],["2013-07-26",4552.84,4583.4,4552.84,4583.4,6700],["2013-07-29",4583.4,4736.18,4583.4,4736.18,2300],["2013-07-30",4613.95,4613.95,4583.4,4583.4,3800],["2013-07-31",4583.4,4583.4,4583.4,4583.4,0],["2013-08-01",4583.4,4583.4,4583.4,4583.4,0],["2013-08-02",4583.4,4583.4,4583.4,4583.4,0],["2013-08-05",4583.4,4583.4,4583.4,4583.4,0],["2013-08-06",4583.4,4583.4,4583.4,4583.4,0],["2013-08-07",4583.4,4583.4,4583.4,4583.4,0],["2013-08-08",4430.62,4430.62,4430.62,4430.62,1000],["2013-08-09",4430.62,4430.62,4430.62,4430.62,0],["2013-08-12",4430.62,4430.62,4430.62,4430.62,0],["2013-08-13",4430.62,4430.62,4430.62,4430.62,0],["2013-08-14",4400.06,4858.4,4400.06,4858.4,300],["2013-08-15",4888.96,4888.96,4888.96,4888.96,100],["2013-08-16",4888.96,4888.96,4888.96,4888.96,0],["2013-08-19",4522.29,4522.29,4522.29,4522.29,5000],["2013-08-20",4522.29,4522.29,4522.29,4522.29,4200],["2013-08-21",4522.29,4552.84,4522.29,4552.84,7200],["2013-08-22",4522.29,4522.29,4522.29,4522.29,3800],["2013-08-23",4522.29,4522.29,4522.29,4522.29,3000],["2013-08-26",4552.84,4552.84,4552.84,4552.84,1000],["2013-08-27",4552.84,4552.84,4552.84,4552.84,0],["2013-08-28",4552.84,4736.18,4522.29,4736.18,7100],["2013-08-29",4736.18,4736.18,4736.18,4736.18,0],["2013-08-30",4736.18,4736.18,4736.18,4736.18,0],["2013-09-03",4552.84,4552.84,4552.84,4552.84,500],["2013-09-04",4522.29,4522.29,4522.29,4522.29,3100],["2013-09-05",4522.29,4522.29,4522.29,4522.29,0],["2013-09-06",4522.29,4522.29,4522.29,4522.29,4000],["2013-09-09",4522.29,4522.29,4522.29,4522.29,0],["2013-09-10",4522.29,4522.29,4522.29,4522.29,0],["2013-09-11",4522.29,4522.29,4522.29,4522.29,0],["2013-09-12",4522.29,4522.29,4522.29,4522.29,0],["2013-09-13",4522.29,4522.29,4522.29,4522.29,0],["2013-09-16",4522.29,4522.29,4522.29,4522.29,0],["2013-09-17",4522.29,4522.29,4522.29,4522.29,0],["2013-09-18",4522.29,4522.29,4522.29,4522.29,0],["2013-09-19",4522.29,4522.29,4522.29,4522.29,0],["2013-09-20",4522.29,4522.29,4522.29,4522.29,0],["2013-09-23",4583.4,4766.73,4583.4,4766.73,13000],["2013-09-24",4766.73,4766.73,4766.73,4766.73,500],["2013-09-25",4766.73,4766.73,4766.73,4766.73,0],["2013-09-26",4980.63,4980.63,4980.63,4980.63,300],["2013-09-27",5253.0,5253.0,5253.0,5253.0,4100],["2013-09-30",5253.0,5253.0,5214.09,5214.09,4700],["2013-10-01",5175.18,5175.18,5175.18,5175.18,4600],["2013-10-02",5175.18,5175.18,5175.18,5175.18,0],["2013-10-03",5175.18,5175.18,5175.18,5175.18,100],["2013-10-04",5175.18,5175.18,5175.18,5175.18,0],["2013-10-07",5175.18,5175.18,5175.18,5175.18,0],["2013-10-08",4669.34,4669.34,4669.34,4669.34,1000],["2013-10-09",5136.27,5136.27,5136.27,5136.27,100],["2013-10-10",4630.43,5447.56,4630.43,5447.56,1900],["2013-10-11",4902.8,4902.8,4902.8,4902.8,100],["2013-10-14",4902.8,4902.8,4902.8,4902.8,0],["2013-10-15",4902.8,4902.8,4902.8,4902.8,0],["2013-10-16",4902.8,4902.8,4902.8,4902.8,0],["2013-10-17",4902.8,4902.8,4902.8,4902.8,0],["2013-10-18",4902.8,4902.8,4902.8,4902.8,0],["2013-10-21",4902.8,4902.8,4902.8,4902.8,0],["2013-10-22",4902.8,4902.8,4902.8,4902.8,0],["2013-10-23",4902.8,4902.8,4902.8,4902.8,5000],["2013-10-24",4902.8,4902.8,4902.8,4902.8,0],["2013-10-25",4902.8,4902.8,4902.8,4902.8,0],["2013-10-28",4902.8,4902.8,4902.8,4902.8,0],["2013-10-29",4513.69,4513.69,4513.69,4513.69,4000],["2013-10-30",4513.69,4513.69,4513.69,4513.69,5000],["2013-10-31",4513.69,4513.69,4513.69,4513.69,0],["2013-11-01",4513.69,4513.69,4513.69,4513.69,0],["2013-11-04",4513.69,4513.69,4513.69,4513.69,0],["2013-11-05",4513.69,4513.69,4513.69,4513.69,180],["2013-11-06",4513.69,4513.69,4513.69,4513.69,0],["2013-11-07",4513.69,4513.69,4513.69,4513.69,900],["2013-11-08",4513.69,4513.69,4513.69,4513.69,0],["2013-11-11",4513.69,4513.69,4513.69,4513.69,0],["2013-11-12",4513.69,4513.69,4513.69,4513.69,0],["2013-11-13",4513.69,4513.69,4513.69,4513.69,0],["2013-11-14",4513.69,4513.69,4513.69,4513.69,0],["2013-11-15",4513.69,4513.69,4513.69,4513.69,0],["2013-11-18",4669.34,4669.34,4669.34,4669.34,100],["2013-11-19",4513.69,4591.51,4513.69,4591.51,10100],["2013-11-20",4591.51,4591.51,4591.51,4591.51,900],["2013-11-21",4513.69,4513.69,4513.69,4513.69,100],["2013-11-22",4513.69,4513.69,4513.69,4513.69,1000],["2013-11-25",4513.69,4513.69,4513.69,4513.69,0],["2013-11-26",4513.69,4513.69,4513.69,4513.69,0],["2013-11-27",4513.69,4513.69,4513.69,4513.69,0],["2013-11-28",4513.69,4513.69,4513.69,4513.69,0],["2013-11-29",4474.78,4474.78,4474.78,4474.78,5000],["2013-12-02",4435.87,4474.78,4435.87,4474.78,6000],["2013-12-03",4474.78,4474.78,4474.78,4474.78,0],["2013-12-04",4669.34,4669.34,4669.34,4669.34,5000],["2013-12-05",4669.34,4669.34,4669.34,4669.34,3720],["2013-12-06",4863.89,4863.89,4863.89,4863.89,100],["2013-12-09",4669.34,4669.34,4669.34,4669.34,6000],["2013-12-10",4669.34,4669.34,4669.34,4669.34,0],["2013-12-11",4280.23,4280.23,4280.23,4280.23,100],["2013-12-12",4280.23,4280.23,4280.23,4280.23,0],["2013-12-13",4280.23,4280.23,4280.23,4280.23,0],["2013-12-16",4280.23,4280.23,4280.23,4280.23,0],["2013-12-17",4280.23,4280.23,4280.23,4280.23,1200],["2013-12-18",4280.23,4280.23,4280.23,4280.23,1000],["2013-12-19",4319.14,4319.14,4319.14,4319.14,2260],["2013-12-20",4474.78,4474.78,4280.23,4280.23,5000],["2013-12-23",4708.25,4708.25,4708.25,4708.25,5000],["2013-12-24",4863.89,4863.89,4863.89,4863.89,1500],["2013-12-25",4863.89,4863.89,4863.89,4863.89,20],["2013-12-26",4863.89,4863.89,4863.89,4863.89,0],["2013-12-27",4863.89,4863.89,4863.89,4863.89,0],["2013-12-30",4863.89,4863.89,4863.89,4863.89,0],["2013-12-31",4863.89,4863.89,4863.89,4863.89,0],["2014-01-02",4863.89,4863.89,4863.89,4863.89,0],["2014-01-03",4863.89,4863.89,4863.89,4863.89,0],["2014-01-06",4747.16,4747.16,4747.16,4747.16,3000],["2014-01-07",4786.07,4786.07,4786.07,4786.07,3700],["2014-01-08",4824.98,4824.98,4824.98,4824.98,400],["2014-01-09",4824.98,4824.98,4824.98,4824.98,0],["2014-01-10",4824.98,4824.98,4824.98,4824.98,0],["2014-01-13",4824.98,4824.98,4824.98,4824.98,0],["2014-01-14",4824.98,4824.98,4824.98,4824.98,0],["2014-01-15",4824.98,4824.98,4824.98,4824.98,2000],["2014-01-16",4824.98,4824.98,4824.98,4824.98,1500],["2014-01-17",4824.98,4824.98,4824.98,4824.98,0],["2014-01-20",4824.98,4824.98,4824.98,4824.98,0],["2014-01-21",4824.98,4824.98,4824.98,4824.98,5000],["2014-01-22",4824.98,4824.98,4824.98,4824.98,2000],["2014-01-23",4824.98,4824.98,4824.98,4824.98,0],["2014-01-24",4824.98,4824.98,4824.98,4824.98,0],["2014-01-27",4824.98,4824.98,4824.98,4824.98,0],["2014-02-06",4824.98,4824.98,4824.98,4824.98,0],["2014-02-07",4786.07,4786.07,4786.07,4786.07,4200],["2014-02-10",4786.07,4824.98,4747.16,4824.98,8000],["2014-02-11",4824.98,4824.98,4824.98,4824.98,4900],["2014-02-12",4824.98,4824.98,4824.98,4824.98,0],["2014-02-13",4863.89,4980.63,4863.89,4980.63,1400],["2014-02-14",4863.89,4902.8,4863.89,4863.89,5100],["2014-02-17",4863.89,4863.89,4863.89,4863.89,1500],["2014-02-18",4863.89,4863.89,4863.89,4863.89,0],["2014-02-19",4863.89,4863.89,4863.89,4863.89,12],["2014-02-20",4863.89,4863.89,4863.89,4863.89,1000],["2014-02-21",4863.89,4863.89,4863.89,4863.89,0],["2014-02-24",4863.89,4863.89,4863.89,4863.89,0],["2014-02-25",4863.89,4863.89,4863.89,4863.89,0],["2014-02-26",4902.8,4902.8,4902.8,4902.8,1500],["2014-02-27",4902.8,4902.8,4902.8,4902.8,0],["2014-02-28",4902.8,4902.8,4902.8,4902.8,0],["2014-03-03",4902.8,4902.8,4902.8,4902.8,0],["2014-03-04",5369.74,5369.74,5369.74,5369.74,100],["2014-03-05",5758.85,5758.85,5758.85,5758.85,120],["2014-03-06",5758.85,5758.85,5758.85,5758.85,0],["2014-03-07",5758.85,5758.85,5758.85,5758.85,0],["2014-03-10",5758.85,5758.85,5758.85,5758.85,0],["2014-03-11",5758.85,5758.85,5758.85,5758.85,0],["2014-03-12",5758.85,5758.85,5758.85,5758.85,0],["2014-03-13",5758.85,5758.85,5758.85,5758.85,20],["2014-03-14",5758.85,5758.85,5758.85,5758.85,0],["2014-03-17",5758.85,5758.85,5758.85,5758.85,0],["2014-03-18",5758.85,5758.85,5758.85,5758.85,0],["2014-03-19",5758.85,5758.85,5758.85,5758.85,0],["2014-03-20",5447.56,5447.56,5369.74,5369.74,300],["2014-03-21",5369.74,5369.74,5369.74,5369.74,0],["2014-03-24",5369.74,5369.74,5369.74,5369.74,0],["2014-03-25",5369.74,5369.74,5369.74,5369.74,0],["2014-03-26",5369.74,5369.74,5369.74,5369.74,500],["2014-03-27",5253.0,5253.0,5253.0,5253.0,1000],["2014-03-28",5253.0,5253.0,5253.0,5253.0,0],["2014-03-31",5253.0,5253.0,5253.0,5253.0,0],["2014-04-01",4980.63,4980.63,4980.63,4980.63,200],["2014-04-02",5330.83,5330.83,5330.83,5330.83,100],["2014-04-03",5058.45,5058.45,5058.45,5058.45,100],["2014-04-04",5058.45,5058.45,5058.45,5058.45,0],["2014-04-07",5058.45,5058.45,5058.45,5058.45,100],["2014-04-08",4863.89,4863.89,4863.89,4863.89,100],["2014-04-10",4863.89,4863.89,4863.89,4863.89,0],["2014-04-11",4863.89,4863.89,4863.89,4863.89,4000],["2014-04-14",4941.71,4941.71,4941.71,4941.71,2000],["2014-04-15",4941.71,4941.71,4941.71,4941.71,0],["2014-04-16",4941.71,4941.71,4941.71,4941.71,2500],["2014-04-17",4941.71,4980.63,4941.71,4941.71,12400],["2014-04-18",4941.71,4941.71,4941.71,4941.71,0],["2014-04-21",5058.45,5058.45,5058.45,5058.45,500],["2014-04-22",5058.45,5058.45,5058.45,5058.45,0],["2014-04-23",5058.45,5058.45,5058.45,5058.45,0],["2014-04-24",5097.36,5097.36,5097.36,5097.36,500],["2014-04-25",5097.36,5097.36,5097.36,5097.36,0],["2014-04-28",5097.36,5097.36,5097.36,5097.36,0],["2014-04-29",4980.63,4980.63,4980.63,4980.63,400],["2014-05-05",4980.63,4980.63,4980.63,4980.63,0],["2014-05-06",5058.45,5058.45,5058.45,5058.45,100],["2014-05-07",5058.45,5058.45,5058.45,5058.45,0],["2014-05-08",5019.54,5058.45,4941.71,4941.71,27700],["2014-05-09",5019.54,5019.54,5019.54,5019.54,9900],["2014-05-12",5019.54,5019.54,4941.71,4980.63,36400],["2014-05-13",4941.71,4980.63,4941.71,4980.63,20400],["2014-05-14",5058.45,5058.45,5058.45,5058.45,2000],["2014-05-15",4980.63,4980.63,4980.63,4980.63,46200],["2014-05-16",5019.54,5019.54,4980.63,4980.63,41400],["2014-05-19",4980.63,4980.63,4980.63,4980.63,100],["2014-05-20",4980.63,4980.63,4980.63,4980.63,0],["2014-05-21",4980.63,4980.63,4980.63,4980.63,0],["2014-05-22",4980.63,4980.63,4980.63,4980.63,0],["2014-05-23",5058.45,5058.45,5058.45,5058.45,3000],["2014-05-26",5136.27,5136.27,5058.45,5058.45,2100],["2014-05-27",5136.27,5136.27,5136.27,5136.27,500],["2014-05-28",5136.27,5136.27,5136.27,5136.27,0],["2014-05-29",5136.27,5136.27,5136.27,5136.27,0],["2014-05-30",5136.27,5136.27,5136.27,5136.27,0],["2014-06-02",5136.27,5136.27,5136.27,5136.27,0],["2014-06-03",5136.27,5136.27,5136.27,5136.27,0],["2014-06-04",5136.27,5136.27,5136.27,5136.27,0],["2014-06-05",5136.27,5136.27,5136.27,5136.27,0],["2014-06-06",5136.27,5136.27,5136.27,5136.27,0],["2014-06-09",5136.27,5136.27,5136.27,5136.27,0],["2014-06-10",5136.27,5136.27,5136.27,5136.27,0],["2014-06-11",5136.27,5136.27,5136.27,5136.27,0],["2014-06-12",5136.27,5136.27,5136.27,5136.27,0],["2014-06-13",5136.27,5136.27,5136.27,5136.27,400],["2014-06-16",5136.27,5136.27,5136.27,5136.27,0],["2014-06-17",5136.27,5136.27,5136.27,5136.27,0],["2014-06-18",5136.27,5136.27,5136.27,5136.27,0],["2014-06-19",5136.27,5136.27,5136.27,5136.27,0],["2014-06-20",5136.27,5136.27,5136.27,5136.27,0],["2014-06-23",5136.27,5136.27,5136.27,5136.27,0],["2014-06-24",5136.27,5136.27,5136.27,5136.27,0],["2014-06-25",5136.27,5136.27,5136.27,5136.27,0],["2014-06-26",5136.27,5136.27,5136.27,5136.27,0],["2014-06-27",5136.27,5136.27,5136.27,5136.27,0],["2014-06-30",5136.27,5136.27,5136.27,5136.27,0],["2014-07-01",5136.27,5136.27,5136.27,5136.27,0],["2014-07-02",5136.27,5136.27,5136.27,5136.27,0],["2014-07-03",5136.27,5136.27,5136.27,5136.27,0],["2014-07-04",5136.27,5136.27,5136.27,5136.27,0],["2014-07-07",5136.27,5136.27,5136.27,5136.27,0],["2014-07-08",5136.27,5136.27,5136.27,5136.27,0],["2014-07-09",5136.27,5136.27,5136.27,5136.27,0],["2014-07-10",5136.27,5136.27,5136.27,5136.27,0],["2014-07-11",5136.27,5136.27,5136.27,5136.27,0],["2014-07-14",5136.27,5136.27,5136.27,5136.27,0],["2014-07-15",5136.27,5136.27,5136.27,5136.27,0],["2014-07-16",5136.27,5136.27,5136.27,5136.27,0],["2014-07-17",5619.17,5619.17,5619.17,5619.17,6632],["2014-07-18",5619.17,5619.17,5619.17,5619.17,0],["2014-07-21",5619.17,5619.17,5619.17,5619.17,0],["2014-07-22",5619.17,5619.17,5619.17,5619.17,0],["2014-07-23",5267.97,5267.97,5267.97,5267.97,100],["2014-07-24",5267.97,5267.97,5267.97,5267.97,0],["2014-07-25",5267.97,5267.97,5267.97,5267.97,0],["2014-07-28",5267.97,5267.97,5267.97,5267.97,0],["2014-07-29",5267.97,5267.97,5267.97,5267.97,0],["2014-07-30",5267.97,5267.97,5267.97,5267.97,0],["2014-07-31",5267.97,5267.97,5267.97,5267.97,0],["2014-08-01",5267.97,5267.97,5267.97,5267.97,80],["2014-08-04",5267.97,5267.97,5267.97,5267.97,0],["2014-08-05",5267.97,5267.97,5267.97,5267.97,0],["2014-08-06",5267.97,5267.97,5267.97,5267.97,0],["2014-08-07",5267.97,5267.97,5267.97,5267.97,0],["2014-08-08",5267.97,5267.97,5267.97,5267.97,0],["2014-08-11",5267.97,5267.97,5267.97,5267.97,0],["2014-08-12",5487.47,5487.47,5487.47,5487.47,700],["2014-08-13",5487.47,5487.47,5487.47,5487.47,0],["2014-08-14",5487.47,5487.47,5487.47,5487.47,0],["2014-08-15",5487.47,5487.47,5487.47,5487.47,0],["2014-08-18",5487.47,5487.47,5487.47,5487.47,0],["2014-08-19",5487.47,5487.47,5487.47,5487.47,0],["2014-08-20",5487.47,5487.47,5487.47,5487.47,0],["2014-08-21",5487.47,5487.47,5487.47,5487.47,0],["2014-08-22",5487.47,5487.47,5487.47,5487.47,0],["2014-08-25",5487.47,5487.47,5487.47,5487.47,0],["2014-08-26",5487.47,5487.47,5487.47,5487.47,0],["2014-08-27",5487.47,5487.47,5487.47,5487.47,0],["2014-08-28",5487.47,5487.47,5487.47,5487.47,24],["2014-08-29",5487.47,5487.47,5487.47,5487.47,0],["2014-09-03",5487.47,5487.47,5487.47,5487.47,0],["2014-09-04",5487.47,5487.47,5487.47,5487.47,0],["2014-09-05",5487.47,5487.47,5487.47,5487.47,20],["2014-09-08",5487.47,5487.47,5487.47,5487.47,0],["2014-09-09",5487.47,5487.47,5487.47,5487.47,0],["2014-09-10",5487.47,5487.47,5487.47,5487.47,0],["2014-09-11",5487.47,5487.47,5487.47,5487.47,0],["2014-09-12",5487.47,5487.47,5487.47,5487.47,0],["2014-09-15",5487.47,5487.47,5487.47,5487.47,0],["2014-09-16",5487.47,5487.47,5487.47,5487.47,12],["2014-09-17",5487.47,5487.47,5487.47,5487.47,0],["2014-09-18",5487.47,5487.47,5487.47,5487.47,0],["2014-09-19",5487.47,5487.47,5487.47,5487.47,0],["2014-09-22",5487.47,5487.47,5487.47,5487.47,0],["2014-09-23",5487.47,5487.47,5487.47,5487.47,0],["2014-09-24",5487.47,5487.47,5487.47,5487.47,0],["2014-09-25",5487.47,5487.47,5487.47,5487.47,0],["2014-09-26",5487.47,5487.47,5487.47,5487.47,0],["2014-09-29",5487.47,5487.47,5487.47,5487.47,0],["2014-09-30",5487.47,5487.47,5487.47,5487.47,100],["2014-10-01",5487.47,5487.47,5487.47,5487.47,0],["2014-10-02",5487.47,5487.47,5487.47,5487.47,0],["2014-10-03",5267.97,5267.97,5267.97,5267.97,100],["2014-10-06",5267.97,5267.97,5267.97,5267.97,0],["2014-10-07",5092.37,5092.37,5092.37,5092.37,200],["2014-10-08",5004.57,5004.57,5004.57,5004.57,300],["2014-10-09",5180.17,5180.17,5180.17,5180.17,500],["2014-10-10",5619.17,5619.17,5619.17,5619.17,700],["2014-10-13",5619.17,5619.17,5619.17,5619.17,0],["2014-10-14",5180.17,5180.17,5180.17,5180.17,500],["2014-10-15",5663.07,5663.07,5355.77,5355.77,1770],["2014-10-16",4872.87,4872.87,4872.87,4872.87,100],["2014-10-17",4872.87,4872.87,4872.87,4872.87,0],["2014-10-20",5355.77,5355.77,5355.77,5355.77,100],["2014-10-21",5355.77,5355.77,5355.77,5355.77,0],["2014-10-22",5355.77,5355.77,5355.77,5355.77,0],["2014-10-23",5355.77,5355.77,5355.77,5355.77,0],["2014-10-24",5355.77,5355.77,5355.77,5355.77,0],["2014-10-27",5355.77,5355.77,5355.77,5355.77,2],["2014-10-28",4916.77,4916.77,4916.77,4916.77,500],["2014-10-29",4916.77,4916.77,4916.77,4916.77,0],["2014-10-30",4916.77,4916.77,4916.77,4916.77,0],["2014-10-31",4916.77,4916.77,4916.77,4916.77,0],["2014-11-03",4916.77,4916.77,4916.77,4916.77,0],["2014-11-04",5399.67,5399.67,5399.67,5399.67,1900],["2014-11-05",5443.57,5443.57,5443.57,5443.57,200],["2014-11-06",5926.47,5926.47,5443.57,5443.57,3540],["2014-11-07",5443.57,5443.57,5443.57,5443.57,0],["2014-11-10",5443.57,5443.57,5443.57,5443.57,0],["2014-11-11",5267.97,5267.97,5267.97,5267.97,300],["2014-11-12",5267.97,5267.97,5267.97,5267.97,0],["2014-11-13",5443.57,5443.57,5311.87,5311.87,8300],["2014-11-14",5311.87,5311.87,5311.87,5311.87,1000],["2014-11-17",5311.87,5311.87,5311.87,5311.87,0],["2014-11-18",5311.87,5311.87,5311.87,5311.87,0],["2014-11-19",5311.87,5706.97,5311.87,5311.87,5800],["2014-11-20",5311.87,5311.87,5311.87,5311.87,0],["2014-11-21",5487.47,5487.47,5487.47,5487.47,100],["2014-11-24",5311.87,5311.87,5311.87,5311.87,100],["2014-11-25",5399.67,5399.67,5399.67,5399.67,200],["2014-11-26",5399.67,5399.67,5399.67,5399.67,900],["2014-11-27",5399.67,5399.67,5399.67,5399.67,0],["2014-11-28",5663.07,5663.07,5663.07,5663.07,100],["2014-12-01",5311.87,5311.87,5311.87,5311.87,300],["2014-12-02",5311.87,5838.67,5311.87,5838.67,2600],["2014-12-03",5311.87,5355.77,5311.87,5311.87,2500],["2014-12-04",5838.67,5838.67,5531.37,5838.67,1106500],["2014-12-05",6277.66,6409.36,5838.67,5838.67,28100],["2014-12-08",5267.97,5970.37,5267.97,5706.97,900],["2014-12-09",5136.27,5706.97,5136.27,5575.27,1000],["2014-12-10",5267.97,5926.47,5267.97,5926.47,2000],["2014-12-11",5399.67,5970.37,5399.67,5926.47,52500],["2014-12-12",5970.37,5970.37,5750.87,5750.87,103200],["2014-12-15",5750.87,5970.37,5750.87,5794.77,113100],["2014-12-16",5970.37,5970.37,5970.37,5970.37,16300],["2014-12-17",5970.37,5970.37,5970.37,5970.37,28500],["2014-12-18",5399.67,5926.47,5399.67,5926.47,400],["2014-12-19",5399.67,6058.16,5399.67,5970.37,1300],["2014-12-22",5970.37,5970.37,5970.37,5970.37,100],["2014-12-23",5575.27,5575.27,5575.27,5575.27,1400],["2014-12-24",5575.27,5575.27,5575.27,5575.27,0],["2014-12-25",5575.27,5575.27,5443.57,5443.57,400],["2014-12-26",5575.27,5619.17,5575.27,5619.17,8900],["2014-12-29",6058.16,6058.16,6058.16,6058.16,100],["2014-12-30",6058.16,6058.16,6058.16,6058.16,0],["2014-12-31",6058.16,6058.16,6058.16,6058.16,0],["2015-01-05",6058.16,6058.16,6058.16,6058.16,0],["2015-01-06",6409.36,6409.36,6409.36,6409.36,100],["2015-01-07",6980.06,6980.06,6980.06,6980.06,500],["2015-01-08",6321.56,6321.56,6321.56,6321.56,101],["2015-01-09",6716.66,6716.66,6716.66,6716.66,100],["2015-01-12",6716.66,6716.66,6716.66,6716.66,0],["2015-01-13",6058.16,6058.16,6058.16,6058.16,100],["2015-01-14",6058.16,6058.16,6058.16,6058.16,0],["2015-01-15",5706.97,5706.97,5706.97,5706.97,2100],["2015-01-16",5706.97,5706.97,5706.97,5706.97,0],["2015-01-19",5706.97,5706.97,5706.97,5706.97,0],["2015-01-20",5706.97,5706.97,5706.97,5706.97,0],["2015-01-21",5926.47,5926.47,5926.47,5926.47,600],["2015-01-22",5926.47,5926.47,5926.47,5926.47,0],["2015-01-23",5706.97,5706.97,5706.97,5706.97,2200],["2015-01-26",5706.97,5706.97,5706.97,5706.97,32000],["2015-01-27",5706.97,5706.97,5706.97,5706.97,0],["2015-01-28",5750.87,5750.87,5750.87,5750.87,1000],["2015-01-29",5750.87,5750.87,5750.87,5750.87,100],["2015-01-30",5794.77,5794.77,5794.77,5794.77,500],["2015-02-02",5794.77,5794.77,5794.77,5794.77,0],["2015-02-03",5794.77,5794.77,5794.77,5794.77,2080],["2015-02-04",5794.77,5794.77,5794.77,5794.77,80],["2015-02-05",5794.77,5794.77,5794.77,5794.77,0],["2015-02-06",5750.87,5750.87,5750.87,5750.87,100],["2015-02-09",5706.97,5794.77,5706.97,5706.97,300],["2015-02-10",5706.97,5794.77,5706.97,5794.77,7130],["2015-02-11",5794.77,5794.77,5794.77,5794.77,1100],["2015-02-12",5794.77,5794.77,5794.77,5794.77,80],["2015-02-13",5794.77,5794.77,5794.77,5794.77,1000],["2015-02-24",5794.77,5794.77,5794.77,5794.77,0],["2015-02-25",5794.77,5794.77,5794.77,5794.77,100],["2015-02-26",5794.77,5794.77,5794.77,5794.77,0],["2015-02-27",5794.77,5794.77,5794.77,5794.77,0],["2015-03-02",5794.77,5794.77,5794.77,5794.77,100],["2015-03-03",5794.77,5794.77,5794.77,5794.77,0],["2015-03-04",5794.77,5794.77,5794.77,5794.77,10],["2015-03-05",5794.77,5794.77,5794.77,5794.77,0],["2015-03-06",5794.77,5794.77,5794.77,5794.77,0],["2015-03-09",5794.77,5794.77,5794.77,5794.77,0],["2015-03-10",5794.77,5794.77,5794.77,5794.77,0],["2015-03-11",5794.77,5794.77,5794.77,5794.77,0],["2015-03-12",5794.77,5794.77,5794.77,5794.77,0],["2015-03-13",5794.77,5794.77,5794.77,5794.77,0],["2015-03-16",6189.86,6189.86,6189.86,6189.86,100],["2015-03-17",6189.86,6189.86,6189.86,6189.86,0],["2015-03-18",6189.86,6189.86,6189.86,6189.86,0],["2015-03-19",6189.86,6189.86,6189.86,6189.86,0],["2015-03-20",6453.26,6453.26,6453.26,6453.26,140],["2015-03-23",6453.26,6453.26,6453.26,6453.26,0],["2015-03-24",6453.26,6453.26,6453.26,6453.26,0],["2015-03-25",6453.26,6453.26,6453.26,6453.26,0],["2015-03-26",6453.26,6453.26,6453.26,6453.26,0],["2015-03-27",6453.26,6453.26,6453.26,6453.26,0],["2015-03-30",5838.67,5838.67,5838.67,5838.67,120],["2015-03-31",6277.66,6277.66,6058.16,6058.16,3100],["2015-04-01",6102.06,6102.06,6102.06,6102.06,1800],["2015-04-02",6102.06,6102.06,6102.06,6102.06,0],["2015-04-03",6672.76,6672.76,6672.76,6672.76,100],["2015-04-06",6365.46,6365.46,6014.27,6014.27,4500],["2015