{"sym":"DAD","index":false,"bars":[["2009-08-19",4109.04,4109.04,2421.99,2538.92,12000],["2009-08-20",2655.84,2839.58,2655.84,2655.84,2500],["2009-08-21",2488.81,2488.81,2488.81,2488.81,7200],["2009-08-24",2338.48,2438.7,2338.48,2421.99,7000],["2009-08-25",2355.18,2355.18,2355.18,2355.18,2000],["2009-08-26",2338.48,2455.4,2338.48,2455.4,5600],["2009-08-27",2421.99,2455.4,2421.99,2421.99,7300],["2009-08-28",2438.7,2455.4,2438.7,2438.7,12900],["2009-08-31",2555.62,2555.62,2488.81,2488.81,600],["2009-09-01",2421.99,2421.99,2388.59,2388.59,3100],["2009-09-03",2455.4,2455.4,2455.4,2455.4,100],["2009-09-04",2421.99,2421.99,2338.48,2421.99,5500],["2009-09-07",2321.77,2405.29,2321.77,2321.77,2200],["2009-09-08",2338.48,2338.48,2338.48,2338.48,1700],["2009-09-09",2321.77,2338.48,2321.77,2338.48,500],["2009-09-10",2338.48,2338.48,2338.48,2338.48,300],["2009-09-11",2338.48,2338.48,2321.77,2321.77,2700],["2009-09-14",2338.48,2338.48,2338.48,2338.48,4600],["2009-09-15",2405.29,2405.29,2338.48,2338.48,2000],["2009-09-16",2388.59,2388.59,2338.48,2338.48,2600],["2009-09-17",2371.88,2371.88,2321.77,2321.77,8400],["2009-09-18",2355.18,2355.18,2305.07,2338.48,3100],["2009-09-21",2338.48,2338.48,2305.07,2338.48,3200],["2009-09-22",2355.18,2355.18,2321.77,2338.48,23200],["2009-09-23",2355.18,2355.18,2338.48,2355.18,4700],["2009-09-24",2355.18,2355.18,2355.18,2355.18,1100],["2009-09-25",2355.18,2355.18,2355.18,2355.18,0],["2009-09-28",2271.66,2271.66,2271.66,2271.66,6800],["2009-09-29",2288.37,2288.37,2288.37,2288.37,1000],["2009-09-30",2271.66,2271.66,2271.66,2271.66,2700],["2009-10-01",2305.07,2338.48,2305.07,2321.77,9000],["2009-10-02",2321.77,2321.77,2271.66,2305.07,4600],["2009-10-05",2188.15,2188.15,2188.15,2188.15,100],["2009-10-06",2271.66,2338.48,2271.66,2338.48,5400],["2009-10-07",2421.99,2438.7,2338.48,2355.18,21900],["2009-10-08",2472.1,2505.51,2371.88,2388.59,8800],["2009-10-09",2421.99,2555.62,2421.99,2488.81,11500],["2009-10-12",2672.54,2672.54,2589.03,2622.43,26100],["2009-10-13",2672.54,2722.65,2672.54,2689.25,20700],["2009-10-14",2872.98,2872.98,2789.47,2872.98,37500],["2009-10-15",3006.61,3023.32,3006.61,3023.32,53400],["2009-10-16",3223.76,3223.76,3040.02,3040.02,23600],["2009-10-19",3006.61,3123.54,3006.61,3090.13,2600],["2009-10-20",3273.87,3273.87,2923.09,2923.09,29900],["2009-10-21",3090.13,3090.13,2872.98,2872.98,14600],["2009-10-22",3006.61,3006.61,2839.58,2856.28,24900],["2009-10-23",2839.58,2973.2,2839.58,2956.5,8800],["2009-10-26",2806.17,2973.2,2722.65,2839.58,10700],["2009-10-27",2822.87,2822.87,2722.65,2722.65,8800],["2009-10-28",2822.87,2822.87,2806.17,2822.87,6300],["2009-10-29",2639.14,2839.58,2639.14,2655.84,18700],["2009-10-30",2505.51,2689.25,2505.51,2655.84,6700],["2009-11-02",2589.03,2589.03,2455.4,2589.03,2300],["2009-11-03",2689.25,2689.25,2388.59,2388.59,3800],["2009-11-04",2605.73,2605.73,2589.03,2605.73,5600],["2009-11-05",2739.36,2739.36,2672.54,2689.25,14400],["2009-11-06",2639.14,2639.14,2555.62,2555.62,2600],["2009-11-09",2505.51,2505.51,2421.99,2438.7,6900],["2009-11-10",2589.03,2589.03,2355.18,2355.18,1300],["2009-11-11",2505.51,2505.51,2505.51,2505.51,100],["2009-11-12",2438.7,2438.7,2338.48,2371.88,15500],["2009-11-13",2338.48,2421.99,2338.48,2421.99,4700],["2009-11-16",2338.48,2405.29,2338.48,2405.29,4500],["2009-11-17",2405.29,2405.29,2321.77,2338.48,500],["2009-11-18",2271.66,2338.48,2271.66,2338.48,1500],["2009-11-19",2254.96,2338.48,2254.96,2271.66,4800],["2009-11-20",2321.77,2321.77,2254.96,2254.96,6300],["2009-11-23",2271.66,2271.66,2171.44,2171.44,6500],["2009-11-24",2204.85,2221.55,2204.85,2221.55,2700],["2009-11-25",2171.44,2171.44,2071.22,2071.22,8800],["2009-11-26",2171.44,2171.44,1937.59,1937.59,13400],["2009-11-27",2087.92,2087.92,2087.92,2087.92,800],["2009-11-30",2138.03,2221.55,2138.03,2221.55,6500],["2009-12-01",2355.18,2355.18,2321.77,2321.77,14200],["2009-12-02",2338.48,2338.48,2204.85,2204.85,6300],["2009-12-03",2238.26,2238.26,2171.44,2171.44,1000],["2009-12-04",2338.48,2338.48,2171.44,2204.85,1300],["2009-12-07",2238.26,2288.37,2188.15,2288.37,2100],["2009-12-08",2121.33,2154.74,2121.33,2154.74,6000],["2009-12-09",2004.41,2021.11,2004.41,2021.11,6200],["2009-12-10",1870.78,2071.22,1870.78,2071.22,3200],["2009-12-11",1870.78,2071.22,1870.78,2071.22,4400],["2009-12-14",2037.81,2071.22,2037.81,2071.22,4400],["2009-12-15",2087.92,2087.92,2054.52,2054.52,4100],["2009-12-16",1920.89,2004.41,1920.89,2004.41,1600],["2009-12-17",2004.41,2037.81,2004.41,2004.41,10300],["2009-12-18",2037.81,2037.81,2021.11,2037.81,3100],["2009-12-21",2171.44,2171.44,2154.74,2154.74,1500],["2009-12-22",2087.92,2188.15,2021.11,2171.44,6400],["2009-12-23",2004.41,2154.74,2004.41,2154.74,600],["2009-12-24",1987.7,2154.74,1987.7,2004.41,5000],["2009-12-25",1971.0,2154.74,1971.0,2154.74,1500],["2009-12-28",2138.03,2138.03,2138.03,2138.03,0],["2009-12-29",2004.41,2021.11,2004.41,2021.11,3400],["2009-12-30",1887.48,2138.03,1887.48,2138.03,16800],["2009-12-31",2138.03,2138.03,2087.92,2104.63,4700],["2010-01-04",2138.03,2171.44,2138.03,2154.74,7700],["2010-01-05",2004.41,2154.74,2004.41,2121.33,8200],["2010-01-06",2004.41,2021.11,1971.0,2021.11,3800],["2010-01-07",2004.41,2121.33,2004.41,2104.63,13600],["2010-01-08",2138.03,2138.03,1954.3,1954.3,3800],["2010-01-11",2021.11,2021.11,2021.11,2021.11,900],["2010-01-12",2054.52,2054.52,2004.41,2004.41,4800],["2010-01-13",2054.52,2054.52,2004.41,2004.41,2400],["2010-01-14",2087.92,2087.92,2004.41,2004.41,1200],["2010-01-15",2004.41,2054.52,2004.41,2004.41,2100],["2010-01-18",2004.41,2004.41,2004.41,2004.41,3000],["2010-01-19",2004.41,2004.41,2004.41,2004.41,0],["2010-01-20",1954.3,1954.3,1887.48,1887.48,1100],["2010-01-21",1803.97,1887.48,1803.97,1803.97,3100],["2010-01-22",1937.59,1937.59,1937.59,1937.59,700],["2010-01-25",1954.3,1954.3,1954.3,1954.3,100],["2010-01-26",1971.0,2004.41,1971.0,2004.41,900],["2010-01-27",2004.41,2004.41,1904.19,1904.19,2500],["2010-01-28",1920.89,1920.89,1920.89,1920.89,0],["2010-01-29",2004.41,2004.41,1954.3,1954.3,500],["2010-02-01",1971.0,1971.0,1971.0,1971.0,0],["2010-02-02",1854.08,2071.22,1854.08,2071.22,18300],["2010-02-03",2004.41,2004.41,2004.41,2004.41,2000],["2010-02-04",2004.41,2021.11,2004.41,2021.11,2600],["2010-02-05",1971.0,2004.41,1937.59,1987.7,800],["2010-02-08",1987.7,1987.7,1971.0,1971.0,5300],["2010-02-09",2004.41,2004.41,1920.89,1920.89,1100],["2010-02-10",1920.89,2004.41,1920.89,1954.3,5600],["2010-02-11",2054.52,2054.52,2054.52,2054.52,100],["2010-02-12",2171.44,2171.44,2171.44,2171.44,100],["2010-02-22",2154.74,2154.74,2121.33,2154.74,4200],["2010-02-23",2054.52,2087.92,2037.81,2087.92,9900],["2010-02-24",2214.06,2214.06,2214.06,2214.06,100],["2010-02-25",2071.22,2071.22,2071.22,2071.22,1400],["2010-02-26",2214.06,2214.06,2071.22,2071.22,700],["2010-03-01",2089.08,2089.08,2089.08,2089.08,0],["2010-03-02",2214.06,2214.06,1946.23,1946.23,1300],["2010-03-03",2071.22,2071.22,2053.37,2053.37,200],["2010-03-04",2142.64,2142.64,1928.38,1946.23,3400],["2010-03-05",2053.37,2053.37,2053.37,2053.37,100],["2010-03-08",2053.37,2106.93,2017.66,2106.93,3300],["2010-03-09",2142.64,2142.64,2017.66,2089.08,3300],["2010-03-10",2071.22,2071.22,1964.09,1981.94,4900],["2010-03-11",1981.94,2053.37,1946.23,1946.23,3200],["2010-03-12",1946.23,1964.09,1928.38,1964.09,20800],["2010-03-15",1964.09,2035.51,1964.09,1999.8,40400],["2010-03-16",1999.8,2035.51,1981.94,2035.51,4300],["2010-03-17",2053.37,2053.37,1964.09,1964.09,400],["2010-03-18",2017.66,2071.22,1999.8,2071.22,18200],["2010-03-19",2053.37,2089.08,1999.8,1999.8,4600],["2010-03-22",1964.09,2142.64,1964.09,2124.79,72400],["2010-03-23",2214.06,2267.63,2124.79,2267.63,137100],["2010-03-24",2267.63,2303.34,2142.64,2142.64,14200],["2010-03-25",2160.5,2160.5,2071.22,2124.79,18600],["2010-03-26",2053.37,2053.37,2017.66,2053.37,6800],["2010-03-29",2035.51,2106.93,1981.94,2053.37,24200],["2010-03-30",2053.37,2053.37,1964.09,2017.66,17900],["2010-03-31",1999.8,2017.66,1928.38,1999.8,17500],["2010-04-01",1981.94,1981.94,1964.09,1981.94,19500],["2010-04-02",2017.66,2017.66,1964.09,1964.09,12300],["2010-04-05",1999.8,1999.8,1964.09,1981.94,45500],["2010-04-06",1981.94,1999.8,1964.09,1981.94,11800],["2010-04-07",1964.09,1981.94,1910.52,1964.09,29300],["2010-04-08",1964.09,2071.22,1964.09,1999.8,59600],["2010-04-09",1999.8,2035.51,1981.94,2035.51,52500],["2010-04-12",2017.66,2106.93,2017.66,2106.93,47500],["2010-04-13",2071.22,2106.93,2035.51,2089.08,21600],["2010-04-14",2071.22,2071.22,2017.66,2071.22,21100],["2010-04-15",2071.22,2071.22,2035.51,2053.37,20000],["2010-04-16",2053.37,2089.08,1910.52,2071.22,48600],["2010-04-19",2089.08,2142.64,2089.08,2124.79,98500],["2010-04-20",2142.64,2267.63,2142.64,2267.63,150200],["2010-04-21",2321.2,2392.62,2178.35,2214.06,43800],["2010-04-22",2214.06,2214.06,2142.64,2142.64,54100],["2010-04-26",2124.79,2124.79,2089.08,2106.93,28100],["2010-04-27",2196.21,2196.21,1999.8,2089.08,73300],["2010-04-28",2142.64,2142.64,2089.08,2124.79,18300],["2010-04-29",2142.64,2160.5,2124.79,2160.5,50500],["2010-05-04",2214.06,2285.49,2214.06,2285.49,98200],["2010-05-05",2374.76,2374.76,2178.35,2231.92,56900],["2010-05-06",2231.92,2356.91,2231.92,2356.91,269300],["2010-05-07",2410.47,2499.75,2410.47,2499.75,212600],["2010-05-10",2660.45,2660.45,2410.47,2660.45,380100],["2010-05-11",2821.15,2821.15,2678.3,2749.72,121600],["2010-05-12",2678.3,2678.3,2606.88,2606.88,9800],["2010-05-13",2535.46,2606.88,2428.33,2428.33,97400],["2010-05-14",2285.49,2392.62,2285.49,2321.2,173200],["2010-05-17",2464.04,2464.04,2231.92,2249.77,22100],["2010-05-18",2374.76,2374.76,2196.21,2321.2,71000],["2010-05-19",2321.2,2321.2,2160.5,2160.5,63600],["2010-05-20",2142.64,2285.49,2124.79,2285.49,50900],["2010-05-21",2142.64,2267.63,2089.08,2106.93,58100],["2010-05-24",2249.77,2249.77,2124.79,2124.79,28400],["2010-05-25",2106.93,2231.92,2106.93,2106.93,38800],["2010-05-26",2142.64,2231.92,2124.79,2231.92,30700],["2010-05