-04-07",6584.96,6584.96,6584.96,6584.96,100],["2015-04-08",5926.47,6716.66,5926.47,6716.66,1800],["2015-04-09",6058.16,6058.16,6058.16,6058.16,9590],["2015-04-10",6058.16,6058.16,6058.16,6058.16,0],["2015-04-13",6102.06,6102.06,6102.06,6102.06,1500],["2015-04-14",6102.06,6145.96,6102.06,6102.06,1200],["2015-04-15",6630.59,6630.59,6630.59,6630.59,11400],["2015-04-16",6630.59,6630.59,6630.59,6630.59,0],["2015-04-17",6246.21,6246.21,6246.21,6246.21,100],["2015-04-20",6246.21,6246.21,6246.21,6246.21,0],["2015-04-21",6246.21,6246.21,6246.21,6246.21,0],["2015-04-22",6246.21,6246.21,6246.21,6246.21,100],["2015-04-23",6246.21,6246.21,6246.21,6246.21,0],["2015-04-24",6246.21,6246.21,6246.21,6246.21,0],["2015-04-27",6246.21,6246.21,6246.21,6246.21,0],["2015-05-04",6246.21,6246.21,6246.21,6246.21,0],["2015-05-05",6246.21,6246.21,6246.21,6246.21,0],["2015-05-06",6822.78,6822.78,6438.4,6438.4,1400],["2015-05-07",6438.4,6438.4,6438.4,6438.4,0],["2015-05-08",6438.4,6438.4,6438.4,6438.4,0],["2015-05-11",6438.4,6438.4,6438.4,6438.4,0],["2015-05-12",6438.4,6438.4,6438.4,6438.4,0],["2015-05-13",6438.4,6438.4,6438.4,6438.4,0],["2015-05-14",6438.4,6438.4,6438.4,6438.4,0],["2015-05-15",6438.4,6438.4,6438.4,6438.4,0],["2015-05-18",6438.4,6438.4,6438.4,6438.4,0],["2015-05-19",6438.4,6438.4,6438.4,6438.4,0],["2015-05-20",6438.4,6438.4,6438.4,6438.4,0],["2015-05-21",6438.4,6438.4,6438.4,6438.4,0],["2015-05-22",6438.4,6438.4,6438.4,6438.4,0],["2015-05-25",6438.4,6438.4,6438.4,6438.4,0],["2015-05-26",6246.21,6246.21,6246.21,6246.21,2100],["2015-05-27",6246.21,6246.21,6246.21,6246.21,0],["2015-05-28",6246.21,6246.21,6246.21,6246.21,41],["2015-05-29",6246.21,6246.21,6246.21,6246.21,0],["2015-06-01",6246.21,6246.21,6246.21,6246.21,0],["2015-06-02",6246.21,6246.21,6246.21,6246.21,0],["2015-06-03",6246.21,6246.21,6246.21,6246.21,0],["2015-06-04",6246.21,6246.21,6246.21,6246.21,0],["2015-06-05",6390.35,6390.35,6342.3,6390.35,3100],["2015-06-08",6390.35,6390.35,6390.35,6390.35,0],["2015-06-09",6438.4,6438.4,6438.4,6438.4,7000],["2015-06-10",6438.4,6438.4,6438.4,6438.4,8200],["2015-06-11",6438.4,6438.4,6438.4,6438.4,0],["2015-06-12",6438.4,6438.4,6438.4,6438.4,12500],["2015-06-15",6438.4,6438.4,6438.4,6438.4,0],["2015-06-16",6438.4,6438.4,6438.4,6438.4,0],["2015-06-17",6438.4,6438.4,6438.4,6438.4,20],["2015-06-18",6438.4,6438.4,6438.4,6438.4,0],["2015-06-19",6438.4,6438.4,6438.4,6438.4,0],["2015-06-22",6438.4,6438.4,6438.4,6438.4,0],["2015-06-23",6438.4,6438.4,6438.4,6438.4,0],["2015-06-24",5813.78,5813.78,5813.78,5813.78,100],["2015-06-25",5813.78,5813.78,5813.78,5813.78,0],["2015-06-26",5813.78,5813.78,5813.78,5813.78,0],["2015-06-29",5813.78,5813.78,5813.78,5813.78,0],["2015-06-30",5813.78,5813.78,5813.78,5813.78,0],["2015-07-01",5813.78,5813.78,5813.78,5813.78,0],["2015-07-02",5813.78,5813.78,5813.78,5813.78,0],["2015-07-03",6390.35,6390.35,6390.35,6390.35,100],["2015-07-06",6390.35,6390.35,6390.35,6390.35,0],["2015-07-07",6390.35,6390.35,6390.35,6390.35,0],["2015-07-08",5765.73,6486.45,5765.73,6486.45,200],["2015-07-09",6486.45,6486.45,6486.45,6486.45,0],["2015-07-10",6486.45,6486.45,6486.45,6486.45,0],["2015-07-13",6486.45,6486.45,6486.45,6486.45,0],["2015-07-14",6486.45,6486.45,6486.45,6486.45,0],["2015-07-15",6486.45,6486.45,6486.45,6486.45,0],["2015-07-16",6486.45,6486.45,6486.45,6486.45,0],["2015-07-17",6486.45,6486.45,6486.45,6486.45,0],["2015-07-20",6486.45,6486.45,6486.45,6486.45,0],["2015-07-21",6486.45,6486.45,6486.45,6486.45,0],["2015-07-22",6486.45,6486.45,6486.45,6486.45,0],["2015-07-23",6486.45,6486.45,6486.45,6486.45,0],["2015-07-24",6486.45,6486.45,6486.45,6486.45,0],["2015-07-27",6486.45,6486.45,6486.45,6486.45,0],["2015-07-28",6486.45,6486.45,6486.45,6486.45,0],["2015-07-29",6486.45,6486.45,6486.45,6486.45,0],["2015-07-30",6486.45,6486.45,6486.45,6486.45,0],["2015-07-31",6486.45,6486.45,6486.45,6486.45,0],["2015-08-03",6486.45,6486.45,6486.45,6486.45,4000],["2015-08-04",6486.45,6486.45,6486.45,6486.45,0],["2015-08-05",6486.45,6486.45,6486.45,6486.45,0],["2015-08-06",6486.45,6486.45,6486.45,6486.45,0],["2015-08-07",6486.45,6486.45,6486.45,6486.45,0],["2015-08-10",6486.45,6486.45,6486.45,6486.45,0],["2015-08-11",6486.45,6486.45,6486.45,6486.45,0],["2015-08-12",6486.45,6486.45,6486.45,6486.45,0],["2015-08-13",6486.45,6486.45,6486.45,6486.45,0],["2015-08-14",6486.45,6486.45,6486.45,6486.45,0],["2015-08-17",6486.45,6486.45,6486.45,6486.45,0],["2015-08-18",6486.45,6486.45,6486.45,6486.45,0],["2015-08-19",6486.45,6486.45,6486.45,6486.45,0],["2015-08-20",5861.83,5861.83,5861.83,5861.83,100],["2015-08-21",5861.83,5861.83,5861.83,5861.83,0],["2015-08-24",5717.68,5717.68,5717.68,5717.68,6000],["2015-08-25",5861.83,5861.83,5861.83,5861.83,4000],["2015-08-26",5861.83,5861.83,5861.83,5861.83,0],["2015-08-27",5861.83,5861.83,5861.83,5861.83,0],["2015-08-28",5861.83,5861.83,5861.83,5861.83,0],["2015-08-31",5861.83,5861.83,5861.83,5861.83,0],["2015-09-01",5861.83,5861.83,5861.83,5861.83,12],["2015-09-03",5861.83,5861.83,5861.83,5861.83,0],["2015-09-04",5765.73,5765.73,5525.49,5525.49,1600],["2015-09-07",5717.68,5717.68,5717.68,5717.68,1000],["2015-09-08",5717.68,5717.68,5717.68,5717.68,0],["2015-09-09",5717.68,5717.68,5717.68,5717.68,0],["2015-09-10",5717.68,5717.68,5717.68,5717.68,0],["2015-09-11",5717.68,5717.68,5717.68,5717.68,0],["2015-09-14",5189.16,5189.16,5189.16,5189.16,100],["2015-09-15",5189.16,5189.16,5189.16,5189.16,0],["2015-09-16",5189.16,5189.16,5189.16,5189.16,0],["2015-09-17",5189.16,5189.16,5189.16,5189.16,0],["2015-09-18",5669.63,5669.63,5669.63,5669.63,100],["2015-09-21",5669.63,5669.63,5669.63,5669.63,0],["2015-09-22",5765.73,5765.73,5765.73,5765.73,100],["2015-09-23",5765.73,5765.73,5765.73,5765.73,0],["2015-09-24",5765.73,5765.73,5765.73,5765.73,0],["2015-09-25",5765.73,5765.73,5765.73,5765.73,0],["2015-09-28",5765.73,5765.73,5765.73,5765.73,0],["2015-09-29",5765.73,5765.73,5765.73,5765.73,0],["2015-09-30",5765.73,5765.73,5765.73,5765.73,0],["2015-10-01",5765.73,5765.73,5765.73,5765.73,0],["2015-10-02",5957.92,5957.92,5957.92,5957.92,200],["2015-10-05",5957.92,5957.92,5957.92,5957.92,0],["2015-10-06",5957.92,5957.92,5957.92,5957.92,0],["2015-10-07",5957.92,5957.92,5957.92,5957.92,0],["2015-10-08",5381.35,5381.35,5381.35,5381.35,100],["2015-10-09",5381.35,5381.35,5381.35,5381.35,403820],["2015-10-12",5381.35,5381.35,5381.35,5381.35,0],["2015-10-13",5381.35,5381.35,5381.35,5381.35,0],["2015-10-14",5381.35,5381.35,5381.35,5381.35,0],["2015-10-15",5381.35,5381.35,5381.35,5381.35,0],["2015-10-16",5909.87,5909.87,5909.87,5909.87,100],["2015-10-19",5333.3,5333.3,5333.3,5333.3,100],["2015-10-20",5333.3,5333.3,5333.3,5333.3,0],["2015-10-21",5333.3,5333.3,5333.3,5333.3,0],["2015-10-22",5861.83,5861.83,5861.83,5861.83,100],["2015-10-23",6246.21,6342.3,6246.21,6342.3,200],["2015-10-26",5717.68,6918.88,5717.68,6918.88,200],["2015-10-27",6918.88,6918.88,6918.88,6918.88,0],["2015-10-28",6918.88,6918.88,6918.88,6918.88,0],["2015-10-29",6918.88,6918.88,6918.88,6918.88,0],["2015-10-30",6918.88,6918.88,6918.88,6918.88,0],["2015-11-02",6246.21,6246.21,6246.21,6246.21,100],["2015-11-03",6246.21,6246.21,6246.21,6246.21,0],["2015-11-04",6246.21,6246.21,6246.21,6246.21,0],["2015-11-05",6246.21,6246.21,6246.21,6246.21,0],["2015-11-06",6246.21,6246.21,6246.21,6246.21,0],["2015-11-09",5621.59,5621.59,5621.59,5621.59,100],["2015-11-10",5621.59,5621.59,5621.59,5621.59,0],["2015-11-11",5621.59,5621.59,5621.59,5621.59,0],["2015-11-12",5621.59,5621.59,5621.59,5621.59,0],["2015-11-13",5621.59,5621.59,5621.59,5621.59,0],["2015-11-16",5621.59,5621.59,5621.59,5621.59,0],["2015-11-17",5621.59,5621.59,5621.59,5621.59,0],["2015-11-18",5621.59,5621.59,5621.59,5621.59,0],["2015-11-19",5621.59,5621.59,5621.59,5621.59,0],["2015-11-20",5621.59,5621.59,5621.59,5621.59,0],["2015-11-23",5621.59,5621.59,5621.59,5621.59,0],["2015-11-24",5621.59,5621.59,5621.59,5621.59,0],["2015-11-25",5621.59,5621.59,5621.59,5621.59,0],["2015-11-26",5621.59,5621.59,5621.59,5621.59,0],["2015-11-27",5621.59,5621.59,5621.59,5621.59,0],["2015-11-30",5621.59,5621.59,5621.59,5621.59,0],["2015-12-01",5621.59,5621.59,5621.59,5621.59,0],["2015-12-02",5525.49,5525.49,5525.49,5525.49,100],["2015-12-03",5525.49,5525.49,5525.49,5525.49,0],["2015-12-04",5525.49,5525.49,5525.49,5525.49,0],["2015-12-07",5525.49,5525.49,5525.49,5525.49,0],["2015-12-08",5525.49,5525.49,5525.49,5525.49,0],["2015-12-09",5525.49,5525.49,5525.49,5525.49,0],["2015-12-10",5525.49,5525.49,5525.49,5525.49,0],["2015-12-11",5525.49,5525.49,5525.49,5525.49,0],["2015-12-14",5525.49,5525.49,5525.49,5525.49,0],["2015-12-15",5525.49,5525.49,5525.49,5525.49,0],["2015-12-16",5525.49,5525.49,5525.49,5525.49,0],["2015-12-17",5525.49,5525.49,5525.49,5525.49,0],["2015-12-18",5525.49,5525.49,5525.49,5525.49,0],["2015-12-21",5525.49,5525.49,5525.49,5525.49,0],["2015-12-22",5525.49,5525.49,5525.49,5525.49,0],["2015-12-23",5525.49,5525.49,5525.49,5525.49,0],["2015-12-24",5525.49,5525.49,5525.49,5525.49,0],["2015-12-25",5525.49,5525.49,5525.49,5525.49,6000],["2015-12-28",5525.49,5525.49,5525.49,5525.49,0],["2015-12-29",5525.49,5525.49,5525.49,5525.49,0],["2015-12-30",6054.02,6054.02,6054.02,6054.02,100],["2015-12-31",6054.02,6054.02,6054.02,6054.02,0],["2016-01-04",6054.02,6054.02,6054.02,6054.02,0],["2016-01-05",6054.02,6054.02,6054.02,6054.02,0],["2016-01-06",6054.02,6054.02,6054.02,6054.02,0],["2016-01-07",6054.02,6054.02,6054.02,6054.02,0],["2016-01-08",5477.44,5477.44,5477.44,5477.44,100],["2016-01-11",5477.44,5477.44,5477.44,5477.44,0],["2016-01-12",5477.44,5477.44,5477.44,5477.44,0],["2016-01-13",5477.44,5477.44,5477.44,5477.44,0],["2016-01-14",5477.44,5477.44,5477.44,5477.44,0],["2016-01-15",5477.44,5477.44,5477.44,5477.44,0],["2016-01-18",5477.44,5477.44,5477.44,5477.44,9000],["2016-01-19",5285.25,5285.25,5285.25,5285.25,8500],["2016-01-20",5429.4,5429.4,5429.4,5429.4,100],["2016-01-21",5237.21,5237.21,5237.21,5237.21,9400],["2016-01-22",5189.16,5189.16,5189.16,5189.16,9500],["2016-01-25",5189.16,5189.16,5189.16,5189.16,0],["2016-01-26",5189.16,5189.16,5189.16,5189.16,0],["2016-01-27",5189.16,5189.16,5189.16,5189.16,0],["2016-01-28",5189.16,5189.16,5189.16,5189.16,0],["2016-01-29",5189.16,5189.16,5189.16,5189.16,0],["2016-02-01",5189.16,5189.16,5189.16,5189.16,0],["2016-02-02",5189.16,5189.16,5189.16,5189.16,100],["2016-02-03",5189.16,5189.16,5189.16,5189.16,0],["2016-02-04",5189.16,5189.16,5189.16,5189.16,0],["2016-02-05",5189.16,5189.16,5189.16,5189.16,0],["2016-02-15",5500.51,5500.51,5500.51,5500.51,400],["2016-02-16",5500.51,5500.51,5500.51,5500.51,0],["2016-02-17",5500.51,5500.51,5500.51,5500.51,0],["2016-02-18",5500.51,5500.51,5500.51,5500.51,0],["2016-02-19",5500.51,5500.51,5500.51,5500.51,0],["2016-02-22",5500.51,5500.51,5500.51,5500.51,0],["2016-02-23",4981.59,4981.59,4981.59,4981.59,100],["2016-02-24",5241.05,5241.05,5241.05,5241.05,100],["2016-02-25",5241.05,5241.05,5241.05,5241.05,0],["2016-02-26",5241.05,5241.05,5241.05,5241.05,95],["2016-02-29",5241.05,5241.05,5241.05,5241.05,0],["2016-03-01",5552.4,5552.4,5552.4,5552.4,200],["2016-03-02",5552.4,5552.4,5552.4,5552.4,100],["2016-03-03",5552.4,5552.4,5552.4,5552.4,0],["2016-03-04",5552.4,5552.4,5552.4,5552.4,60],["2016-03-07",5552.4,5552.4,5552.4,5552.4,0],["2016-03-08",5552.4,5552.4,5292.94,5292.94,300],["2016-03-09",5292.94,5292.94,5292.94,5292.94,15],["2016-03-10",5292.94,5292.94,5292.94,5292.94,0],["2016-03-11",5292.94,5292.94,5292.94,5292.94,5],["2016-03-14",5292.94,5292.94,5292.94,5292.94,65],["2016-03-15",5292.94,5292.94,5292.94,5292.94,10],["2016-03-16",5396.72,5552.4,5396.72,5552.4,4600],["2016-03-17",5552.4,5552.4,5552.4,5552.4,110],["2016-03-18",5552.4,5552.4,5552.4,5552.4,0],["2016-03-21",5552.4,5552.4,5552.4,5552.4,0],["2016-03-22",5552.4,5552.4,5552.4,5552.4,0],["2016-03-23",5552.4,5552.4,5552.4,5552.4,0],["2016-03-24",5552.4,5552.4,5552.4,5552.4,0],["2016-03-25",5552.4,5552.4,5552.4,5552.4,0],["2016-03-28",5552.4,5552.4,5552.4,5552.4,0],["2016-03-29",6071.31,6071.31,6071.31,6071.31,1000],["2016-03-30",5500.51,6642.12,5500.51,5552.4,700],["2016-03-31",5552.4,5552.4,5552.4,5552.4,0],["2016-04-01",5552.4,5552.4,5552.4,5552.4,0],["2016-04-04",5552.4,5552.4,5552.4,5552.4,0],["2016-04-05",5552.4,5552.4,5552.4,5552.4,0],["2016-04-06",5033.48,5033.48,5033.48,5033.48,100],["2016-04-07",5033.48,5033.48,5033.48,5033.48,0],["2016-04-08",5033.48,5033.48,5033.48,5033.48,0],["2016-04-11",5033.48,5033.48,5033.48,5033.48,0],["2016-04-12",5033.48,5033.48,5033.48,5033.48,0],["2016-04-13",5033.48,5033.48,5033.48,5033.48,0],["2016-04-14",5033.48,5033.48,5033.48,5033.48,0],["2016-04-15",5033.48,5033.48,5033.48,5033.48,0],["2016-04-19",5033.48,5033.48,5033.48,5033.48,30],["2016-04-20",5033.48,5033.48,5033.48,5033.48,0],["2016-04-21",5033.48,5033.48,5033.48,5033.48,0],["2016-04-22",5033.48,5033.48,5033.48,5033.48,0],["2016-04-25",5033.48,5033.48,5033.48,5033.48,0],["2016-04-26",5033.48,5033.48,5033.48,5033.48,0],["2016-04-27",5033.48,5033.48,5033.48,5033.48,0],["2016-04-28",5033.48,5033.48,5033.48,5033.48,0],["2016-04-29",5033.48,5033.48,5033.48,5033.48,0],["2016-05-04",5033.48,5033.48,5033.48,5033.48,0],["2016-05-05",5033.48,5033.48,5033.48,5033.48,0],["2016-05-06",5033.48,5033.48,5033.48,5033.48,0],["2016-05-09",5033.48,5033.48,5033.48,5033.48,0],["2016-05-10",5033.48,5033.48,5033.48,5033.48,0],["2016-05-11",5500.51,5500.51,5500.51,5500.51,100],["2016-05-12",5500.51,5500.51,5500.51,5500.51,0],["2016-05-13",5500.51,5500.51,5500.51,5500.51,0],["2016-05-16",5500.51,5500.51,5500.51,5500.51,0],["2016-05-17",5500.51,5500.51,5500.51,5500.51,0],["2016-05-18",4981.59,4981.59,4981.59,4981.59,100],["2016-05-19",4981.59,4981.59,4981.59,4981.59,0],["2016-05-20",4981.59,4981.59,4981.59,4981.59,0],["2016-05-23",4981.59,4981.59,4981.59,4981.59,0],["2016-05-24",4981.59,4981.59,4981.59,4981.59,0],["2016-05-25",4981.59,4981.59,4981.59,4981.59,0],["2016-05-26",4981.59,4981.59,4981.59,4981.59,0],["2016-05-27",4981.59,4981.59,4981.59,4981.59,0],["2016-05-30",4981.59,4981.59,4981.59,4981.59,0],["2016-05-31",4981.59,4981.59,4981.59,4981.59,0],["2016-06-01",4981.59,4981.59,4981.59,4981.59,0],["2016-06-02",4981.59,4981.59,4981.59,4981.59,0],["2016-06-03",4981.59,4981.59,4981.59,4981.59,0],["2016-06-06",4981.59,4981.59,4981.59,4981.59,0],["2016-06-07",4981.59,4981.59,4981.59,4981.59,0],["2016-06-08",4981.59,4981.59,4981.59,4981.59,0],["2016-06-09",4981.59,4981.59,4981.59,4981.59,0],["2016-06-10",4981.59,4981.59,4981.59,4981.59,0],["2016-06-13",4981.59,4981.59,4981.59,4981.59,0],["2016-06-14",4981.59,4981.59,4981.59,4981.59,0],["2016-06-15",4981.59,4981.59,4981.59,4981.59,0],["2016-06-16",5189.16,5189.16,5189.16,5189.16,1200],["2016-06-17",5189.16,5189.16,5189.16,5189.16,0],["2016-06-20",5189.16,5189.16,5189.16,5189.16,0],["2016-06-21",5189.16,5189.16,5189.16,5189.16,0],["2016-06-22",5189.16,5189.16,5189.16,5189.16,0],["2016-06-23",5189.16,5189.16,5189.16,5189.16,0],["2016-06-24",5189.16,5189.16,5189.16,5189.16,0],["2016-06-27",5189.16,5189.16,5189.16,5189.16,0],["2016-06-28",5189.16,5189.16,5189.16,5189.16,0],["2016-06-29",5189.16,5189.16,5189.16,5189.16,0],["2016-06-30",5189.16,5189.16,5189.16,5189.16,0],["2016-07-01",5189.16,5189.16,5189.16,5189.16,0],["2016-07-04",5189.16,5708.07,5189.16,5708.07,2900],["2016-07-05",5708.07,5708.07,5708.07,5708.07,1200],["2016-07-06",5137.27,5137.27,5137.27,5137.27,100],["2016-07-07",5137.27,5137.27,5137.27,5137.27,0],["2016-07-08",5137.27,5137.27,5137.27,5137.27,0],["2016-07-11",5137.27,5137.27,5137.27,5137.27,0],["2016-07-12",5137.27,5137.27,5137.27,5137.27,0],["2016-07-13",5189.16,5396.72,5189.16,5396.72,3600],["2016-07-14",5396.72,5396.72,5396.72,5396.72,0],["2016-07-15",5396.72,5396.72,5396.72,5396.72,0],["2016-07-18",5396.72,5396.72,5396.72,5396.72,0],["2016-07-19",5396.72,5396.72,5396.72,5396.72,0],["2016-07-20",5396.72,5396.72,5396.72,5396.72,0],["2016-07-21",5396.72,5396.72,5396.72,5396.72,0],["2016-07-22",5396.72,5396.72,5396.72,5396.72,0],["2016-07-25",5396.72,5396.72,5396.72,5396.72,60],["2016-07-26",5239.54,5239.54,5239.54,5239.54,2400],["2016-07-27",5239.54,5239.54,5239.54,5239.54,0],["2016-07-28",5239.54,5239.54,5239.54,5239.54,0],["2016-07-29",5239.54,5239.54,5239.54,5239.54,0],["2016-08-01",5239.54,5239.54,5239.54,5239.54,0],["2016-08-02",5239.54,5239.54,5239.54,5239.54,0],["2016-08-03",5239.54,5239.54,5239.54,5239.54,0],["2016-08-04",5239.54,5239.54,5239.54,5239.54,0],["2016-08-05",5239.54,5239.54,5239.54,5239.54,0],["2016-08-08",5239.54,5239.54,5239.54,5239.54,0],["2016-08-09",5501.51,5553.91,5501.51,5553.91,2000],["2016-08-10",5553.91,5553.91,5553.91,5553.91,0],["2016-08-11",5553.91,5553.91,5553.91,5553.91,0],["2016-08-12",5553.91,5553.91,5553.91,5553.91,0],["2016-08-15",5553.91,5553.91,5553.91,5553.91,0],["2016-08-16",5553.91,5553.91,5553.91,5553.91,0],["2016-08-17",5553.91,5553.91,5553.91,5553.91,0],["2016-08-18",5553.91,5553.91,5553.91,5553.91,0],["2016-08-19",5553.91,5553.91,5553.91,5553.91,0],["2016-08-22",5291.93,5291.93,5291.93,5291.93,100],["2016-08-23",5291.93,5291.93,5291.93,5291.93,0],["2016-08-24",5291.93,5291.93,5291.93,5291.93,0],["2016-08-25",5291.93,5291.93,5291.93,5291.93,0],["2016-08-26",5291.93,5291.93,5291.93,5291.93,0],["2016-08-29",5291.93,5291.93,5291.93,5291.93,0],["2016-08-30",5291.93,5291.93,5291.93,5291.93,0],["2016-08-31",5291.93,5291.93,5291.93,5291.93,20],["2016-09-01",5291.93,5291.93,5291.93,5291.93,0],["2016-09-05",5291.93,5291.93,5291.93,5291.93,0],["2016-09-06",5344.33,5344.33,5344.33,5344.33,100],["2016-09-07",5344.33,5344.33,5344.33,5344.33,0],["2016-09-08",5344.33,5344.33,5344.33,5344.33,0],["2016-09-09",5344.33,5344.33,5344.33,5344.33,0],["2016-09-12",5344.33,5344.33,5344.33,5344.33,0],["2016-09-13",5344.33,5344.33,5344.33,5344.33,0],["2016-09-14",5344.33,5344.33,5344.33,5344.33,10],["2016-09-15",5344.33,5344.33,5344.33,5344.33,0],["2016-09-16",5344.33,5344.33,5344.33,5344.33,0],["2016-09-19",5344.33,5344.33,5344.33,5344.33,0],["2016-09-20",5239.54,5239.54,5239.54,5239.54,4200],["2016-09-21",5239.54,5239.54,5239.54,5239.54,0],["2016-09-22",5239.54,5239.54,5239.54,5239.54,0],["2016-09-23",5239.54,5239.54,5239.54,5239.54,0],["2016-09-26",5239.54,5239.54,5239.54,5239.54,0],["2016-09-27",5239.54,5239.54,5239.54,5239.54,0],["2016-09-28",5239.54,5239.54,5239.54,5239.54,200],["2016-09-29",5239.54,5239.54,5239.54,5239.54,0],["2016-09-30",5239.54,5239.54,5239.54,5239.54,0],["2016-10-03",5239.54,5239.54,5239.54,5239.54,0],["2016-10-04",5239.54,5239.54,5239.54,5239.54,0],["2016-10-05",5239.54,5239.54,5239.54,5239.54,0],["2016-10-06",5239.54,5239.54,5239.54,5239.54,500],["2016-10-07",5239.54,5239.54,5239.54,5239.54,0],["2016-10-10",5239.54,5239.54,5239.54,5239.54,0],["2016-10-11",5239.54,5239.54,5239.54,5239.54,0],["2016-10-12",5239.54,5239.54,5239.54,5239.54,0],["2016-10-13",5239.54,5239.54,5239.54,5239.54,0],["2016-10-14",5239.54,5239.54,5239.54,5239.54,0],["2016-10-17",5239.54,5239.54,5239.54,5239.54,0],["2016-10-18",5239.54,5239.54,5239.54,5239.54,0],["2016-10-19",5239.54,5239.54,5239.54,5239.54,0],["2016-10-20",5239.54,5239.54,5239.54,5239.54,0],["2016-10-21",5239.54,5239.54,5239.54,5239.54,0],["2016-10-24",5239.54,5239.54,5239.54,5239.54,0],["2016-10-25",5239.54,5239.54,5239.54,5239.54,0],["2016-10-26",5239.54,5239.54,5239.54,5239.54,0],["2016-10-27",5239.54,5239.54,5239.54,5239.54,0],["2016-10-28",5239.54,5239.54,5239.54,5239.54,0],["2016-10-31",5239.54,5239.54,5239.54,5239.54,0],["2016-11-01",5239.54,5239.54,5239.54,5239.54,0],["2016-11-02",5239.54,5239.54,5239.54,5239.54,0],["2016-11-03",5239.54,5239.54,5239.54,5239.54,25600],["2016-11-04",5239.54,5239.54,5239.54,5239.54,24679],["2016-11-07",5763.49,5763.49,5763.49,5763.49,1500],["2016-11-08",5239.54,5239.54,5239.54,5239.54,100],["2016-11-09",5239.54,5239.54,5239.54,5239.54,0],["2016-11-10",5239.54,5239.54,5239.54,5239.54,10],["2016-11-11",5239.54,5239.54,5239.54,5239.54,0],["2016-11-14",5239.54,5239.54,5239.54,5239.54,0],["2016-11-15",5239.54,5239.54,5239.54,5239.54,0],["2016-11-16",5239.54,5239.54,5239.54,5239.54,0],["2016-11-17",5239.54,5239.54,5239.54,5239.54,0],["2016-11-18",5239.54,5239.54,5239.54,5239.54,0],["2016-11-21",5239.54,5239.54,5239.54,5239.54,0],["2016-11-22",5239.54,5239.54,5239.54,5239.54,60],["2016-11-23",5239.54,5239.54,5239.54,5239.54,0],["2016-11-24",5239.54,5239.54,5239.54,5239.54,0],["2016-11-25",5239.54,5239.54,5239.54,5239.54,0],["2016-11-28",5239.54,5239.54,5239.54,5239.54,0],["2016-11-29",5239.54,5239.54,5239.54,5239.54,0],["2016-11-30",5239.54,5239.54,5239.54,5239.54,200],["2016-12-01",5239.54,5239.54,5239.54,5239.54,0],["2016-12-02",5239.54,5239.54,5239.54,5239.54,50],["2016-12-05",5239.54,5239.54,5239.54,5239.54,0],["2016-12-06",5239.54,5239.54,5239.54,5239.54,0],["2016-12-07",5239.54,5239.54,5239.54,5239.54,0],["2016-12-08",5239.54,5239.54,5239.54,5239.54,0],["2016-12-09",5239.54,5239.54,5239.54,5239.54,1200],["2016-12-12",5239.54,5239.54,5239.54,5239.54,0],["2016-12-13",5239.54,5239.54,5239.54,5239.54,0],["2016-12-14",5239.54,5239.54,5239.54,5239.54,0],["2016-12-15",5239.54,5239.54,5239.54,5239.54,0],["2016-12-16",5239.54,5239.54,5239.54,5239.54,0],["2016-12-19",5501.51,5501.51,5501.51,5501.51,100],["2016-12-20",5501.51,5501.51,5501.51,5501.51,0],["2016-12-21",5501.51,5501.51,5501.51,5501.51,0],["2016-12-22",5501.51,5763.49,5344.33,5501.51,1300],["2016-12-23",5501.51,5501.51,5501.51,5501.51,0],["2016-12-26",5501.51,5501.51,5501.51,5501.51,0],["2016-12-27",5501.51,5501.51,5501.51,5501.51,0],["2016-12-28",5239.54,5239.54,5239.54,5239.54,4368],["2016-12-29",5239.54,5239.54,5239.54,5239.54,50],["2016-12-30",5239.54,5239.54,5239.54,5239.54,0],["2017-01-03",5239.54,5239.54,5239.54,5239.54,0],["2017-01-04",5239.54,5239.54,5239.54,5239.54,0],["2017-01-05",5239.54,5239.54,5239.54,5239.54,0],["2017-01-06",5239.54,5239.54,5239.54,5239.54,0],["2017-01-09",5239.54,5239.54,5239.54,5239.54,0],["2017-01-10",5239.54,5239.54,5239.54,5239.54,0],["2017-01-11",5239.54,5239.54,5239.54,5239.54,0],["2017-01-12",5239.54,5239.54,5239.54,5239.54,0],["2017-01-13",5239.54,5239.54,5239.54,5239.54,0],["2017-01-16",5239.54,5239.54,5239.54,5239.54,0],["2017-01-17",5239.54,5239.54,5239.54,5239.54,0],["2017-01-18",5239.54,5239.54,5239.54,5239.54,0],["2017-01-19",5239.54,5239.54,5239.54,5239.54,0],["2017-01-20",5239.54,5291.93,5239.54,5291.93,3000],["2017-01-23",5291.93,5291.93,5291.93,5291.93,600],["2017-01-24",5291.93,5291.93,5291.93,5291.93,0],["2017-01-25",5291.93,5291.93,5291.93,5291.93,0],["2017-02-02",5291.93,5291.93,5291.93,5291.93,900],["2017-02-03",5239.54,5239.54,5239.54,5239.54,10300],["2017-02-06",5239.54,5553.91,5239.54,5553.91,3700],["2017-02-07",5553.91,5553.91,5553.91,5553.91,0],["2017-02-08",5553.91,5553.91,5553.91,5553.91,0],["2017-02-09",5553.91,5553.91,5553.91,5553.91,0],["2017-02-10",5553.91,5553.91,5553.91,5553.91,500],["2017-02-13",5553.91,5553.91,5553.91,5553.91,0],["2017-02-14",5553.91,5553.91,5553.91,5553.91,0],["2017-02-15",5553.91,5553.91,5553.91,5553.91,0],["2017-02-16",5553.91,5553.91,5553.91,5553.91,0],["2017-02-17",5553.91,5553.91,5553.91,5553.91,0],["2017-02-20",5553.91,5553.91,5553.91,5553.91,0],["2017-02-21",5553.91,5553.91,5553.91,5553.91,0],["2017-02-22",5553.91,5553.91,5553.91,5553.91,0],["2017-02-23",5553.91,5553.91,5553.91,5553.91,0],["2017-02-24",5553.91,5553.91,5553.91,5553.91,0],["2017-02-27",5553.91,5553.91,5553.91,5553.91,0],["2017-02-28",5553.91,5553.91,5553.91,5553.91,0],["2017-03-01",5553.91,5553.91,5553.91,5553.91,0],["2017-03-02",5553.91,5553.91,5553.91,5553.91,0],["2017-03-03",5553.91,5553.91,5553.91,5553.91,500],["2017-03-06",5553.91,5553.91,5553.91,5553.91,0],["2017-03-07",5553.91,5553.91,5553.91,5553.91,0],["2017-03-08",5553.91,5553.91,5553.91,5553.91,0],["2017-03-09",5763.49,6025.47,5763.49,6025.47,1400],["2017-03-10",6025.47,6025.47,6025.47,6025.47,0],["2017-03-13",6025.47,6025.47,6025.47,6025.47,0],["2017-03-14",5763.49,6025.47,5763.49,6025.47,900],["2017-03-15",6025.47,6025.47,6025.47,6025.47,0],["2017-03-16",6025.47,6025.47,6025.47,6025.47,0],["2017-03-17",6025.47,6025.47,6025.47,6025.47,0],["2017-03-20",6025.47,6025.47,6025.47,6025.47,0],["2017-03-21",6025.47,6025.47,6025.47,6025.47,0],["2017-03-22",6025.47,6025.47,6025.47,6025.47,0],["2017-03-23",6025.47,6025.47,6025.47,6025.47,0],["2017-03-24",6497.03,6497.03,6497.03,6497.03,100],["2017-03-27",6497.03,6497.03,6497.03,6497.03,0],["2017-03-28",6497.03,6497.03,6497.03,6497.03,0],["2017-03-29",6497.03,6497.03,6497.03,6497.03,0],["2017-03-30",6497.03,6497.03,6497.03,6497.03,0],["2017-03-31",6497.03,6497.03,6497.03,6497.03,220000],["2017-04-03",6549.42,6549.42,6549.42,6549.42,474],["2017-04-04",7073.38,7073.38,7073.38,7073.38,200],["2017-04-05",7073.38,7073.38,7073.38,7073.38,35],["2017-04-07",7492.54,7492.54,7492.54,7492.54,121],["2017-04-10",7335.35,7335.35,7335.35,7335.35,100],["2017-04-11",6811.4,6811.4,6811.4,6811.4,400],["2017-04-12",7230.56,7230.56,7230.56,7230.56,180],["2017-04-13",7282.96,7440.14,7282.96,7440.14,102279],["2017-04-14",7440.14,7440.14,7440.14,7440.14,0],["2017-04-17",7440.14,7440.14,7440.14,7440.14,80],["2017-04-18",7440.14,7440.14,7440.14,7440.14,0],["2017-04-19",7440.14,7440.14,7440.14,7440.14,30],["2017-04-20",7440.14,7440.14,7440.14,7440.14,0],["2017-04-21",7440.14,7440.14,7440.14,7440.14,0],["2017-04-24",7440.14,7440.14,7440.14,7440.14,0],["2017-04-25",7440.14,7440.14,7440.14,7440.14,0],["2017-04-26",7440.14,7440.14,7440.14,7440.14,0],["2017-04-27",6788.45,6788.45,6734.14,6734.14,300],["2017-04-28",6734.14,6734.14,6734.14,6734.14,0],["2017-05-03",6734.14,6734.14,6408.3,6408.3,600],["2017-05-04",6788.45,7005.68,6788.45,7005.68,630],["2017-05-05",7222.91,7222.91,7222.91,7222.91,200],["2017-05-08",7222.91,7222.91,7222.91,7222.91,0],["2017-05-09",7222.91,7222.91,7222.91,7222.91,0],["2017-05-10",7222.91,7222.91,7222.91,7222.91,0],["2017-05-11",7059.99,7548.76,7059.99,7548.76,300],["2017-05-12",7059.99,7059.99,7059.99,7059.99,100],["2017-05-15",7059.99,7059.99,7059.99,7059.99,0],["2017-05-16",7548.76,7548.76,7548.76,7548.76,2300],["2017-05-17",7548.76,7548.76,7548.76,7548.76,0],["2017-05-18",7548.76,7548.76,7548.76,7548.76,0],["2017-05-19",7548.76,7548.76,7548.76,7548.76,0],["2017-05-22",7548.76,7548.76,7548.76,7548.76,70],["2017-05-23",7548.76,7548.76,7548.76,7548.76,0],["2017-05-24",7548.76,7548.76,7548.76,7548.76,0],["2017-05-25",6842.76,6842.76,6842.76,6842.76,800],["2017-05-26",6842.76,6842.76,6842.76,6842.76,0],["2017-05-29",6842.76,6842.76,6842.76,6842.76,80],["2017-05-30",6842.76,6842.76,6842.76,6842.76,0],["2017-05-31",6842.76,6842.76,6842.76,6842.76,0],["2017-06-01",6842.76,6842.76,6842.76,6842.76,0],["2017-06-02",6842.76,6842.76,6842.76,6842.76,0],["2017-06-05",6842.76,6842.76,6842.76,6842.76,0],["2017-06-06",6842.76,6842.76,6842.76,6842.76,0],["2017-06-07",6842.76,6842.76,6842.76,6842.76,0],["2017-06-08",6842.76,6842.76,6842.76,6842.76,0],["2017-06-09",6842.76,6842.76,6842.76,6842.76,0],["2017-06-12",6842.76,6842.76,6842.76,6842.76,0],["2017-06-13",6842.76,6842.76,6842.76,6842.76,0],["2017-06-14",7494.45,7494.45,7494.45,7494.45,400],["2017-06-15",7494.45,7494.45,7494.45,7494.45,200],["2017-06-16",7494.45,7494.45,7494.45,7494.45,0],["2017-06-19",7494.45,7494.45,7494.45,7494.45,0],["2017-06-20",7603.07,7603.07,7603.07,7603.07,200],["2017-06-21",7603.07,7603.07,7603.07,7603.07,0],["2017-06-22",7603.07,7603.07,7603.07,7603.07,0],["2017-06-23",7494.45,7494.45,7494.45,7494.45,500],["2017-06-26",7494.45,7494.45,7494.45,7494.45,0],["2017-06-27",7494.45,7494.45,7494.45,7494.45,0],["2017-06-28",7494.45,7494.45,7494.45,7494.45,0],["2017-06-29",7494.45,7494.45,7494.45,7494.45,0],["2017-06-30",7494.45,7494.45,7494.45,7494.45,0],["2017-07-03",7494.45,7494.45,7494.45,7494.45,0],["2017-07-04",7494.45,7494.45,7494.45,7494.45,0],["2017-07-05",7494.45,7494.45,7494.45,7494.45,0],["2017-07-06",7494.45,7494.45,7494.45,7494.45,0],["2017-07-07",7059.99,7059.99,7059.99,7059.99,220],["2017-07-10",7059.99,7059.99,7059.99,7059.99,0],["2017-07-11",7059.99,7059.99,7059.99,7059.99,0],["2017-07-12",7059.99,7059.99,7059.99,7059.99,20],["2017-07-13",7059.99,7059.99,7059.99,7059.99,0],["2017-07-14",7059.99,7059.99,7059.99,7059.99,72],["2017-07-17",7564.27,7676.34,7564.27,7676.34,600],["2017-07-18",7676.34,7676.34,7676.34,7676.34,10],["2017-07-19",8404.75,8404.75,8404.75,8404.75,100],["2017-07-20",8404.75,8404.75,8404.75,8404.75,0],["2017-07-21",8404.75,8404.75,8404.75,8404.75,0],["2017-07-24",8404.75,8404.75,8404.75,8404.75,0],["2017-07-25",7676.34,7676.34,7676.34,7676.34,100],["2017-07-26",7003.96,7003.96,7003.96,7003.96,110],["2017-07-27",7003.96,7003.96,7003.96,7003.96,0],["2017-07-28",7003.96,7003.96,7003.96,7003.96,0],["2017-07-31",6331.58,6331.58,6331.58,6331.58,100],["2017-08-01",6947.93,6947.93,6331.58,6331.58,1020],["2017-08-02",6947.93,6947.93,5771.26,5771.26,400],["2017-08-03",6331.58,6331.58,6163.48,6163.48,600],["2017-08-04",6779.83,6779.83,6331.58,6331.58,200],["2017-08-07",6387.61,6947.93,6331.58,6331.58,600],["2017-08-08",6723.8,6723.8,6499.67,6499.67,200],["2017-08-09",6499.67,6499.67,6499.67,6499.67,40],["2017-08-10",6499.67,6499.67,6499.67,6499.67,0],["2017-08-11",6499.67,6499.67,6499.67,6499.67,100],["2017-08-14",6499.67,6499.67,6499.67,6499.67,0],["2017-08-15",6499.67,6499.67,6499.67,6499.67,0],["2017-08-16",6499.67,6499.67,6499.67,6499.67,40],["2017-08-17",6499.67,6499.67,6499.67,6499.67,0],["2017-08-18",6499.67,6499.67,6499.67,6499.67,0],["2017-08-21",6051.42,6051.42,6051.42,6051.42,200],["2017-08-22",6611.74,6611.74,5939.36,5939.36,1200],["2017-08-23",5939.36,5939.36,5939.36,5939.36,0],["2017-08-24",5939.36,5939.36,5939.36,5939.36,0],["2017-08-25",6499.67,6499.67,5939.36,5939.36,800],["2017-08-28",6443.64,6499.67,6163.48,6163.48,1200],["2017-08-29",6163.48,6163.48,6163.48,6163.48,0],["2017-08-30",6163.48,6163.48,6163.48,6163.48,0],["2017-08-31",6163.48,6163.48,6163.48,6163.48,0],["2017-09-01",6163.48,6163.48,6163.48,6163.48,0],["2017-09-05",6163.48,6163.48,6163.48,6163.48,0],["2017-09-06",6499.67,6499.67,6499.67,6499.67,500],["2017-09-07",6555.7,6555.7,6219.51,6219.51,600],["2017-09-08",6219.51,6219.51,6219.51,6219.51,0],["2017-09-11",6443.64,6555.7,6443.64,6555.7,900],["2017-09-12",6611.74,6611.74,6611.74,6611.74,800],["2017-09-13",6611.74,6611.74,6611.74,6611.74,0],["2017-09-14",6611.74,6611.74,6611.74,6611.74,0],["2017-09-15",6611.74,6611.74,6611.74,6611.74,0],["2017-09-18",6611.74,6611.74,6611.74,6611.74,0],["2017-09-19",6611.74,6611.74,6611.74,6611.74,0],["2017-09-20",6611.74,6611.74,6611.74,6611.74,0],["2017-09-21",6611.74,6611.74,6611.74,6611.74,0],["2017-09-22",6611.74,6611.74,6611.74,6611.74,0],["2017-09-25",6611.74,6611.74,6611.74,6611.74,0],["2017-09-26",6611.74,6611.74,6611.74,6611.74,0],["2017-09-27",6611.74,6611.74,6611.74,6611.74,0],["2017-09-28",7172.05,7172.05,7172.05,7172.05,100],["2017-09-29",7172.05,7172.05,7172.05,7172.05,0],["2017-10-02",7172.05,7172.05,7172.05,7172.05,0],["2017-10-03",7172.05,7172.05,7172.05,7172.05,0],["2017-10-04",7172.05,7172.05,7172.05,7172.05,0],["2017-10-05",7172.05,7172.05,7172.05,7172.05,0],["2017-10-06",7172.05,7172.05,7172.05,7172.05,0],["2017-10-09",7564.27,7564.27,7564.27,7564.27,100],["2017-10-10",7564.27,7564.27,7564.27,7564.27,0],["2017-10-11",7564.27,7564.27,7564.27,7564.27,0],["2017-10-12",7564.27,7564.27,7564.27,7564.27,0],["2017-10-13",7564.27,7564.27,7564.27,7564.27,0],["2017-10-16",7564.27,7564.27,7564.27,7564.27,0],["2017-10-17",7508.24,7564.27,7508.24,7564.27,592],["2017-10-18",7564.27,7564.27,7564.27,7564.27,0],["2017-10-19",7564.27,7564.27,7564.27,7564.27,200],["2017-10-20",6835.86,7284.12,6835.86,7284.12,7400],["2017-10-23",7284.12,7284.12,7059.99,7059.99,2100],["2017-10-24",7059.99,7059.99,7059.99,7059.99,100],["2017-10-25",7284.12,7284.12,7284.12,7284.12,100],["2017-10-26",7059.99,7059.99,7059.99,7059.99,1700],["2017-10-27",7059.99,7676.34,7059.99,7059.99,5224],["2017-10-30",7059.99,7059.99,7059.99,7059.99,0],["2017-10-31",7059.99,7059.99,7059.99,7059.99,300],["2017-11-01",7172.05,7732.37,7172.05,7508.24,9300],["2017-11-02",7340.15,7340.15,7340.15,7340.15,100],["2017-11-03",7172.05,7172.05,7172.05,7172.05,200],["2017-11-06",7172.05,7172.05,7172.05,7172.05,0],["2017-11-07",7284.12,7732.37,7284.12,7396.18,1500],["2017-11-08",7564.27,7564.27,7340.15,7340.15,600],["2017-11-09",7732.37,7844.43,7340.15,7452.21,5600],["2017-11-10",7452.21,7452.21,7452.21,7452.21,0],["2017-11-13",6723.8,7788.4,6723.8,7788.4,1600],["2017-11-14",7340.15,7788.4,7340.15,7788.4,600],["2017-11-15",7452.21,7788.4,7452.21,7788.4,1200],["2017-11-16",7508.24,7508.24,7508.24,7508.24,100],["2017-11-17",7452.21,8068.56,7452.21,7732.37,3624],["2017-11-20",7732.37,7732.37,7732.37,7732.37,48672],["2017-11-21",7732.37,8068.56,7732.37,8068.56,7100],["2017-11-22",7788.4,7788.4,7788.4,7788.4,100],["2017-11-23",7788.4,7788.4,7788.4,7788.4,0],["2017-11-24",7732.37,7732.37,7732.37,7732.37,100],["2017-11-27",7340.15,7340.15,7340.15,7340.15,100],["2017-11-28",8068.56,8068.56,8068.56,8068.56,10200],["2017-11-29",8460.78,8460.78,8460.78,8460.78,100],["2017-11-30",7649.47,8402.83,7649.47,8402.83,2100],["2017-12-01",8402.83,8402.83,8402.83,8402.83,0],["2017-12-04",8402.83,8402.83,8402.83,8402.83,5000],["2017-12-05",8402.83,8460.78,8402.83,8402.83,13000],["2017-12-06",8402.83,8402.83,8402.83,8402.83,0],["2017-12-07",7591.52,7591.52,7591.52,7591.52,100],["2017-12-08",8344.88,8344.88,8344.88,8344.88,500],["2017-12-11",8344.88,8460.78,8344.88,8460.78,4800],["2017-12-12",8460.78,8460.78,8460.78,8460.78,0],["2017-12-13",8518.73,8518.73,8460.78,8460.78,2000],["2017-12-14",8113.08,8113.08,8113.08,8113.08,100],["2017-12-15",8113.08,8113.08,8113.08,8113.08,0],["2017-12-18",8113.08,8113.08,8113.08,8113.08,0],["2017-12-19",8113.08,8113.08,8113.08,8113.08,0],["2017-12-20",7533.57,7533.57,7533.57,7533.57,400],["2017-12-21",8286.93,8286.93,8286.93,8286.93,5800],["2017-12-22",8286.93,8286.93,8286.93,8286.93,7000],["2017-12-25",8286.93,8286.93,8286.93,8286.93,0],["2017-12-26",8286.93,8286.93,7649.47,7649.47,1200],["2017-12-27",7649.47,7649.47,7649.47,7649.47,0],["2017-12-28",7649.47,7649.47,7649.47,7649.47,0],["2017-12-29",8113.08,8113.08,8113.08,8113.08,500],["2018-01-02",7649.47,7649.47,7649.47,7649.47,500],["2018-01-03",7533.57,7533.57,7533.57,7533.57,100],["2018-01-04",7533.57,7533.57,7533.57,7533.57,0],["2018-01-05",8055.13,8286.93,8055.13,8286.93,400],["2018-01-08",8113.08,8113.08,8113.08,8113.08,100],["2018-01-09",8113.08,8113.08,8113.08,8113.08,0],["2018-01-10",7881.28,7881.28,7881.28,7881.28,100],["2018-01-11",7881.28,7881.28,7591.52,7591.52,800],["2018-01-12",7649.47,7649.47,7649.47,7649.47,1200],["2018-01-15",8286.93,8286.93,7707.42,7707.42,3200],["2018-01-16",8113.08,8402.83,7765.37,7765.37,600],["2018-01-17",8113.08,8113.08,8113.08,8113.08,100],["2018-01-18",8113.08,8113.08,8113.08,8113.08,0],["2018-01-19",8113.08,8113.08,8113.08,8113.08,0],["2018-01-22",8113.08,8113.08,8113.08,8113.08,0],["2018-01-23",8113.08,8113.08,8113.08,8113.08,0],["2018-01-24",8113.08,8113.08,8113.08,8113.08,0],["2018-01-25",8113.08,8113.08,8113.08,8113.08,0],["2018-01-26",8113.08,8113.08,8113.08,8113.08,0],["2018-01-29",8171.03,8171.03,8113.08,8171.03,1200],["2018-01-30",8171.03,8171.03,8171.03,8171.03,0],["2018-01-31",8171.03,8171.03,8171.03,8171.03,0],["2018-02-01",8171.03,8171.03,8171.03,8171.03,0],["2018-02-02",8228.98,8228.98,8171.03,8171.03,500],["2018-02-05",8228.98,8634.63,8228.98,8634.63,5800],["2018-02-06",8113.08,8518.73,7997.18,7997.18,6300],["2018-02-07",8576.68,8634.63,7997.18,7997.18,7100],["2018-02-08",8171.03,8634.63,8171.03,8634.63,3300],["2018-02-09",8634.63,8634.63,8634.63,8634.63,0],["2018-02-12",8634.63,8634.63,8634.63,8634.63,0],["2018-02-13",8344.88,8634.63,8344.88,8634.63,700],["2018-02-21",8634.63,8634.63,8634.63,8634.63,0],["2018-02-22",8634.63,8634.63,8634.63,8634.63,0],["2018-02-23",8634.63,8634.63,8634.63,8634.63,0],["2018-02-26",8113.08,8113.08,8113.08,8113.08,400],["2018-02-27",8171.03,8692.58,8171.03,8344.88,3050],["2018-02-28",8344.88,8344.88,8344.88,8344.88,0],["2018-03-01",8576.68,8576.68,8228.98,8228.98,700],["2018-03-02",8228.98,8228.98,8228.98,8228.98,0],["2018-03-05",8228.98,8228.98,8228.98,8228.98,0],["2018-03-06",8692.58,8692.58,8460.78,8460.78,1600],["2018-03-07",8692.58,8808.49,8692.58,8808.49,5900],["2018-03-08",8808.49,8808.49,8808.49,8808.49,1900],["2018-03-09",8808.49,8808.49,8808.49,8808.49,0],["2018-03-12",8808.49,8808.49,8808.49,8808.49,0],["2018-03-13",7939.23,7939.23,7939.23,7939.23,322],["2018-03-14",8692.58,8692.58,8692.58,8692.58,14000],["2018-03-15",9561.84,9561.84,9098.24,9098.24,1530],["2018-03-16",9098.24,9098.24,9098.24,9098.24,0],["2018-03-19",9098.24,9098.24,9098.24,9098.24,22],["2018-03-20",9098.24,9098.24,9098.24,9098.24,0],["2018-03-21",9098.24,9098.24,9098.24,9098.24,0],["2018-03-22",9098.24,9098.24,9098.24,9098.24,0],["2018-03-23",9098.24,9098.24,9098.24,9098.24,0],["2018-03-26",9098.24,9272.09,9098.24,9272.09,1000],["2018-03-27",9272.09,9272.09,9272.09,9272.09,0],["2018-03-28",8634.63,8634.63,8634.63,8634.63,5010],["2018-03-29",8634.63,8634.63,8634.63,8634.63,500],["2018-03-30",9445.94,9445.94,9445.94,9445.94,100],["2018-04-02",9214.14,9214.14,9214.14,9214.14,100],["2018-04-03",8750.53,8750.53,8750.53,8750.53,300],["2018-04-04",8460.78,8460.78,8460.78,8460.78,400],["2018-04-05",8460.78,8460.78,8460.78,8460.78,0],["2018-04-06",8460.78,8460.78,8460.78,8460.78,0],["2018-04-09",8460.78,8460.78,8460.78,8460.78,0],["2018-04-10",8460.78,8460.78,8460.78,8460.78,0],["2018-04-11",8460.78,8460.78,8460.78,8460.78,0],["2018-04-12",9156.19,9156.19,9156.19,9156.19,100],["2018-04-13",8692.58,8692.58,8692.58,8692.58,1000],["2018-04-16",8344.88,8344.88,8344.88,8344.88,1000],["2018-04-17",8344.88,8344.88,8344.88,8344.88,1400],["2018-04-18",8344.88,8402.83,8344.88,8402.83,700],["2018-04-19",8402.83,8402.83,8402.83,8402.83,0],["2018-04-20",8171.03,8171.03,8171.03,8171.03,100],["2018-04-23",8982.34,8982.34,8982.34,8982.34,100],["2018-04-24",8982.34,8982.34,8982.34,8982.34,0],["2018-04-26",8982.34,8982.34,8982.34,8982.34,0],["2018-04-27",8982.34,8982.34,8982.34,8982.34,0],["2018-05-02",8982.34,8982.34,8982.34,8982.34,0],["2018-05-03",8402.83,8402.83,8286.93,8286.93,2000],["2018-05-04",8286.93,8286.93,8286.93,8286.93,1300],["2018-05-07",9098.24,9098.24,8286.93,8286.93,200],["2018-05-08",8113.08,8113.08,8113.08,8113.08,300],["2018-05-09",8634.63,8692.58,8228.98,8344.88,3900],["2018-05-10",8634.63,8692.58,8171.03,8171.03,1800],["2018-05-11",8924.39,8982.34,8402.83,8982.34,3100],["2018-05-14",8460.78,8460.78,8460.78,8460.78,100],["2018-05-15",9272.09,9272.09,9272.09,9272.09,100],["2018-05-16",8460.78,8460.78,8460.78,8460.78,300],["2018-05-17",8460.78,8460.78,8460.78,8460.78,0],["2018-05-18",8286.93,8692.58,8286.93,8344.88,9100],["2018-05-21",8344.88,8344.88,8344.88,8344.88,0],["2018-05-22",8344.88,8344.88,8344.88,8344.88,0],["2018-05-23",8344.88,8344.88,8344.88,8344.88,0],["2018-05-24",8634.63,8634.63,8228.98,8228.98,3000],["2018-05-25",8228.98,8228.98,8228.98,8228.98,0],["2018-05-28",8228.98,8228.98,8228.98,8228.98,1000],["2018-05-29",8402.83,8402.83,8228.98,8228.98,5100],["2018-05-30",8228.98,8344.88,8228.98,8228.98,3800],["2018-05-31",8228.98,8228.98,8228.98,8228.98,0],["2018-06-01",8286.93,8286.93,8113.08,8113.08,4200],["2018-06-04",8113.08,8113.08,8113.08,8113.08,0],["2018-06-05",8113.08,8113.08,8113.08,8113.08,0],["2018-06-06",8113.08,8113.08,8113.08,8113.08,0],["2018-06-07",8113.08,8113.08,8113.08,8113.08,0],["2018-06-08",8113.08,8113.08,8113.08,8113.08,0],["2018-06-11",8113.08,8113.08,8113.08,8113.08,0],["2018-06-12",8113.08,8113.08,8113.08,8113.08,0],["2018-06-13",8113.08,8113.08,8113.08,8113.08,1000],["2018-06-14",8113.08,8113.08,8113.08,8113.08,0],["2018-06-15",8113.08,8113.08,8113.08,8113.08,0],["2018-06-18",8113.08,8113.08,8113.08,8113.08,0],["2018-06-19",8113.08,8113.08,8113.08,8113.08,0],["2018-06-20",8113.08,8113.08,8113.08,8113.08,0],["2018-06-21",8866.44,8866.44,8866.44,8866.44,100],["2018-06-22",8113.08,8113.08,8113.08,8113.08,2100],["2018-06-25",8113.08,8113.08,8113.08,8113.08,0],["2018-06-26",8924.39,8924.39,8402.83,8402.83,200],["2018-06-27",8402.83,8402.83,8402.83,8402.83,0],["2018-06-28",7823.33,7823.33,7823.33,7823.33,400],["2018-06-29",7823.33,7823.33,7823.33,7823.33,0],["2018-07-02",7823.33,7823.33,7823.33,7823.33,0],["2018-07-03",7823.33,7823.33,7823.33,7823.33,1200],["2018-07-04",8576.68,8576.68,7069.97,7069.97,200],["2018-07-05",7765.37,7765.37,7301.77,7301.77,42000],["2018-07-06",7997.18,7997.18,7417.67,7417.67,200],["2018-07-09",7997.18,7997.18,7997.18,7997.18,100],["2018-07-10",7997.18,7997.18,7997.18,7997.18,0],["2018-07-11",7997.18,7997.18,7997.18,7997.18,0],["2018-07-12",7301.77,7939.23,7301.77,7707.42,700],["2018-07-13",7707.42,7707.42,7707.42,7707.42,0],["2018-07-16",8460.78,8460.78,7649.47,7649.47,200],["2018-07-17",6896.12,8113.08,6896.12,7417.67,400],["2018-07-18",7475.62,8113.08,6838.17,6838.17,2200],["2018-07-19",7475.62,7475.62,6200.71,6200.71,4200],["2018-07-20",6780.22,6780.22,6200.71,6200.71,200],["2018-07-23",6780.22,6780.22,6200.71,6780.22,4300],["2018-07-24",7417.67,7417.67,7012.02,7417.67,400],["2018-07-25",7533.57,7591.52,7533.57,7591.52,717740],["2018-07-26",7533.57,7591.52,7533.57,7591.52,200],["2018-07-27",7823.33,7823.33,7823.33,7823.33,4500],["2018-07-30",7823.33,7823.33,7823.33,7823.33,0],["2018-07-31",7823.33,7823.33,7823.33,7823.33,0],["2018-08-01",7823.33,7823.33,7823.33,7823.33,200],["2018-08-02",7823.33,7823.33,7823.33,7823.33,3600],["2018-08-03",7765.37,7823.33,7765.37,7823.33,2500],["2018-08-06",7823.33,7997.18,7823.33,7997.18,2500],["2018-08-07",7997.18,7997.18,7997.18,7997.18,5100],["2018-08-08",7939.23,7997.18,7939.23,7997.18,300],["2018-08-09",7997.18,7997.18,7997.18,7997.18,500],["2018-08-10",7997.18,7997.18,7997.18,7997.18,0],["2018-08-13",7997.18,7997.18,7997.18,7997.18,1900],["2018-08-14",7997.18,7997.18,7939.23,7939.23,300],["2018-08-15",7997.18,7997.18,7939.23,7939.23,7000],