-27",2160.5,2249.77,2142.64,2178.35,31000],["2010-05-28",2285.49,2321.2,2249.77,2321.2,86100],["2010-05-31",2214.06,2267.63,2196.21,2231.92,17200],["2010-06-01",2178.35,2214.06,2142.64,2214.06,36200],["2010-06-02",2231.92,2303.34,2178.35,2178.35,9600],["2010-06-03",2231.92,2231.92,2178.35,2214.06,30000],["2010-06-04",2196.21,2196.21,2160.5,2196.21,14800],["2010-06-07",2106.93,2142.64,2071.22,2124.79,32000],["2010-06-08",2124.79,2178.35,2124.79,2124.79,6100],["2010-06-09",2249.77,2249.77,2249.77,2249.77,200],["2010-06-10",2124.79,2231.92,2124.79,2231.92,10600],["2010-06-11",2178.35,2249.77,2178.35,2178.35,21000],["2010-06-14",2231.92,2231.92,2178.35,2214.06,11700],["2010-06-15",2214.06,2214.06,2178.35,2196.21,23800],["2010-06-16",2249.77,2249.77,2196.21,2214.06,3100],["2010-06-17",2249.77,2249.77,2178.35,2178.35,8200],["2010-06-18",2249.77,2374.76,2214.06,2231.92,42000],["2010-06-21",2267.63,2410.47,2267.63,2410.47,146200],["2010-06-22",2464.04,2499.75,2428.33,2464.04,163600],["2010-06-23",2410.47,2499.75,2392.62,2428.33,39200],["2010-06-24",2464.04,2464.04,2339.05,2392.62,33300],["2010-06-25",2321.2,2321.2,2267.63,2285.49,70900],["2010-06-28",2339.05,2356.91,2285.49,2356.91,36700],["2010-06-29",2356.91,2392.62,2339.05,2356.91,40100],["2010-06-30",2285.49,2321.2,2249.77,2321.2,40600],["2010-07-01",2303.34,2356.91,2267.63,2356.91,32500],["2010-07-02",2356.91,2392.62,2356.91,2356.91,37700],["2010-07-05",2464.04,2464.04,2321.2,2356.91,74600],["2010-07-06",2339.05,2392.62,2303.34,2339.05,36600],["2010-07-07",2321.2,2339.05,2303.34,2303.34,27400],["2010-07-08",2321.2,2321.2,2285.49,2303.34,35000],["2010-07-09",2285.49,2392.62,2249.77,2339.05,67700],["2010-07-12",2374.76,2374.76,2339.05,2339.05,9600],["2010-07-13",2356.91,2446.18,2356.91,2410.47,45700],["2010-07-14",2446.18,2464.04,2356.91,2356.91,28400],["2010-07-15",2392.62,2428.33,2356.91,2410.47,14000],["2010-07-16",2446.18,2571.17,2428.33,2464.04,138500],["2010-07-19",2553.32,2642.59,2499.75,2642.59,204600],["2010-07-20",2731.87,2767.58,2731.87,2767.58,392900],["2010-07-21",2946.13,2946.13,2589.03,2642.59,83100],["2010-07-22",2517.61,2589.03,2499.75,2571.17,80600],["2010-07-23",2553.32,2571.17,2481.89,2535.46,52600],["2010-07-26",2481.89,2499.75,2446.18,2446.18,134900],["2010-07-27",2642.59,2642.59,2606.88,2642.59,185500],["2010-07-28",2731.87,2731.87,2517.61,2571.17,68700],["2010-07-29",2517.61,2660.45,2517.61,2642.59,54900],["2010-07-30",2606.88,2624.74,2589.03,2589.03,52600],["2010-08-02",2535.46,2589.03,2517.61,2535.46,54700],["2010-08-03",2553.32,2571.17,2499.75,2499.75,102000],["2010-08-04",2464.04,2481.89,2410.47,2464.04,79500],["2010-08-05",2428.33,2517.61,2428.33,2499.75,71800],["2010-08-06",2481.89,2642.59,2481.89,2642.59,241700],["2010-08-09",2785.44,2785.44,2499.75,2642.59,91700],["2010-08-10",2589.03,2606.88,2428.33,2535.46,28300],["2010-08-11",2535.46,2571.17,2499.75,2553.32,19200],["2010-08-12",2481.89,2481.89,2374.76,2374.76,82800],["2010-08-13",2249.77,2410.47,2231.92,2339.05,38000],["2010-08-16",2356.91,2464.04,2356.91,2464.04,33500],["2010-08-17",2499.75,2517.61,2321.2,2392.62,26000],["2010-08-18",2392.62,2392.62,2285.49,2285.49,46700],["2010-08-19",2231.92,2392.62,2231.92,2303.34,29900],["2010-08-20",2410.47,2410.47,2303.34,2374.76,22100],["2010-08-23",2303.34,2303.34,2285.49,2303.34,25700],["2010-08-24",2321.2,2321.2,2142.64,2142.64,67900],["2010-08-25",2142.64,2160.5,2053.37,2071.22,93600],["2010-08-26",2053.37,2196.21,2053.37,2142.64,32300],["2010-08-27",2249.77,2285.49,2142.64,2285.49,86600],["2010-08-30",2356.91,2392.62,2356.91,2392.62,57300],["2010-08-31",2410.47,2428.33,2321.2,2339.05,60400],["2010-09-01",2356.91,2499.75,2356.91,2410.47,60000],["2010-09-06",2446.18,2553.32,2428.33,2481.89,52600],["2010-09-07",2481.89,2499.75,2356.91,2392.62,86000],["2010-09-08",2486.82,2486.82,2336.1,2336.1,28500],["2010-09-09",2411.46,2524.49,2392.62,2524.49,123200],["2010-09-10",2694.05,2694.05,2486.82,2486.82,118200],["2010-09-13",2524.49,2524.49,2411.46,2411.46,51300],["2010-09-14",2354.94,2524.49,2354.94,2486.82,48600],["2010-09-15",2449.14,2449.14,2354.94,2354.94,27300],["2010-09-16",2354.94,2354.94,2241.9,2354.94,52100],["2010-09-17",2411.46,2449.14,2373.78,2449.14,107500],["2010-09-20",2392.62,2486.82,2336.1,2411.46,42700],["2010-09-21",2486.82,2486.82,2336.1,2411.46,28700],["2010-09-22",2354.94,2430.3,2298.42,2336.1,38200],["2010-09-23",2317.26,2336.1,2185.38,2260.74,64000],["2010-09-24",2354.94,2373.78,2298.42,2298.42,15000],["2010-09-27",2411.46,2430.3,2223.06,2279.58,37100],["2010-09-28",2354.94,2354.94,2260.74,2279.58,27100],["2010-09-29",2336.1,2336.1,2241.9,2241.9,21600],["2010-09-30",2373.78,2373.78,2241.9,2260.74,5300],["2010-10-01",2298.42,2298.42,2241.9,2241.9,2000],["2010-10-04",2185.38,2223.06,2128.86,2128.86,77700],["2010-10-05",2147.7,2185.38,2110.03,2166.54,20000],["2010-10-06",2204.22,2223.06,2166.54,2204.22,3200],["2010-10-07",2204.22,2204.22,2185.38,2185.38,54900],["2010-10-08",2166.54,2223.06,2147.7,2185.38,33800],["2010-10-11",2223.06,2223.06,2147.7,2166.54,9300],["2010-10-12",2241.9,2241.9,2147.7,2147.7,47300],["2010-10-13",2128.86,2166.54,2128.86,2166.54,17500],["2010-10-14",2166.54,2317.26,2166.54,2260.74,51400],["2010-10-15",2166.54,2185.38,2147.7,2185.38,1100],["2010-10-18",2166.54,2166.54,2166.54,2166.54,5000],["2010-10-19",2072.35,2110.03,2072.35,2110.03,8400],["2010-10-20",2072.35,2072.35,1959.31,2034.67,49200],["2010-10-21",2072.35,2072.35,1959.31,2015.83,26100],["2010-10-22",1978.15,1978.15,1959.31,1959.31,1000],["2010-10-25",1959.31,1959.31,1883.95,1921.63,50100],["2010-10-26",2053.51,2053.51,2034.67,2053.51,17600],["2010-10-27",1996.99,2128.86,1996.99,2053.51,12600],["2010-10-28",1996.99,1996.99,1996.99,1996.99,6600],["2010-10-29",1959.31,1996.99,1959.31,1996.99,9000],["2010-11-01",1996.99,1996.99,1996.99,1996.99,10100],["2010-11-02",1978.15,1996.99,1978.15,1996.99,35200],["2010-11-03",1978.15,1978.15,1959.31,1959.31,6800],["2010-11-04",1959.31,1959.31,1959.31,1959.31,5600],["2010-11-05",1996.99,1996.99,1959.31,1996.99,2600],["2010-11-08",1996.99,1996.99,1996.99,1996.99,27500],["2010-11-09",1996.99,2015.83,1940.47,1940.47,9700],["2010-11-10",1921.63,1940.47,1921.63,1940.47,7800],["2010-11-11",1921.63,1921.63,1902.79,1921.63,15200],["2010-11-12",1921.63,1921.63,1883.95,1883.95,75900],["2010-11-15",1883.95,1883.95,1752.07,1883.95,29000],["2010-11-16",1789.75,1808.59,1752.07,1789.75,14800],["2010-11-17",1789.75,1789.75,1789.75,1789.75,24000],["2010-11-18",1883.95,1883.95,1808.59,1827.43,4100],["2010-11-19",1883.95,1883.95,1883.95,1883.95,7500],["2010-11-22",1883.95,1883.95,1883.95,1883.95,13500],["2010-11-23",1846.27,1846.27,1846.27,1846.27,1000],["2010-11-24",1846.27,1846.27,1789.75,1846.27,12400],["2010-11-25",1883.95,1883.95,1883.95,1883.95,8100],["2010-11-26",1827.43,1827.43,1808.59,1827.43,10000],["2010-11-29",1865.11,1902.79,1865.11,1902.79,10700],["2010-11-30",1959.31,2015.83,1959.31,2015.83,40300],["2010-12-01",2034.67,2034.67,2034.67,2034.67,200],["2010-12-02",2072.35,2091.19,2072.35,2072.35,6200],["2010-12-03",2166.54,2204.22,2015.83,2185.38,40100],["2010-12-06",2091.19,2185.38,2072.35,2072.35,24400],["2010-12-07",1996.99,1996.99,1978.15,1978.15,15100],["2010-12-08",1902.79,1902.79,1883.95,1883.95,7300],["2010-12-09",2015.83,2015.83,1959.31,1959.31,1100],["2010-12-10",1902.79,2015.83,1902.79,1996.99,20000],["2010-12-13",2053.51,2091.19,2053.51,2091.19,30600],["2010-12-14",2072.35,2091.19,2053.51,2091.19,28700],["2010-12-15",1959.31,1978.15,1959.31,1959.31,4200],["2010-12-16",1978.15,2034.67,1902.79,1902.79,22200],["2010-12-17",2015.83,2015.83,1940.47,1940.47,1600],["2010-12-20",1978.15,1978.15,1978.15,1978.15,100],["2010-12-21",1902.79,1902.79,1883.95,1883.95,2200],["2010-12-22",1846.27,1846.27,1846.27,1846.27,2000],["2010-12-23",1827.43,1827.43,1752.07,1752.07,5300],["2010-12-24",1846.27,1883.95,1827.43,1827.43,39300],["2010-12-27",1865.11,1940.47,1865.11,1921.63,19100],["2010-12-28",1978.15,1978.15,1940.47,1940.47,22800],["2010-12-29",1940.47,1940.47,1940.47,1940.47,2100],["2010-12-30",1940.47,1940.47,1921.63,1921.63,600],["2010-12-31",1940.47,1940.47,1846.27,1846.27,3400],["2011-01-04",1902.79,1902.79,1902.79,1902.79,1700],["2011-01-05",1883.95,1940.47,1883.95,1883.95,32400],["2011-01-06",1883.95,1959.31,1883.95,1959.31,2200],["2011-01-07",1883.95,1883.95,1883.95,1883.95,1600],["2011-01-10",1846.27,1865.11,1808.59,1808.59,3000],["2011-01-11",1770.91,1770.91,1770.91,1770.91,1400],["2011-01-12",1827.43,1865.11,1827.43,1827.43,9500],["2011-01-13",1883.95,1883.95,1883.95,1883.95,100],["2011-01-14",1883.95,1883.95,1883.95,1883.95,0],["2011-01-17",1883.95,1883.95,1883.95,1883.95,4200],["2011-01-18",1808.59,1808.59,1789.75,1789.75,1400],["2011-01-19",1808.59,1865.11,1808.59,1865.11,10000],["2011-01-20",1865.11,1865.11,1846.27,1846.27,2200],["2011-01-21",1865.11,1865.11,1865.11,1865.11,0],["2011-01-24",1978.15,1978.15,1883.95,1883.95,5600],["2011-01-25",1959.31,1959.31,1959.31,1959.31,0],["2011-01-26",1959.31,1959.31,1883.95,1883.95,7200],["2011-01-27",1883.95,1883.95,1846.27,1883.95,4700],["2011-01-28",1865.11,1921.63,1865.11,1921.63,2400],["2011-02-08",1921.63,1921.63,1883.95,1883.95,1200],["2011-02-09",1965.86,2006.82,1945.38,2006.82,1800],["2011-02-10",1883.95,1883.95,1863.47,1863.47,1000],["2011-02-11",1986.34,1986.34,1986.34,1986.34,100],["2011-02-14",1986.34,1986.34,1986.34,1986.34,0],["2011-02-15",1883.95,1883.95,1863.47,1863.47,10000],["2011-02-16",1843.0,1843.0,1843.0,1843.0,8000],["2011-02-17",1904.43,1945.38,1904.43,1904.43,3600],["2011-02-18",1843.0,1843.0,1822.52,1822.52,3900],["2011-02-21",1822.52,1822.52,1822.52,1822.52,1000],["2011-02-22",1720.13,1720.13,1720.13,1720.13,1100],["2011-02-23",1822.52,1822.52,1638.22,1638.22,2300],["2011-02-24",1740.61,1740.61,1740.61,1740.61,100],["2011-02-25",1843.0,1843.0,1802.04,1802.04,1200],["2011-02-28",1720.13,1740.61,1720.13,1720.13,1400],["2011-03-01",1720.13,1720.13,1720.13,1720.13,0],["2011-03-02",1699.65,1699.65,1617.74,1617.74,8100],["2011-03-03",1576.79,1576.79,1576.79,1576.79,400],["2011-03-04",1617.74,1617.74,1617.74,1617.74,100],["2011-03-07",1638.22,1638.22,1638.22,1638.22,1500],["2011-03-08",1699.65,1699.65,1699.65,1699.65,100],["2011-03-09",1597.26,1638.22,1597.26,1597.26,18000],["2011-03-10",1597.26,1597.26,1597.26,1597.26,0],["2011-03-11",1617.74,1617.74,1515.35,1597.26,4700],["2011-03-14",1597.26,1597.26,1597.26,1597.26,300],["2011-03-15",1597.26,1597.26,1597.26,1597.26,0],["2011-03-16",1597.26,1597.26,1597.26,1597.26,100],["2011-03-17",1597.26,1597.26,1494.87,1535.83,2800],["2011-03-18",1597.26,1597.26,1597.26,1597.26,400],["2011-03-21",1576.79,1597.26,1576.79,1597.26,500],["2011-03-22",1576.79,1576.79,1515.35,1515.35,3400],["2011-03-23",1535.83,1535.83,1535.83,1535.83,0],["2011-03-24",1597.26,1597.26,1597.26,1597.26,200],["2011-03-25",1535.83,1556.31,1535.83,1556.31,5900],["2011-03-28",1576.79,1597.26,1576.79,1576.79,1400],["2011-03-29",1556.31,1556.31,1535.83,1535.83,2400],["2011-03-30",1556.31,1556.31,1556.31,1556.31,0],["2011-03-31",1535.83,1556.31,1535.83,1556.31,500],["2011-04-01",1617.74,1617.74,1617.74,1617.74,100],["2011-04-04",1597.26,1597.26,1597.26,1597.26,500],["2011-04-05",1597.26,1597.26,1597.26,1597.26,100],["2011-04-06",1576.79,1597.26,1576.79,1597.26,1300],["2011-04-07",1617.74,1617.74,1617.74,1617.74,2000],["2011-04-08",1679.17,1679.17,1535.83,1617.74,2000],["2011-04-13",1638.22,1638.22,1638.22,1638.22,100],["2011-04-14",1556.31,1556.31,1535.83,1535.83,1600],["2011-04-15",1556.31,1556.31,1556.31,1556.31,900],["2011-04-18",1556.31,1556.31,1556.31,1556.31,0],["2011-04-19",1556.31,1556.31,1556.31,1556.31,4800],["2011-04-20",1556.31,1556.31,1556.31,1556.31,600],["2011-04-21",1556.31,1556.31,1535.83,1556.31,1600],["2011-04-22",1535.83,1535.83,1535.83,1535.83,100],["2011-04-25",1453.92,1453.92,1453.92,1453.92,1000],["2011-04-26",1535.83,1535.83,1535.83,1535.83,100],["2011-04-27",1535.83,1535.83,1535.83,1535.83,0],["2011-04-28",1535.83,1535.83,1535.83,1535.83,0],["2011-04-29",1494.87,1494.87,1494.87,1494.87,4400],["2011-05-04",1494.87,1494.87,1494.87,1494.87,2900],["2011-05-05",1453.92,1453.92,1392.49,1392.49,6500],["2011-05-06",1474.4,1474.4,1474.4,1474.4,100],["2011-05-09",1474.4,1474.4,1474.4,1474.4,0],["2011-05-10",1576.79,1576.79,1576.79,1576.79,100],["2011-05-11",1576.79,1576.79,1576.79,1576.79,0],["2011-05-12",1576.79,1576.79,1576.79,1576.79,0],["2011-05-13",1576.79,1576.79,1576.79,1576.79,0],["2011-05-16",1638.22,1638.22,1535.83,1535.83,300],["2011-05-17",1535.83,1535.83,1535.83,1535.83,500],["2011-05-18",1494.87,1494.87,1453.92,1453.92,1100],["2011-05-19",1474.4,1474.4,1474.4,1474.4,0],["2011-05-20",1474.4,1474.4,1474.4,1474.4,0],["2011-05-23",1412.96,1412.96,1372.01,1372.01,800],["2011-05-24",1392.49,1392.49,1392.49,1392.49,0],["2011-05-25",1310.57,1310.57,1310.57,1310.57,1200],["2011-05-26",1310.57,1310.57,1310.57,1310.57,0],["2011-05-27",1310.57,1310.57,1310.57,1310.57,0],["2011-05-30",1392.49,1392.49,1269.62,1269.62,1100],["2011-05-31",1269.62,1269.62,1269.62,1269.62,4300],["2011-06-01",1269.62,1269.62,1269.62,1269.62,500],["2011-06-02",1331.05,1351.53,1331.05,1351.53,5100],["2011-06-03",1412.96,1412.96,1412.96,1412.96,100],["2011-06-06",1331.05,1412.96,1331.05,1412.96,1100],["2011-06-07",1331.05,1331.05,1331.05,1331.05,2500],["2011-06-08",1331.05,1331.05,1331.05,1331.05,0],["2011-06-09",1412.96,1412.96,1412.96,1412.96,100],["2011-06-10",1392.49,1433.44,1392.49,1433.44,7400],["2011-06-13",1433.44,1474.4,1433.44,1474.4,1600],["2011-06-14",1392.49,1453.92,1372.01,1433.44,3700],["2011-06-15",1392.49,1392.49,1351.53,1351.53,7400],["2011-06-16",1412.96,1433.44,1412.96,1433.44,4200],["2011-06-17",1412.96,1412.96,1412.96,1412.96,0],["2011-06-20",1412.96,1412.96,1412.96,1412.96,0],["2011-06-21",1412.96,1412.96,1412.96,1412.96,2000],["2011-06-22",1412.96,1412.96,1412.96,1412.96,400],["2011-06-23",1412.96,1412.96,1412.96,1412.96,0],["2011-06-24",1412.96,1412.96,1412.96,1412.96,0],["2011-06-27",1412.96,1412.96,1412.96,1412.96,0],["2011-06-28",1351.53,1351.53,1351.53,1351.53,1000],["2011-06-29",1351.53,1351.53,1351.53,1351.53,0],["2011-06-30",1351.53,1351.53,1351.53,1351.53,0],["2011-07-01",1351.53,1351.53,1351.53,1351.53,0],["2011-07-04",1433.44,1433.44,1433.44,1433.44,700],["2011-07-05",1433.44,1433.44,1433.44,1433.44,0],["2011-07-06",1474.4,1474.4,1474.4,1474.4,100],["2011-07-07",1474.4,1474.4,1474.4,1474.4,100],["2011-07-08",1576.79,1576.79,1576.79,1576.79,100],["2011-07-11",1576.79,1576.79,1576.79,1576.79,0],["2011-07-12",1576.79,1576.79,1576.79,1576.79,0],["2011-07-13",1535.83,1535.83,1535.83,1535.83,200],["2011-07-14",1433.44,1433.44,1433.44,1433.44,300],["2011-07-15",1433.44,1433.44,1433.44,1433.44,0],["2011-07-18",1433.44,1433.44,1433.44,1433.44,0],["2011-07-19",1351.53,1351.53,1351.53,1351.53,100],["2011-07-20",1351.53,1351.53,1351.53,1351.53,0],["2011-07-21",1290.1,1290.1,1290.1,1290.1,500],["2011-07-22",1351.53,1351.53,1351.53,1351.53,100],["2011-07-25",1372.01,1372.01,1331.05,1331.05,200],["2011-07-26",1372.01,1433.44,1372.01,1433.44,2700],["2011-07-27",1351.53,1351.53,1331.05,1331.05,2700],["2011-07-28",1372.01,1372.01,1310.57,1310.57,3500],["2011-07-29",1331.05,1331.05,1310.57,1310.57,4700],["2011-08-01",1331.05,1331.05,1331.05,1331.05,0],["2011-08-02",1331.05,1331.05,1310.57,1310.57,5600],["2011-08-03",1331.05,1351.53,1331.05,1351.53,7500],["2011-08-04",1351.53,1372.01,1351.53,1372.01,1400],["2011-08-05",1351.53,1351.53,1351.53,1351.53,1000],["2011-08-08",1331.05,1331.05,1310.57,1310.57,11600],["2011-08-09",1269.62,1269.62,1249.14,1249.14,8500],["2011-08-10",1269.62,1269.62,1269.62,1269.62,5000],["2011-08-11",1228.66,1249.14,1228.66,1249.14,9500],["2011-08-12",1290.1,1290.1,1269.62,1290.1,400],["2011-08-15",1290.1,1290.1,1290.1,1290.1,5500],["2011-08-16",1290.1,1290.1,1290.1,1290.1,9000],["2011-08-17",1310.57,1331.05,1310.57,1331.05,5100],["2011-08-18",1331.05,1331.05,1331.05,1331.05,9900],["2011-08-19",1310.57,1310.57,1310.57,1310.57,4700],["2011-08-22",1351.53,1351.53,1351.53,1351.53,6000],["2011-08-23",1331.05,1331.05,1331.05,1331.05,1100],["2011-08-24",1351.53,1351.53,1331.05,1331.05,4600],["2011-08-25",1372.01,1392.49,1372.01,1392.49,2600],["2011-08-26",1392.49,1412.96,1392.49,1392.49,5100],["2011-08-29",1392.49,1433.44,1392.49,1433.44,4600],["2011-08-30",1474.4,1474.4,1433.44,1433.44,2500],["2011-08-31",1433.44,1433.44,1412.96,1412.96,9700],["2011-09-01",1433.44,1494.87,1433.44,1494.87,2700],["2011-09-05",1453.92,1453.92,1453.92,1453.92,500],["2011-09-06",1453.92,1474.4,1453.92,1453.92,15200],["2011-09-07",1474.4,1474.4,1474.4,1474.4,3500],["2011-09-08",1494.87,1494.87,1494.87,1494.87,5000],["2011-09-09",1494.87,1494.87,1494.87,1494.87,1000],["2011-09-12",1494.87,1494.87,1453.92,1474.4,12500],["2011-09-13",1474.4,1576.79,1474.4,1576.79,11300],["2011-09-14",1535.83,1556.31,1535.83,1535.83,5000],["2011-09-15",1474.4,1474.4,1474.4,1474.4,1000],["2011-09-16",1494.87,1494.87,1494.87,1494.87,15000],["2011-09-19",1515.35,1515.35,1515.35,1515.35,1000],["2011-09-20",1556.31,1617.74,1556.31,1617.74,2000],["2011-09-21",1597.26,1597.26,1556.31,1597.26,3500],["2011-09-22",1597.26,1597.26,1597.26,1597.26,1300],["2011-09-23",1597.26,1597.26,1597.26,1597.26,5000],["2011-09-26",1515.35,1515.35,1515.35,1515.35,200],["2011-09-27",1453.92,1597.26,1453.92,1576.79,5200],["2011-09-28",1556.31,1556.31,1556.31,1556.31,0],["2011-09-29",1453.92,1453.92,1453.92,1453.92,3000],["2011-09-30",1515.35,1535.83,1515.35,1515.35,1400],["2011-10-03",1535.83,1535.83,1494.87,1515.35,5200],["2011-10-04",1515.35,1515.35,1494.87,1515.35,13100],["2011-10-05",1537.97,1537.97,1515.35,1515.35,16200],["2011-10-06",1515.35,1515.35,1515.35,1515.35,0],["2011-10-07",1515.35,1515.35,1515.35,1515.35,500],["2011-10-10",1515.35,1515.35,1515.35,1515.35,1300],["2011-10-11",1515.35,1515.35,1515.35,1515.35,10600],["2011-10-12",1470.12,1515.35,1470.12,1515.35,16300],["2011-10-13",1515.35,1537.97,1515.35,1537.97,7500],["2011-10-14",1537.97,1537.97,1537.97,1537.97,200],["2011-10-17",1492.73,1537.97,1492.73,1537.97,2900],["2011-10-18",1537.97,1537.97,1537.97,1537.97,2000],["2011-10-19",1537.97,1537.97,1537.97,1537.97,600],["2011-10-20",1537.97,1537.97,1537.97,1537.97,900],["2011-10-21",1537.97,1537.97,1537.97,1537.97,0],["2011-10-24",1560.59,1583.2,1560.59,1583.2,11800],["2011-10-25",1583.2,1583.2,1583.2,1583.2,6000],["2011-10-26",1583.2,1583.2,1583.2,1583.2,6000],["2011-10-27",1583.2,1583.2,1583.2,1583.2,1600],["2011-10-28",1515.35,1583.2,1515.35,1583.2,6100],["2011-10-31",1583.2,1583.2,1583.2,1583.2,1000],["2011-11-01",1583.2,1583.2,1583.2,1583.2,0],["2011-11-02",1515.35,1515.35,1515.35,1515.35,800],["2011-11-03",1515.35,1515.35,1515.35,1515.35,0],["2011-11-04",1515.35,1515.35,1515.35,1515.35,0],["2011-11-07",1515.35,1537.97,1515.35,1537.97,400],["2011-11-08",1537.97,1537.97,1537.97,1537.97,2500],["2011-11-09",1537.97,1537.97,1537.97,1537.97,100],["2011-11-10",1537.97,1537.97,1537.97,1537.97,100],["2011-11-11",1537.97,1537.97,1537.97,1537.97,0],["2011-11-14",1537.97,1537.97,1537.97,1537.97,0],["2011-11-15",1492.73,1492.73,1492.73,1492.73,400],["2011-11-16",1583.2,1583.2,1583.2,1583.2,1000],["2011-11-17",1583.2,1583.2,1583.2,1583.2,500],["2011-11-18",1583.2,1583.2,1583.2,1583.2,0],["2011-11-21",1583.2,1583.2,1583.2,1583.2,0],["2011-11-22",1583.2,1583.2,1560.59,1560.59,600],["2011-11-23",1560.59,1560.59,1560.59,1560.59,500],["2011-11-24",1560.59,1560.59,1560.59,1560.59,0],["2011-11-25",1560.59,1560.59,1560.59,1560.59,0],["2011-11-28",1560.59,1560.59,1560.59,1560.59,0],["2011-11-29",1560.59,1560.59,1560.59,1560.59,0],["2011-11-30",1515.35,1515.35,1515.35,1515.35,800],["2011-12-01",1515.35,1515.35,1515.35,1515.35,0],["2011-12-02",1515.35,1515.35,1515.35,1515.35,1000],["2011-12-05",1583.2,1583.2,1583.2,1583.2,300],["2011-12-06",1583.2,1583.2,1583.2,1583.2,0],["2011-12-07",1583.2,1583.2,1583.2,1583.2,300],["2011-12-08",1583.2,1583.2,1583.2,1583.2,