["2018-08-16",7939.23,7939.23,7939.23,7939.23,0],["2018-08-17",7939.23,7939.23,7939.23,7939.23,0],["2018-08-20",7939.23,7939.23,7939.23,7939.23,0],["2018-08-21",7997.18,8634.63,7997.18,8634.63,700],["2018-08-22",8634.63,8634.63,8634.63,8634.63,0],["2018-08-23",7939.23,7939.23,7939.23,7939.23,100],["2018-08-24",7939.23,7939.23,7939.23,7939.23,0],["2018-08-27",7881.28,7881.28,7881.28,7881.28,2400],["2018-08-28",7881.28,7881.28,7881.28,7881.28,0],["2018-08-29",7765.37,7765.37,7765.37,7765.37,3000],["2018-08-30",7765.37,7765.37,7765.37,7765.37,0],["2018-08-31",7765.37,7765.37,7765.37,7765.37,0],["2018-09-04",7765.37,7765.37,7765.37,7765.37,0],["2018-09-05",7765.37,7765.37,7765.37,7765.37,0],["2018-09-06",7765.37,7765.37,7765.37,7765.37,0],["2018-09-07",7765.37,7765.37,7765.37,7765.37,0],["2018-09-10",7765.37,7765.37,7765.37,7765.37,0],["2018-09-11",8113.08,8113.08,8113.08,8113.08,100],["2018-09-12",7649.47,7649.47,7649.47,7649.47,3000],["2018-09-13",7649.47,7649.47,7649.47,7649.47,0],["2018-09-14",7649.47,7649.47,7649.47,7649.47,0],["2018-09-17",7649.47,7649.47,7649.47,7649.47,3100],["2018-09-18",7649.47,7649.47,7649.47,7649.47,0],["2018-09-19",7649.47,7649.47,7649.47,7649.47,0],["2018-09-20",7649.47,7649.47,7649.47,7649.47,0],["2018-09-21",7649.47,7649.47,7649.47,7649.47,0],["2018-09-24",7649.47,7649.47,7649.47,7649.47,0],["2018-09-25",7649.47,7649.47,7649.47,7649.47,0],["2018-09-26",7707.42,7707.42,7707.42,7707.42,3000],["2018-09-27",7765.37,7823.33,7765.37,7765.37,7000],["2018-09-28",7765.37,7881.28,7765.37,7881.28,6000],["2018-10-01",7881.28,7881.28,7881.28,7881.28,0],["2018-10-02",7881.28,7881.28,7881.28,7881.28,0],["2018-10-03",7707.42,7707.42,7707.42,7707.42,4000],["2018-10-04",7707.42,7707.42,7707.42,7707.42,0],["2018-10-05",7707.42,7707.42,7707.42,7707.42,0],["2018-10-08",7707.42,7707.42,7707.42,7707.42,13400],["2018-10-09",7707.42,7707.42,7707.42,7707.42,1700],["2018-10-10",8055.13,8402.83,8055.13,8402.83,1800],["2018-10-11",7765.37,7765.37,7707.42,7707.42,9400],["2018-10-12",8055.13,8460.78,7707.42,7707.42,500],["2018-10-15",7707.42,7707.42,7012.02,7012.02,1800],["2018-10-16",7012.02,7012.02,7012.02,7012.02,0],["2018-10-17",7243.82,7243.82,7243.82,7243.82,400],["2018-10-18",7881.28,7881.28,7881.28,7881.28,100],["2018-10-19",7881.28,8576.68,7881.28,8576.68,200],["2018-10-22",8576.68,8576.68,8576.68,8576.68,0],["2018-10-23",7881.28,7881.28,7765.37,7765.37,2100],["2018-10-24",7765.37,7765.37,7765.37,7765.37,0],["2018-10-25",7765.37,7765.37,7765.37,7765.37,0],["2018-10-26",7765.37,7765.37,7765.37,7765.37,0],["2018-10-29",7765.37,7765.37,7765.37,7765.37,0],["2018-10-30",7765.37,7765.37,7765.37,7765.37,0],["2018-10-31",7765.37,7765.37,7765.37,7765.37,0],["2018-11-01",7765.37,7765.37,7765.37,7765.37,0],["2018-11-02",7765.37,7765.37,7765.37,7765.37,0],["2018-11-05",7765.37,7765.37,7765.37,7765.37,0],["2018-11-06",7823.33,7823.33,7823.33,7823.33,5000],["2018-11-07",7823.33,7823.33,7823.33,7823.33,0],["2018-11-08",7823.33,7823.33,7823.33,7823.33,0],["2018-11-09",7823.33,7823.33,7823.33,7823.33,0],["2018-11-12",7823.33,7823.33,7823.33,7823.33,0],["2018-11-13",7823.33,7823.33,7823.33,7823.33,0],["2018-11-14",7823.33,7823.33,7823.33,7823.33,0],["2018-11-15",7823.33,7823.33,7823.33,7823.33,0],["2018-11-16",7823.33,7823.33,7823.33,7823.33,0],["2018-11-19",7823.33,7823.33,7823.33,7823.33,0],["2018-11-20",7823.33,7823.33,7823.33,7823.33,0],["2018-11-21",7823.33,7823.33,7823.33,7823.33,0],["2018-11-22",7823.33,7823.33,7823.33,7823.33,0],["2018-11-23",7823.33,7823.33,7823.33,7823.33,0],["2018-11-26",7823.33,7823.33,7823.33,7823.33,0],["2018-11-27",7823.33,7823.33,7823.33,7823.33,0],["2018-11-28",7823.33,7823.33,7823.33,7823.33,0],["2018-11-29",8113.08,8518.73,8113.08,8518.73,200],["2018-11-30",8518.73,8518.73,8518.73,8518.73,0],["2018-12-03",8518.73,8518.73,8518.73,8518.73,0],["2018-12-04",8518.73,8518.73,8518.73,8518.73,0],["2018-12-05",8518.73,8518.73,8518.73,8518.73,0],["2018-12-06",8518.73,8518.73,8518.73,8518.73,0],["2018-12-07",8518.73,8518.73,8518.73,8518.73,0],["2018-12-10",8518.73,8518.73,8518.73,8518.73,0],["2018-12-11",8518.73,8518.73,8518.73,8518.73,0],["2018-12-12",8518.73,8518.73,8518.73,8518.73,0],["2018-12-13",8518.73,8518.73,8518.73,8518.73,0],["2018-12-14",7823.33,7881.28,7823.33,7881.28,600],["2018-12-17",8256.57,8256.57,8194.03,8194.03,1100],["2018-12-18",8194.03,8194.03,8194.03,8194.03,0],["2018-12-19",8194.03,8194.03,8194.03,8194.03,0],["2018-12-20",8194.03,8194.03,8194.03,8194.03,200],["2018-12-21",8194.03,8194.03,8194.03,8194.03,0],["2018-12-24",8194.03,8194.03,8194.03,8194.03,0],["2018-12-25",8194.03,8194.03,8194.03,8194.03,0],["2018-12-26",8194.03,8194.03,8194.03,8194.03,0],["2018-12-27",8194.03,8194.03,8194.03,8194.03,0],["2018-12-28",8194.03,8194.03,8194.03,8194.03,0],["2019-01-02",8194.03,8194.03,8194.03,8194.03,0],["2019-01-03",8194.03,8194.03,8194.03,8194.03,0],["2019-01-04",8194.03,8194.03,8194.03,8194.03,0],["2019-01-07",8194.03,8194.03,8194.03,8194.03,0],["2019-01-08",8194.03,8194.03,8194.03,8194.03,0],["2019-01-09",8194.03,8194.03,8194.03,8194.03,0],["2019-01-10",8694.42,8694.42,8694.42,8694.42,100],["2019-01-11",8694.42,8694.42,8694.42,8694.42,0],["2019-01-14",8694.42,8694.42,8694.42,8694.42,0],["2019-01-15",8694.42,8694.42,8694.42,8694.42,0],["2019-01-16",8694.42,8694.42,8694.42,8694.42,0],["2019-01-17",8694.42,8694.42,8694.42,8694.42,0],["2019-01-18",8694.42,8694.42,8694.42,8694.42,0],["2019-01-21",8694.42,8694.42,8694.42,8694.42,0],["2019-01-22",8694.42,8694.42,8694.42,8694.42,0],["2019-01-23",8694.42,8694.42,8694.42,8694.42,0],["2019-01-24",8694.42,8694.42,8694.42,8694.42,0],["2019-01-25",8694.42,8694.42,8694.42,8694.42,0],["2019-01-28",9507.57,9507.57,9507.57,9507.57,100],["2019-01-29",9507.57,9507.57,9507.57,9507.57,0],["2019-01-30",9507.57,9507.57,9507.57,9507.57,0],["2019-01-31",9507.57,9507.57,9507.57,9507.57,0],["2019-02-01",9507.57,9507.57,9507.57,9507.57,0],["2019-02-11",9507.57,9507.57,9507.57,9507.57,0],["2019-02-12",8569.32,8569.32,8569.32,8569.32,200],["2019-02-13",9319.92,9319.92,9319.92,9319.92,100],["2019-02-14",9319.92,9319.92,9319.92,9319.92,0],["2019-02-15",9319.92,9319.92,9319.92,9319.92,0],["2019-02-18",9319.92,9319.92,9319.92,9319.92,0],["2019-02-19",8444.22,9319.92,8444.22,9319.92,1200],["2019-02-20",8444.22,8944.62,8444.22,8444.22,1000],["2019-02-21",9132.27,9132.27,8444.22,8444.22,200],["2019-02-22",9132.27,9132.27,9132.27,9132.27,100],["2019-02-25",9132.27,9132.27,9132.27,9132.27,0],["2019-02-26",9132.27,9132.27,9132.27,9132.27,0],["2019-02-27",9132.27,9132.27,9132.27,9132.27,0],["2019-02-28",9132.27,9132.27,9132.27,9132.27,0],["2019-03-01",8444.22,8444.22,8444.22,8444.22,2100],["2019-03-04",9132.27,9132.27,8444.22,9069.72,1200],["2019-03-05",9069.72,9069.72,9069.72,9069.72,0],["2019-03-06",9069.72,9069.72,9069.72,9069.72,0],["2019-03-07",9194.82,9194.82,8381.67,8381.67,7200],["2019-03-08",8381.67,8381.67,8381.67,8381.67,0],["2019-03-11",8381.67,8381.67,8381.67,8381.67,0],["2019-03-12",8381.67,8381.67,8381.67,8381.67,0],["2019-03-13",9194.82,9194.82,8381.67,8381.67,1300],["2019-03-14",9132.27,9132.27,9132.27,9132.27,100],["2019-03-15",9069.72,9069.72,8444.22,8444.22,1500],["2019-03-18",8381.67,8381.67,8381.67,8381.67,2000],["2019-03-19",9194.82,9194.82,9194.82,9194.82,100],["2019-03-20",9319.92,9319.92,9319.92,9319.92,100],["2019-03-21",8444.22,8506.77,8444.22,8444.22,4600],["2019-03-22",8444.22,8444.22,8444.22,8444.22,1600],["2019-03-25",8444.22,8444.22,8444.22,8444.22,100],["2019-03-26",8444.22,8444.22,8444.22,8444.22,0],["2019-03-27",8444.22,8444.22,8381.67,8381.67,4600],["2019-03-28",8381.67,8381.67,8381.67,8381.67,0],["2019-03-29",8381.67,8381.67,8381.67,8381.67,0],["2019-04-01",8319.12,8319.12,8319.12,8319.12,3000],["2019-04-02",8319.12,8319.12,8319.12,8319.12,0],["2019-04-03",8319.12,8319.12,8319.12,8319.12,0],["2019-04-04",8319.12,8319.12,8319.12,8319.12,0],["2019-04-05",8319.12,8319.12,8319.12,8319.12,0],["2019-04-08",8319.12,8319.12,8319.12,8319.12,0],["2019-04-09",8319.12,8319.12,8319.12,8319.12,0],["2019-04-10",8694.42,8694.42,8694.42,8694.42,2300],["2019-04-11",8694.42,8694.42,8694.42,8694.42,0],["2019-04-12",8694.42,8694.42,8694.42,8694.42,0],["2019-04-16",8319.12,8319.12,8319.12,8319.12,2000],["2019-04-17",8319.12,8319.12,8319.12,8319.12,0],["2019-04-18",8319.12,8319.12,8319.12,8319.12,0],["2019-04-19",8694.42,8694.42,8256.57,8631.87,2300],["2019-04-22",8631.87,8631.87,8631.87,8631.87,0],["2019-04-23",8631.87,8631.87,8631.87,8631.87,0],["2019-04-24",8194.03,8194.03,8194.03,8194.03,100],["2019-04-25",8569.32,8569.32,8569.32,8569.32,100],["2019-04-26",8569.32,8569.32,8569.32,8569.32,0],["2019-05-02",8569.32,8569.32,8569.32,8569.32,0],["2019-05-03",8694.42,8694.42,8694.42,8694.42,200],["2019-05-06",8694.42,8694.42,8694.42,8694.42,0],["2019-05-07",7943.83,8006.38,7881.28,7881.28,5700],["2019-05-08",7881.28,7881.28,7881.28,7881.28,0],["2019-05-09",7631.08,7631.08,7631.08,7631.08,1000],["2019-05-10",7631.08,7631.08,7631.08,7631.08,0],["2019-05-13",7631.08,7631.08,7631.08,7631.08,0],["2019-05-14",8319.12,8319.12,8319.12,8319.12,100],["2019-05-15",8319.12,8319.12,8319.12,8319.12,0],["2019-05-16",8319.12,8319.12,8319.12,8319.12,0],["2019-05-17",8569.32,8569.32,8569.32,8569.32,100],["2019-05-20",8631.87,8631.87,8506.77,8569.32,3000],["2019-05-21",8631.87,8631.87,8569.32,8569.32,2200],["2019-05-22",8131.48,8444.22,8068.93,8444.22,1100],["2019-05-23",8444.22,8444.22,8444.22,8444.22,0],["2019-05-24",7693.63,8506.77,7693.63,8506.77,2200],["2019-05-27",7881.28,7881.28,7881.28,7881.28,200],["2019-05-28",7818.73,7818.73,7631.08,7631.08,5500],["2019-05-29",7568.53,7631.08,7505.98,7505.98,2700],["2019-05-30",7505.98,7505.98,7505.98,7505.98,0],["2019-05-31",7505.98,7505.98,7505.98,7505.98,0],["2019-06-03",7505.98,7505.98,7505.98,7505.98,1000],["2019-06-04",7505.98,7505.98,7505.98,7505.98,0],["2019-06-05",7505.98,7505.98,7505.98,7505.98,0],["2019-06-06",7505.98,7505.98,7505.98,7505.98,0],["2019-06-07",7505.98,7505.98,7505.98,7505.98,0],["2019-06-10",7505.98,7505.98,7505.98,7505.98,0],["2019-06-11",7505.98,7505.98,7505.98,7505.98,0],["2019-06-12",7505.98,7505.98,7505.98,7505.98,0],["2019-06-13",7505.98,7505.98,7505.98,7505.98,0],["2019-06-14",7505.98,7505.98,7505.98,7505.98,0],["2019-06-17",7505.98,7505.98,7505.98,7505.98,0],["2019-06-18",7505.98,7505.98,7505.98,7505.98,0],["2019-06-19",7756.18,7756.18,7756.18,7756.18,100],["2019-06-20",7756.18,7756.18,7756.18,7756.18,0],["2019-06-21",7756.18,7756.18,7756.18,7756.18,0],["2019-06-24",7756.18,7756.18,7756.18,7756.18,0],["2019-06-25",7756.18,7756.18,7756.18,7756.18,0],["2019-06-26",7756.18,7756.18,7756.18,7756.18,0],["2019-06-27",7756.18,7756.18,7756.18,7756.18,0],["2019-06-28",7756.18,7756.18,7756.18,7756.18,0],["2019-07-01",7756.18,7756.18,7756.18,7756.18,0],["2019-07-02",7756.18,7756.18,7756.18,7756.18,0],["2019-07-03",7756.18,7756.18,7756.18,7756.18,0],["2019-07-04",7756.18,7756.18,7756.18,7756.18,0],["2019-07-05",7756.18,7756.18,7756.18,7756.18,0],["2019-07-08",7756.18,7756.18,7756.18,7756.18,300],["2019-07-09",8006.38,8006.38,8006.38,8006.38,5000],["2019-07-10",8131.48,8756.97,8131.48,8756.97,10700],["2019-07-11",8444.22,8444.22,8444.22,8444.22,6000],["2019-07-12",9132.27,9257.37,8506.77,9132.27,10000],["2019-07-15",9382.47,10007.97,9382.47,10007.97,22800],["2019-07-16",11008.77,11008.77,10320.72,11008.77,81200],["2019-07-17",11884.46,11884.46,11133.87,11571.71,22500],["2019-07-18",11634.26,11634.26,10696.02,11634.26,30300],["2019-07-19",11509.17,12134.66,11509.17,11884.46,20800],["2019-07-22",12635.06,12635.06,12635.06,12635.06,200],["2019-07-23",12572.51,13323.11,11384.07,11384.07,52300],["2019-07-24",11008.77,11821.91,10883.67,11821.91,8300],["2019-07-25",11258.97,11571.71,10946.22,11571.71,6500],["2019-07-26",11571.71,11571.71,10946.22,11008.77,6900],["2019-07-29",10696.02,11384.07,10696.02,11196.42,13000],["2019-07-30",10633.47,11008.77,10633.47,10758.57,3400],["2019-07-31",10758.57,10758.57,10633.47,10633.47,6100],["2019-08-01",10633.47,11696.81,10633.47,11696.81,36700],["2019-08-02",12322.31,12384.86,11759.36,12384.86,18100],["2019-08-05",12384.86,13072.91,11884.46,12947.81,50100],["2019-08-06",13010.36,13072.91,11759.36,12947.81,32200],["2019-08-07",12885.26,14198.81,12509.96,14198.81,73900],["2019-08-08",14386.46,14386.46,13198.01,13698.41,22400],["2019-08-09",12822.71,14198.81,12822.71,13948.61,13300],["2019-08-12",13760.96,14011.16,13135.46,14011.16,25600],["2019-08-13",13510.76,13635.86,12885.26,13385.66,14300],["2019-08-14",13135.46,13385.66,12885.26,13260.56,12600],["2019-08-15",12509.96,13135.46,11947.01,12509.96,19100],["2019-08-16",12509.96,13448.21,12384.86,13448.21,13700],["2019-08-19",12635.06,13448.21,12509.96,12509.96,16700],["2019-08-20",12259.76,13072.91,12009.56,12947.81,32300],["2019-08-21",12885.26,13072.91,12635.06,12635.06,14700],["2019-08-22",13010.36,13135.46,12885.26,13072.91,5000],["2019-08-23",13135.46,13135.46,12822.71,12885.26,20000],["2019-08-26",12947.81,13010.36,12697.61,12947.81,12200],["2019-08-27",12947.81,14198.81,12947.81,14198.81,52900],["2019-08-28",14386.46,15324.7,14386.46,15011.95,27000],["2019-08-29",13823.51,14386.46,13760.96,14386.46,13800],["2019-08-30",14261.36,14386.46,13010.36,13198.01,19300],["2019-09-03",13198.01,13448.21,12509.96,13323.11,19900],["2019-09-04",13260.56,13260.56,12509.96,12760.16,6700],["2019-09-05",13135.46,13635.86,13135.46,13323.11,19800],["2019-09-06",13323.11,14011.16,13323.11,14011.16,15500],["2019-09-09",14323.91,14323.91,13573.31,14136.26,18400],["2019-09-10",13385.66,13635.86,13385.66,13385.66,24700],["2019-09-11",13886.06,13886.06,13886.06,13886.06,800],["2019-09-12",13886.06,14073.71,13635.86,14073.71,4400],["2019-09-13",14073.71,14073.71,13698.41,14073.71,11100],["2019-09-16",14136.26,14136.26,13760.96,13760.96,5200],["2019-09-17",13635.86,13760.96,13573.31,13573.31,5900],["2019-09-18",13635.86,13635.86,13573.31,13573.31,1100],["2019-09-19",13573.31,13573.31,13573.31,13573.31,0],["2019-09-20",13510.76,13510.76,12885.26,12885.26,3000],["2019-09-23",12572.51,13385.66,12572.51,13385.66,1300],["2019-09-24",12447.41,13385.66,12447.41,12509.96,4700],["2019-09-25",12822.71,13135.46,12822.71,13135.46,460000],["2019-09-26",13599.85,13732.53,12671.08,12671.08,400],["2019-09-27",13268.14,13931.55,12671.08,13201.8,11100],["2019-09-30",13599.85,13599.85,13334.48,13334.48,3000],["2019-10-01",13599.85,13599.85,13268.14,13268.14,1000],["2019-10-02",13334.48,14130.57,13334.48,14064.23,5900],["2019-10-03",13931.55,14130.57,13732.53,13732.53,3100],["2019-10-04",14196.91,14196.91,13599.85,13931.55,1600],["2019-10-07",13400.82,13467.16,13400.82,13400.82,300],["2019-10-08",12870.1,13666.19,12870.1,13666.19,1700],["2019-10-09",13666.19,13931.55,13666.19,13931.55,1300],["2019-10-10",13865.21,13865.21,13865.21,13865.21,1200],["2019-10-11",14064.23,14064.23,13268.14,13268.14,200],["2019-10-14",13201.8,13268.14,13201.8,13268.14,1500],["2019-10-15",13201.8,13201.8,13135.46,13135.46,1500],["2019-10-16",13135.46,13135.46,13135.46,13135.46,1000],["2019-10-17",13135.46,13135.46,13135.46,13135.46,0],["2019-10-18",13467.16,13666.19,13467.16,13666.19,2500],["2019-10-21",13666.19,13666.19,13666.19,13666.19,0],["2019-10-22",13599.85,13798.87,13599.85,13732.53,3400],["2019-10-23",13400.82,13400.82,13400.82,13400.82,500],["2019-10-24",13400.82,13400.82,13400.82,13400.82,0],["2019-10-25",13069.12,13069.12,13069.12,13069.12,900],["2019-10-28",13268.14,13268.14,13268.14,13268.14,500],["2019-10-29",13268.14,13268.14,13268.14,13268.14,1000],["2019-10-30",13268.14,13268.14,13268.14,13268.14,0],["2019-10-31",12604.73,12604.73,12604.73,12604.73,100],["2019-11-01",12604.73,12604.73,12604.73,12604.73,0],["2019-11-04",13268.14,13268.14,13268.14,13268.14,300],["2019-11-05",13268.14,13268.14,13268.14,13268.14,100],["2019-11-06",13268.14,13268.14,13268.14,13268.14,0],["2019-11-07",13201.8,13268.14,13201.8,13201.8,1900],["2019-11-08",12472.05,13334.48,12472.05,13334.48,600],["2019-11-11",13334.48,13334.48,13334.48,13334.48,0],["2019-11-12",13334.48,13334.48,13334.48,13334.48,2500],["2019-11-13",13931.55,13931.55,12604.73,13334.48,2200],["2019-11-14",13268.14,13865.21,13268.14,13334.48,7200],["2019-11-15",13334.48,13334.48,13334.48,13334.48,0],["2019-11-18",13334.48,13334.48,13334.48,13334.48,600],["2019-11-19",13268.14,13268.14,12405.71,12405.71,2300],["2019-11-20",12936.44,12936.44,12339.37,12472.05,2500],["2019-11-21",12074.01,13533.5,12007.67,12538.39,5600],["2019-11-22",12538.39,12538.39,12538.39,12538.39,0],["2019-11-25",12538.39,12538.39,12538.39,12538.39,0],["2019-11-26",12405.71,12604.73,12405.71,12604.73,1900],["2019-11-27",12604.73,12604.73,12604.73,12604.73,0],["2019-11-28",12206.69,12206.69,12206.69,12206.69,100],["2019-11-29",12538.39,13268.14,12538.39,13268.14,9400],["2019-12-02",12140.35,12140.35,12140.35,12140.35,400],["2019-12-03",12140.35,12140.35,12140.35,12140.35,0],["2019-12-04",12140.35,12140.35,12140.35,12140.35,0],["2019-12-05",12140.35,12405.71,12140.35,12405.71,600],["2019-12-06",12538.39,12538.39,12538.39,12538.39,100],["2019-12-09",12538.39,12538.39,12538.39,12538.39,0],["2019-12-10",12538.39,12538.39,12538.39,12538.39,0],["2019-12-11",12538.39,12671.08,12140.35,12140.35,1400],["2019-12-12",12140.35,12140.35,12140.35,12140.35,0],["2019-12-13",12538.39,12538.39,12538.39,12538.39,500],["2019-12-16",12472.05,12472.05,12472.05,12472.05,200],["2019-12-17",12140.35,12140.35,12140.35,12140.35,2000],["2019-12-18",12140.35,12206.69,12140.35,12206.69,1100],["2019-12-19",12206.69,12206.69,12206.69,12206.69,0],["2019-12-20",12206.69,12206.69,12206.69,12206.69,0],["2019-12-23",11476.94,11874.99,11277.92,11344.26,11400],["2019-12-24",11344.26,11344.26,11344.26,11344.26,0],["2019-12-25",11874.99,12339.37,11874.99,12140.35,2800],["2019-12-26",12140.35,12273.03,12140.35,12140.35,3400],["2019-12-27",12140.35,12140.35,12140.35,12140.35,3000],["2019-12-30",12140.35,12140.35,12140.35,12140.35,0],["2019-12-31",11941.33,11941.33,11675.96,11675.96,15300],["2020-01-02",11675.96,11675.96,11675.96,11675.96,0],["2020-01-03",11675.96,11675.96,11675.96,11675.96,0],["2020-01-06",11675.96,11675.96,11675.96,11675.96,5100],["2020-01-07",11476.94,11476.94,11012.56,11145.24,10500],["2020-01-08",11145.24,11145.24,11145.24,11145.24,0],["2020-01-09",11808.65,11808.65,11808.65,11808.65,100],["2020-01-10",10946.22,11277.92,10946.22,11277.92,200],["2020-01-13",11277.92,11277.92,11277.92,11277.92,0],["2020-01-14",11145.24,11145.24,11145.24,11145.24,1300],["2020-01-15",11145.24,11145.24,11145.24,11145.24,500],["2020-01-16",11145.24,11145.24,11145.24,11145.24,0],["2020-01-17",11476.94,12140.35,11476.94,11874.99,1300],["2020-01-20",11874.99,11874.99,11874.99,11874.99,100],["2020-01-21",11941.33,11941.33,11941.33,11941.33,100],["2020-01-22",12604.73,12604.73,12604.73,12604.73,100],["2020-01-30",12936.44,12936.44,11410.6,11476.94,600],["2020-01-31",12538.39,12538.39,11941.33,11941.33,500],["2020-02-03",12604.73,12604.73,11012.56,12538.39,300],["2020-02-04",11808.65,11808.65,11808.65,11808.65,200],["2020-02-05",12206.69,12206.69,11609.62,11609.62,1100],["2020-02-06",12206.69,12206.69,11941.33,12206.69,300],["2020-02-07",12538.39,12538.39,11675.96,11675.96,1100],["2020-02-10",11344.26,11344.26,10946.22,10946.22,3600],["2020-02-11",10747.19,10747.19,10614.51,10614.51,5500],["2020-02-12",10614.51,11211.58,9951.11,10481.83,2000],["2020-02-13",10282.81,10282.81,10282.81,10282.81,700],["2020-02-14",10481.83,11277.92,10481.83,11012.56,8400],["2020-02-17",11874.99,12074.01,11874.99,12074.01,19100],["2020-02-18",11609.62,12273.03,11609.62,12273.03,1300],["2020-02-19",11277.92,12803.76,11277.92,11277.92,5500],["2020-02-20",12339.37,12405.71,11410.6,11410.6,7300],["2020-02-21",12538.39,12538.39,11410.6,11808.65,2400],["2020-02-24",11410.6,11410.6,11277.92,11277.92,1600],["2020-02-25",11211.58,12405.71,11211.58,11675.96,4700],["2020-02-26",11145.24,11145.24,11145.24,11145.24,2000],["2020-02-27",11012.56,11012.56,11012.56,11012.56,1500],["2020-02-28",10614.51,10614.51,10614.51,10614.51,100],["2020-03-02",11543.28,11675.96,11543.28,11675.96,800],["2020-03-03",12538.39,12803.76,10614.51,11874.99,31300],["2020-03-04",12737.42,12737.42,12737.42,12737.42,100],["2020-03-05",11742.31,11742.31,11742.31,11742.31,1800],["2020-03-06",11675.96,11675.96,11277.92,11277.92,2400],["2020-03-09",10614.51,11344.26,10282.81,10282.81,7000],["2020-03-10",10349.15,10349.15,10216.47,10282.81,641830],["2020-03-11",10349.15,10813.54,9951.11,10813.54,308500],["2020-03-12",10017.45,10017.45,9752.08,9752.08,36900],["2020-03-13",10349.15,10349.15,10349.15,10349.15,100],["2020-03-16",9619.4,10747.19,9553.06,9685.74,3200],["2020-03-17",9685.74,9685.74,9685.74,9685.74,0],["2020-03-18",9287.7,9420.38,9287.7,9420.38,1500],["2020-03-19",9951.11,10216.47,9951.11,10216.47,1300],["2020-03-20",10216.47,10216.47,10216.47,10216.47,0],["2020-03-23",9354.04,10481.83,9287.7,10481.83,10800],["2020-03-24",11344.26,11344.26,9619