0],["2011-12-09",1515.35,1515.35,1492.73,1492.73,500],["2011-12-12",1537.97,1560.59,1537.97,1560.59,3500],["2011-12-13",1560.59,1560.59,1537.97,1537.97,3000],["2011-12-14",1537.97,1537.97,1537.97,1537.97,0],["2011-12-15",1537.97,1537.97,1537.97,1537.97,0],["2011-12-16",1583.2,1583.2,1537.97,1537.97,3400],["2011-12-19",1560.59,1560.59,1560.59,1560.59,0],["2011-12-20",1560.59,1560.59,1560.59,1560.59,2600],["2011-12-21",1611.75,1662.92,1611.75,1662.92,3000],["2011-12-22",1662.92,1739.67,1662.92,1739.67,8000],["2011-12-23",1765.25,1816.42,1765.25,1790.84,28600],["2011-12-26",1714.09,1790.84,1714.09,1790.84,26800],["2011-12-27",1790.84,1790.84,1790.84,1790.84,10000],["2011-12-28",1790.84,1790.84,1790.84,1790.84,0],["2011-12-29",1688.5,1688.5,1688.5,1688.5,800],["2011-12-30",1662.92,1662.92,1662.92,1662.92,100],["2012-01-03",1560.59,1586.17,1560.59,1586.17,1000],["2012-01-04",1535.0,1637.34,1535.0,1637.34,700],["2012-01-05",1560.59,1560.59,1560.59,1560.59,0],["2012-01-06",1560.59,1560.59,1560.59,1560.59,0],["2012-01-09",1586.17,1662.92,1586.17,1662.92,500],["2012-01-10",1714.09,1714.09,1714.09,1714.09,500],["2012-01-11",1714.09,1714.09,1714.09,1714.09,0],["2012-01-12",1739.67,1739.67,1739.67,1739.67,100],["2012-01-13",1739.67,1739.67,1739.67,1739.67,0],["2012-01-16",1739.67,1739.67,1739.67,1739.67,0],["2012-01-17",1739.67,1739.67,1739.67,1739.67,0],["2012-01-18",1739.67,1739.67,1739.67,1739.67,0],["2012-01-19",1739.67,1739.67,1739.67,1739.67,0],["2012-01-20",1842.0,1842.0,1688.5,1714.09,1800],["2012-01-30",1714.09,1714.09,1714.09,1714.09,2000],["2012-01-31",1790.84,1790.84,1790.84,1790.84,600],["2012-02-01",1790.84,1790.84,1790.84,1790.84,8000],["2012-02-02",1790.84,1842.0,1790.84,1842.0,500],["2012-02-03",1790.84,1790.84,1790.84,1790.84,1700],["2012-02-06",1790.84,1790.84,1790.84,1790.84,1600],["2012-02-07",1790.84,1790.84,1790.84,1790.84,0],["2012-02-08",1790.84,1790.84,1790.84,1790.84,3200],["2012-02-09",1714.09,1714.09,1714.09,1714.09,1000],["2012-02-10",1714.09,1714.09,1714.09,1714.09,0],["2012-02-13",1714.09,1714.09,1714.09,1714.09,0],["2012-02-14",1611.75,1611.75,1611.75,1611.75,2000],["2012-02-15",1611.75,1611.75,1611.75,1611.75,0],["2012-02-16",1714.09,1714.09,1688.5,1714.09,2100],["2012-02-17",1714.09,1714.09,1714.09,1714.09,0],["2012-02-20",1714.09,1714.09,1714.09,1714.09,0],["2012-02-21",1714.09,1714.09,1714.09,1714.09,2000],["2012-02-22",1714.09,1739.67,1714.09,1739.67,1100],["2012-02-23",1790.84,1790.84,1790.84,1790.84,100],["2012-02-24",1867.59,1867.59,1765.25,1765.25,10100],["2012-02-27",1765.25,1765.25,1765.25,1765.25,0],["2012-02-28",1765.25,1765.25,1765.25,1765.25,500],["2012-02-29",1765.25,1765.25,1739.67,1739.67,900],["2012-03-01",1765.25,1765.25,1739.67,1765.25,5700],["2012-03-02",1765.25,1816.42,1765.25,1816.42,600],["2012-03-05",1842.0,1893.17,1842.0,1893.17,45900],["2012-03-06",1995.5,1995.5,1867.59,1867.59,1300],["2012-03-07",1893.17,1893.17,1893.17,1893.17,2600],["2012-03-08",1816.42,1944.34,1816.42,1944.34,200],["2012-03-09",1790.84,1842.0,1765.25,1790.84,12000],["2012-03-12",1765.25,1765.25,1765.25,1765.25,2200],["2012-03-13",1867.59,1867.59,1867.59,1867.59,100],["2012-03-14",1867.59,1867.59,1867.59,1867.59,0],["2012-03-15",1867.59,1867.59,1867.59,1867.59,500],["2012-03-16",1918.75,1918.75,1739.67,1739.67,10200],["2012-03-19",1765.25,1790.84,1765.25,1790.84,2400],["2012-03-20",1816.42,1842.0,1816.42,1842.0,15600],["2012-03-21",1842.0,1842.0,1816.42,1816.42,5800],["2012-03-22",1842.0,1842.0,1842.0,1842.0,1400],["2012-03-23",1867.59,1867.59,1842.0,1842.0,4200],["2012-03-26",1842.0,1893.17,1842.0,1893.17,22800],["2012-03-27",1893.17,1893.17,1842.0,1842.0,2100],["2012-03-28",1790.84,1842.0,1790.84,1842.0,2900],["2012-03-29",1842.0,1842.0,1842.0,1842.0,0],["2012-03-30",1842.0,1842.0,1842.0,1842.0,2800],["2012-04-03",1816.42,1816.42,1765.25,1790.84,23000],["2012-04-04",1790.84,1790.84,1790.84,1790.84,0],["2012-04-05",1790.84,1816.42,1790.84,1816.42,600],["2012-04-06",1816.42,1816.42,1816.42,1816.42,0],["2012-04-09",1816.42,1816.42,1790.84,1816.42,36100],["2012-04-10",1816.42,1816.42,1816.42,1816.42,600],["2012-04-11",1842.0,1842.0,1790.84,1842.0,15700],["2012-04-12",1842.0,1893.17,1842.0,1867.59,5400],["2012-04-13",1867.59,1867.59,1867.59,1867.59,0],["2012-04-16",1867.59,1893.17,1867.59,1893.17,4000],["2012-04-17",1893.17,1893.17,1867.59,1893.17,29700],["2012-04-18",1893.17,1893.17,1867.59,1893.17,12400],["2012-04-19",1867.59,1893.17,1867.59,1867.59,11500],["2012-04-20",1867.59,1893.17,1867.59,1893.17,600],["2012-04-23",1867.59,1893.17,1867.59,1893.17,12200],["2012-04-24",1918.75,1918.75,1918.75,1918.75,1200],["2012-04-25",1944.34,1944.34,1944.34,1944.34,100],["2012-04-26",1918.75,1918.75,1918.75,1918.75,3700],["2012-04-27",1918.75,1969.92,1918.75,1969.92,7900],["2012-05-02",1995.5,2021.09,1969.92,1995.5,20700],["2012-05-03",1995.5,1995.5,1995.5,1995.5,9300],["2012-05-04",2021.09,2072.25,2021.09,2072.25,17600],["2012-05-07",2097.84,2200.17,2097.84,2200.17,8200],["2012-05-08",2328.09,2353.67,2328.09,2328.09,12700],["2012-05-09",2379.25,2430.42,2302.5,2328.09,13900],["2012-05-10",2379.25,2379.25,2379.25,2379.25,1500],["2012-05-11",2302.5,2353.67,2225.75,2251.34,8400],["2012-05-14",2200.17,2302.5,2149.0,2149.0,32500],["2012-05-15",2149.0,2149.0,2097.84,2123.42,12900],["2012-05-16",2123.42,2123.42,2123.42,2123.42,1000],["2012-05-17",2149.0,2149.0,2072.25,2072.25,3500],["2012-05-18",2123.42,2123.42,2046.67,2072.25,7900],["2012-05-21",2072.25,2200.17,2072.25,2174.59,18400],["2012-05-22",2149.0,2174.59,2123.42,2174.59,11500],["2012-05-23",2097.84,2097.84,2072.25,2072.25,8700],["2012-05-24",2097.84,2097.84,2072.25,2072.25,5600],["2012-05-25",2200.17,2200.17,2123.42,2174.59,9100],["2012-05-28",2149.0,2276.92,2149.0,2174.59,15600],["2012-05-29",2149.0,2174.59,2149.0,2174.59,4900],["2012-05-30",2174.59,2174.59,2174.59,2174.59,2500],["2012-05-31",2123.42,2174.59,2123.42,2174.59,4100],["2012-06-01",2174.59,2225.75,2174.59,2225.75,2400],["2012-06-04",2174.59,2174.59,2174.59,2174.59,2500],["2012-06-05",2174.59,2200.17,2174.59,2200.17,3100],["2012-06-06",2200.17,2251.34,2200.17,2251.34,200],["2012-06-07",2302.5,2302.5,2302.5,2302.5,2500],["2012-06-08",2174.59,2302.5,2149.0,2302.5,3900],["2012-06-11",2200.17,2379.25,2200.17,2353.67,2900],["2012-06-12",2276.92,2276.92,2225.75,2276.92,3700],["2012-06-13",2276.92,2276.92,2276.92,2276.92,2500],["2012-06-14",2276.92,2276.92,2276.92,2276.92,0],["2012-06-15",2276.92,2302.5,2225.75,2302.5,2700],["2012-06-18",2302.5,2353.67,2302.5,2353.67,1700],["2012-06-19",2276.92,2276.92,2276.92,2276.92,3200],["2012-06-20",2276.92,2276.92,2276.92,2276.92,0],["2012-06-21",2276.92,2276.92,2276.92,2276.92,0],["2012-06-22",2276.92,2276.92,2276.92,2276.92,0],["2012-06-25",2225.75,2225.75,2225.75,2225.75,100],["2012-06-26",2225.75,2225.75,2225.75,2225.75,0],["2012-06-27",2225.75,2225.75,2225.75,2225.75,0],["2012-06-28",2225.75,2225.75,2200.17,2200.17,20200],["2012-06-29",2200.17,2200.17,2200.17,2200.17,0],["2012-07-02",2251.34,2251.34,2251.34,2251.34,100],["2012-07-03",2200.17,2200.17,2200.17,2200.17,300],["2012-07-04",2174.59,2174.59,2174.59,2174.59,200],["2012-07-05",2174.59,2174.59,2174.59,2174.59,0],["2012-07-06",2174.59,2174.59,2174.59,2174.59,0],["2012-07-09",2149.0,2149.0,2123.42,2123.42,800],["2012-07-10",2200.17,2251.34,2200.17,2251.34,1700],["2012-07-11",2251.34,2251.34,2251.34,2251.34,0],["2012-07-12",2225.75,2225.75,2200.17,2200.17,300],["2012-07-13",2200.17,2200.17,2174.59,2174.59,23300],["2012-07-16",2174.59,2174.59,2174.59,2174.59,5300],["2012-07-17",2174.59,2174.59,2174.59,2174.59,0],["2012-07-18",2174.59,2174.59,2149.0,2149.0,11500],["2012-07-19",2174.59,2174.59,2174.59,2174.59,28500],["2012-07-20",2174.59,2174.59,2174.59,2174.59,9000],["2012-07-23",2200.17,2200.17,2200.17,2200.17,100],["2012-07-24",2123.42,2225.75,2072.25,2225.75,22500],["2012-07-25",2097.84,2097.84,2097.84,2097.84,7500],["2012-07-26",2097.84,2200.17,2097.84,2097.84,10000],["2012-07-27",2097.84,2097.84,2097.84,2097.84,7000],["2012-07-30",2123.42,2149.0,2123.42,2149.0,9200],["2012-07-31",2123.42,2123.42,2123.42,2123.42,100],["2012-08-01",2123.42,2123.42,2123.42,2123.42,0],["2012-08-02",2149.0,2174.59,2149.0,2149.0,16500],["2012-08-03",2149.0,2149.0,2149.0,2149.0,0],["2012-08-06",2174.59,2174.59,2174.59,2174.59,11000],["2012-08-07",2225.75,2225.75,2225.75,2225.75,5000],["2012-08-08",2174.59,2174.59,2174.59,2174.59,7800],["2012-08-09",2174.59,2174.59,2174.59,2174.59,3500],["2012-08-10",2225.75,2225.75,2174.59,2174.59,8200],["2012-08-13",2225.75,2225.75,2174.59,2174.59,24200],["2012-08-14",2225.75,2225.75,2174.59,2174.59,6300],["2012-08-15",2225.75,2225.75,2149.0,2149.0,15800],["2012-08-16",2225.75,2225.75,2174.59,2174.59,12100],["2012-08-17",2225.75,2225.75,2174.59,2174.59,22380],["2012-08-20",2225.75,2225.75,2200.17,2200.17,6400],["2012-08-21",2225.75,2276.92,2149.0,2200.17,17700],["2012-08-22",2251.34,2251.34,2149.0,2149.0,13600],["2012-08-23",2123.42,2174.59,2046.67,2072.25,13900],["2012-08-24",2072.25,2123.42,2072.25,2097.84,8400],["2012-08-27",2072.25,2072.25,2046.67,2072.25,11300],["2012-08-28",2072.25,2072.25,2046.67,2072.25,15000],["2012-08-29",2097.84,2097.84,2072.25,2097.84,32000],["2012-08-30",2097.84,2097.84,2097.84,2097.84,25200],["2012-08-31",2097.84,2097.84,2097.84,2097.84,20000],["2012-09-04",2097.84,2123.42,2097.84,2123.42,16000],["2012-09-05",2123.42,2123.42,2123.42,2123.42,4900],["2012-09-06",2097.84,2097.84,2097.84,2097.84,2000],["2012-09-07",2097.84,2149.0,2097.84,2149.0,9800],["2012-09-10",2097.84,2097.84,2097.84,2097.84,10400],["2012-09-11",2097.84,2097.84,2097.84,2097.84,500],["2012-09-12",2123.42,2123.42,2123.42,2123.42,1000],["2012-09-13",2097.84,2097.84,2097.84,2097.84,11700],["2012-09-14",2097.84,2097.84,2097.84,2097.84,17200],["2012-09-17",2097.84,2097.84,2097.84,2097.84,0],["2012-09-18",2072.25,2072.25,2046.67,2072.25,9900],["2012-09-19",2046.67,2046.67,2046.67,2046.67,10000],["2012-09-20",2072.25,2123.42,2072.25