.4,9619.4,3200],["2020-03-25",9619.4,10548.17,9619.4,9619.4,2800],["2020-03-26",9619.4,9619.4,9619.4,9619.4,0],["2020-03-27",9619.4,9619.4,9619.4,9619.4,0],["2020-03-30",9884.77,9884.77,9155.02,9155.02,1200],["2020-03-31",10017.45,10017.45,9287.7,9951.11,5200],["2020-04-01",10282.81,10282.81,10282.81,10282.81,100],["2020-04-03",9287.7,9287.7,9287.7,9287.7,1000],["2020-04-06",9287.7,9287.7,9287.7,9287.7,0],["2020-04-07",10150.13,10150.13,10150.13,10150.13,100],["2020-04-08",10150.13,10150.13,10150.13,10150.13,0],["2020-04-09",10150.13,10150.13,10150.13,10150.13,0],["2020-04-10",10083.79,10150.13,10083.79,10150.13,500],["2020-04-13",10879.88,10879.88,9486.72,9486.72,200],["2020-04-14",9486.72,9486.72,9486.72,9486.72,600],["2020-04-15",10349.15,10415.49,9685.74,9685.74,2200],["2020-04-16",10614.51,10614.51,10614.51,10614.51,300],["2020-04-17",11476.94,11476.94,10150.13,10150.13,200],["2020-04-20",10879.88,11145.24,10879.88,11145.24,2200],["2020-04-21",11145.24,12206.69,11145.24,12206.69,14600],["2020-04-22",12737.42,12737.42,12339.37,12339.37,1000],["2020-04-23",13069.12,13069.12,12538.39,12604.73,1800],["2020-04-24",12472.05,12604.73,12472.05,12604.73,1400],["2020-04-27",11941.33,11941.33,11609.62,11609.62,4700],["2020-04-28",12273.03,12538.39,11078.9,11078.9,3300],["2020-04-29",12140.35,12140.35,11675.96,11675.96,5300],["2020-05-04",12538.39,12538.39,12538.39,12538.39,100],["2020-05-05",12273.03,12538.39,11609.62,12273.03,2300],["2020-05-06",12405.71,12405.71,12405.71,12405.71,100],["2020-05-07",12273.03,12273.03,12273.03,12273.03,300],["2020-05-08",12206.69,12206.69,12206.69,12206.69,100],["2020-05-11",12472.05,12472.05,12472.05,12472.05,100],["2020-05-12",12604.73,12604.73,12604.73,12604.73,1000],["2020-05-13",12671.08,12671.08,12671.08,12671.08,100],["2020-05-14",12671.08,12671.08,12671.08,12671.08,0],["2020-05-15",12671.08,12671.08,11675.96,12604.73,1800],["2020-05-18",12604.73,12604.73,12604.73,12604.73,900],["2020-05-19",12604.73,12604.73,12604.73,12604.73,3000],["2020-05-20",12604.73,12604.73,12538.39,12604.73,5300],["2020-05-21",11941.33,11941.33,11941.33,11941.33,100],["2020-05-22",12604.73,13135.46,12604.73,13135.46,9700],["2020-05-25",13268.14,13931.55,12604.73,13931.55,4300],["2020-05-26",13865.21,14196.91,12936.44,14196.91,5600],["2020-05-27",14462.27,15590.07,13069.12,15590.07,26800],["2020-05-28",16253.47,17115.9,16253.47,17115.9,19700],["2020-05-29",17115.9,18774.42,17115.9,18774.42,55400],["2020-06-01",20101.23,20499.28,18840.76,20499.28,39600],["2020-06-02",20897.32,21229.03,18973.44,20499.28,33800],["2020-06-03",21229.03,21494.39,19172.46,20167.58,37000],["2020-06-04",22091.46,22091.46,18575.4,20167.58,81100],["2020-06-05",20167.58,22025.11,18708.08,22025.11,80900],["2020-06-08",20565.62,22290.48,20565.62,22091.46,26300],["2020-06-09",20631.96,24081.68,20499.28,24015.34,81300],["2020-06-10",22555.84,24015.34,22025.11,23882.65,33700],["2020-06-11",22555.84,23882.65,22489.5,23749.97,36000],["2020-06-12",22555.84,26071.9,22555.84,26071.9,131400],["2020-06-15",25806.54,28526.5,25209.47,28327.48,38500],["2020-06-16",29057.23,29057.23,28791.87,28791.87,800],["2020-06-17",28858.21,28858.21,25939.22,25939.22,38000],["2020-06-18",23351.93,25541.17,23351.93,23351.93,35400],["2020-06-19",23351.93,23351.93,21030.0,21030.0,11200],["2020-06-22",18973.44,20034.89,18973.44,18973.44,238900],["2020-06-23",17115.9,19172.46,17115.9,17115.9,46400],["2020-06-24",17049.56,18774.42,15457.38,18774.42,124800],["2020-06-25",18708.08,18708.08,16916.88,17513.95,45600],["2020-06-26",17447.61,18111.01,15789.09,16253.47,20500],["2020-06-29",14793.98,14793.98,14661.3,14661.3,22200],["2020-06-30",14528.61,15523.73,13201.8,14594.96,153100],["2020-07-01",13268.14,13798.87,13135.46,13135.46,14800],["2020-07-02",13069.12,14395.93,13069.12,14263.25,4000],["2020-07-03",13002.78,14130.57,12870.1,13931.55,23900],["2020-07-06",13268.14,13931.55,12936.44,13931.55,1400],["2020-07-07",13467.16,13467.16,12604.73,12604.73,4600],["2020-07-08",13002.78,13002.78,11874.99,12604.73,5000],["2020-07-09",12870.1,12870.1,12074.01,12870.1,9200],["2020-07-10",12604.73,12803.76,12007.67,12803.76,2400],["2020-07-13",12671.08,12671.08,12671.08,12671.08,100],["2020-07-14",12604.73,12671.08,11941.33,12604.73,12600],["2020-07-15",12538.39,12870.1,12538.39,12870.1,15500],["2020-07-16",12604.73,12604.73,12206.69,12339.37,1600],["2020-07-17",12206.69,12604.73,12206.69,12604.73,3600],["2020-07-20",12140.35,12538.39,12140.35,12538.39,2200],["2020-07-21",12273.03,12472.05,12206.69,12472.05,1700],["2020-07-22",12273.03,12604.73,12140.35,12604.73,5800],["2020-07-23",12206.69,12604.73,12206.69,12472.05,12900],["2020-07-24",12472.05,12472.05,11874.99,12472.05,16400],["2020-07-27",11609.62,11874.99,11609.62,11874.99,10500],["2020-07-28",11808.65,11941.33,11808.65,11808.65,5600],["2020-07-29",11476.94,11543.28,11012.56,11012.56,21100],["2020-07-30",10349.15,12007.67,10349.15,12007.67,200],["2020-07-31",11012.56,12339.37,10946.22,11609.62,7900],["2020-08-03",11675.96,12206.69,11675.96,12206.69,1100],["2020-08-04",11344.26,11808.65,11344.26,11808.65,300],["2020-08-05",11145.24,12339.37,11145.24,12339.37,7800],["2020-08-06",11874.99,12803.76,11808.65,11808.65,500],["2020-08-07",11742.31,12604.73,11742.31,12604.73,2100],["2020-08-10",12007.67,12405.71,11941.33,12007.67,4700],["2020-08-11",12007.67,12007.67,12007.67,12007.67,0],["2020-08-12",12007.67,12007.67,12007.67,12007.67,0],["2020-08-13",11941.33,11941.33,11941.33,11941.33,4500],["2020-08-14",11941.33,11941.33,11941.33,11941.33,0],["2020-08-17",11742.31,11742.31,11742.31,11742.31,1000],["2020-08-18",11543.28,12140.35,11543.28,12140.35,1500],["2020-08-19",12140.35,12140.35,12140.35,12140.35,0],["2020-08-20",11675.96,13201.8,11675.96,12803.76,300],["2020-08-21",12140.35,12803.76,12140.35,12803.76,200],["2020-08-24",11874.99,12803.76,11609.62,12803.76,21900],["2020-08-25",12803.76,12803.76,12803.76,12803.76,0],["2020-08-26",12273.03,12604.73,11742.31,12604.73,9300],["2020-08-27",11941.33,12273.03,11941.33,12273.03,2800],["2020-08-28",13467.16,13467.16,12273.03,12273.03,900],["2020-08-31",12140.35,12140.35,12007.67,12007.67,3100],["2020-09-01",11941.33,11941.33,11675.96,11941.33,1000],["2020-09-03",12538.39,12538.39,11941.33,12206.69,3800],["2020-09-04",12074.01,12273.03,12074.01,12206.69,1300],["2020-09-07",12206.69,12206.69,12007.67,12007.67,1800],["2020-09-08",12007.67,12074.01,12007.67,12074.01,900],["2020-09-09",13002.78,13135.46,13002.78,13135.46,700],["2020-09-10",12206.69,13268.14,12206.69,13268.14,400],["2020-09-11",12273.03,13268.14,12273.03,13268.14,1300],["2020-09-14",13268.14,13268.14,13268.14,13268.14,0],["2020-09-15",13268.14,13268.14,13268.14,13268.14,1100],["2020-09-16",13268.14,13268.14,12074.01,13268.14,3200],["2020-09-17",12206.69,12206.69,12206.69,12206.69,100],["2020-09-18",13069.12,13069.12,13069.12,13069.12,100],["2020-09-21",13002.78,13002.78,12405.71,12405.71,1200],["2020-09-22",13069.12,13069.12,13069.12,13069.12,100],["2020-09-23",11941.33,13069.12,11941.33,13002.78,3500],["2020-09-24",12936.44,12936.44,12936.44,12936.44,600],["2020-09-25",12936.44,12936.44,12936.44,12936.44,0],["2020-09-28",12936.44,12936.44,12936.44,12936.44,0],["2020-09-29",12936.44,12936.44,12936.44,12936.44,19300],["2020-09-30",12936.44,12936.44,12936.44,12936.44,0],["2020-10-01",14130.57,14196.91,13069.12,14196.91,4765],["2020-10-02",15258.36,15258.36,14263.25,14594.96,25900],["2020-10-05",14594.96,14594.96,14594.96,14594.96,0],["2020-10-06",14528.61,14528.61,13798.87,14064.23,5300],["2020-10-07",14528.61,14993.0,14395.93,14993.0,5500],["2020-10-08",15258.36,15921.77,15258.36,15722.75,6200],["2020-10-09",15590.07,15656.41,15258.36,15656.41,1200],["2020-10-12",15391.04,15523.73,15125.68,15523.73,5100],["2020-10-13",14395.93,15457.38,14263.25,15192.02,2400],["2020-10-14",14329.59,14329.59,14130.57,14196.91,5700],["2020-10-15",14594.96,14594.96,14462.27,14594.96,3100],["2020-10-16",14594.96,14926.66,14594.96,14926.66,1600],["2020-10-19",14926.66,14926.66,14926.66,14926.66,0],["2020-10-20",14926.66,14926.66,14926.66,14926.66,0],["2020-10-21",14926.66,14926.66,14926.66,14926.66,0],["2020-10-22",14436.11,15277.05,14436.11,15277.05,1000],["2020-10-23",14085.72,15136.89,14085.72,15136.89,4100],["2020-10-26",16047.91,16047.91,16047.91,16047.91,100],["2020-10-27",14576.27,15277.05,14506.19,15277.05,1300],["2020-10-28",14015.64,14646.35,14015.64,14646.35,2000],["2020-10-29",14015.64,14926.66,14015.64,14926.66,4300],["2020-10-30",13665.25,14576.27,13525.09,14576.27,2100],["2020-11-02",14576.27,14576.27,14576.27,14576.27,0],["2020-11-03",13665.25,13665.25,13665.25,13665.25,1000],["2020-11-04",14225.88,14225.88,14225.88,14225.88,100],["2020-11-05",14225.88,14716.42,14225.88,14716.42,400],["2020-11-06",14926.66,14926.66,13805.41,14856.58,400],["2020-11-09",14856.58,14856.58,14856.58,14856.58,0],["2020-11-10",14015.64,14015.64,13805.41,13945.56,4600],["2020-11-11",13945.56,13945.56,13314.86,13875.49,2400],["2020-11-12",14576.27,14576.27,13314.86,14436.11,9100],["2020-11-13",14295.96,14436.11,14295.96,14436.11,200],["2020-11-16",14646.35,14646.35,14646.35,14646.35,100],["2020-11-17",13455.02,13805.41,13384.94,13805.41,5100],["2020-11-18",14015.64,14015.64,14015.64,14015.64,2600],["2020-11-19",14015.64,14225.88,13525.09,14225.88,2800],["2020-11-20",14155.8,14436.11,14015.64,14436.11,1800],["2020-11-23",14366.03,14366.03,14015.64,14015.64,3000],["2020-11-24",14015.64,14015.64,14015.64,14015.64,1500],["2020-11-25",14015.64,14015.64,14015.64,14015.64,0],["2020-11-26",14015.64,14225.88,13875.49,13875.49,17900],["2020-11-27",14225.88,14366.03,14015.64,14366.03,4900],["2020-11-30",14716.42,14716.42,14366.03,14366.03,2600],["2020-12-01",14716.42,14716.42,14716.42,14716.42,100],["2020-12-02",14225.88,14576.27,14225.88,14576.27,3700],["2020-12-03",15557.36,15977.83,14716.42,15977.83,56700],["2020-12-04",16818.77,17519.55,16818.77,17519.55,23500],["2020-12-07",18220.34,19201.43,17519.55,17869.94,11500],["2020-12-08",17519.55,18080.18,16468.38,17519.55,16300],["2020-12-09",17519.55,17519.55,17169.16,17449.47,2900],["2020-12-10",16818.77,17589.63,16818.77,17589.63,5300],["2020-12-11",18851.04,18851.04,18851.04,18851.04,100],["2020-12-14",18851.04,18851.04,18851.04,18851.04,0],["2020-12-15",18640.8,18640.8,18640.8,18640.8,300],["2020-12-16",16888.85,17519.55,16888.85,17379.4,5000],["2020-12-17",16888.85,18080.18,16538.46,18080.18,3300],["2020-12-18",16818.77,18430.57,16608.54,18430.57,3400],["2020-12-21",16958.93,16958.93,16818.77,16818.77,6900],["2020-12-22",15417.21,16818.77,15417.21,16818.77,1100],["2020-12-23",15557.36,17099.08,15557.36,17099.08,3200],["2020-12-24",16748.69,17799.87,16748.69,17799.87,1200],["2020-12-25",17799.87,17799.87,17799.87,17799.87,0],["2020-12-28",16958.93,16958.93,16117.99,16958.93,6700],["2020-12-29",16818.77,16818.77,15907.75,16188.07,6900],["2020-12-30",16258.15,16258.15,15627.44,15627.44,2800],["2020-12-31",16468.38,16678.61,16398.3,16468.38,5900],["2021-01-04",17099.08,17099.08,15066.82,16398.3,6900],["2021-01-05",16748.69,17519.55,16398.3,16398.3,4900],["2021-01-06",17519.55,17519.55,16398.3,16468.38,1100],["2021-01-07",16818.77,16888.85,15767.6,16608.54,6500],["2021-01-08",17519.55,17519.55,16678.61,16678.61,1300],["2021-01-11",15977.83,16538.46,15977.83,16117.99,6500],["2021-01-12",16117.99,16468.38,15977.83,16468.38,6100],["2021-01-13",16748.69,16748.69,16117.99,16748.69,4900],["2021-01-14",16678.61,17029.01,15977.83,16678.61,12600],["2021-01-15",16538.46,17519.55,16538.46,16818.77,6800],["2021-01-18",17099.08,17099.08,15767.6,16117.99,8300],["2021-01-19",16117.99,16678.61,15697.52,16468.38,11000],["2021-01-20",16468.38,16748.69,15977.83,16748.69,2600],["2021-01-21",16678.61,18360.49,16678.61,18220.34,40400],["2021-01-22",18220.34,20042.37,18220.34,19762.06,27400],["2021-01-25",19762.06,21373.85,19621.9,21023.46,66700],["2021-01-26",21373.85,21373.85,19621.9,20602.99,25900],["2021-01-27",19972.29,20883.31,19271.51,19832.13,28000],["2021-01-28",18991.2,19481.74,17869.94,17869.94,14800],["2021-01-29",16117.99,19481.74,16117.99,18921.12,7500],["2021-02-01",18921.12,19481.74,17029.01,17029.01,15900],["2021-02-02",17029.01,17169.16,16748.69,17029.01,12100],["2021-02-03",18220.34,18220.34,16608.54,17589.63,8500],["2021-02-04",17799.87,17799.87,16958.93,17729.79,6000],["2021-02-05",17169.16,17659.71,17169.16,17659.71,4000],["2021-02-08",17799.87,17799.87,17029.01,17589.63,7100],["2021-02-09",17519.55,18851.04,17519.55,18570.73,7600],["2021-02-17",18500.65,19061.27,18500.65,18921.12,11500],["2021-02-18",18921.12,19201.43,18570.73,18921.12,12600],["2021-02-19",18360.49,18780.96,18290.41,18780.96,1600],["2021-02-22",18780.96,18851.04,18780.96,18851.04,8000],["2021-02-23",18851.04,18991.2,18780.96,18921.12,18100],["2021-02-24",18991.2,19061.27,18220.34,18921.12,12400],["2021-02-25",18921.12,18921.12,18921.12,18921.12,100],["2021-02-26",18570.73,18570.73,18570.73,18570.73,1700],["2021-03-01",18500.65,18570.73,18010.1,18570.73,10800],["2021-03-02",18570.73,18570.73,18500.65,18500.65,1200],["2021-03-03",17940.02,18220.34,17940.02,18220.34,7400],["2021-03-04",18220.34,18500.65,17869.94,18500.65,7800],["2021-03-05",18220.34,18500.65,17940.02,18500.65,1300],["2021-03-08",18500.65,18500.65,17869.94,18500.65,21100],["2021-03-09",18500.65,18500.65,17729.79,18500.65,8200],["2021-03-10",19061.27,19061.27,18220.34,18851.04,2300],["2021-03-11",18780.96,18780.96,18570.73,18570.73,2900],["2021-03-12",18780.96,18921.12,18430.57,18640.8,4700],["2021-03-15",18640.8,19201.43,18640.8,18640.8,3744],["2021-03-16",19481.74,20322.68,18921.12,19201.43,10700],["2021-03-17",19551.82,19902.21,19271.51,19621.9,19800],["2021-03-18",19621.9,20112.45,19551.82,19902.21,9100],["2021-03-19",19902.21,20673.07,19902.21,20112.45,12900],["2021-03-22",20112.45,21023.46,19972.29,20743.15,6100],["2021-03-23",20743.15,21373.85,19972.29,20322.68,4000],["2021-03-24",20602.99,20602.99,18921.12,19972.29,14900],["2021-03-25",19902.21,19902.21,19341.59,19832.13,10800],["2021-03-26",19762.06,19832.13,18570.73,18851.04,19200],["2021-03-29",18921.12,19481.74,18921.12,19481.74,22300],["2021-03-30",19481.74,19621.9,19201.43,19481.74,10400],["2021-03-31",19621.9,19621.9,18991.2,19481.74,1100],["2021-04-01",19481.74,19481.74,19271.51,19271.51,3600],["2021-04-02",19341.59,19341.59,19271.51,19271.51,2500],["2021-04-05",19201.43,19271.51,18921.12,19271.51,6600],["2021-04-06",19271.51,19271.51,18921.12,19271.51,2700],["2021-04-07",19341.59,19341.59,18991.2,19061.27,1700],["2021-04-08",19271.51,19271.51,19061.27,19061.27,3600],["2021-04-09",19551.82,20182.53,19201.43,19621.9,10200],["2021-04-12",19621.9,20252.6,19271.51,20252.6,8200],["2021-04-13",20252.6,20252.6,19481.74,19621.9,5100],["2021-04-14",19621.9,19691.98,19341.59,19691.98,17300],["2021-04-15",19972.29,19972.29,19341.59,19621.9,16400],["2021-04-16",21514.01,21514.01,19061.27,20953.39,17700],["2021-04-19",20953.39,20953.39,19762.06,20112.45,4700],["2021-04-20",20182.53,20182.53,19972.29,19972.29,500],["2021-04-22",19131.35,19271.51,18430.57,18640.8,18200],["2021-04-23",18010.1,19972.29,18010.1,19972.29,9600],["2021-04-26",18290.41,18921.12,18150.26,18780.96,6300],["2021-04-27",18570.73,18570.73,18220.34,18220.34,600],["2021-04-28",18570.73,18851.04,18570.73,18780.96,3400],["2021-04-29",19201.43,19201.43,19201.43,19201.43,100],["2021-05-04",18710.88,18710.88,18710.88,18710.88,100],["2021-05-05",17169.16,18570.73,17169.16,18500.65,7900],["2021-05-06",18500.65,18780.96,18500.65,18780.96,3100],["2021-05-07",18500.65,18710.88,18290.41,18570.73,10700],["2021-05-10",18570.73,18570.73,18570.73,18570.73,0],["2021-05-11",17449.47,18570.73,17449.47,18570.73,11900],["2021-05-12",18220.34,18500.65,17869.94,18500.65,14300],["2021-05-13",18220.34,18220.34,18220.34,18220.34,1000],["2021-05-14",18080.18,18430.57,18080.18,18080.18,7300],["2021-05-17",18080.18,18080.18,18080.18,18080.18,0],["2021-05-18",18220.34,18220.34,18080.18,18080.18,1300],["2021-05-19",18010.1,18010.1,17940.02,17940.02,3800],["2021-05-20",17519.55,18150.26,17519.55,17729.79,2200],["2021-05-21",17519.55,18150.26,17519.55,18080.18,4100],["2021-05-24",16538.46,18080.18,16538.46,18010.1,800],["2021-05-25",18010.1,18010.1,17519.55,17519.55,7800],["2021-05-26",17519.55,17519.55,17519.55,17519.55,6700],["2021-05-27",17799.87,17799.87,17799.87,17799.87,100],["2021-05-28",18220.34,18220.34,18220.34,18220.34,100],["2021-05-31",18220.34,18220.34,18220.34,18220.34,0],["2021-06-01",18220.34,18220.34,17519.55,17519.55,300],["2021-06-02",17869.94,18220.34,17239.24,18010.1,500],["2021-06-03",18220.34,18220.34,18220.34,18220.34,100],["2021-06-04",18220.34,18220.34,18220.34,18220.34,0],["2021-06-07",18080.18,18080.18,17519.55,18080.18,1200],["2021-06-08",17519.55,17869.94,17519.55,17869.94,3600],["2021-06-09",17869.94,17869.94,17869.94,17869.94,0],["2021-06-10",17869.94,17869.94,17869.94,17869.94,0],["2021-06-11",17869.94,17869.94,17869.94,17869.94,200],["2021-06-14",17869.94,17869.94,17869.94,17869.94,0],["2021-06-15",17869.94,17869.94,17869.94,17869.94,0],["2021-06-16",17449.47,18220.34,17449.47,17729.79,5500],["2021-06-17",17940.02,17940.02,17940.02,17940.02,100],["2021-06-18",16958.93,17869.94,16958.93,17869.94,1100],["2021-06-21",17029.01,18220.34,17029.01,18010.1,8200],["2021-06-22",18080.18,18080.18,18080.18,18080.18,800],["2021-06-23",17940.02,18080.18,17940.02,18080.18,5700],["2021-06-24",18220.34,18220.34,16398.3,17869.94,13300],["2021-06-25",17869.94,17869.94,17869.94,17869.94,100],["2021-06-28",17799.87,17869.94,16678.61,17449.47,25500],["2021-06-29",16958.93,17239.24,16958.93,17169.16,3300],["2021-06-30",17169.16,17449.47,16888.85,16888.85,500],["2021-07-01",17379.4,17379.4,16818.77,17379.4,68000],["2021-07-02",17379.4,17869.94,17379.4,17869.94,1100],["2021-07-05",16888.85,17589.63,16888.85,17589.63,600],["2021-07-06",17589.63,17589.63,17589.63,17589.63,200],["2021-07-07",16468.38,17519.55,16468.38,17519.55,600],["2021-07-08",17449.47,17449.47,16678.61,17169.16,6300],["2021-07-09",17169.16,17169.16,16188.07,17169.16,2100],["2021-07-12",16328.22,16818.77,16258.15,16818.77,14000],["2021-07-13",17029.01,17099.08,16818.77,16958.93,4400],["2021-07-14",17309.32,17799.87,16538.46,16958.93,2000],["2021-07-15",17029.01,17519.55,17029.01,17449.47,3400],["2021-07-16",17659.71,17659.71,16468.38,17519.55,1400],["2021-07-19",16258.15,17099.08,16258.15,17099.08,5100],["2021-07-20",17449.47,17449.47,16117.99,17379.4,2000],["2021-07-21",17379.4,17379.4,17379.4,17379.4,0],["2021-07-22",17379.4,17379.4,17379.4,17379.4,0],["2021-07-23",17379.4,17379.4,17379.4,17379.4,0],["2021-07-26",17379.4,17379.4,17379.4,17379.4,0],["2021-07-27",17379.4,17379.4,17379.4,17379.4,0],["2021-07-28",17309.32,17309.32,17309.32,17309.32,600],["2021-07-29",17309.32,17309.32,17309.32,17309.32,0],["2021-07-30",16958.93,17029.01,16958.93,17029.01,800],["2021-08-02",17099.08,17099.08,17099.08,17099.08,100],["2021-08-03",17099.08,17519.55,17099.08,17519.55,1300],["2021-08-04",17449.47,17449.47,17449.47,17449.47,5100],["2021-08-05",17519.55,17519.55,17519.55,17519.55,100],["2021-08-06",17519.55,17519.55,17519.55,17519.55,100],["2021-08-09",17519.55,17519.55,17519.55,17519.55,0],["2021-08-10",17449.47,17449.47,17449.47,17449.47,800],["2021-08-11",17449.47,17449.47,17449.47,17449.47,0],["2021-08-12",16188.07,17239.24,16188.07,17169.16,1700],["2021-08-13",16398.3,17169.16,16398.3,17099.08,1200],["2021-08-16",16258.15,17239.24,16258.15,17239.24,6000],["2021-08-17",16468.38,16468.38,16468.38,16468.38,100],["2021-08-18",16818.77,17029.01,16818.77,17029.01,5300],["2021-08-19",16468.38,16888.85,16468.38,16888.85,3700],["2021-08-20",16188.07,17519.55,16117.99,17519.55,7900],["2021-08-23",15977.83,17169.16,15977.83,17169.16,200],["2021-08-24",17169.16,17169.16,17169.16,17169.16,0],["2021-08-25",17169.16,17169.16,17169.16,17169.16,0],["2021-08-26",16188.07,16818.77,16188.07,16818.77,3300],["2021-08-27",16748.69,16818.77,16748.69,16818.77,7200],["2021-08-30",17379.4,18220.34,17379.4,18220.34,15500],["2021-08-31",18220.34,18220.34,18220.34,18220.34,0],["2021-09-01",17799.87,18851.04,17799.87,18150.26,500],["2021-09-06",16818.77,18220.34,16818.77,17869.94,12200],["2021-09-07",19271.51,19271.51,17099.08,17519.55,2000],["2021-09-08",17519.55,17519.55,17519.55,17519.55,1700],["2021-09-09",18570.73,18780.96,17029.01,18780.96,1300],["2021-09-10",18220.34,18500.65,18220.34,18500.65,600],["2021-09-13",17519.55,17589.63,17519.55,17589.63,2100],["2021-09-14",18220.34,18220.34,18220.34,18220.34,200],["2021-09-15",18220.34,18220.34,18220.34,18220.34,0],["2021-09-16",16818.77,17729.79,16818.77,17099.08,1200],["2021-09-17",17799.87,17799.87,17799.87,17799.87,700],["2021-09-20",17799.87,17799.87,17799.87,17799.87,0],["2021-09-21",17799.87,17799.87,17799.87,17799.87,200],["2021-09-22",17729.79,18220.34,17519.55,18220.34,900],["2021-09-23",18921.12,19832.13,17239.24,18360.49,400],["2021-09-24",18360.49,18360.49,18360.49,18360.49,0],["2021-09-27",20182.53,20182.53,17659.71,17659.71,500],["2021-09-28",18851.04,18851.04,18851.04,18851.04,100],["2021-09-29",18851.04,18851.04,18851.04,18851.04,0],["2021-09-30",17589.63,17589.63,17519.55,17589.63,2300],["2021-10-01",18220.34,18220.34,18220.34,18220.34,100],["2021-10-04",18220.34,18220.34,18220.34,18220.34,0],["2021-10-05",18921.12,18921.12,18921.12,18921.12,100],["2021-10-06",18080.18,18080.18,18080.18,18080.18,400],["2021-10-07",18080.18,18220.34,18080.18,18150.26,700],["2021-10-08",18150.26,18150.26,18150.26,18150.26,0],["2021-10-11",19902.21,19902.21,19902.21,19902.21,75400],["2021-10-12",21864.4,21864.4,21864.4,21864.4,27300],["2021-10-13",24036.83,24036.83,21864.4,23125.81,71500],["2021-10-14",21724.25,22495.11,20813.23,21093.54,71500],["2021-10-15",21373.85,23195.89,21373.85,23195.89,98600],["2021-10-18",23265.97,24106.91,23195.89,23896.67,9900],["2021-10-19",22775.42,23125.81,22425.03,22985.65,71700],["2021-10-20",22425.03,22915.58,21794.32,22845.5,20600],["2021-10-21",22425.03,22425.03,21864.4,21934.48,12100],["2021-10-22",21724.25,22985.65,21724.25,22985.65,28800],["2021-10-25",23125.81,25017.92,23125.81,24947.84,78500],["2021-10-26",25017.92,25298.23,24176.98,24737.61,63700],["2021-10-27",24667.53,24667.53,22565.18,23826.59,43700],["2021-10-28",24527.37,25928.94,24527.37,24527.37,53100],["2021-10-29",24527.37,26629.72,24317.14,26349.41,38700],["2021-11-01",26489.56,28591.91,26349.41,27330.5,66400],["2021-11-02",27400.58,29993.47,27400.58,27891.13,125300],["2021-11-03",28311.6,29152.54,26629.72,27260.42,82300],["2021-11-04",27260.42,27610.82,26980.11,27120.27,71300],["2021-11-05",27190.35,28732.07,26980.11,27891.13,164300],["2021-11-08",28031.28,28661.99,27400.58,28031.28,118000],["2021-11-09",28101.36,30694.26,28031.28,29923.4,162800],["2021-11-10",30133.63,32866.68,30133.63,32866.68,275100],["2021-11-11",36090.28,36090.28,33637.54,36090.28,342400],["2021-11-12",37141.45,37141.45,33637.54,34898.95,172920],["2021-11-15",34618.64,34618.64,31605.27,32165.9,280200],["2021-11-16",32165.9,32235.98,29432.85,30273.79,133100],["2021-11-17",30273.79,31535.2,28591.91,31254.88,161300],["2021-11-18",31815.51,34338.32,31535.2,31605.27,489500],["2021-11-19",32095.82,32095.82,28591.91,29432.85,155900],["2021-11-22",29152.54,29152.54,26559.64,26559.64,178800],["2021-11-23",25928.94,27961.21,25928.94,27610.82,36600],["2021-11-24",27610.82,28381.68,27190.35,27400.58,76500],["2021-11-25",27330.5,28101.36,26980.11,27330.5,73000],["2021-11-26",27330.5,27680.89,26629.72,26980.11,78600],["2021-11-29",27330.5,27330.5,25928.94,26629.72,84800],["2021-11-30",27330.5,27330.5,26629.72,27120.27,51500],["2021-12-01",27470.66,27470.66,26769.88,27120.27,40300],["2021-12-02",27120.27,27680.89,26910.03,27610.82,54600],["2021-12-03",27680.89,27680.89,26629.72,26629.72,355300],["2021-12-06",26629.72,26629.72,24247.06,24247.06,64000],["2021-12-07",24176.98,25928.94,24176.98,25928.94,90000],["2021-12-08",27260.42,27260.42,25858.86,26069.09,169900],["2021-12-09",25858.86,26559.64,25858.86,26279.33,88900],["2021-12-10",26279.33,26349.41,25788.78,26279.33,119400],["2021-12-13",26279.33,26279.33,25788.78,26139.17,106300],["2021-12-14",26139.17,26139.17,25788.78,26069.09,40500],["2021-12-15",25788.78,25858.86,25228.16,25578.55,43000],["2021-12-16",25578.55,25578.55,25228.16,25368.31,48600],["2021-12-17",25368.31,26980.11,25158.08,26349.41,125300],["2021-12-20",26419.49,26419.49,25578.55,25928.94,35300],["2021-12-21",26279.33,26629.72,25508.47,25648.63,33000],["2021-12-22",25228.16,25858.86,25228.16,25508.47,61900],["2021-12-23",25508.47,25508.47,24947.84,25088.0,45900],["2021-12-24",24527.37,25228.16,24317.14,24877.77,30600],["2021-12-27",25228.16,25228.16,24317.14,24457.3,33600],["2021-12-28",24457.3,24947.84,24457.3,24597.45,57600],["2021-12-29",24597.45,24597.45,24176.98,24387.22,55700],["2021-12-30",24387.22,24387.22,23826.59,24036.83,71400],["2021-12-31",24387.22,24387.22,23896.67,24247.06,34500],["2022-01-04",24247.06,25228.16,24036.83,25088.0,81800],["2022-01-05",25228.16,25578.55,25017.92,25438.39,60550],["2022-01-06",25438.39,25508.47,25017.92,25017.92,58900],["2022-01-07",25088.0,25088.0,24527.37,25017.92,46000],["2022-01-10",25017.92,25578.55,24597.45,25017.92,93500],["2022-01-11",25228.16,26629.72,25228.16,25928.94,123700],["2022-01-12",25858.86,25928.94,24597.45,25088.0,30300],["2022-01-13",24667.53,24667.53,23826.59,23826.59,49500],["2022-01-14",23826.59,23826.59,21443.93,22425.03,90100],["2022-01-17",22425.03,22705.34,20322.68,20673.07,80000],["2022-01-18",19621.9,20673.07,19621.9,19972.29,73300],["2022-01-19",19972.29,20673.07,19762.06,20042.37,25100],["2022-01-20",20042.37,22004.56,20042.37,22004.56,36700],["2022-01-21",22004.56,22425.03,21584.09,21724.25,26600],["2022-01-24",21023.46,21023.46,20112.45,20112.45,40700],["2022-01-25",18921.12,20392.76,18150.26,20322.68,21500],["2022-01-26",20322.68,21023.46,19972.29,19972.29,19700],["2022-01-27",19551.82,19972.29,19341.59,19762.06,26400],["2022-01-28",19271.51,19691.98,19271.51,19411.66,24300],["2022-02-07",20042.37,20392.76,19902.21,20322.68,13200],["2022-02-08",20322.68,20322.68,20112.45,20252.6,16200],["2022-02-09",20392.76,20392.76,20042.37,20322.68,11200],["2022-02-10",20112.45,20392.76,20112.45,20322.68,9300],["2022-02-11",20322.68,21023.46,20322.68,21023.46,28400],["2022-02-14",21023.46,21654.17,20743.15,21023.46,20000],["2022-02-15",20673.07,21023.46,20673.07,21023.46,20600],["2022-02-16",21023.46,21023.46,20673.07,20743.15,18600],["2022-02-17",21303.78,21373.85,20883.31,21233.7,19000],["2022-02-18",21093.54,22004.56,21093.54,21864.4,23300],["2022-02-21",22284.87,23055.73,22074.64,22354.95,14100],["2022-02-22",21864.4,22214.79,20953.39,21584.09,41500],["2022-02-23",21724.25,21724.25,21584.09,21654.17,8600],["2022-02-24",21724.25,21724.25,20532.92,20883.31,40000],["2022-02-25",20953.39,21023.46,20883.31,20953.39,24200],["2022-02-28",20322.68,21373.85,20322.68,21023.46,10200],["2022-03-01",21023.46,21163.62,20883.31,21023.46,15700],["2022-03-02",21023.46,21023.46,20532.92,21023.46,30200],["2022-03-03",20673.07,21023.46,20673.07,20953.39,25900],["2022-03-04",20813.23,21233.7,20743.15,21233.7,22900],["2022-03-07",21233.7,21584.09,21233.7,21584.09,38000],["2022-03-08",21584.09,22985.65,21443.93,22144.72,67900],["2022-03-09",22705.34,22915.58,21584.09,21794.32,17800],["2022-03-10",21584.09,22354.95,21584.09,21794.32,7400],["2022-03-11",21724.25,21864.4,21443.93,21514.01,24300],["2022-03-14",21023.46,21584.09,20042.37,21023.46,64800],["2022-03-15",21864.4,21864.4,21023.46,21023.46,7500],["2022-03-16",21023.46,21514.01,21023.46,21163.62,25300],["2022-03-17",21163.62,21724.25,20883.31,21584.09,17600],["2022-03-18",21584.09,21584.09,20673.07,20953.39,52100],["2022-03-21",21023.46,21373.85,20953.39,21233.7,18100],["2022-03-22",21233.7,21724.25,21023.46,21233.7,37000],["2022-03-23",21233.7,21724.25,21023.46,21163.62,23600],["2022-03-24",21163.62,21514.01,21093.54,21373.85,21700],["2022-03-25",21373.85,21514.01,21303.78,21373.85,12900],["2022-03-28",21443.93,21443.93,20673.07,20743.15,36100],["2022-03-29",20743.15,21163.62,20743.15,20953.39,14300],["2022-03-30",20743.15,21233.7,20743.15,20743.15,17900],["2022-03-31",20602.99,20743.15,20602.99,20602.99,20100],["2022-04-01",20532.92,21023.46,20532.92,20743.15,21700],["2022-04-04",20743.15,21163.62,20743.15,21163.62,23100],["2022-04-05",21163.62,21163.62,20953.39,21023.46,29600],["2022-04-06",21023.46,21093.54,20813.23,20813.23,26200],["2022-04-07",20813.23,20813.23,20673.07,20673.07,15300],["2022-04-08",20602.99,20602.99,20392.76,20532.92,12900],["2022-04-12",20532.92,20532.92,19621.9,19902.21,13600],["2022-04-13",19481.74,19762.06,19341.59,19621.9,14600],["2022-04-14",19621.9,20602.99,19621.9,19762.06,13300],["2022-04-15",19762.06,19762.06,19621.9,19621.9,11500],["2022-04-18",19621.9,19621.9,18921.12,18921.12,19500],["2022-04-19",18921.12,19341.59,17029.01,17029.01,31100],["2022-04-20",17029.01,17169.16,16328.22,16608.54,40800],["2022-04-21",16117.99,16328.22,14996.74,15977.83,25200],["2022-04-22",15977.83,17239.24,15767.6,15977.83,6800],["2022-04-25",15977.83,15977.83,14576.27,14716.42,18400],["2022-04-26",14716.42,15066.82,14085.72,14926.66,9100],["2022-04-27",15136.89,16258.15,15136.89,16047.91,5400],["2022-04-28",16117.99,16117.99,15557.36,16117.99,8000],["2022-04-29",16608.54,16608.54,15907.75,16328.22,8200],["2022-05-04",16328.22,16328.22,16047.91,16117.99,4900],["2022-05-05",16608.54,16608.54,15487.28,16047.91,12000],["2022-05-06",16047.91,16047.91,14996.74,15837.68,7200],["2022-05-09",15837.68,15837.68,14576.27,15136.89,7400],["2022-05-10",13735.33,14926.66,13735.33,14646.35,7000],["2022-05-11",15277.05,15277.05,13244.78,14015.64,12300],["2022-05-12",15206.97,15206.97,13595.17,13665.25,2300],["2022-05-13",13875.49,13945.56,13455.02,13805.41,7700],["2022-05-16",14015.64,14225.88,13805.41,14015.64,4100],["2022-05-17",14015.64,14366.03,13525.09,14366.03,4900],["2022-05-18",15206.97,15206.97,14786.5,14856.58,3900],["2022-05-19",14856.58,14996.74,14856.58,14856.58,10900],["2022-05-20",14856.58,14856.58,14225.88,14786.5,3200],["2022-05-23",15347.13,15347.13,15136.89,15136.89,1100],["2022-05-24",14996.74,14996.74,14015.64,14716.42,3800],["2022-05-25",14436.11,14786.5,14015.64,14786.5,22500],["2022-05-26",15277.05,15347.13,15066.82,15066.82,2800],["2022-05-27",15066.82,15066.82,14646.35,14646.35,5000],["2022-05-30",14646.35,14716.42,14506.19,14506.19,4300],["2022-05-31",14506.19,14576.27,14366.03,14436.11,8600],["2022-06-01",14576.27,14576.27,14366.03,14366.03,6500],["2022-06-02",14716.42,14716.42,14366.03,14366.03,12600],["2022-06-03",14366.03,14436.11,14155.8,14155.8,8600],["2022-06-06",14155.8,14366.03,14155.8,14295.96,1600],["2022-06-07",14085.72,14436.11,13735.33,14295.96,5300],["2022-06-08",14295.96,14366.03,14295.96,14295.96,2800],["2022-06-09",14295.96,14295.96,14155.8,14295.96,13400],["2022-06-10",14295.96,14295.96,14295.96,14295.96,0],["2022-06-13",13735.33,14015.64,13525.09,13525.09,7700],["2022-06-14",13314.86,13525.09,13314.86,13314.86,3900],["2022-06-15",12614.08,13945.56,12614.08,13665.25,1100],["2022-06-16",12473.92,13875.49,12403.84,13875.49,2700],["2022-06-17",14085.72,14085.72,12614.08,13525.09,2800],["2022-06-20",13034.55,13034.55,12684.16,12684.16,2600],["2022-06-21",12263.69,12473.92,12263.69,12473.92,1100],["2022-06-22",12263.69,12614.08,12053.45,12053.45,15900],["2022-06-23",12544.0,12544.0,12544.0,12544.0,100],["2022-06-24",13798.4,13798.4,13328.0,13328.0,4800],["2022-06-27",13876.8,13876.8,13328.0,13328.0,1700],["2022-06-28",13328.0,13328.0,13328.0,13328.0,300],["2022-06-29",13014.4,13014.4,13014.4,13014.4,2100],["2022-06-30",12152.0,12465.6,12152.0,12465.6,300],["2022-07-01",12544.0,12544.0,11916.8,11995.2,2400],["2022-07-04",11916.8,12544.0,11916.8,12544.0,2100],["2022-07-05",12544.0,12544.0,12544.0,12544.0,100],["2022-07-06",11760.0,11995.2,11446.4,11916.8,3700],["2022-07-07",11916.8,11916.8,11916.8,11916.8,1600],["2022-07-08",11916.8,11916.8,11916.8,11916.8,2500],["2022-07-11",11916.8,11916.8,11368.0,11603.2,3000],["2022-07-12",11603.2,11603.2,11603.2,11603.2,1000],["2022-07-13",11368.0,11368.0,11289.6,11368.0,1300],["2022-07-14",11760.0,11760.0,11603.2,11681.6,2400],["2022-07-15",11603.2,11995.2,11603.2,11995.2,9000],["2022-07-18",11916.8,12152.0,11916.8,11995.2,8400],["2022-07-19",12308.8,12308.8,11603.2,11995.2,3600],["2022-07-20",12230.4,12230.4,11995.2,11995.2,900],["2022-07-21",12073.6,12073.6,12073.6,12073.6,200],["2022-07-22",12465.6,12465.6,11838.4,11995.2,4000],["2022-07-25",11838.4,12152.0,11603.2,11681.6,3900],["2022-07-26",11681.6,11760.0,11681.6,11760.0,2300],["2022-07-27",11760.0,11760.0,11760.0,11760.0,5000],["2022-07-28",12073.6,12073.6,11603.2,11760.0,11500],["2022-07-29",11838.4,12073.6,11368.0,12073.6,1400],["2022-08-01",11760.0,11838.4,11681.6,11838.4,12600],["2022-08-02",12779.2,12779.2,11446.4,11995.2,1300],["2022-08-03",11995.2,12230.4,11760.0,12230.4,700],["2022-08-04",12700.8,12700.8,12152.0,12152.0,6600],["2022-08-05",12387.2,12387.2,12152.0,12152.0,5400],["2022-08-08",12152.0,12308.8,12152.0,12230.4,9100],["2022-08-09",12230.4,12308.8,12230.4,12308.8,3900],["2022-08-10",12465.6,12544.0,12152.0,12230.4,7200],["2022-08-11",12857.6,12936.0,12465.6,12622.4,3500],["2022-08-12",13171.2,13171.2,12308.8,12622.4,8200],["2022-08-15",13014.4,13014.4,12308.8,12465.6,2100],["2022-08-16",12857.6,12857.6,12544.0,12544.0,500],["2022-08-17",12622.4,12700.8,12544.0,12700.8,2200],["2022-08-18",12936.0,12936.0,12308.8,12544.0,2700],["2022-08-19",12544.0,12700.8,12544.0,12700.8,300],["2022-08-22",12779.2,12779.2,12544.0,12700.8,12000],["2022-08-23",11838.4,12779.2,11838.4,12622.4,1500],["2022-08-24",12779.2,12779.2,12622.4,12779.2,11300],["2022-08-25",12857.6,12857.6,12544.0,12779.2,1600],["2022-08-26",12700.8,12779.2,12230.4,12622.4,1900],["2022-08-29",12622.4,12622.4,12230.4,12544.0,2900],["2022-08-30",12622.4,12622.4,12465.6,12544.0,3300],["2022-08-31",12622.4,12622.4,12387.2,12465.6,4700],["2022-09-05",12622.4,12622.4,12622.4,12622.4,800],["2022-09-06",12622.4,12700.8,12622.4,12622.4,3900],["2022-09-07",12544.0,12544.0,12544.0,12544.0,2000],["2022-09-08",12544.0,12700.8,11916.8,12387.2,3500],["2022-09-09",12544.0,12544.0,11995.2,12387.2,600],["2022-09-12",12465.6,12465.6,12387.2,12465.6,2200],["2022-09-13",12544.0,12544.0,12544.0,12544.0,300],["2022-09-14",12387.2,12387.2,12308.8,12308.8,4200],["2022-09-15",12308.8,13092.8,12152.0,12622.4,2500],["2022-09-16",12544.0,12544.0,12544.0,12544.0,3500],["2022-09-19",12622.4,12622.4,11681.6,11681.6,12100],["2022-09-20",12308.8,12308.8,11132.8,11132.8,900],["2022-09-21",11368.0,11760.0,11368.0,11368.0,6600],["2022-09-22",11446.4,11603.2,11368.0,11446.4,2800],["2022-09-23",11446.4,12073.6,11368.0,11368.0,2400],["2022-09-26",11760.0,11760.0,11054.4,11054.4,3400],["2022-09-27",11603.2,11603.2,11603.2,11603.2,200],["2022-09-28",11681.6,11681.6,11054.4,11289.6,1800],["2022-09-29",11681.6,11681.6,10348.8,10819.2,2900],["2022-09-30",10819.2,10897.6,10192.0,10584.0,7900],["2022-10-03",10740.8,10740.8,10662.4,10662.4,2600],["2022-10-04",10427.2,10584.0,10427.2,10584.0,500],["2022-10-05",10584.0,10584.0,10584.0,10584.0,200],["2022-10-06",10505.6,10505.6,10505.6,10505.6,1100],["2022-10-07",10348.8,10348.8,10348.8,10348.8,100],["2022-10-10",9800.0,10348.8,9800.0,10348.8,6500],["2022-10-11",9800.0,9800.0,9800.0,9800.0,700],["2022-10-12",9800.0,10035.2,9800.0,10035.2,200],["2022-10-13",10427.2,10427.2,10427.2,10427.2,100],["2022-10-14",9486.4,10270.4,9408.0,10192.0,400],["2022-10-17",9251.2,10192.0,9251.2,10192.0,200],["2022-10-18",10740.8,10740.8,9643.2,9643.2,300],["2022-10-19",9643.2,9721.6,9564.8,9721.6,1200],["2022-10-20",10584.0,10584.0,9878.4,9878.4,200],["2022-10-21",9172.8,10427.2,9094.4,9800.0,2700],["2022-10-24",9800.0,9800.0,9329.6,9408.0,2400],["2022-10-25",9172.8,9172.8,9172.8,9172.8,1800],["2022-10-26",9329.6,9329.6,9329.6,9329.6,100],["2022-10-27",9329.6,9800.0,9329.6,9800.0,1200],["2022-10-28",9800.0,9800.0,9800.0,9800.0,1800],["2022-10-31",9721.6,9721.6,9486.4,9721.6,3000],["2022-11-01",9721.6,9721.6,9721.6,9721.6,0],["2022-11-02",9643.2,9643.2,9643.2,9643.2,500],["2022-11-03",9878.4,9878.4,9721.6,9721.6,1100],["2022-11-04",9721.6,9721.6,9721.6,9721.6,0],["2022-11-07",9956.8,9956.8,8780.8,9329.6,9400],["2022-11-08",8545.6,9329.6,8545.6,9329.6,1400],["2022-11-09",8702.4,8702.4,8624.0,8624.0,1300],["2022-11-10",9172.8,9172.8,8153.6,8153.6,16100],["2022-11-11",8232.0,8232.0,8075.2,8153.6,1800],["2022-11-14",7996.8,8075.2,7761.6,7840.0,10800],["2022-11-15",8153.6,8153.6,7212.8,7840.0,2800],["2022-11-16",7448.0,8153.6,7448.0,7840.0,11300],["2022-11-17",8388.8,8388.8,8232.0,8310.4,5000],["2022-11-18",8545.6,8545.6,8388.8,8388.8,200],["2022-11-21",8388.8,8702.4,8310.4,8467.2,5100],["2022-11-22",8702.4,8702.4,8702.4,8702.4,1200],["2022-11-23",8859.2,8859.2,8702.4,8702.4,300],["2022-11-24",8702.4,8702.4,8624.0,8624.0,1300],["2022-11-25",9016.0,9016.0,7918.4,7918.4,2700],["2022-11-28",8388.8,8702.4,8388.8,8545.6,1900],["2022-11-29",8859.2,8859.2,8545.6,8780.8,1300],["2022-11-30",8780.8,8780.8,8780.8,8780.8,800],["2022-12-01",8780.8,9408.0,8780.8,9408.0,4700],["2022-12-02",9016.0,9408.0,9016.0,9408.0,400],["2022-12-05",9408.0,9408.0,9016.0,9251.2,14400],["2022-12-06",8780.8,9251.2,8780.8,8859.2,1300],["2022-12-07",9172.8,9172.8,8624.0,8624.0,1300],["2022-12-08",9251.2,9251.2,8859.2,9016.0,1600],["2022-12-09",9172.8,9329.6,9016.0,9016.0,400],["2022-12-12",9408.0,9408.0,9016.0,9016.0,300],["2022-12-13",9016.0,9016.0,9016.0,9016.0,500],["2022-12-14",9016.0,9016.0,9016.0,9016.0,600],["2022-12-15",9094.4,9486.4,9094.4,9172.8,6400],["2022-12-16",9329.6,9408.0,9329.6,9408.0,800],["2022-12-19",9564.8,9564.8,9564.8,9564.8,5000],["2022-12-20",10113.6,10113.6,8937.6,9094.4,500],["2022-12-21",8232.0,9251.2,8232.0,8780.8,2700],["2022-12-22",8937.6,8937.6,8780.8,8780.8,200],["2022-12-23",8310.4,8310.4,8232.0,8310.4,900],["2022-12-26",9094.4,9094.4,8702.4,8702.4,3700],["2022-12-27",8780.8,8780.8,8780.8,8780.8,200],["2022-12-28",8388.8,9251.2,8388.8,8624.0,1400],["2022-12-29",8624.0,8624.0,8624.0,8624.0,100],["2022-12-30",8859.2,8937.6,7840.0,8624.0,4600],["2023-01-03",8624.0,8780.8,8624.0,8780.8,1200],["2023-01-04",9094.4,9094.4,8702.4,8780.8,800],["2023-01-05",9016.0,9016.0,9016.0,9016.0,100],["2023-01-06",8937.6,8937.6,8937.6,8937.6,1200],["2023-01-09",8310.4,8310.4,8310.4,8310.4,300],["2023-01-10",8467.2,8859.2,8467.2,8859.2,1300],["2023-01-11",8859.2,8937.6,8859.2,8859.2,1400],["2023-01-12",8624.0,8859.2,8624.0,8859.2,2000],["2023-01-13",9094.4,9094.4,8545.6,8859.2,1400],["2023-01-16",8859.2,8859.2,8859.2,8859.2,0],["2023-01-17",8545.6,8859.2,8545.6,8859.2,2900],["2023-01-18",9172.8,9721.6,9172.8,9721.6,11800],["2023-01-19",9800.0,9878.4,9408.0,9800.0,2800],["2023-01-27",9956.8,9956.8,9878.4,9878.4,400],["2023-01-30",10427.2,10427.2,9721.6,9721.6,300],["2023-01-31",10192.0,10192.0,9800.0,9878.4,4600],["2023-02-01",10192.0,10740.8,9878.4,9878.4,5800],["2023-02-02",9956.8,10192.0,9878.4,9878.4,8100],["2023-02-03",9878.4,9878.4,9878.4,9878.4,300],["2023-02-06",10035.2,10819.2,9721.6,9721.6,2900],["2023-02-07",9878.4,9956.8,9878.4,9956.8,700],["2023-02-08",10192.0,10192.0,10035.2,10113.6,1600],["2023-02-09",10113.6,10113.6,10113.6,10113.6,0],["2023-02-10",9721.6,9721.6,9721.6,9721.6,400],["2023-02-13",9408.0,9408.0,9094.4,9408.0,5900],["2023-02-14",9172.8,9408.0,9172.8,9408.0,300],["2023-02-15",9172.8,9329.6,9172.8,9329.6,1100],["2023-02-16",9172.8,9408.0,9172.8,9408.0,600],["2023-02-17",8545.6,9408.0,8545.6,9408.0,1800],["2023-02-20",8467.2,10348.8,8467.2,9329.6,5300],["2023-02-21",9408.0,9643.2,9408.0,9643.2,2000],["2023-02-22",9251.2,9408.0,9172.8,9408.0,1700],["2023-02-23",9094.4,9172.8,9016.0,9172.8,1100],["2023-02-24",9172.8,9172.8,9172.8,9172.8,0],["2023-02-27",9172.8,9251.2,9172.8,9172.8,2500],["2023-02-28",9172.8,9172.8,9172.8,9172.8,1000],["2023-03-01",9172.8,9329.6,9172.8,9329.6,4600],["2023-03-02",9329.6,9329.6,9329.6,9329.6,400],["2023-03-03",9329.6,9329.6,9329.6,9329.6,0],["2023-03-06",9408.0,9408.0,9172.8,9329.6,800],["2023-03-07",9329.6,9329.6,9329.6,9329.6,0],["2023-03-08",9329.6,9329.6,8859.2,9172.8,2600],["2023-03-09",9251.2,9251.2,9251.2,9251.2,5200],["2023-03-10",9251.2,9251.2,9251.2,9251.2,0],["2023-03-13",9094.4,9094.4,9094.4,9094.4,200],["2023-03-14",9094.4,9172.8,9094.4,9094.4,5600],["2023-03-15",9094.4,9094.4,9016.0,9094.4,8900],["2023-03-16",9016.0,9094.4,9016.0,9094.4,3400],["2023-03-17",9016.0,9016.0,9016.0,9016.0,2000],["2023-03-20",9094.4,9094.4,9094.4,9094.4,200],["2023-03-21",9329.6,9329.6,9016.0,9094.4,6800],["2023-03-22",9094.4,9329.6,8702.4,9094.4,5600],["2023-03-23",9094.4,9094.4,9094.4,9094.4,100],["2023-03-24",9094.4,9094.4,9016.0,9016.0,6100],["2023-03-27",9251.2,9564.8,9251.2,9564.8,4700],["2023-03-28",9408.0,9408.0,9408.0,9408.0,300],["2023-03-29",9408.0,9408.0,9408.0,9408.0,0],["2023-03-30",9408.0,9408.0,9408.0,9408.0,100],["2023-03-31",9329.6,9408.0,9329.6,9408.0,3000],["2023-04-03",9408.0,9564.8,9408.0,9564.8,1800],["2023-04-04",9564.8,9721.6,9564.8,9721.6,1600],["2023-04-05",9721.6,9721.6,9564.8,9721.6,4600],["2023-04-06",9800.0,10113.6,9721.6,10113.6,26800],["2023-04-07",9486.4,9721.6,9486.4,9721.6,2100],["2023-04-10",9800.0,9800.0,9408.0,9408.0,13000],["2023-04-11",9486.4,9564.8,9486.4,9486.4,3700],["2023-04-12",9800.0,9878.4,9800.0,9878.4,4200],["2023-04-13",9721.6,9878.4,9721.6,9878.4,5200],["2023-04-14",10192.0,10192.0,9721.6,9800.0,6600],["2023-04-17",9721.6,9956.8,9721.6,9878.4,7100],["2023-04-18",9956.8,10113.6,9564.8,9564.8,3600],["2023-04-19",9721.6,9956.8,9721.6,9721.6,2800],["2023-04-20",9800.0,9956.8,9643.2,9956.8,900],["2023-04-21",10113.6,10113.6,9878.4,9956.8,4300],["2023-04-24",9878.4,9878.4,9878.4,9878.4,200],["2023-04-25",10584.0,10584.0,9564.8,9878.4,900],["2023-04-26",9721.6,9721.6,9721.6,9721.6,200],["2023-04-27",9878.4,10113.6,9721.6,9721.6,1300