,2123.42,4000],["2012-09-21",2123.42,2149.0,2123.42,2149.0,1300],["2012-09-24",2149.0,2149.0,2149.0,2149.0,0],["2012-09-25",2149.0,2149.0,2149.0,2149.0,0],["2012-09-26",2225.75,2225.75,2174.59,2225.75,11900],["2012-09-27",2174.59,2225.75,2174.59,2200.17,8800],["2012-09-28",2225.75,2225.75,2225.75,2225.75,1900],["2012-10-01",2149.0,2174.59,2149.0,2149.0,11000],["2012-10-02",2200.17,2200.17,2174.59,2200.17,2500],["2012-10-03",2225.75,2225.75,2149.0,2174.59,33700],["2012-10-04",2200.17,2200.17,2174.59,2174.59,31300],["2012-10-05",2200.17,2200.17,2174.59,2174.59,21900],["2012-10-08",2203.2,2203.2,2203.2,2203.2,1600],["2012-10-09",2203.2,2203.2,2203.2,2203.2,0],["2012-10-10",2145.97,2203.2,2145.97,2203.2,2200],["2012-10-11",2203.2,2203.2,2174.59,2174.59,2600],["2012-10-12",2174.59,2174.59,2174.59,2174.59,0],["2012-10-15",2145.97,2145.97,2145.97,2145.97,4000],["2012-10-16",2145.97,2174.59,2117.36,2174.59,79600],["2012-10-17",2174.59,2174.59,2174.59,2174.59,0],["2012-10-18",2174.59,2203.2,2174.59,2203.2,2000],["2012-10-19",2145.97,2174.59,2117.36,2174.59,2100],["2012-10-22",2117.36,2145.97,2088.75,2145.97,1600],["2012-10-23",2145.97,2174.59,2145.97,2174.59,300],["2012-10-24",2174.59,2174.59,2174.59,2174.59,0],["2012-10-25",2174.59,2174.59,2174.59,2174.59,0],["2012-10-26",2060.14,2174.59,2060.14,2174.59,300],["2012-10-29",2145.97,2145.97,2145.97,2145.97,3700],["2012-10-30",2145.97,2145.97,2117.36,2145.97,12000],["2012-10-31",2174.59,2174.59,2145.97,2145.97,2200],["2012-11-01",2145.97,2174.59,2145.97,2174.59,3200],["2012-11-02",2117.36,2117.36,2117.36,2117.36,2000],["2012-11-05",2145.97,2145.97,2145.97,2145.97,3300],["2012-11-06",2145.97,2174.59,2145.97,2145.97,10500],["2012-11-07",2174.59,2174.59,2174.59,2174.59,100],["2012-11-08",2174.59,2203.2,2174.59,2174.59,7900],["2012-11-09",2203.2,2231.81,2203.2,2231.81,5000],["2012-11-12",2260.43,2317.65,2260.43,2317.65,28400],["2012-11-13",2289.04,2317.65,2289.04,2317.65,6800],["2012-11-14",2317.65,2317.65,2289.04,2289.04,2900],["2012-11-15",2317.65,2317.65,2317.65,2317.65,7300],["2012-11-16",2346.27,2403.49,2346.27,2346.27,7400],["2012-11-19",2346.27,2346.27,2346.27,2346.27,7400],["2012-11-20",2374.88,2432.1,2374.88,2432.1,1100],["2012-11-21",2432.1,2432.1,2432.1,2432.1,800],["2012-11-22",2432.1,2460.72,2432.1,2460.72,1000],["2012-11-23",2460.72,2489.33,2460.72,2489.33,5200],["2012-11-26",2489.33,2489.33,2489.33,2489.33,0],["2012-11-27",2575.17,2575.17,2575.17,2575.17,2200],["2012-11-28",2546.56,2546.56,2432.1,2546.56,10900],["2012-11-29",2460.72,2460.72,2460.72,2460.72,0],["2012-11-30",2517.94,2517.94,2517.94,2517.94,1200],["2012-12-03",2517.94,2517.94,2489.33,2489.33,900],["2012-12-04",2517.94,2575.17,2489.33,2575.17,4500],["2012-12-05",2606.57,2669.38,2543.76,2669.38,17600],["2012-12-06",2606.57,2637.98,2606.57,2637.98,7800],["2012-12-07",2637.98,2732.19,2637.98,2700.79,5200],["2012-12-10",2637.98,2700.79,2637.98,2700.79,4300],["2012-12-11",2669.38,2669.38,2637.98,2637.98,1000],["2012-12-12",2700.79,2700.79,2669.38,2669.38,1100],["2012-12-13",2669.38,2669.38,2669.38,2669.38,5000],["2012-12-14",2669.38,2669.38,2669.38,2669.38,3100],["2012-12-17",2669.38,2700.79,2669.38,2700.79,5800],["2012-12-18",2700.79,2700.79,2700.79,2700.79,3700],["2012-12-19",2700.79,2700.79,2700.79,2700.79,4500],["2012-12-20",2700.79,2732.19,2700.79,2732.19,12200],["2012-12-21",2732.19,2732.19,2700.79,2732.19,11700],["2012-12-24",2732.19,2795.0,2732.19,2795.0,1500],["2012-12-25",2732.19,2763.6,2732.19,2763.6,4000],["2012-12-26",2732.19,2889.21,2732.19,2889.21,7500],["2012-12-27",2732.19,2889.21,2732.19,2889.21,4000],["2012-12-28",2889.21,3077.64,2889.21,2920.62,12000],["2013-01-02",2889.21,2983.43,2889.21,2983.43,200],["2013-01-03",2983.43,2983.43,2857.81,2920.62,6500],["2013-01-04",2889.21,3046.24,2889.21,3046.24,1200],["2013-01-07",2983.43,3046.24,2983.43,2983.43,2500],["2013-01-08",2952.02,2952.02,2920.62,2920.62,3900],["2013-01-09",2920.62,3109.05,2920.62,3109.05,2600],["2013-01-10",3109.05,3109.05,3109.05,3109.05,0],["2013-01-11",2952.02,3046.24,2952.02,3046.24,270],["2013-01-14",3046.24,3046.24,3046.24,3046.24,0],["2013-01-15",3109.05,3140.45,2920.62,3109.05,2700],["2013-01-16",2920.62,3140.45,2920.62,3140.45,2300],["2013-01-17",2983.43,2983.43,2983.43,2983.43,500],["2013-01-18",2983.43,2983.43,2983.43,2983.43,0],["2013-01-21",3014.83,3109.05,2983.43,3109.05,4100],["2013-01-22",2920.62,3077.64,2920.62,3077.64,5100],["2013-01-23",2983.43,3014.83,2920.62,3014.83,17700],["2013-01-24",3014.83,3077.64,3014.83,3077.64,900],["2013-01-25",3014.83,3109.05,3014.83,3109.05,200],["2013-01-28",3014.83,3109.05,3014.83,3109.05,15300],["2013-01-29",3014.83,3014.83,2952.02,3014.83,5700],["2013-01-30",2983.43,2983.43,2983.43,2983.43,4200],["2013-01-31",2983.43,3014.83,2920.62,2983.43,11875],["2013-02-01",2983.43,3077.64,2983.43,3077.64,2200],["2013-02-04",3014.83,3046.24,3014.83,3046.24,4200],["2013-02-05",3014.83,3077.64,3014.83,3077.64,300],["2013-02-06",3046.24,3328.88,3014.83,3297.47,1000],["2013-02-07",3140.45,3234.66,3140.45,3234.66,200],["2013-02-08",3297.47,3391.69,3297.47,3360.28,1000],["2013-02-18",3077.64,3423.09,3077.64,3423.09,600],["2013-02-19",3140.45,3391.69,3140.45,3391.69,3000],["2013-02-20",3360.28,3360.28,3297.47,3328.88,8300],["2013-02-21",3203.26,3297.47,3171.85,3297.47,1000],["2013-02-22",3297.47,3297.47,3297.47,3297.47,0],["2013-02-25",3297.47,3423.09,3234.66,3234.66,5200],["2013-02-26",3234.66,3234.66,3234.66,3234.66,0],["2013-02-27",3140.45,3266.07,3077.64,3266.07,2800],["2013-02-28",3140.45,3297.47,3140.45,3297.47,500],["2013-03-01",3140.45,3266.07,3046.24,3266.07,10100],["2013-03-04",3266.07,3266.07,3266.07,3266.07,0],["2013-03-05",3266.07,3266.07,3266.07,3266.07,0],["2013-03-06",3266.07,3266.07,3266.07,3266.07,4000],["2013-03-07",3266.07,3266.07,3266.07,3266.07,0],["2013-03-08",3109.05,3548.71,3077.64,3548.71,2000],["2013-03-11",3266.07,3454.5,3266.07,3454.5,3100],["2013-03-12",3266.07,3423.09,3266.07,3423.09,200],["2013-03-13",3266.07,3391.69,3266.07,3391.69,200],["2013-03-14",3391.69,3391.69,3391.69,3391.69,0],["2013-03-15",3391.69,3391.69,3391.69,3391.69,0],["2013-03-18",3297.47,3391.69,3297.47,3391.69,3100],["2013-03-19",3391.69,3391.69,3391.69,3391.69,0],["2013-03-20",3391.69,3391.69,3391.69,3391.69,3500],["2013-03-21",3391.69,3391.69,3391.69,3391.69,0],["2013-03-22",3391.69,3485.9,3391.69,3391.69,12000],["2013-03-25",3360.28,3454.5,3360.28,3454.5,6500],["2013-03-26",3360.28,3391.69,3360.28,3391.69,7900],["2013-03-27",3360.28,3580.11,3297.47,3580.11,800],["2013-03-28",3485.9,3485.9,3485.9,3485.9,0],["2013-03-29",3485.9,3485.9,3485.9,3485.9,0],["2013-04-01",3454.5,3485.9,3454.5,3485.9,2600],["2013-04-02",3454.5,3454.5,3454.5,3454.5,1100],["2013-04-03",3454.5,3454.5,3454.5,3454.5,1000],["2013-04-04",3109.05,3423.09,3109.05,3423.09,300],["2013-04-05",3485.9,3485.9,3485.9,3485.9,100],["2013-04-08",3391.69,3454.5,3391.69,3454.5,1300],["2013-04-09",3423.09,3454.5,3423.09,3454.5,1400],["2013-04-10",3454.5,3454.5,3423.09,3423.09,3100],["2013-04-11",3423.09,3423.09,3423.09,3423.09,2800],["2013-04-12",3454.5,3454.5,3454.5,3454.5,11700],["2013-04-15",3454.5,3454.5,3454.5,3454.5,0],["2013-04-16",3328.88,3454.5,3328.88,3328.88,2200],["2013-04-17",3391.69,3423.09,3360.28,3360.28,1300],["2013-04-18",3360.28,3391.69,3360.28,3391.69,3500],["2013-04-22",3297.47,3297.47,3203.26,3297.47,12700],["2013-04-23",3266.07,3297.47,3266.07,3297.47,1200],["2013-04-24",3171.85,3423.09,3171.85,3423.09,1600],["2013-04-25",3140.45,3328.88,3140.45,3328.88,1800],["2013-04-26",3328.88,3360.28,3171.85,3360.28,2200],["2013-05-02",3360.28,3360.28,3360.28,3360.28,0],["2013-05-03",3360.28,3360.28,3360.28,3360.28,0],["2013-05-06",3360.28,3360.28,3360.28,3360.28,100],["2013-05-07",3328.88,3360.28,3328.88,3360.28,870],["2013-05-08",3360.28,3360.28,3360.28,3360.28,0],["2013-05-09",3360.28,3360.28,3360.28,3360.28,0],["2013-05-10",3297.47,3328.88,3297.47,3297.47,1700],["2013-05-13",3391.69,3391.69,3391.69,3391.69,100],["2013-05-14",3391.69,3391.69,3391.69,3391.69,0],["2013-05-15",3391.69,3454.5,3360.28,3454.5,6100],["2013-05-16",3391.69,3548.71,3391.69,3454.5,6900],["2013-05-17",3391.69,3454.5,3391.69,3454.5,2900],["2013-05-20",3423.09,3705.73,3423.09,3705.73,4300],["2013-05-21",3580.11,3580.11,3454.5,3548.71,2500],["2013-05-22",3548.71,3548.71,3548.71,3548.71,0],["2013-05-23",3423.09,3580.11,3423.09,3580.11,500],["2013-05-24",3580.11,3580.11,3580.11,3580.11,0],["2013-05-27",3580.11,3580.11,3485.9,3580.11,800],["2013-05-28",3580.11,3580.11,3517.3,3517.3,7500],["2013-05-29",3517.3,3705.73,3517.3,3517.3,6400],["2013-05-30",3517.3,3611.52,3517.3,3611.52,6000],["2013-05-31",3580.11,3611.52,3548.71,3611.52,4200],["2013-06-03",3580.11,3611.52,3580.11,3611.52,3200],["2013-06-04",3611.52,3956.97,3611.52,3705.73,21800],["2013-06-05",3705.73,3737.14,3705.73,3737.14,3500],["2013-06-06",3768.54,3925.56,3768.54,3925.56,2100],["2013-06-07",3894.16,3894.16,3831.35,3831.35,900],["2013-06-10",3862.75,4051.18,3862.75,3925.56,32600],["2013-06-11",3925.56,3956.97,3894.16,3956.97,10400],["2013-06-12",3956.97,4051.18,3768.54,3956.97,17800],["2013-06-13",3925.56,3925.56,3925.56,3925.56,400],["2013-06-14",3925.56,3925.56,3925.56,3925.56,0],["2013-06-17",3737.14,3862.75,3737.14,3862.75,700],["2013-06-18",3862.75,3956.97,3862.75,3956.97,14100],["2013-06-19",3956.97,3956.97,3642.92,3956.97,1200],["2013-06-20",3831.35,3956.97,3831.35,3956.97,300],["2013-06-21",3925.56,3925.56,3925.56,3925.56,0],["2013-06-24",3925.56,3925.56,3925.56,3925.56,0],["2013-06-25",3925.56,3925.56,3925.56,3925.56,0],["2013-06-26",3925.56,3925.56,3925.56,3925.56,0],["2013-06-27",3925.56,3925.56,3925.56,3925.56,200],["2013-06-28",3705.73,3705.73,3705.73,3705.73,100],["2013-07-01",3894.16,3894.16,3894.16,3894.16,100],["2013-07-02",3768.54,3768.54,3768.54,3768.54,2500],["2013-07-03",3768.54,3925.56,3705.73,3925.56,9900],["2013-07-04",3925.56,3925.56,3925.56,3925.56,0],["2013-07-05",3925.56,3925.56,3925.56,3925.56,0],["2013-07-08",3925.56,3925.56,3925.56,3925.56,0],["2013-07-09",3925.56,3925.56,3925.56,3925.56,0],["2013-07-10",3705.73,4302.42,3705.73,4302.42,2100],["2013-07-11",3956.97,4176.8,3956.97,4176.8,200],["2013-07-12",4082.59,4082.59,4082.59,4082.59,200],["2013-07-15",4082.59,4082.59,4082.59,4082.59,0],["2013-07-16",3988.37,4051.18,3988.37,4051.18,2700],["2013-07-17",4019.78,4051.18,4019.78,4051.18,2200],["2013-07-18",4051.18,4051.18,4051.18,4051.18,0],["2013-07-19",4051.18,4051.18,4051.18,4051.18,0],["2013-07-22",4051.18,4051.18,4051.18,4051.18,0],["2013-07-23",4051.18,4051.18,4051.18,4051.18,0],["2013-07-24",3705.73,3925.56,3705.73,3925.56,2200],["2013-07-25",3925.56,3925.56,3925.56,3925.56,0],["2013-07-26",3768.54,4082.59,3768.54,4082.59,1100],["2013-07-29",4082.59,4082.59,4082.59,4082.59,0],["2013-07-30",4082.59,4082.59,4082.59,4082.59,0],["2013-07-31",4082.59,4082.59,4082.59,4082.59,0],["2013-08-01",3768.54,4019.78,3768.54,4019.78,19400],["2013-08-02",4019.78,4019.78,4019.78,4019.78,0],["2013-08-05",4019.78,4019.78,4019.78,4019.78,18000],["2013-08-06",3925.56,4082.59,3925.56,4019.78,7000],["2013-08-07",4019.78,4082.59,4019.78,4082.59,4200],["2013-08-08",4082.59,4208.2,4082.59,4208.2,9900],["2013-08-09",4208.2,4208.2,4208.2,4208.2,7500],["2013-08-12",4082.59,4396.63,4082.59,4396.63,21800],["2013-08-13",4333.82,4396.63,4333.82,4396.63,30550],["2013-08-14",4396.63,4396.63,4396.63,4396.63,0],["2013-08-15",4396.63,4396.63,4396.63,4396.63,0],["2013-08-16",4396.63,4396.63,4396.63,4396.63,0],["2013-08-19",4333.82,4333.82,4239.61,4271.01,30570],["2013-08-20",4176.8,4365.23,4176.8,4365.23,500],["2013-08-21",4365.23,4365.23,4365.23,4365.23,100],["2013-08-22",4365.23,4365.23,4302.42,4302.42,20100],["2013-08-23",4302.42,4302.42,4302.42,4302.42,0],["2013-08-26",3925.56,4333.82,3925.56,4333.82,1300],["2013-08-27",4239.61,4333.82,4239.61,4333.82,2500],["2013-08-28",4239.61,4333.82,4239.61,4333.82,5200],["2013-08-29",4239.61,4239.61,4239.61,4239.61,4900],["2013-08-30",4239.61,4302.42,4239.61,4302.42,9100],["2013-09-03",4239.61,4239.61,4239.61,4239.61,300],["2013-09-04",4239.61,4239.61,4239.61,4239.61,4900],["2013-09-05",4239.61,4239.61,4239.61,4239.61,100],["2013-09-06",4239.61,4239.61,4239.61,4239.61,0],["2013-09-09",4271.01,4271.01,4271.01,4271.01,200],["2013-09-10",4271.01,4271.01,4271.01,4271.01,0],["2013-09-11",4333.82,4365.23,4333.82,4333.82,400],["2013-09-12",4333.82,4333.82,4333.82,4333.82,0],["2013-09-13",4302.42,4302.42,4271.01,4302.42,16700],["2013-09-16",4333.82,4396.63,4333.82,4396.63,43740],["2013-09-17",4365.23,4365.23,4365.23,4365.23,6000],["2013-09-18",4365.23,4365.23,4365.23,4365.23,0],["2013-09-19",4553.65,4553.65,4365.23,4365.23,17765],["2013-09-20",4365.23,4365.23,4365.23,4365.23,0],["2013-09-23",4365.23,4365.23,4365.23,4365.23,0],["2013-09-24",4396.63,4396.63,4396.63,4396.63,32302],["2013-09-25",4365.23,4459.44,4365.23,4459.44,5560],["2013-09-26",4396.63,4396.63,4396.63,4396.63,2000],["2013-09-27",4396.63,4428.04,4396.63,4428.04,2800],["2013-09-30",4428.04,4459.44,4396.63,4459.44,27200],["2013-10-01",4459.44,4459.44,4459.44,4459.44,1500],["2013-10-02",4396.63,4396.63,4396.63,4396.63,10000],["2013-10-03",4396.63,4428.04,4396.63,4396.63,2300],["2013-10-04",4396.63,4396.63,4396.63,4396.63,10700],["2013-10-07",4396.63,4396.63,4396.63,4396.63,14600],["2013-10-08",4396.63,4396.63,4396.63,4396.63,5300],["2013-10-09",4396.63,4396.63,4396.63,4396.63,1000],["2013-10-10",4396.63,4396.63,4396.63,4396.63,0],["2013-10-11",4396.63,4396.63,4396.63,4396.63,0],["2013-10-14",4396.63,4396.63,4396.63,4396.63,200],["2013-10-15",4396.63,4396.63,4396.63,4396.63,5300],["2013-10-16",4396.63,4710.68,4396.63,4710.68,2200],["2013-10-17",4616.46,4679.27,4616.46,4679.27,1000],["2013-10-18",4396.63,4553.65,4396.63,4553.65,1300],["2013-10-21",4647.87,4679.27,4647.87,4679.27,1700],["2013-10-22",4647.87,4867.7,4647.87,4867.7,1200],["2013-10-23",4867.7,5024.72,4867.7,4867.7,20700],["2013-10-24",4710.68,4867.7,4710.68,4867.7,1300],["2013-10-25",4710.68,4710.68,4710.68,4710.68,2068],["2013-10-28",4710.68,4710.68,4710.68,4710.68,1800],["2013-10-29",4710.68,4710.68,4710.68,4710.68,5000],["2013-10-30",4710.68,4710.68,4710.68,4710.68,0],["2013-10-31",4428.04,4804.89,4428.04,4804.89,500],["2013-11-01",4804.89,4804.89,4804.89,4804.89,0],["2013-11-04",4710.68,4867.7,4710.68,4867.7,500],["2013-11-05",4710.68,4742.08,4428.04,4742.08,2000],["2013-11-06",4742.08,4742.08,4742.08,4742.08,0],["2013-11-07",4867.7,4867.7,4867.7,4867.7,1100],["2013-11-08",4899.1,5024.72,4899.1,5024.72,7600],["2013-11-11",5024.72,5024.72,5024.72,5024.72,9900],["2013-11-12",5024.72,5181.74,5024.72,5150.34,3200],["2013-11-13",5150.34,5150.34,5150.34,5150.34,0],["2013-11-14",5150.34,5150.34,5150.34,5150.34,0],["2013-11-15",5150.34,5213.15,5150.34,5213.15,37900],["2013-11-18",5150.34,5150.34,5150.34,5150.34,1093],["2013-11-19",5150.34,5275.96,5150.34,5275.96,3900],["2013-11-20",5275.96,5275.96,5275.96,5275.96,600],["2013-11-21",5181.74,5213.15,5181.74,5213.15,14000],["2013-11-22",5181.74,5181.74,5181.74,5181.74,1200],["2013-11-25",5181.74,5244.55,5181.74,5244.55,9200],["2013-11-26",5338.77,5338.77,5244.55,5338.77,22900],["2013-11-27",5307.36,5338.77,5275.96,5275.96,9400],["2013-11-28",5275.96,5401.57,5275.96,5401.57,37600],["2013-11-29",5401.57,5590.0,5401.57,5590.0,9700],["2013-12-02",5935.45,5935.45,5495.79,5495.79,4900],["2013-12-03",5432.98,5495.79,5401.57,5401.57,10300],["2013-12-04",5338.77,5432.98,5338.77,5401.57,7600],["2013-12-05",5401.57,5680.37,5401.57,5610.67,44200],["2013-12-06",6168.25,6168.25,5680.37,5680.37,4700],["2013-12-09",5715.21,5750.06,5680.37,5750.06,24300],["2013-12-10",5750.06,5750.06,5750.06,5750.06,15200],["2013-12-11",5750.06,5750.06,5297.03,5750.06,25100],["2013-12-12",5227.33,5715.21,5227.33,5715.21,9600],["2013-12-13",5575.82,5575.82,5297.03,5297.03,3300],["2013-12-16",5750.06,5750.06,5192.48,5192.48,1300],["2013-12-17",5227.33,5645.52,5227.33,5645.52,14100],["2013-12-18",6168.25,6168.25,5645.52,5715.21,12500],["2013-12-19",5750.06,5750.06,5715.21,5750.06,34056],["2013-12-20",5924.31,6307.65,5924.31,6307.65,200],["2013-12-23",5889.46,6098.55,5819.76,5994.01,30000],["2013-12-24",6551.59,6551.59,6028.85,6133.4,8300],["2013-12-25",6342.49,6342.49,6133.4,6237.95,3100],["2013-12-26",6447.04,6447.04,6063.7,6203.1,3300],["2013-12-27",6377.34,6377.34,6133.4,6272.8,4600],["2013-12-30",6621.29,6621.29,6098.55,6342.49,500],["2013-12-31",6621.29,6621.29,5924.31,6203.1,4600],["2014-01-02",6760.68,6760.68,6760.68,6760.68,100],["2014-01-03",6586.44,6586.44,6272.8,6516.74,3200],["2014-01-06",6516.74,6516.74,6516.74,6516.74,0],["2014-01-07",7109.17,7109.17,6865.23,6865.23,300],["2014-01-08",6865.23,6865.23,6272.8,6865.23,2600],["2014-01-09",6377.34,6760.68,6272.8,6760.68,3500],["2014-01-10",6760.68,6760.68,6272.8,6621.29,400],["2014-01-13",6272.8,6272.8,6098.55,6272.8,700],["2014-01-14",6725.83,6725.83,6725.83,6725.83,100],["2014-01-15",6725.83,6725.83,6725.83,6725.83,0],["2014-01-16",6725.83,6725.83,6725.83,6725.83,0],["2014-01-17",6133.4,6133.4,6063.7,6063.7,2600],["2014-01-20",6272.8,6272.8,5471.27,5575.82,15200],["2014-01-21",5436.42,5436.42,5436.42,5436.42,200],["2014-01-22",5506.12,5506.12,5436.42,5506.12,2400],["2014-01-23",5401.57,5506.12,5262.18,5436.42,7000],["2014-01-24",5401.57,5401.57,5227.33,5331.88,2900],["2014-01-27",5331.88,5540.97,5331.88,5506.12,700],["2014-02-06",5297.03,5924.31,5297.03,5401.57,600],["2014-02-07",5575.82,5645.52,5575.82,5645.52,6223],["2014-02-10",5750.06,6203.1,5750.06,5924.31,600],["2014-02-11",5610.67,5924.31,5610.67,5924.31,310],["2014-02-12",5924.31,5924.31,5924.31,5924.31,0],["2014-02-13",5331.88,6272.8,5331.88,5924.31,500],["2014-02-14",5610.67,6272.8,5575.82,5924.31,5600],["2014-02-17",5924.31,5924.31,5715.21,5924.31,7600],["2014-02-18",5645.52,6028.85,5645.52,5994.01,4000],["2014-02-19",5575.82,5924.31,5575.82,5924.31,3100],["2014-02-20",5784.91,5854.61,5784.91,5854.61,2200],["2014-02-21",5784.91,5959.16,5784.91,5924.31,16200],["2014-02-24",5889.46,6342.49,5889.46,6237.95,1000],["2014-02-25",5924.31,6795.53,5784.91,5959.16,7500],["2014-02-26",6272.8,6307.65,6272.8,6307.65,200],["2014-02-27",6307.65,6307.65,6307.65,6307.65,0],["2014-02-28",5784.91,5784.91,5784.91,5784.91,500],["2014-03-03",5819.76,6028.85,5784.91,6028.85,4100],["2014-03-04",5784.91,5784.91,5750.06,5750.06,13800],["2014-03-05",6168.25,6168.25,6133.4,6133.4,300],["2014-03-06",5784.91,5924.31,5784.91,5924.31,200],["2014-03-07",5924.31,5924.31,5924.31,5924.31,0],["2014-03-10",5924.31,5924.31,5924.31,5924.31,0],["2014-03-11",5924.31,6447.04,5924.31,6377.34,2200],["2014-03-12",6098.55,6098.55,6098.55,6098.55,100],["2014-03-13",5994.01,5994.01,5994.01,5994.01,100],["2014-03-14",5959.16,6237.95,5959.16,6237.95,1000],["2014-03-17",6237.95,6237.95,6237.95,6237.95,0],["2014-03-18",6028.85,6133.4,5924.31,6133.4,1600],["2014-03-19",5924.31,5924.31,5924.31,5924.31,1000],["2014-03-20",6203.1,6203.1,6203.1,6203.1,200],["2014-03-21",5924.31,6168.25,5889.46,6168.25,4300],["2014-03-24",5959.16,6168.25,5924.31,6168.25,1500],["2014-03-25",5924.31,5959.16,5924.31,5959.16,4800],["2014-03-26",5959.16,5959.16,5924.31,5924.31,3300],["2014-03-27",5994.01,5994.01,5994.01,5994.01,100],["2014-03-28",5994.01,5994.01,5924.31,5924.31,4000],["2014-03-31",5854.61,5959.16,5784.91,5959.16,28000],["2014-04-01",5994.01,5994.01,5750.06,5959.16,3600],["2014-04-02",5959.16,5959.16,5959.16,5959.16,0],["2014-04-03",5784.91,5784.91,5784.91,5784.91,15800],["2014-04-04",5784.91,5959.16,5784.91,5959.16,15100],["2014-04-07",5959.16,5959.16,5959.16,5959.16,0],["2014-04-08",5889.46,5889.46,5784.91,5889.46,10500],["2014-04-10",6447.04,6447.04,5924.31,6098.55,5100],["2014-04-11",6098.55,6098.55,6098.55,6098.55,0],["2014-04-14",5819.76,6063.7,5819.76,6063.7,4300],["2014-04-15",5819.76,6028.85,5819.76,6028.85,5100],["2014-04-16",5819.76,5959.16,5784.91,5959.16,4100],["2014-04-17",5994.01,5994.01,5994.01,5994.01,100],["2014-04-18",5819.76,5819.76,