],["2023-04-28",9800.0,9956.8,9408.0,9721.6,2600],["2023-05-04",10427.2,10427.2,9800.0,9800.0,1700],["2023-05-05",10113.6,10113.6,10113.6,10113.6,2400],["2023-05-08",10035.2,10113.6,10035.2,10113.6,1100],["2023-05-09",10192.0,10192.0,9956.8,9956.8,800],["2023-05-10",10192.0,10897.6,10192.0,10192.0,17500],["2023-05-11",10584.0,10584.0,10113.6,10192.0,2700],["2023-05-12",10192.0,10192.0,10035.2,10035.2,6800],["2023-05-15",10113.6,10270.4,10113.6,10270.4,5800],["2023-05-16",10348.8,10505.6,10270.4,10348.8,1800],["2023-05-17",10035.2,10192.0,9878.4,10035.2,11500],["2023-05-18",10035.2,10035.2,10035.2,10035.2,0],["2023-05-19",9800.0,10270.4,9800.0,9956.8,5800],["2023-05-22",9956.8,10192.0,9956.8,10035.2,3600],["2023-05-23",10192.0,10427.2,10035.2,10035.2,1900],["2023-05-24",10270.4,10270.4,10035.2,10035.2,900],["2023-05-25",10270.4,10270.4,10035.2,10113.6,800],["2023-05-26",10192.0,10348.8,10192.0,10192.0,9800],["2023-05-29",10584.0,11211.2,10584.0,11211.2,35100],["2023-05-30",11760.0,12308.8,10662.4,10662.4,19100],["2023-05-31",11054.4,11681.6,11054.4,11368.0,24900],["2023-06-01",11446.4,11760.0,11446.4,11603.2,5100],["2023-06-02",11760.0,11838.4,11760.0,11760.0,3900],["2023-06-05",11760.0,11760.0,11760.0,11760.0,2600],["2023-06-06",11760.0,11995.2,11760.0,11760.0,5700],["2023-06-07",10897.6,11838.4,10897.6,11446.4,7000],["2023-06-08",11603.2,11760.0,11524.8,11524.8,600],["2023-06-09",10740.8,11760.0,10740.8,11760.0,600],["2023-06-12",12308.8,12387.2,12308.8,12387.2,2700],["2023-06-13",12230.4,12230.4,11760.0,11760.0,4400],["2023-06-14",11524.8,11760.0,11524.8,11760.0,1900],["2023-06-15",11760.0,11760.0,11760.0,11760.0,100],["2023-06-16",11760.0,12387.2,11760.0,11760.0,500],["2023-06-19",11760.0,11916.8,11760.0,11916.8,3200],["2023-06-20",11916.8,11916.8,11838.4,11838.4,400],["2023-06-21",12230.4,12230.4,11603.2,11681.6,700],["2023-06-22",11916.8,12152.0,11681.6,11760.0,2200],["2023-06-23",11681.6,11995.2,11681.6,11760.0,2700],["2023-06-26",11995.2,11995.2,11289.6,11838.4,3200],["2023-06-27",11760.0,12152.0,11760.0,12152.0,4600],["2023-06-28",11211.2,11995.2,11211.2,11995.2,500],["2023-06-29",11838.4,11916.8,11838.4,11916.8,2600],["2023-06-30",11838.4,11838.4,11838.4,11838.4,500],["2023-07-03",11995.2,11995.2,11995.2,11995.2,800],["2023-07-04",11995.2,11995.2,11995.2,11995.2,0],["2023-07-05",11838.4,11838.4,11838.4,11838.4,200],["2023-07-06",11760.0,11760.0,11211.2,11211.2,6400],["2023-07-07",11603.2,11603.2,11603.2,11603.2,3400],["2023-07-10",11524.8,11603.2,11524.8,11603.2,11000],["2023-07-11",12073.6,12073.6,11681.6,11681.6,400],["2023-07-12",11681.6,11681.6,11681.6,11681.6,800],["2023-07-13",11681.6,11681.6,11603.2,11681.6,400],["2023-07-14",11524.8,11681.6,11446.4,11524.8,7300],["2023-07-17",11760.0,11760.0,11289.6,11603.2,6200],["2023-07-18",11603.2,11603.2,11368.0,11368.0,5100],["2023-07-19",11368.0,11524.8,11368.0,11446.4,4000],["2023-07-20",11368.0,11446.4,11368.0,11368.0,2000],["2023-07-21",11681.6,11760.0,11524.8,11603.2,7800],["2023-07-24",11603.2,11760.0,11524.8,11760.0,5100],["2023-07-25",11289.6,11681.6,11289.6,11681.6,500],["2023-07-26",11681.6,11838.4,11368.0,11681.6,9900],["2023-07-27",11681.6,11681.6,11681.6,11681.6,700],["2023-07-28",11760.0,11760.0,11760.0,11760.0,4200],["2023-07-31",11760.0,11760.0,11760.0,11760.0,7300],["2023-08-01",11760.0,11760.0,11368.0,11760.0,6400],["2023-08-02",11760.0,12308.8,11760.0,11760.0,17300],["2023-08-03",11760.0,12152.0,11681.6,11916.8,6300],["2023-08-04",11995.2,11995.2,11995.2,11995.2,100],["2023-08-07",12073.6,12152.0,11760.0,11916.8,9400],["2023-08-08",11916.8,11916.8,11916.8,11916.8,500],["2023-08-09",11916.8,12152.0,11760.0,11916.8,24300],["2023-08-10",11995.2,11995.2,11916.8,11916.8,12000],["2023-08-11",11995.2,12073.6,11916.8,11916.8,23800],["2023-08-14",12073.6,12152.0,11995.2,11995.2,7800],["2023-08-15",12152.0,12152.0,12073.6,12073.6,1000],["2023-08-16",12073.6,12073.6,11916.8,12073.6,2000],["2023-08-17",12073.6,12073.6,11838.4,11838.4,2600],["2023-08-18",11838.4,11838.4,10740.8,10819.2,18600],["2023-08-21",11054.4,11603.2,10819.2,11368.0,2700],["2023-08-22",11368.0,11446.4,11368.0,11446.4,400],["2023-08-23",11446.4,11446.4,11446.4,11446.4,0],["2023-08-24",11524.8,11524.8,11132.8,11524.8,2800],["2023-08-25",11995.2,11995.2,11211.2,11211.2,800],["2023-08-28",11289.6,11446.4,11211.2,11446.4,1500],["2023-08-29",11446.4,11681.6,11289.6,11603.2,1600],["2023-08-30",11681.6,11681.6,11211.2,11211.2,200],["2023-08-31",11603.2,11603.2,11211.2,11524.8,2500],["2023-09-05",11524.8,11838.4,11524.8,11524.8,3200],["2023-09-06",12073.6,12073.6,11524.8,11603.2,7100],["2023-09-07",12230.4,12230.4,12073.6,12230.4,8100],["2023-09-08",12230.4,12230.4,11368.0,11916.8,8100],["2023-09-11",12152.0,12152.0,11760.0,11760.0,1100],["2023-09-12",11760.0,11760.0,11760.0,11760.0,0],["2023-09-13",11681.6,11681.6,11368.0,11446.4,3800],["2023-09-14",11603.2,11603.2,11289.6,11289.6,7100],["2023-09-15",11289.6,11289.6,11289.6,11289.6,600],["2023-09-18",11289.6,11289.6,10819.2,11054.4,1600],["2023-09-19",11054.4,11054.4,10897.6,10897.6,4500],["2023-09-20",10584.0,11289.6,10584.0,11289.6,2600],["2023-09-21",11603.2,11681.6,11603.2,11681.6,1500],["2023-09-22",11368.0,11368.0,11054.4,11054.4,1100],["2023-09-25",11054.4,11054.4,11054.4,11054.4,0],["2023-09-26",11054.4,11054.4,11054.4,11054.4,500],["2023-09-27",11054.4,11054.4,10976.0,10976.0,600],["2023-09-28",10976.0,10976.0,10976.0,10976.0,0],["2023-09-29",10740.8,11054.4,10740.8,11054.4,3100],["2023-10-02",11132.8,11132.8,11132.8,11132.8,100],["2023-10-03",11132.8,11132.8,11132.8,11132.8,0],["2023-10-04",11132.8,11132.8,11132.8,11132.8,0],["2023-10-05",11132.8,11132.8,11132.8,11132.8,0],["2023-10-06",11132.8,11132.8,11132.8,11132.8,0],["2023-10-09",11132.8,11132.8,10819.2,10976.0,3900],["2023-10-10",10897.6,10976.0,10819.2,10819.2,2200],["2023-10-11",10819.2,10819.2,10740.8,10819.2,9400],["2023-10-12",10819.2,10819.2,10740.8,10740.8,34300],["2023-10-13",10740.8,10819.2,10740.8,10740.8,4300],["2023-10-16",10740.8,11132.8,10740.8,11054.4,1900],["2023-10-17",10976.0,10976.0,10976.0,10976.0,1100],["2023-10-18",10976.0,10976.0,10976.0,10976.0,2700],["2023-10-19",10819.2,10819.2,10662.4,10662.4,300],["2023-10-20",10662.4,10662.4,10662.4,10662.4,2000],["2023-10-23",10662.4,10662.4,10662.4,10662.4,400],["2023-10-24",10584.0,10584.0,10584.0,10584.0,1100],["2023-10-25",10584.0,10584.0,10505.6,10505.6,1800],["2023-10-26",10505.6,10505.6,10192.0,10192.0,16900],["2023-10-27",10192.0,10192.0,10035.2,10035.2,12500],["2023-10-30",10035.2,10192.0,10035.2,10192.0,4500],["2023-10-31",10035.2,10035.2,9251.2,10035.2,2800],["2023-11-01",10035.2,10035.2,9251.2,9956.8,3200],["2023-11-02",9956.8,10113.6,9564.8,10113.6,5300],["2023-11-03",10192.0,10192.0,10192.0,10192.0,1000],["2023-11-06",9408.0,10192.0,9408.0,10192.0,500],["2023-11-07",10113.6,10113.6,10113.6,10113.6,400],["2023-11-08",10270.4,10270.4,10270.4,10270.4,300],["2023-11-09",10192.0,10192.0,10192.0,10192.0,300],["2023-11-10",10113.6,10113.6,10035.2,10035.2,500],["2023-11-13",10035.2,10035.2,10035.2,10035.2,0],["2023-11-14",10035.2,10192.0,9486.4,10192.0,4500],["2023-11-15",10192.0,10192.0,10192.0,10192.0,0],["2023-11-16",10192.0,10192.0,10192.0,10192.0,0],["2023-11-17",10113.6,10113.6,10113.6,10113.6,400],["2023-11-20",10192.0,10192.0,10192.0,10192.0,300],["2023-11-21",10192.0,10192.0,10192.0,10192.0,0],["2023-11-22",9643.2,10113.6,9643.2,10113.6,3100],["2023-11-23",9800.0,10113.6,9721.6,10113.6,3600],["2023-11-24",9800.0,9878.4,9800.0,9800.0,2900],["2023-11-27",9800.0,9800.0,9800.0,9800.0,0],["2023-11-28",9800.0,9800.0,9800.0,9800.0,0],["2023-11-29",9408.0,9878.4,9408.0,9878.4,2000],["2023-11-30",9878.4,10035.2,9878.4,9956.8,2200],["2023-12-01",10113.6,10113.6,9800.0,9800.0,1700],["2023-12-04",10192.0,10192.0,10192.0,10192.0,100],["2023-12-05",10584.0,10584.0,10192.0,10192.0,1800],["2023-12-06",10192.0,10192.0,9800.0,10113.6,600],["2023-12-07",9956.8,9956.8,9956.8,9956.8,100],["2023-12-08",9878.4,9956.8,9878.4,9878.4,2100],["2023-12-11",9878.4,9878.4,9878.4,9878.4,900],["2023-12-12",9800.0,9800.0,9800.0,9800.0,1500],["2023-12-13",9800.0,9800.0,9800.0,9800.0,0],["2023-12-14",9800.0,10113.6,9800.0,10113.6,2200],["2023-12-15",10113.6,10113.6,10113.6,10113.6,0],["2023-12-18",10113.6,10113.6,10113.6,10113.6,0],["2023-12-19",10035.2,10035.2,10035.2,10035.2,100],["2023-12-20",10035.2,10035.2,10035.2,10035.2,1000],["2023-12-21",10035.2,10113.6,10035.2,10035.2,3000],["2023-12-22",10035.2,10035.2,10035.2,10035.2,0],["2023-12-25",10035.2,10035.2,10035.2,10035.2,100],["2023-12-26",10035.2,10035.2,10035.2,10035.2,0],["2023-12-27",10035.2,10035.2,10035.2,10035.2,0],["2023-12-28",10035.2,10348.8,10035.2,10270.4,4300],["2023-12-29",10113.6,10113.6,10035.2,10113.6,1300],["2024-01-02",10113.6,10270.4,10113.6,10270.4,3000],["2024-01-03",10113.6,10270.4,10113.6,10270.4,23700],["2024-01-04",10270.4,10270.4,10270.4,10270.4,0],["2024-01-05",10270.4,10270.4,10270.4,10270.4,2700],["2024-01-08",10270.4,10270.4,10270.4,10270.4,0],["2024-01-09",10192.0,10192.0,10192.0,10192.0,1400],["2024-01-10",10192.0,10192.0,10192.0,10192.0,0],["2024-01-11",10192.0,10192.0,10192.0,10192.0,0],["2024-01-12",10192.0,10192.0,10192.0,10192.0,0],["2024-01-15",10348.8,10348.8,10192.0,10192.0,2100],["2024-01-16",10192.0,10270.4,10192.0,10270.4,700],["2024-01-17",10348.8,10348.8,10192.0,10192.0,1200],["2024-01-18",10192.0,10192.0,10113.6,10113.6,65900],["2024-01-19",10270.4,10270.4,10270.4,10270.4,100],["2024-01-22",10192.0,10192.0,10035.2,10035.2,14700],["2024-01-23",10035.2,10192.0,10035.2,10192.0,4300],["2024-01-24",10192.0,10192.0,10192.0,10192.0,0],["2024-01-25",10113.6,10113.6,10113.6,10113.6,200],["2024-01-26",9956.8,9956.8,9956.8,9956.8,1000],["2024-01-29",9956.8,9956.8,9956.8,9956.8,0],["2024-01-30",10035.2,10035.2,9956.8,10035.2,4800],["2024-01-31",9800.0,9800.0,9721.6,9721.6,2000],["2024-02-01",9800.0,9878.4,9800.0,9800.0,5100],["2024-02-02",9800.0,9800.0,9800.0,9800.0,0],["2024-02-05",9721.6,9956.8,9721.6,9956.8,1600],["2024-02-06",9172.8,10113.6,9172.8,10113.6,1100],["2024-02-07",10113.6,10113.6,10113.6,10113.6,0],["2024-02-15",10113.6,10113.6,10113.6,10113.6,0],["2024-02-16",10035.2,10035.2,10035.2,10035.2,100],["2024-02-19",9956.8,9956.8,9956.8,9956.8,200],["2024-02-20",10113.6,10113.6,10035.2,10035.2,700],["2024-02-21",10113.6,10113.6,10113.6,10113.6,400],["2024-02-22",10113.6,10192.0,10035.2,10035.2,1100],["2024-02-23",10035.2,10035.2,10035.2,10035.2,500],["2024-02-26",9486.4,9486.4,9408.0,9408.0,500],["2024-02-27",9800.0,9800.0,9800.0,9800.0,1600],["2024-02-28",9800.0,10035.2,9800.0,10035.2,1800],["2024-02-29",9956.8,9956.8,9956.8,9956.8,100],["2024-03-01",9956.8,9956.8,9956.8,9956.8,100],["2024-03-04",9956.8,10113.6,9172.8,9878.4,5700],["2024-03-05",9800.0,9878.4,9408.0,9721.6,800],["2024-03-06",9721.6,9956.8,9486.4,9956.8,5800],["2024-03-07",9486.4,9721.6,9486.4,9721.6,200],["2024-03-08",9643.2,9643.2,9564.8,9564.8,2100],["2024-03-11",9564.8,9643.2,9564.8,9643.2,300],["2024-03-12",9643.2,9643.2,9564.8,9564.8,400],["2024-03-13",9564.8,9564.8,9329.6,9329.6,2500],["2024-03-14",9486.4,9643.2,9408.0,9408.0,4800],["2024-03-15",9408.0,9564.8,9408.0,9564.8,1600],["2024-03-18",9564.8,9564.8,9564.8,9564.8,800],["2024-03-19",9329.6,9486.4,9251.2,9486.4,3900],["2024-03-20",9486.4,9486.4,9486.4,9486.4,100],["2024-03-21",9486.4,9486.4,9408.0,9408.0,500],["2024-03-22",9408.0,9408.0,9408.0,9408.0,100],["2024-03-25",9408.0,9408.0,9408.0,9408.0,0],["2024-03-26",9329.6,9408.0,9251.2,9408.0,2500],["2024-03-27",9408.0,9408.0,9408.0,9408.0,500],["2024-03-28",9408.0,9564.8,9408.0,9564.8,200],["2024-03-29",10192.0,10192.0,10192.0,10192.0,100],["2024-04-01",10192.0,10192.0,10192.0,10192.0,0],["2024-04-02",9408.0,9564.8,9329.6,9564.8,1400],["2024-04-03",9564.8,9564.8,9094.4,9094.4,1100],["2024-04-04",9408.0,9486.4,9329.6,9329.6,700],["2024-04-05",9329.6,9329.6,9329.6,9329.6,0],["2024-04-08",9329.6,9329.6,9329.6,9329.6,100],["2024-04-09",9329.6,9329.6,9329.6,9329.6,200],["2024-04-10",9251.2,9251.2,9251.2,9251.2,1200],["2024-04-11",9251.2,9251.2,9251.2,9251.2,0],["2024-04-12",9251.2,9251.2,9251.2,9251.2,0],["2024-04-15",8780.8,9408.0,8780.8,9408.0,4400],["2024-04-16",9094.4,9094.4,8702.4,8702.4,900],["2024-04-17",9094.4,9172.8,9016.0,9016.0,6100],["2024-04-19",9016.0,9016.0,9016.0,9016.0,1000],["2024-04-22",8859.2,8859.2,8859.2,8859.2,2000],["2024-04-23",8859.2,8859.2,8859.2,8859.2,0],["2024-04-24",8859.2,9094.4,8859.2,9094.4,400],["2024-04-25",8859.2,8859.2,8624.0,8780.8,5800],["2024-04-26",8780.8,8780.8,8780.8,8780.8,0],["2024-05-02",9094.4,9094.4,9094.4,9094.4,500],["2024-05-03",9094.4,9094.4,9094.4,9094.4,0],["2024-05-06",9408.0,9408.0,9408.0,9408.0,900],["2024-05-07",9408.0,9408.0,9408.0,9408.0,0],["2024-05-08",8859.2,9251.2,8859.2,8937.6,6300],["2024-05-09",9094.4,9094.4,9094.4,9094.4,200],["2024-05-10",8859.2,8859.2,8624.0,8624.0,3100],["2024-05-13",8702.4,9094.4,8624.0,8624.0,8900],["2024-05-14",8702.4,9016.0,8624.0,8859.2,12200],["2024-05-15",9094.4,9094.4,8624.0,8624.0,3700],["2024-05-16",9016.0,9016.0,8624.0,8780.8,5600],["2024-05-17",9016.0,9016.0,8624.0,9016.0,35600],["2024-05-20",9643.2,9800.0,8780.8,8780.8,1500],["2024-05-21",9016.0,9016.0,8624.0,8780.8,14400],["2024-05-22",8780.8,8859.2,8780.8,8780.8,15600],["2024-05-23",8780.8,8780.8,8780.8,8780.8,2500],["2024-05-24",8780.8,8859.2,8780.8,8859.2,1600],["2024-05-27",8859.2,8859.2,8859.2,8859.2,0],["2024-05-28",8859.2,8937.6,8780.8,8780.8,1800],["2024-05-29",8780.8,8780.8,8780.8,8780.8,0],["2024-05-30",8624.0,8702.4,8624.0,8702.4,300],["2024-05-31",8859.2,9016.0,8859.2,9016.0,2200],["2024-06-03",9172.8,9251.2,8937.6,9016.0,8500],["2024-06-04",9016.0,9094.4,8937.6,9094.4,400],["2024-06-05",9094.4,9094.4,9094.4,9094.4,100],["2024-06-06",9094.4,9094.4,9094.4,9094.4,0],["2024-06-07",9329.6,9329.6,9329.6,9329.6,100],["2024-06-10",9251.2,9329.6,9251.2,9251.2,1300],["2024-06-11",8859.2,8859.2,8859.2,8859.2,500],["2024-06-12",9094.4,9251.2,9094.4,9251.2,1500],["2024-06-13",8624.0,9251.2,8624.0,9251.2,300],["2024-06-14",9329.6,9329.6,9094.4,9094.4,2800],["2024-06-17",9094.4,9094.4,8859.2,8859.2,500],["2024-06-18",8859.2,8859.2,8859.2,8859.2,0],["2024-06-19",8702.4,8702.4,8702.4,8702.4,1400],["2024-06-20",9016.0,9251.2,9016.0,9251.2,4500],["2024-06-21",9172.8,9721.6,9172.8,9172.8,5500],["2024-06-24",9016.0,9016.0,9016.0,9016.0,200],["2024-06-25",9016.0,9016.0,9016.0,9016.0,100],["2024-06-26",9016.0,9016.0,9016.0,9016.0,0],["2024-06-27",9016.0,9172.8,9016.0,9016.0,900],["2024-06-28",9016.0,9016.0,9016.0,9016.0,100],["2024-07-01",9094.4,9094.4,9016.0,9016.0,200],["2024-07-02",9016.0,9016.0,9016.0,9016.0,0],["2024-07-03",9016.0,9016.0,9016.0,9016.0,0],["2024-07-04",9016.0,9016.0,9016.0,9016.0,400],["2024-07-05",9016.0,9016.0,9016.0,9016.0,100],["2024-07-08",9016.0,9016.0,9016.0,9016.0,0],["2024-07-09",9016.0,9016.0,9016.0,9016.0,5200],["2024-07-10",9016.0,9016.0,9016.0,9016.0,3500],["2024-07-11",9251.2,9251.2,9251.2,9251.2,300],["2024-07-12",9251.2,9251.2,9251.2,9251.2,0],["2024-07-15",9251.2,9251.2,9251.2,9251.2,0],["2024-07-16",8859.2,8937.6,8859.2,8937.6,400],["2024-07-17",8937.6,8937.6,8937.6,8937.6,200],["2024-07-18",8859.2,8859.2,8859.2,8859.2,1000],["2024-07-19",8859.2,8859.2,8859.2,8859.2,0],["2024-07-22",9016.0,9251.2,8859.2,8859.2,1200],["2024-07-23",8859.2,8859.2,8859.2,8859.2,0],["2024-07-24",8859.2,8859.2,8624.0,8624.0,4300],["2024-07-25",8702.4,8702.4,8702.4,8702.4,100],["2024-07-26",8702.4,8702.4,8702.4,8702.4,500],["2024-07-29",8702.4,8702.4,8702.4,8702.4,0],["2024-07-30",8780.8,8780.8,8780.8,8780.8,1400],["2024-07-31",8780.8,8780.8,8780.8,8780.8,0],["2024-08-01",8780.8,8780.8,8780.8,8780.8,8000],["2024-08-02",8859.2,8859.2,8859.2,8859.2,1000],["2024-08-05",8859.2,8859.2,8702.4,8702.4,11800],["2024-08-06",8859.2,8859.2,8859.2,8859.2,31200],["2024-08-07",8702.4,8702.4,8702.4,8702.4,300],["2024-08-08",8937.6,9016.0,8937.6,8937.6,600],["2024-08-09",8937.6,8937.6,8937.6,8937.6,0],["2024-08-12",8780.8,8780.8,8780.8,8780.8,300],["2024-08-13",8702.4,8702.4,8624.0,8624.0,600],["2024-08-14",8624.0,8624.0,8624.0,8624.0,100],["2024-08-15",8780.8,8780.8,8780.8,8780.8,4900],["2024-08-16",8780.8,8780.8,8780.8,8780.8,1300],["2024-08-19",8780.8,8780.8,8780.8,8780.8,0],["2024-08-20",8780.8,8780.8,8780.8,8780.8,0],["2024-08-21",8780.8,8859.2,8780.8,8859.2,200],["2024-08-22",8937.6,9016.0,8859.2,9016.0,2100],["2024-08-23",9016.0,9016.0,9016.0,9016.0,0],["2024-08-26",8937.6,8937.6,8937.6,8937.6,100],["2024-08-27",8937.6,8937.6,8937.6,8937.6,100],["2024-08-28",8937.6,8937.6,8937.6,8937.6,0],["2024-08-29",8937.6,8937.6,8937.6,8937.6,0],["2024-08-30",9094.4,9094.4,9094.4,9094.4,100],["2024-09-04",9094.4,9094.4,9094.4,9094.4,0],["2024-09-05",8780.8,8780.8,8780.8,8780.8,100],["2024-09-06",8780.8,8780.8,8780.8,8780.8,0],["2024-09-09",8780.8,8780.8,8780.8,8780.8,200],["2024-09-10",8780.8,8780.8,8780.8,8780.8,0],["2024-09-11",8780.8,8780.8,8780.8,8780.8,300],["2024-09-12",8780.8,9016.0,8780.8,9016.0,15500],["2024-09-13",9016.0,9016.0,9016.0,9016.0,3800],["2024-09-16",9016.0,9016.0,9016.0,9016.0,0],["2024-09-17",9016.0,9016.0,9016.0,9016.0,0],["2024-09-18",9016.0,9016.0,9016.0,9016.0,0],["2024-09-19",8780.8,8780.8,8780.8,8780.8,200],["2024-09-20",8780.8,8780.8,8780.8,8780.8,300],["2024-09-23",8780.8,8780.8,8780.8,8780.8,400],["2024-09-24",8780.8,8780.8,8780.8,8780.8,0],["2024-09-25",8780.8,8780.8,8780.8,8780.8,100],["2024-09-26",8780.8,8780.8,8780.8,8780.8,0],["2024-09-27",9172.8,9251.2,9094.4,9094.4,900],["2024-09-30",9094.4,9094.4,9094.4,9094.4,0],["2024-10-01",9016.0,9016.0,8624.0,8624.0,1400],["2024-10-02",8624.0,8624.0,8624.0,8624.0,0],["2024-10-03",8780.8,8780.8,8780.8,8780.8,1200],["2024-10-04",8780.8,8780.8,8780.8,8780.8,0],["2024-10-07",8780.8,8780.8,8780.8,8780.8,0],["2024-10-08",8780.8,8780.8,8780.8,8780.8,500],["2024-10-09",8780.8,8859.2,8780.8,8859.2,2400],["2024-10-10",8780.8,8780.8,8780.8,8780.8,200],["2024-10-11",8780.8,8780.8,8624.0,8780.8,3100],["2024-10-14",8780.8,8859.2,8780.8,8780.8,3000],["2024-10-15",8780.8,8780.8,8780.8,8780.8,0],["2024-10-16",8780.8,8780.8,8780.8,8780.8,0],["2024-10-17",9094.4,9094.4,9094.4,9094.4,100],["2024-10-18",9016.0,9016.0,8702.4,8702.4,3100],["2024-10-21",8624.0,8702.4,8310.4,8624.0,6400],["2024-10-22",8702.4,9094.4,8545.6,9094.4,3000],["2024-10-23",8624.0,8624.0,8624.0,8624.0,100],["2024-10-24",8624.0,8624.0,8467.2,8467.2,700],["2024-10-25",8545.6,8545.6,8467.2,8467.2,800],["2024-10-28",8624.0,8624.0,8624.0,8624.0,800],["2024-10-29",8545.6,8545.6,8388.8,8545.6,4300],["2024-10-30",8388.8,8545.6,8388.8,8388.8,1400],["2024-10-31",8545.6,8545.6,8153.6,8153.6,7600],["2024-11-01",8153.6,8153.6,8153.6,8153.6,900],["2024-11-04",8153.6,8153.6,7918.4,8075.2,8700],["2024-11-05",8075.2,8075.2,8075.2,8075.2,300],["2024-11-06",7918.4,8153.6,7840.0,8153.6,12600],["2024-11-07",8232.0,8467.2,8075.2,8232.0,11800],["2024-11-08",8075.2,8388.8,8075.2,8388.8,1300],["2024-11-11",8545.6,8545.6,8232.0,8388.8,3400],["2024-11-12",8624.0,8624.0,8388.8,8388.8,2200],["2024-11-13",8388.8,8388.8,8388.8,8388.8,0],["2024-11-14",8388.8,8624.0,8310.4,8310.4,4000],["2024-11-15",8624.0,8624.0,8310.4,8467.2,2100],["2024-11-18",8310.4,8310.4,8232.0,8232.0,3000],["2024-11-19",8310.4,8310.4,8153.6,8232.0,14800],["2024-11-20",8232.0,8232.0,8232.0,8232.0,400],["2024-11-21",8153.6,8153.6,7996.8,8075.2,9300],["2024-11-22",8075.2,8153.6,8075.2,8075.2,600],["2024-11-25",8232.0,8232.0,7996.8,8153.6,2500],["2024-11-26",8624.0,8624.0,8075.2,8310.4,1200],["2024-11-27",8310.4,8310.4,8310.4,8310.4,0],["2024-11-28",8310.4,8310.4,8310.4,8310.4,0],["2024-11-29",8310.4,8310.4,8310.4,8310.4,0],["2024-12-02",8310.4,8310.4,8310.4,8310.4,0],["2024-12-03",7996.8,8153.6,7996.8,8153.6,1200],["2024-12-04",8075.2,8075.2,8075.2,8075.2,2300],["2024-12-05",7996.8,7996.8,7996.8,7996.8,1200],["2024-12-06",7996.8,7996.8,7918.4,7918.4,600],["2024-12-09",7996.8,7996.8,7918.4,7918.4,3200],["2024-12-10",8075.2,8075.2,8075.2,8075.2,6200],["2024-12-11",8075.2,8075.2,7996.8,8075.2,3500],["2024-12-12",8075.2,8075.2,7996.8,7996.8,27300],["2024-12-13",7996.8,7996.8,7996.8,7996.8,0],["2024-12-16",8075.2,8075.2,7996.8,7996.8,5500],["2024-12-17",7996.8,8545.6,7996.8,7996.8,5000],["2024-12-18",8075.2,8153.6,7996.8,7996.8,18000],["2024-12-19",7996.8,7996.8,7996.8,7996.8,5200],["2024-12-20",7996.8,7996.8,7996.8,7996.8,6100],["2024-12-23",7996.8,7996.8,7918.4,7996.8,11800],["2024-12-24",7918.4,7996.8,7840.0,7918.4,10400],["2024-12-25",8153.6,8153.6,7918.4,7918.4,400],["2024-12-26",7918.4,7996.8,7918.4,7996.8,2300],["2024-12-27",7918.4,7918.4,7918.4,7918.4,100],["2024-12-30",7918.4,7996.8,7918.4,7918.4,20600],["2024-12-31",7918.4,7918.4,7840.0,7918.4,7300],["2025-01-02",7996.8,7996.8,7996.8,7996.8,100],["2025-01-03",7996.8,7996.8,7996.8,7996.8,0],["2025-01-06",8153.6,8153.6,7840.0,7840.0,2800],["2025-01-07",7918.4,7918.4,7840.0,7840.0,23100],["2025-01-08",8545.6,8545.6,7761.6,7918.4,3200],["2025-01-09",7918.4,7918.4,7761.6,