5784.91,5784.91,12400],["2014-04-21",5924.31,5924.31,5924.31,5924.31,100],["2014-04-22",5784.91,6203.1,5784.91,5924.31,700],["2014-04-23",5924.31,5924.31,5924.31,5924.31,0],["2014-04-24",5750.06,5750.06,5680.37,5750.06,20400],["2014-04-25",5575.82,5819.76,5575.82,5819.76,600],["2014-04-28",5750.06,5750.06,5645.52,5645.52,1100],["2014-04-29",5645.52,5645.52,5645.52,5645.52,0],["2014-05-05",5645.52,5645.52,5645.52,5645.52,0],["2014-05-06",5227.33,5575.82,5227.33,5575.82,2100],["2014-05-07",5575.82,6063.7,5575.82,6063.7,2300],["2014-05-08",6063.7,6063.7,6063.7,6063.7,0],["2014-05-09",6063.7,6063.7,6063.7,6063.7,0],["2014-05-12",5750.06,5750.06,5471.27,5471.27,5700],["2014-05-13",4948.54,5297.03,4948.54,5227.33,15400],["2014-05-14",5331.88,5331.88,5227.33,5227.33,300],["2014-05-15",5227.33,5227.33,4878.84,5157.63,700],["2014-05-16",5366.73,5366.73,5227.33,5297.03,500],["2014-05-19",5297.03,5297.03,5297.03,5297.03,0],["2014-05-20",5297.03,5297.03,5297.03,5297.03,0],["2014-05-21",5540.97,5540.97,5540.97,5540.97,300],["2014-05-22",5680.37,5680.37,5680.37,5680.37,100],["2014-05-23",5122.78,5122.78,5122.78,5122.78,100],["2014-05-26",5506.12,5506.12,5506.12,5506.12,100],["2014-05-27",5401.57,5575.82,5401.57,5575.82,1800],["2014-05-28",5540.97,5540.97,5540.97,5540.97,500],["2014-05-29",5540.97,5540.97,5540.97,5540.97,0],["2014-05-30",5401.57,5540.97,5401.57,5540.97,1300],["2014-06-02",5575.82,5575.82,5575.82,5575.82,100],["2014-06-03",5924.31,5924.31,5924.31,5924.31,1000],["2014-06-04",5331.88,5750.06,5331.88,5331.88,400],["2014-06-05",5715.21,5715.21,5715.21,5715.21,100],["2014-06-06",5680.37,5680.37,5680.37,5680.37,200],["2014-06-09",5924.31,5924.31,5889.46,5889.46,300],["2014-06-10",5889.46,5889.46,5889.46,5889.46,0],["2014-06-11",5889.46,5889.46,5889.46,5889.46,0],["2014-06-12",5889.46,5889.46,5889.46,5889.46,0],["2014-06-13",5401.57,5889.46,5331.88,5889.46,800],["2014-06-16",5889.46,5889.46,5889.46,5889.46,0],["2014-06-17",5889.46,5889.46,5889.46,5889.46,0],["2014-06-18",5889.46,5889.46,5889.46,5889.46,0],["2014-06-19",5889.46,5889.46,5889.46,5889.46,0],["2014-06-20",5889.46,5889.46,5889.46,5889.46,0],["2014-06-23",5889.46,5889.46,5889.46,5889.46,0],["2014-06-24",5854.61,5854.61,5854.61,5854.61,1000],["2014-06-25",5854.61,5854.61,5854.61,5854.61,1000],["2014-06-26",5750.06,5819.76,5750.06,5750.06,6200],["2014-06-27",5750.06,5750.06,5750.06,5750.06,5000],["2014-06-30",5750.06,5854.61,5750.06,5854.61,1800],["2014-07-01",5854.61,5854.61,5854.61,5854.61,2900],["2014-07-02",5854.61,5924.31,5854.61,5924.31,6300],["2014-07-03",5994.01,5994.01,5994.01,5994.01,100],["2014-07-04",6307.65,6307.65,6307.65,6307.65,1900],["2014-07-07",6307.65,6307.65,6307.65,6307.65,0],["2014-07-08",6098.55,6203.1,5994.01,6203.1,6800],["2014-07-09",5994.01,5994.01,5994.01,5994.01,100],["2014-07-10",6203.1,6203.1,6203.1,6203.1,400],["2014-07-11",6203.1,6621.29,6168.25,6307.65,5900],["2014-07-14",6203.1,6307.65,6203.1,6307.65,5100],["2014-07-15",6203.1,6481.89,6203.1,6481.89,4900],["2014-07-16",6481.89,6481.89,6481.89,6481.89,0],["2014-07-17",6203.1,6447.04,6203.1,6447.04,6100],["2014-07-18",6203.1,6447.04,6203.1,6447.04,7900],["2014-07-21",6447.04,6447.04,6447.04,6447.04,1100],["2014-07-22",6203.1,6203.1,6203.1,6203.1,1200],["2014-07-23",6203.1,6412.19,6203.1,6412.19,6600],["2014-07-24",6412.19,6412.19,6412.19,6412.19,0],["2014-07-25",6203.1,6203.1,6203.1,6203.1,5000],["2014-07-28",6098.55,6098.55,6098.55,6098.55,3500],["2014-07-29",6063.7,6063.7,6063.7,6063.7,5000],["2014-07-30",6063.7,6412.19,6063.7,6272.8,4600],["2014-07-31",6621.29,6621.29,6203.1,6412.19,4400],["2014-08-01",6203.1,6377.34,6203.1,6377.34,5100],["2014-08-04",6377.34,6377.34,6377.34,6377.34,0],["2014-08-05",6447.04,6447.04,6447.04,6447.04,100],["2014-08-06",6203.1,6342.49,6203.1,6342.49,3100],["2014-08-07",6237.95,6272.8,6237.95,6272.8,3000],["2014-08-08",6272.8,6272.8,6272.8,6272.8,5000],["2014-08-11",6237.95,6237.95,6237.95,6237.95,5000],["2014-08-12",6237.95,6237.95,6237.95,6237.95,0],["2014-08-13",6237.95,6237.95,6237.95,6237.95,5000],["2014-08-14",6447.04,6447.04,6237.95,6377.34,12100],["2014-08-15",6307.65,6342.49,6307.65,6342.49,9000],["2014-08-18",6272.8,6272.8,6272.8,6272.8,1000],["2014-08-19",6272.8,6272.8,6272.8,6272.8,800],["2014-08-20",6272.8,6342.49,6237.95,6342.49,8000],["2014-08-21",6342.49,6342.49,6307.65,6342.49,15000],["2014-08-22",6342.49,6412.19,6342.49,6412.19,1900],["2014-08-25",6272.8,6272.8,6272.8,6272.8,1000],["2014-08-26",6412.19,6412.19,6412.19,6412.19,100],["2014-08-27",5784.91,6447.04,5784.91,6447.04,1300],["2014-08-28",6447.04,6447.04,6447.04,6447.04,0],["2014-08-29",6272.8,6412.19,6272.8,6412.19,400],["2014-09-03",6307.65,6307.65,6307.65,6307.65,6500],["2014-09-04",6412.19,6412.19,6412.19,6412.19,100],["2014-09-05",6342.49,6342.49,6342.49,6342.49,700],["2014-09-08",6447.04,6447.04,6447.04,6447.04,100],["2014-09-09",6342.49,6342.49,6342.49,6342.49,2000],["2014-09-10",6272.8,6551.59,6272.8,6551.59,1600],["2014-09-11",6272.8,6481.89,6272.8,6481.89,900],["2014-09-12",6272.8,6377.34,6272.8,6377.34,5100],["2014-09-15",6342.49,6342.49,6342.49,6342.49,5800],["2014-09-16",6272.8,6342.49,6272.8,6342.49,1100],["2014-09-17",5994.01,6412.19,5994.01,6412.19,5400],["2014-09-18",6412.19,6412.19,6412.19,6412.19,0],["2014-09-19",6412.19,6412.19,6342.49,6342.49,2500],["2014-09-22",6342.49,6342.49,6342.49,6342.49,0],["2014-09-23",6098.55,6342.49,6098.55,6342.49,5700],["2014-09-24",6342.49,6377.34,6342.49,6377.34,3700],["2014-09-25",6342.49,6447.04,6342.49,6447.04,2600],["2014-09-26",6447.04,6447.04,6447.04,6447.04,0],["2014-09-29",6447.04,6516.74,6447.04,6516.74,6100],["2014-09-30",6516.74,6516.74,6516.74,6516.74,0],["2014-10-01",6516.74,6516.74,6516.74,6516.74,0],["2014-10-02",6098.55,6447.04,6098.55,6447.04,600],["2014-10-03",6447.04,6447.04,6447.04,6447.04,0],["2014-10-06",6447.04,6447.04,6447.04,6447.04,0],["2014-10-07",6377.34,6447.04,6377.34,6447.04,300],["2014-10-08",6447.04,6447.04,6447.04,6447.04,0],["2014-10-09",6447.04,6447.04,6447.04,6447.04,0],["2014-10-10",6586.44,6586.44,6586.44,6586.44,100],["2014-10-13",6586.44,6586.44,6586.44,6586.44,0],["2014-10-14",6586.44,6586.44,6586.44,6586.44,0],["2014-10-15",6098.55,6447.04,6098.55,6447.04,1100],["2014-10-16",6447.04,6447.04,6447.04,6447.04,0],["2014-10-17",6447.04,6447.04,6447.04,6447.04,0],["2014-10-20",6447.04,6447.04,6447.04,6447.04,0],["2014-10-21",6447.04,6447.04,6447.04,6447.04,0],["2014-10-22",6447.04,6447.04,6447.04,6447.04,0],["2014-10-23",6795.53,6969.77,6447.04,6865.23,9500],["2014-10-24",6447.04,6447.04,6447.04,6447.04,100],["2014-10-27",6098.55,6377.34,6098.55,6377.34,5100],["2014-10-28",6377.34,6377.34,6377.34,6377.34,0],["2014-10-29",6377.34,6377.34,6377.34,6377.34,0],["2014-10-30",6377.34,6377.34,6377.34,6377.34,0],["2014-10-31",6377.34,6377.34,6377.34,6377.34,0],["2014-11-03",6098.55,6377.34,6098.55,6377.34,2900],["2014-11-04",6377.34,6377.34,6377.34,6377.34,500],["2014-11-05",6377.34,6377.34,6377.34,6377.34,0],["2014-11-06",6377.34,6377.34,6377.34,6377.34,0],["2014-11-07",6272.8,6377.34,6272.8,6377.34,300],["2014-11-10",6272.8,6342.49,6272.8,6342.49,300],["2014-11-11",6272.8,6377.34,6272.8,6377.34,200],["2014-11-12",6272.8,6272.8,6272.8,6272.8,500],["2014-11-13",6342.49,6342.49,6342.49,6342.49,100],["2014-11-14",6342.49,6342.49,6342.49,6342.49,0],["2014-11-17",6342.49,6342.49,6342.49,6342.49,0],["2014-11-18",6342.49,6342.49,6342.49,6342.49,0],["2014-11-19",6098.55,6098.55,6098.55,6098.55,7100],["2014-11-20",5994.01,6377.34,5994.01,6377.34,5300],["2014-11-21",6098.55,6377.34,6098.55,6377.34,10200],["2014-11-24",6098.55,6098.55,6098.55,6098.55,300],["2014-11-25",6098.55,6098.55,6098.55,6098.55,100],["2014-11-26",6098.55,6098.55,6098.55,6098.55,0],["2014-11-27",6098.55,6098.55,6098.55,6098.55,0],["2014-11-28",6098.55,6098.55,6098.55,6098.55,0],["2014-12-01",6098.55,6098.55,6098.55,6098.55,0],["2014-12-02",6098.55,6098.55,6098.55,6098.55,100],["2014-12-03",6098.55,6621.29,6098.55,6621.29,11600],["2014-12-04",6133.4,6133.4,6098.55,6098.55,1000],["2014-12-05",6098.55,6098.55,6098.55,6098.55,0],["2014-12-08",5959.16,6098.55,5924.31,6098.55,700],["2014-12-09",5924.31,6098.55,5924.31,6098.55,2200],["2014-12-10",6098.55,6098.55,6098.55,6098.55,0],["2014-12-11",6447.04,6447.04,6447.04,6447.04,100],["2014-12-12",6098.55,6447.04,6098.55,6447.04,5200],["2014-12-15",6098.55,6447.04,6028.85,6028.85,5400],["2014-12-16",6098.55,6098.55,6098.55,6098.55,600],["2014-12-17",6342.49,6342.49,6063.7,6063.7,9600],["2014-12-18",6063.7,6063.7,6063.7,6063.7,0],["2014-12-19",6063.7,6063.7,5471.27,5994.01,3300],["2014-12-22",5994.01,5994.01,5401.57,5854.61,21500],["2014-12-23",5366.73,5819.76,5297.03,5819.76,6800],["2014-12-24",5262.18,5819.76,5262.18,5819.76,21100],["2014-12-25",5750.06,5750.06,5401.57,5750.06,1300],["2014-12-26",6133.4,6133.4,6133.4,6133.4,100],["2014-12-29",5750.06,5750.06,5520.06,5711.73,8200],["2014-12-30",6133.4,6133.4,5711.73,5903.4,2100],["2014-12-31",5750.06,6095.07,5750.06,6056.73,2800],["2015-01-05",6056.73,6056.73,6056.73,6056.73,0],["2015-01-06",5788.4,5980.07,5788.4,5980.07,1100],["2015-01-07",5750.06,5865.06,5750.06,5865.06,200],["2015-01-08",5865.06,5865.06,5865.06,5865.06,0],["2015-01-09",5865.06,5865.06,5865.06,5865.06,100],["2015-01-12",5635.06,5826.73,5635.06,5826.73,700],["2015-01-13",5711.73,6133.4,5711.73,6133.4,1700],["2015-01-14",6133.4,6133.4,6133.4,6133.4,0],["2015-01-15",5826.73,6095.07,5826.73,6095.07,1100],["2015-01-16",6095.07,6095.07,6095.07,6095.07,0],["2015-01-19",6670.07,6670.07,6133.4,6440.07,1800],["2015-01-20",6440.07,6440.07,6440.07,6440.07,0],["2015-01-21",6440.07,6440.07,6440.07,6440.07,0],["2015-01-22",6440.07,6440.07,6440.07,6440.07,0],["2015-01-23",5941.73,6133.4,5903.4,6133.4,3000],["2015-01-26",6133.4,6133.4,6133.4,6133.4,0],["2015-01-27",6325.07,6325.07,6325.07,6325.07,300],["2015-01-28",6325.07,6325.07,6325.07,6325.07,0],["2015-01-29",6325.07,6325.07,6325.07,6325.07,0],["2015-01-30",6325.07,6325