7840.0,5500],["2025-01-10",7996.8,7996.8,7840.0,7840.0,500],["2025-01-13",7840.0,7840.0,7840.0,7840.0,7100],["2025-01-14",7840.0,7840.0,7840.0,7840.0,100],["2025-01-15",7840.0,7840.0,7761.6,7761.6,500],["2025-01-16",7840.0,7840.0,7761.6,7761.6,200],["2025-01-17",7840.0,7996.8,7840.0,7840.0,3200],["2025-01-20",7918.4,7996.8,7840.0,7840.0,6100],["2025-01-21",7918.4,7996.8,7918.4,7918.4,17200],["2025-01-22",7996.8,7996.8,7840.0,7840.0,1500],["2025-01-23",7840.0,7840.0,7840.0,7840.0,400],["2025-01-24",8153.6,8153.6,7840.0,7840.0,200],["2025-02-03",8075.2,8075.2,7840.0,7840.0,300],["2025-02-04",7840.0,7840.0,7840.0,7840.0,2000],["2025-02-05",7840.0,7996.8,7840.0,7996.8,600],["2025-02-06",7918.4,7918.4,7918.4,7918.4,200],["2025-02-07",7996.8,7996.8,7996.8,7996.8,100],["2025-02-10",7996.8,7996.8,7996.8,7996.8,100],["2025-02-11",7918.4,7996.8,7840.0,7840.0,5700],["2025-02-12",7840.0,7918.4,7840.0,7918.4,22400],["2025-02-13",8467.2,8467.2,7840.0,7918.4,1800],["2025-02-14",7996.8,7996.8,7918.4,7918.4,1100],["2025-02-17",7918.4,7918.4,7918.4,7918.4,0],["2025-02-18",7996.8,7996.8,7918.4,7918.4,3000],["2025-02-19",7918.4,8153.6,7918.4,7996.8,12200],["2025-02-20",8075.2,8075.2,7996.8,7996.8,18100],["2025-02-21",8075.2,8075.2,7996.8,8075.2,5200],["2025-02-24",8075.2,8075.2,7996.8,8075.2,1300],["2025-02-25",8545.6,8545.6,7996.8,8075.2,4900],["2025-02-26",8075.2,8075.2,8075.2,8075.2,4100],["2025-02-27",8075.2,8075.2,7996.8,8075.2,2000],["2025-02-28",8232.0,8232.0,8232.0,8232.0,100],["2025-03-03",8075.2,8075.2,8075.2,8075.2,1200],["2025-03-04",8075.2,8075.2,7996.8,7996.8,6200],["2025-03-05",8075.2,8232.0,8075.2,8075.2,6000],["2025-03-06",8075.2,8075.2,8075.2,8075.2,0],["2025-03-07",8075.2,8153.6,8075.2,8075.2,400],["2025-03-10",7996.8,8075.2,7996.8,8075.2,13400],["2025-03-11",7918.4,8232.0,7918.4,7996.8,1100],["2025-03-12",7996.8,7996.8,7996.8,7996.8,0],["2025-03-13",8153.6,8153.6,7996.8,7996.8,3000],["2025-03-14",7996.8,8153.6,7996.8,8153.6,3200],["2025-03-17",8075.2,8153.6,8075.2,8153.6,1900],["2025-03-18",8075.2,8153.6,8075.2,8153.6,200],["2025-03-19",8153.6,8232.0,8153.6,8232.0,1200],["2025-03-20",8075.2,8075.2,8075.2,8075.2,200],["2025-03-21",8075.2,8075.2,8075.2,8075.2,3600],["2025-03-24",8075.2,8075.2,8075.2,8075.2,0],["2025-03-25",8075.2,8075.2,8075.2,8075.2,0],["2025-03-26",7996.8,7996.8,7996.8,7996.8,100],["2025-03-27",8075.2,8153.6,8075.2,8153.6,900],["2025-03-28",7918.4,7918.4,7918.4,7918.4,100],["2025-03-31",8075.2,8075.2,8075.2,8075.2,1000],["2025-04-01",8075.2,8075.2,8075.2,8075.2,200],["2025-04-02",7996.8,7996.8,7996.8,7996.8,2800],["2025-04-03",7996.8,7996.8,7212.8,7212.8,41600],["2025-04-04",7134.4,7683.2,6585.6,7683.2,4600],["2025-04-08",6977.6,6977.6,6977.6,6977.6,300],["2025-04-09",6977.6,6977.6,6977.6,6977.6,0],["2025-04-10",7526.4,7604.8,7526.4,7604.8,1200],["2025-04-11",7604.8,8075.2,7526.4,7918.4,2900],["2025-04-14",7918.4,7918.4,7918.4,7918.4,0],["2025-04-15",7291.2,7291.2,7291.2,7291.2,200],["2025-04-16",7291.2,7761.6,6585.6,7761.6,2500],["2025-04-17",7761.6,7761.6,7761.6,7761.6,1300],["2025-04-18",7761.6,7761.6,7761.6,7761.6,0],["2025-04-21",7761.6,8388.8,7761.6,8388.8,800],["2025-04-22",8232.0,8232.0,7604.8,7918.4,3900],["2025-04-23",8232.0,8232.0,8232.0,8232.0,100],["2025-04-24",7448.0,7840.0,7448.0,7840.0,9700],["2025-04-25",8388.8,8388.8,7604.8,7604.8,200],["2025-04-28",7604.8,8232.0,7604.8,8232.0,200],["2025-04-29",8232.0,8232.0,8232.0,8232.0,0],["2025-05-05",7604.8,7996.8,7604.8,7996.8,900],["2025-05-06",7448.0,7683.2,7369.6,7683.2,1600],["2025-05-07",7448.0,7683.2,7448.0,7683.2,3300],["2025-05-08",7683.2,7683.2,7683.2,7683.2,300],["2025-05-09",7683.2,8075.2,7683.2,8075.2,8700],["2025-05-12",7761.6,7996.8,7761.6,7996.8,300],["2025-05-13",7996.8,7996.8,7996.8,7996.8,300],["2025-05-14",7683.2,7683.2,7683.2,7683.2,1100],["2025-05-15",7604.8,7840.0,7604.8,7840.0,700],["2025-05-16",7840.0,7840.0,7840.0,7840.0,0],["2025-05-19",7761.6,7761.6,7683.2,7683.2,3200],["2025-05-20",7761.6,7761.6,7526.4,7526.4,300],["2025-05-21",7526.4,7526.4,7526.4,7526.4,0],["2025-05-22",7526.4,7526.4,7526.4,7526.4,1300],["2025-05-23",7526.4,7761.6,7526.4,7683.2,3700],["2025-05-26",7683.2,7683.2,7683.2,7683.2,0],["2025-05-27",7761.6,8310.4,7761.6,7840.0,4000],["2025-05-28",7840.0,8232.0,7840.0,8232.0,1800],["2025-05-29",8388.8,8388.8,7840.0,7840.0,3200],["2025-05-30",7840.0,7840.0,7840.0,7840.0,4000],["2025-06-02",7761.6,7761.6,7761.6,7761.6,100],["2025-06-03",7761.6,7761.6,7761.6,7761.6,2000],["2025-06-04",7761.6,7840.0,7761.6,7840.0,1700],["2025-06-05",7918.4,7918.4,7761.6,7761.6,4500],["2025-06-06",7840.0,7840.0,7840.0,7840.0,5000],["2025-06-09",7918.4,7918.4,7840.0,7840.0,2000],["2025-06-10",7840.0,7918.4,7840.0,7918.4,400],["2025-06-11",7840.0,7996.8,7840.0,7918.4,2300],["2025-06-12",7918.4,7918.4,7918.4,7918.4,100],["2025-06-13",7996.8,7996.8,7761.6,7840.0,8700],["2025-06-16",7840.0,7840.0,7840.0,7840.0,5300],["2025-06-17",7840.0,7840.0,7840.0,7840.0,0],["2025-06-18",7683.2,7840.0,7683.2,7840.0,3700],["2025-06-19",7291.2,8075.2,7291.2,7996.8,5500],["2025-06-20",7918.4,7996.8,7918.4,7996.8,400],["2025-06-23",7996.8,7996.8,7840.0,7996.8,10100],["2025-06-24",8075.2,8075.2,8075.2,8075.2,100],["2025-06-25",8075.2,8075.2,7840.0,8075.2,1200],["2025-06-26",8075.2,8075.2,8075.2,8075.2,300],["2025-06-27",7996.8,8232.0,7996.8,8232.0,5300],["2025-06-30",8075.2,8075.2,8075.2,8075.2,5800],["2025-07-01",8075.2,8075.2,8075.2,8075.2,0],["2025-07-02",7840.0,8075.2,7840.0,8075.2,300],["2025-07-03",8153.6,8153.6,7996.8,7996.8,1700],["2025-07-04",7918.4,8153.6,7918.4,8153.6,1600],["2025-07-07",7996.8,7996.8,7996.8,7996.8,100],["2025-07-08",7996.8,8075.2,7918.4,8075.2,2600],["2025-07-09",7918.4,8153.6,7918.4,8153.6,600],["2025-07-10",8153.6,8153.6,8153.6,8153.6,0],["2025-07-11",7840.0,8232.0,7761.6,8153.6,3200],["2025-07-14",8153.6,8153.6,8153.6,8153.6,100],["2025-07-15",8153.6,8310.4,7996.8,8310.4,2400],["2025-07-16",8310.4,8467.2,8153.6,8310.4,1600],["2025-07-17",8310.4,8310.4,8310.4,8310.4,200],["2025-07-18",8075.2,8310.4,8075.2,8310.4,1700],["2025-07-21",8310.4,9094.4,8310.4,8702.4,900],["2025-07-22",8624.0,8624.0,8624.0,8624.0,400],["2025-07-23",7996.8,8232.0,7918.4,8232.0,5200],["2025-07-24",8232.0,8388.8,8075.2,8388.8,1800],["2025-07-25",8388.8,8388.8,8388.8,8388.8,0],["2025-07-28",8388.8,8545.6,8388.8,8388.8,12600],["2025-07-29",8232.0,8232.0,8232.0,8232.0,200],["2025-07-30",8232.0,8232.0,8232.0,8232.0,400],["2025-07-31",8232.0,8232.0,8232.0,8232.0,0],["2025-08-01",8545.6,8545.6,8545.6,8545.6,100],["2025-08-04",8545.6,8545.6,8545.6,8545.6,0],["2025-08-05",8075.2,8388.8,8075.2,8388.8,1400],["2025-08-06",8388.8,8388.8,8388.8,8388.8,0],["2025-08-07",8153.6,8467.2,8153.6,8467.2,1300],["2025-08-08",8467.2,8467.2,8467.2,8467.2,0],["2025-08-11",8467.2,8467.2,8467.2,8467.2,800],["2025-08-12",8388.8,8467.2,8153.6,8153.6,2200],["2025-08-13",8232.0,8624.0,8232.0,8467.2,12400],["2025-08-14",8624.0,8624.0,8310.4,8467.2,4500],["2025-08-15",8467.2,8702.4,8388.8,8388.8,15000],["2025-08-18",7918.4,8545.6,7918.4,8467.2,5400],["2025-08-19",8624.0,8702.4,8153.6,8702.4,12600],["2025-08-20",8702.4,8780.8,8153.6,8702.4,3000],["2025-08-21",8702.4,8702.4,8545.6,8624.0,3800],["2025-08-22",8310.4,8702.4,8232.0,8702.4,2600],["2025-08-25",8624.0,8624.0,8388.8,8388.8,10500],["2025-08-26",8467.2,8467.2,8388.8,8467.2,2400],["2025-08-27",8467.2,8702.4,8467.2,8624.0,3200],["2025-08-28",8702.4,8937.6,8624.0,8937.6,2300],["2025-08-29",8937.6,8937.6,8624.0,8780.8,2500],["2025-09-03",8859.2,9643.2,8859.2,9643.2,18000],["2025-09-04",10113.6,10270.4,9800.0,9800.0,11200],["2025-09-05",10587.5,10587.5,9800.0,9800.0,800],["2025-09-08",9800.0,9800.0,9362.5,9362.5,1200],["2025-09-09",8837.5,9275.0,8487.5,9275.0,3100],["2025-09-10",9275.0,9275.0,9275.0,9275.0,200],["2025-09-11",9187.5,9187.5,9187.5,9187.5,2800],["2025-09-12",8575.0,9187.5,8400.0,9012.5,5900],["2025-09-15",9100.0,9100.0,9100.0,9100.0,600],["2025-09-16",9275.0,9275.0,9012.5,9275.0,7300],["2025-09-17",9450.0,9450.0,9187.5,9187.5,200],["2025-09-18",9100.0,9187.5,9100.0,9187.5,2500],["2025-09-19",10062.5,10062.5,9187.5,9187.5,1500],["2025-09-22",9187.5,9187.5,9187.5,9187.5,0],["2025-09-23",9187.5,9275.0,9100.0,9187.5,6000],["2025-09-24",9187.5,9187.5,9100.0,9187.5,2400],["2025-09-25",9187.5,9275.0,9187.5,9187.5,800],["2025-09-26",9187.5,9187.5,9187.5,9187.5,3000],["2025-09-29",9012.5,9012.5,9012.5,9012.5,1000],["2025-09-30",9012.5,9012.5,9012.5,9012.5,0],["2025-10-01",9012.5,9012.5,8750.0,8750.0,1400],["2025-10-02",9187.5,9450.0,9187.5,9187.5,12300],["2025-10-03",9187.5,9275.0,9187.5,9275.0,4600],["2025-10-06",9800.0,9800.0,9100.0,9275.0,1700],["2025-10-07",9100.0,9100.0,9100.0,9100.0,4300],["2025-10-08",9100.0,9100.0,9100.0,9100.0,0],["2025-10-09",9450.0,9450.0,9450.0,9450.0,15100],["2025-10-10",9450.0,9450.0,9450.0,9450.0,200],["2025-10-13",9362.5,9362.5,9362.5,9362.5,10500],["2025-10-14",9450.0,9450.0,9450.0,9450.0,100],["2025-10-15",9362.5,9362.5,9362.5,9362.5,500],["2025-10-16",9625.0,9625.0,9450.0,9450.0,400],["2025-10-17",9012.5,9012.5,9012.5,9012.5,500],["2025-10-20",9012.5,9012.5,9012.5,9012.5,0],["2025-10-21",9450.0,9450.0,8925.0,8925.0,7100],["2025-10-22",8925.0,8925.0,8925.0,8925.0,0],["2025-10-23",8925.0,8925.0,8925.0,8925.0,0],["2025-10-24",8925.0,9012.5,8925.0,9012.5,1100],["2025-10-27",8837.5,9100.0,8837.5,9100.0,2500],["2025-10-28",9100.0,9450.0,9100.0,9362.5,6200],["2025-10-29",9362.5,9362.5,9362.5,9362.5,2000],["2025-10-30",9362.5,9362.5,9362.5,9362.5,0],["2025-10-31",9362.5,9362.5,9362.5,9362.5,2200],["2025-11-03",9450.0,9450.0,9450.0,9450.0,4200],["2025-11-04",9275.0,9450.0,9275.0,9450.0,600],["2025-11-05",9187.5,9187.5,9187.5,9187.5,1000],["2025-11-06",9187.5,9187.5,9187.5,9187.5,4200],["2025-11-07",9100.0,9100.0,9100.0,9100.0,2700],["2025-11-10",9100.0,9100.0,9100.0,9100.0,1000],["2025-11-11",9012.5,9100.0,9012.5,9100.0,5700],["2025-11-12",9100.0,9100.0,9100.0,9100.0,0],["2025-11-13",8925.0,9450.0,8925.0,9450.0,500],["2025-11-14",9187.5,9187.5,9100.0,9100.0,1100],["2025-11-17",9362.5,9362.5,9100.0,9100.0,5500],["2025-11-18",9012.5,9100.0,9012.5,9100.0,4500],["2025-11-19",9100.0,9100.0,9100.0,9100.0,6800],["2025-11-20",9100.0,9100.0,9100.0,9100.0,800],["2025-11-21",9100.0,9275.0,9100.0,9275.0,3700],["2025-11-24",9187.5,9187.5,9187.5,9187.5,5900],["2025-11-25",9187.5,9187.5,9187.5,9187.5,4700],["2025-11-26",9187.5,9275.0,9187.5,9275.0,7200],["2025-11-27",9275.0,9275.0,9275.0,9275.0,300],["2025-11-28",9187.5,9187.5,9187.5,9187.5,400],["2025-12-01",9100.0,9537.5,9100.0,9537.5,9500],["2025-12-02",9187.5,9187.5,9187.5,9187.5,500],["2025-12-03",9275.0,9275.0,9187.5,9187.5,3100],["2025-12-04",9450.0,9450.0,9362.5,9362.5,500],["2025-12-05",9362.5,9362.5,9275.0,9275.0,200],["2025-12-08",9362.5,9800.0,9362.5,9800.0,16600],["2025-12-09",9800.0,9800.0,9800.0,9800.0,800],["2025-12-10",9625.0,9625.0,9625.0,9625.0,200],["2025-12-11",9625.0,9625.0,9450.0,9450.0,1200],["2025-12-12",10062.5,10325.0,10062.5,10325.0,49600],["2025-12-15",10325.0,10762.5,9975.0,9975.0,1600],["2025-12-16",9975.0,9975.0,9975.0,9975.0,600],["2025-12-17",9975.0,10062.5,9887.5,9887.5,2700],["2025-12-18",9887.5,9887.5,9887.5,9887.5,0],["2025-12-19",9975.0,9975.0,9712.5,9712.5,600],["2025-12-22",9800.0,9800.0,9800.0,9800.0,300],["2025-12-23",9362.5,9362.5,9362.5,9362.5,100],["2025-12-24",9537.5,9537.5,9450.0,9537.5,1600],["2025-12-25",9712.5,9712.5,9625.0,9625.0,1300],["2025-12-26",9625.0,9712.5,9537.5,9712.5,5400],["2025-12-29",9625.0,9625.0,9625.0,9625.0,100],["2025-12-30",9625.0,9625.0,9625.0,9625.0,0],["2025-12-31",9625.0,9625.0,9625.0,9625.0,1000],["2026-01-05",9625.0,9625.0,9625.0,9625.0,0],["2026-01-06",9625.0,9625.0,9625.0,9625.0,0],["2026-01-07",9625.0,9625.0,9625.0,9625.0,900],["2026-01-08",9800.0,9800.0,9275.0,9275.0,5200],["2026-01-09",10150.0,10150.0,9362.5,9362.5,200],["2026-01-12",9625.0,9625.0,9625.0,9625.0,100],["2026-01-13",9625.0,9625.0,9625.0,9625.0,0],["2026-01-14",9450.0,10062.5,9362.5,10062.5,900],["2026-01-15",10062.5,10062.5,10062.5,10062.5,0],["2026-01-16",10062.5,10062.5,10062.5,10062.5,0],["2026-01-19",9362.5,9362.5,9362.5,9362.5,100],["2026-01-20",9450.0,9450.0,9450.0,9450.0,300],["2026-01-21",9450.0,9450.0,9450.0,9450.0,0],["2026-01-22",9450.0,9625.0,9450.0,9450.0,900],["2026-01-23",9362.5,9362.5,9100.0,9100.0,2400],["2026-01-26",9100.0,9100.0,9100.0,9100.0,100],["2026-01-27",9100.0,9100.0,9100.0,9100.0,0],["2026-01-28",9450.0,9450.0,9450.0,9450.0,100],["2026-01-29",9450.0,9450.0,9450.0,9450.0,0],["2026-01-30",9450.0,9975.0,9450.0,9975.0,500],["2026-02-02",9975.0,9975.0,9975.0,9975.0,0],["2026-02-03",9975.0,9975.0,9975.0,9975.0,0],["2026-02-04",9975.0,9975.0,9975.0,9975.0,0],["2026-02-05",9975.0,9975.0,9975.0,9975.0,0],["2026-02-06",9187.5,9187.5,9187.5,9187.5,200],["2026-02-09",9187.5,9187.5,9187.5,9187.5,0],["2026-02-10",9187.5,9187.5,9187.5,9187.5,0],["2026-02-11",9187.5,9187.5,9187.5,9187.5,0],["2026-02-12",9187.5,9187.5,9187.5,9187.5,0],["2026-02-13",9187.5,9187.5,9187.5,9187.5,0],["2026-02-23",9187.5,9187.5,9187.5,9187.5,5500],["2026-02-24",9275.0,9275.0,9187.5,9187.5,300],["2026-02-25",9187.5,9537.5,9187.5,9275.0,5700],["2026-02-26",9362.5,9362.5,9362.5,9362.5,100],["2026-02-27",9362.5,9362.5,9362.5,9362.5,700],["2026-03-02",9362.5,9362.5,9362.5,9362.5,700],["2026-03-03",9450.0,9450.0,9450.0,9450.0,500],["2026-03-04",9450.0,9450.0,8662.5,8662.5,4100],["2026-03-05",9012.5,9012.5,9012.5,9012.5,400],["2026-03-06",9100.0,9187.5,9100.0,9187.5,2000],["2026-03-09",8837.5,9187.5,8837.5,9187.5,10800],["2026-03-10",9187.5,9187.5,9187.5,9187.5,0],["2026-03-11",9362.5,9362.5,9362.5,9362.5,3500],["2026-03-12",9625.0,9625.0,9625.0,9625.0,3100],["2026-03-13",9625.0,9625.0,9625.0,9625.0,0],["2026-03-16",9625.0,9625.0,9625.0,9625.0,0],["2026-03-17",9625.0,9625.0,9625.0,9625.0,0],["2026-03-18",9625.0,9625.0,9625.0,9625.0,600],["2026-03-19",9625.0,9625.0,9625.0,9625.0,0],["2026-03-20",9625.0,9625.0,9625.0,9625.0,0],["2026-03-23",9625.0,9625.0,9625.0,9625.0,11200],["2026-03-24",9625.0,9887.5,9625.0,9800.0,20100],["2026-03-25",9362.5,9450.0,9362.5,9450.0,600],["2026-03-26",9362.5,9362.5,9362.5,9362.5,300],["2026-03-27",9362.5,9362.5,9362.5,9362.5,0],["2026-03-30",9362.5,9362.5,9362.5,9362.5,0],["2026-03-31",9362.5,9362.5,9362.5,9362.5,100],["2026-04-01",9362.5,9362.5,9362.5,9362.5,0],["2026-04-02",9362.5,9362.5,9362.5,9362.5,0],["2026-04-03",9537.5,9537.5,9537.5,9537.5,100],["2026-04-06",9537.5,9537.5,9537.5,9537.5,100],["2026-04-07",9537.5,9537.5,8750.0,8750.0,300],["2026-04-08",8750.0,8750.0,8750.0,8750.0,0],["2026-04-09",9625.0,9625.0,9625.0,9625.0,2700],["2026-04-10",9625.0,9625.0,9625.0,9625.0,0],["2026-04-13",9625.0,9625.0,9625.0,9625.0,300],["2026-04-14",9362.5,9362.5,8662.5,9187.5,11100],["2026-04-15",9275.0,9275.0,9275.0,9275.0,100],["2026-04-16",9362.5,9625.0,9187.5,9625.0,13600],["2026-04-17",9537.5,9625.0,9537.5,9625.0,800],["2026-04-20",9537.5,10237.5,9450.0,10237.5,11400],["2026-04-21",10150.0,10237.5,10150.0,10237.5,4600],["2026-04-22",10237.5,10237.5,10237.5,10237.5,0],["2026-04-23",10237.5,10237.5,10150.0,10150.0,5100],["2026-04-24",10850.0,10850.0,10150.0,10150.0,300],["2026-04-28",10325.0,10325.0,9975.0,10062.5,1700],["2026-04-29",10325.0,10325.0,10325.0,10325.0,100],["2026-05-04",10325.0,10325.0,10237.5,10237.5,800],["2026-05-05",10150.0,10237.5,9800.0,9800.0,5300],["2026-05-06",10150.0,10150.0,10062.5,10062.5,3500],["2026-05-07",10237.5,10237.5,10237.5,10237.5,400],["2026-05-08",10062.5,10150.0,10062.5,10150.0,600],["2026-05-11",10850.0,10850.0,10325.0,10500.0,14300],["2026-05-12",10500.0,10500.0,10500.0,10500.0,0],["2026-05-13",10500.0,10500.0,10500.0,10500.0,2000],["2026-05-14",10500.0,10500.0,10500.0,10500.0,2400],["2026-05-15",10237.5,10237.5,10237.5,10237.5,100],["2026-05-18",10237.5,10500.0,10237.5,10237.5,2700],["2026-05-19",10237.5,10237.5,10237.5,10237.5,1100],["2026-05-20",10237.5,11112.5,10237.5,11112.5,16000],["2026-05-21",10587.5,11112.5,10587.5,11112.5,2000],["2026-05-22",11112.5,11112.5,11112.5,11112.5,0],["2026-05-25",10675.0,10675.0,10675.0,10675.0,400],["2026-05-26",10675.0,10762.5,10675.0,10762.5,1000],["2026-05-27",10762.5,10762.5,10762.5,10762.5,100],["2026-05-28",10762.5,10762.5,10762.5,10762.5,100],["2026-05-29",10762.5,10762.5,10762.5,10762.5,0],["2026-06-01",10500.0,10500.0,10237.5,10237.5,8700],["2026-06-02",11200.0,11200.0,10237.5,10325.0,12100],["2026-06-03",10500.0,10500.0,10500.0,10500.0,100],["2026-06-04",10937.5,10937.5,10850.0,10850.0,1200],["2026-06-05",10850.0,10850.0,10850.0,10850.0,0],["2026-06-08",10850.0,10850.0,10850.0,10850.0,0],["2026-06-09",11025.0,11200.0,11025.0,11200.0,1400],["2026-06-10",11200.0,11200.0,11200.0,11200.0,0],["2026-06-11",10937.5,10937.5,10937.5,10937.5,100],["2026-06-12",10937.5,10937.5,10937.5,10937.5,0],["2026-06-15",10587.5,10587.5,10587.5,10587.5,100],["2026-06-16",10150.0,10325.0,10150.0,10325.0,400],["2026-06-17",10500.0,10500.0,10500.0,10500.0,100],["2026-06-18",10500.0,10500.0,10500.0,10500.0,0],["2026-06-19",10762.5,10937.5,10762.5,10937.5,600],["2026-06-22",10937.5,10937.5,10937.5,10937.5,0],["2026-06-23",10937.5,10937.5,10937.5,10937.5,0],["2026-06-24",10937.5,10937.5,10937.5,10937.5,0],["2026-06-25",11725.0,11725.0,11725.0,11725.0,100],["2026-06-26",11725.0,11725.0,11725.0,11725.0,0],["2026-06-29",11725.0,11725.0,11725.0,11725.0,0],["2026-06-30",11725.0,11725.0,11725.0,11725.0,0],["2026-07-01",10587.5,11025.0,10587.5,11025.0,4100],["2026-07-02",11025.0,11025.0,11025.0,11025.0,0],["2026-07-03",11025.0,11025.0,11025.0,11025.0,0],["2026-07-06",10762.5,10762.5,10762.5,10762.5,100],["2026-07-07",10762.5,10762.5,10762.5,10762.5,0],["2026-07-08",10762.5,10762.5,10587.5,10675.0,12700],["2026-07-09",10675.0,10675.0,10675.0,10675.0,200],["2026-07-10",10675.0,10675.0,10675.0,10675.0,0],["2026-07-13",11112.5,11112.5,11112.5,11112.5,6000],["2026-07-14",10675.0,10675.0,10675.0,10675.0,200],["2026-07-15",10675.0,10675.0,10675.0,10675.0,0],["2026-07-16",11637.5,11637.5,11637.5,11637.5,1000],["2026-07-17",11637.5,11637.5,11637.5,11637.5,0],["2026-07-20",10675.0,10675.0,10675.0,10675.0,7200],["2026-07-21",10587.5,10587.5,10587.5,10587.5,300],["2026-07-22",10587.5,10587.5,10587.5,10587.5,0],["2026-07-23",10587.5,10587.5,10587.5,10587.5,0],["2026-07-24",10412.5,10412.5,10412.5,10412.5,200],["2026-07-27",10412.5,10412.5,10412.5,10412.5,0],["2026-07-28",10325.0,10937.5,10325.0,10325.0,2100],["2026-07-29",10325.0,10325.0,10325.0,10325.0,0],["2026-07-30",10675.0,11025.0,10675.0,11025.0,1000],["2026-07-31",11025.0,11025.0,11025.0,11025.0,0],["2026-08-03",11025.0,11025.0,11025.0,11025.0,0],["2026-08-04",11025.0,11025.0,11025.0,11025.0,0],["2026-08-05",11025.0,11025.0,11025.0,11025.0,0],["2026-08-06",10325.0,10325.0,10325.0,10325.0,300],["2026-08-07",10325.0,10325.0,10325.0,10325.0,0],["2026-08-10",10500.0,10500.0,10500.0,10500.0,3000],["2026-08-11",10500.0,10500.0,10500.0,10500.0,0],["2026-08-12",10500.0,10500.0,10500.0,10500.0,0],["2026-08-13",10500.0,10500.0,10500.0,10500.0,0],["2026-08-14",10500.0,10500.0,10500.0,10500.0,0],["2026-08-17",10500.0,10500.0,10500.0,10500.0,0],["2026-08-18",10500.0,10500.0,10500.0,10500.0,0],["2026-08-19",10500.0,10500.0,10500.0,10500.0,0],["2026-08-20",10500.0,10500.0,10500.0,10500.0,0],["2026-08-21",10500.0,10500.0,10500.0,10500.0,500],["2026-08-24",10500.0,10500.0,10500.0,10500.0,0],["2026-08-25",10500.0,10500.0,10500.0,10500.0,0],["2026-08-26",10500.0,10500.0,10500.0,10500.0,0],["2026-08-27",10500.0,10500.0,10500.0,10500.0,0],["2026-08-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-03",10500.0,10500.0,10500.0,10500.0,0],["2026-09-04",10500.0,10500.0,10500.0,10500.0,0],["2026-09-07",10500.0,10500.0,10500.0,10500.0,0],["2026-09-08",11000.0,11500.0,11000.0,11400.0,10200],["2026-09-09",11300.0,11400.0,11300.0,11300.0,11900],["2026-09-10",11200.0,11200.0,11100.0,11100.0,6000],["2026-09-11",11200.0,11300.0,11100.0,11200.0,8000],["2026-09-14",11200.0,11200.0,11200.0,11200.0,2000],["2026-09-15",11200.0,11300.0,11200.0,11300.0,4900],["2026-09-16",11200.0,11500.0,11200.0,11500.0,14200],["2026-09-17",11400.0,11400.0,11400.0,11400.0,100],["2026-09-18",11400.0,11400.0,11400.0,11400.0,200],["2026-09-21",11400.0,11400.0,11400.0,11400.0,4500],["2026-09-22",11500.0,11500.0,11500.0,11500.0,4000],["2026-09-23",11400.0,11600.0,11400.0,11600.0,3000],["2026-09-24",11100.0,11800.0,11100.0,11800.0,16000],["2026-09-25",11800.0,11800.0,11800.0,11800.0,0],["2026-09-28",11400.0,11500.0,11400.0,11500.0,2100],["2026-09-29",11500.0,11500.0,11500.0,11500.0,0],["2026-09-30",11500.0,11500.0,11500.0,11500.0,0],["2026-10-01",11300.0,11300.0,11300.0,11300.0,100],["2026-10-02",11400.0,11400.0,11400.0,11400.0,800],["2026-10-05",11500.0,11500.0,11500.0,11500.0,1900],["2026-10-06",11600.0,11600.0,11500.0,11600.0,1400],["2026-10-07",11600.0,11600.0,11600.0,11600.0,0],["2026-10-08",11800.0,11800.0,11800.0,11800.0,2000],["2026-10-09",11600.0,11600.0,11600.0,11600.0,100],["2026-10-12",11700.0,12000.0,11700.0,11700.0,6700]]}