.07,6325.07,6325.07,0],["2015-02-02",5903.4,6095.07,5865.06,6095.07,2600],["2015-02-03",6095.07,6095.07,6095.07,6095.07,100],["2015-02-04",6095.07,6095.07,6095.07,6095.07,0],["2015-02-05",6095.07,6095.07,6095.07,6095.07,0],["2015-02-06",6095.07,6095.07,6095.07,6095.07,0],["2015-02-09",5750.06,6056.73,5750.06,6056.73,300],["2015-02-10",6056.73,6056.73,6056.73,6056.73,0],["2015-02-11",6056.73,6056.73,6056.73,6056.73,0],["2015-02-12",6056.73,6056.73,6056.73,6056.73,0],["2015-02-13",6056.73,6056.73,6056.73,6056.73,0],["2015-02-24",6056.73,6056.73,6056.73,6056.73,0],["2015-02-25",5941.73,6248.4,5941.73,6248.4,3100],["2015-02-26",6248.4,6248.4,6248.4,6248.4,0],["2015-02-27",6210.07,6210.07,6210.07,6210.07,200],["2015-03-02",6210.07,6210.07,6210.07,6210.07,0],["2015-03-03",6210.07,6210.07,6210.07,6210.07,0],["2015-03-04",5865.06,6018.4,5750.06,5750.06,4200],["2015-03-05",5865.06,5865.06,5865.06,5865.06,100],["2015-03-06",6018.4,6018.4,6018.4,6018.4,100],["2015-03-09",5826.73,5941.73,5826.73,5941.73,1100],["2015-03-10",5826.73,5941.73,5826.73,5941.73,1000],["2015-03-11",5826.73,5826.73,5826.73,5826.73,2200],["2015-03-12",5826.73,5826.73,5826.73,5826.73,800],["2015-03-13",5865.06,5865.06,5865.06,5865.06,100],["2015-03-16",5750.06,5826.73,5750.06,5826.73,3100],["2015-03-17",6133.4,6133.4,6133.4,6133.4,100],["2015-03-18",6133.4,6133.4,6133.4,6133.4,0],["2015-03-19",6133.4,6133.4,6133.4,6133.4,0],["2015-03-20",5941.73,6095.07,5941.73,6095.07,1700],["2015-03-23",6095.07,6095.07,6095.07,6095.07,62],["2015-03-24",5865.06,5941.73,5865.06,5941.73,1100],["2015-03-25",5635.06,5865.06,5635.06,5865.06,600],["2015-03-26",5865.06,5865.06,5865.06,5865.06,0],["2015-03-27",5865.06,5865.06,5865.06,5865.06,0],["2015-03-30",5941.73,5941.73,5941.73,5941.73,100],["2015-03-31",5941.73,6133.4,5941.73,6133.4,600],["2015-04-01",5826.73,6133.4,5826.73,6133.4,700],["2015-04-02",6516.74,6516.74,6516.74,6516.74,900],["2015-04-03",6325.07,6478.4,6133.4,6478.4,3200],["2015-04-06",6133.4,6325.07,6133.4,6325.07,2300],["2015-04-07",6516.74,6516.74,6516.74,6516.74,500],["2015-04-08",6248.4,6516.74,6248.4,6516.74,900],["2015-04-09",6516.74,6516.74,6516.74,6516.74,0],["2015-04-10",6133.4,6440.07,6133.4,6133.4,9200],["2015-04-13",6325.07,6325.07,6325.07,6325.07,200],["2015-04-14",5941.73,6325.07,5865.06,6171.73,2700],["2015-04-15",6133.4,6248.4,5980.07,6018.4,7900],["2015-04-16",6171.73,6171.73,6171.73,6171.73,600],["2015-04-17",5941.73,6708.41,5941.73,5941.73,4600],["2015-04-20",6325.07,6325.07,5941.73,6171.73,4900],["2015-04-21",5941.73,6516.74,5941.73,6516.74,5000],["2015-04-22",6516.74,6516.74,6516.74,6516.74,0],["2015-04-23",6516.74,6516.74,6516.74,6516.74,0],["2015-04-24",6516.74,6516.74,6516.74,6516.74,0],["2015-04-27",6516.74,6516.74,6440.07,6440.07,1000],["2015-05-04",6401.74,6401.74,6401.74,6401.74,200],["2015-05-05",6401.74,6401.74,6401.74,6401.74,0],["2015-05-06",6785.07,6785.07,6785.07,6785.07,1200],["2015-05-07",6785.07,6785.07,6785.07,6785.07,0],["2015-05-08",6785.07,6785.07,6785.07,6785.07,0],["2015-05-11",6785.07,6785.07,6785.07,6785.07,0],["2015-05-12",6785.07,6785.07,6785.07,6785.07,0],["2015-05-13",6900.08,6900.08,6900.08,6900.08,700],["2015-05-14",6708.41,6861.74,6708.41,6861.74,3900],["2015-05-15",6861.74,6861.74,6861.74,6861.74,0],["2015-05-18",6210.07,6746.74,6210.07,6746.74,1300],["2015-05-19",6900.08,6900.08,6900.08,6900.08,100],["2015-05-20",6900.08,6900.08,6900.08,6900.08,0],["2015-05-21",6325.07,6670.07,6325.07,6670.07,200],["2015-05-22",6670.07,6670.07,6670.07,6670.07,0],["2015-05-25",6670.07,6670.07,6670.07,6670.07,0],["2015-05-26",6670.07,6670.07,6670.07,6670.07,0],["2015-05-27",6670.07,6670.07,6670.07,6670.07,0],["2015-05-28",6900.08,6900.08,6900.08,6900.08,100],["2015-05-29",6900.08,6900.08,6900.08,6900.08,0],["2015-06-01",6900.08,6900.08,6900.08,6900.08,0],["2015-06-02",6900.08,6900.08,6900.08,6900.08,0],["2015-06-03",6900.08,6900.08,6900.08,6900.08,0],["2015-06-04",6210.07,6516.74,6210.07,6516.74,600],["2015-06-05",6516.74,6516.74,6516.74,6516.74,0],["2015-06-08",6516.74,6516.74,6516.74,6516.74,15500],["2015-06-09",6516.74,6516.74,6516.74,6516.74,0],["2015-06-10",6516.74,6516.74,6516.74,6516.74,0],["2015-06-11",6516.74,6516.74,6516.74,6516.74,0],["2015-06-12",6516.74,6516.74,6516.74,6516.74,0],["2015-06-15",6516.74,6516.74,6516.74,6516.74,0],["2015-06-16",6516.74,6516.74,6516.74,6516.74,0],["2015-06-17",6325.07,6516.74,6325.07,6516.74,2600],["2015-06-18",6478.4,6478.4,6478.4,6478.4,1600],["2015-06-19",6478.4,6478.4,6478.4,6478.4,0],["2015-06-22",6478.4,6478.4,6478.4,6478.4,0],["2015-06-23",6478.4,6478.4,6478.4,6478.4,0],["2015-06-24",6478.4,6478.4,6478.4,6478.4,0],["2015-06-25",6478.4,6478.4,6478.4,6478.4,0],["2015-06-26",6478.4,6478.4,6478.4,6478.4,0],["2015-06-29",6478.4,6478.4,6478.4,6478.4,0],["2015-06-30",6900.08,6900.08,6900.08,6900.08,300],["2015-07-01",6900.08,6900.08,6900.08,6900.08,0],["2015-07-02",6900.08,6900.08,6900.08,6900.08,0],["2015-07-03",6900.08,6900.08,6900.08,6900.08,0],["2015-07-06",6900.08,6900.08,6900.08,6900.08,0],["2015-07-07",6900.08,6900.08,6900.08,6900.08,0],["2015-07-08",6900.08,6900.08,6900.08,6900.08,0],["2015-07-09",6210.07,6900.08,6210.07,6516.74,1800],["2015-07-10",6900.08,6900.08,6900.08,6900.08,300],["2015-07-13",6900.08,6900.08,6900.08,6900.08,0],["2015-07-14",6900.08,6900.08,6900.08,6900.08,0],["2015-07-15",6325.07,6325.07,6325.07,6325.07,200],["2015-07-16",6516.74,6516.74,6516.74,6516.74,100],["2015-07-17",6516.74,6516.74,6516.74,6516.74,0],["2015-07-20",6516.74,6516.74,6516.74,6516.74,0],["2015-07-21",6516.74,6516.74,6516.74,6516.74,0],["2015-07-22",6516.74,6516.74,6516.74,6516.74,0],["2015-07-23",6516.74,6516.74,6516.74,6516.74,0],["2015-07-24",6516.74,6516.74,6516.74,6516.74,0],["2015-07-27",6516.74,6516.74,6516.74,6516.74,0],["2015-07-28",6670.07,6670.07,6670.07,6670.07,100],["2015-07-29",6670.07,6670.07,6670.07,6670.07,0],["2015-07-30",7053.41,7053.41,6440.07,6823.41,3200],["2015-07-31",6823.41,6823.41,6823.41,6823.41,0],["2015-08-03",6593.41,6593.41,6286.74,6286.74,1300],["2015-08-04",6555.07,6555.07,6555.07,6555.07,100],["2015-08-05",6555.07,6555.07,6555.07,6555.07,0],["2015-08-06",6555.07,6555.07,6555.07,6555.07,0],["2015-08-07",6555.07,6555.07,6555.07,6555.07,0],["2015-08-10",6133.4,6478.4,6133.4,6478.4,300],["2015-08-11",6056.73,6440.07,6056.73,6440.07,300],["2015-08-12",6440.07,6440.07,6440.07,6440.07,0],["2015-08-13",5980.07,6363.4,5826.73,6286.74,1300],["2015-08-14",6286.74,6286.74,6286.74,6286.74,0],["2015-08-17",5750.06,6516.74,5750.06,6516.74,500],["2015-08-18",6631.74,6631.74,5865.06,6478.4,4600],["2015-08-19",5941.73,6516.74,5941.73,6478.4,2400],["2015-08-20",5903.4,6478.4,5903.4,6478.4,300],["2015-08-21",5865.06,6440.07,5865.06,6363.4,5200],["2015-08-24",5865.06,6440.07,5750.06,6095.07,7700],["2015-08-25",6095.07,6095.07,6095.07,6095.07,0],["2015-08-26",6095.07,6095.07,6095.07,6095.07,0],["2015-08-27",6095.07,6095.07,6095.07,6095.07,0],["2015-08-28",6056.73,6095.07,5865.06,6095.07,1000],["2015-08-31",6095.07,6095.07,6095.07,6095.07,0],["2015-09-01",6133.4,6133.4,6133.4,6133.4,4800],["2015-09-03",6133.4,6133.4,6133.4,6133.4,0],["2015-09-04",6133.4,6133.4,6133.4,6133.4,0],["2015-09-07",6210.07,6210.07,6210.07,6210.07,200],["2015-09-08",6286.74,6286.74,6286.74,6286.74,100],["2015-09-09",6286.74,6286.74,6286.74,6286.74,0],["2015-09-10",6286.74,6286.74,6286.74,6286.74,0],["2015-09-11",6286.74,6286.74,6286.74,6286.74,0],["2015-09-14",6516.74,6516.74,6516.74,6516.74,300],["2015-09-15",6516.74,6516.74,6516.74,6516.74,0],["2015-09-16",6516.74,6516.74,6516.74,6516.74,0],["2015-09-17",6516.74,6516.74,6516.74,6516.74,0],["2015-09-18",6516.74,6516.74,6516.74,6516.74,0],["2015-09-21",6516.74,6516.74,6516.74,6516.74,0],["2015-09-22",6746.74,6900.08,6746.74,6900.08,600],["2015-09-23",6900.08,6900.08,6900.08,6900.08,0],["2015-09-24",6900.08,6900.08,6900.08,6900.08,0],["2015-09-25",6900.08,6900.08,6900.08,6900.08,0],["2015-09-28",6248.4,6631.74,6248.4,6631.74,3600],["2015-09-29",6248.4,6516.74,6210.07,6401.74,3500],["2015-09-30",6210.07,6478.4,6210.07,6401.74,2600],["2015-10-01",6401.74,6401.74,6401.74,6401.74,0],["2015-10-02",6133.4,6440.07,6133.4,6440.07,400],["2015-10-05",6440.07,6440.07,6440.07,6440.07,0],["2015-10-06",6440.07,6440.07,6440.07,6440.07,0],["2015-10-07",6095.07,6363.4,6095.07,6363.4,8200],["2015-10-08",6516.74,6516.74,6516.74,6516.74,500],["2015-10-09",6516.74,6516.74,6516.74,6516.74,0],["2015-10-12",6325.07,6325.07,6325.07,6325.07,14500],["2015-10-13",6325.07,6325.07,6325.07,6325.07,0],["2015-10-14",6325.07,6325.07,6325.07,6325.07,0],["2015-10-15",6325.07,6325.07,6325.07,6325.07,0],["2015-10-16",6478.4,6478.4,6478.4,6478.4,100],["2015-10-19",6478.4,6478.4,6478.4,6478.4,0],["2015-10-20",6478.4,6478.4,6478.4,6478.4,0],["2015-10-21",6325.07,6325.07,6325.07,6325.07,900],["2015-10-22",6478.4,6478.4,6210.07,6248.4,10700],["2015-10-23",6593.41,6670.07,6325.07,6555.07,26000],["2015-10-26",6555.07,6555.07,6555.07,6555.07,0],["2015-10-27",6631.74,7091.74,6631.74,7053.41,5000],["2015-10-28",7053.41,7053.41,7053.41,7053.41,2100],["2015-10-29",6785.07,7283.41,6785.07,7245.08,8100],["2015-10-30",7245.08,7666.75,6900.08,7666.75,6100],["2015-11-02",6900.08,7436.75,6900.08,7436.75,3100],["2015-11-03",7436.75,7436.75,7436.75,7436.75,0],["2015-11-04",7436.75,7436.75,7436.75,7436.75,0],["2015-11-05",7436.75,7436.75,7436.75,7436.75,0],["2015-11-06",7436.75,7436.75,7436.75,7436.75,0],["2015-11-09",7666.75,8050.09,6900.08,7628.42,1600],["2015-11-10",6900.08,7283.41,6900.08,7283.41,1900],["2015-11-11",7436.75,7436.75,7436.75,7436.75,200],["2015-11-12",7436.75,7436.75,7436.75,7436.75,0],["2015-11-13",7436.75,7436.75,7436.75,7436.75,0],["2015-11-16",7360.08,7360.08,7360.08,7360.08,800],["2015-11-17",7360.08,7360.08,7360.08,7360.08,0],["2015-11-18",7666.75,7666.75,7590.08,7590.08,1300],["2015-11-19",7091.74,7091.74,6861.74,7015.08,14600],["2015-11-20",7283.41,7283.41,7283.41,7283.41,100],["2015-11-23",7398.41,7475.08,7091.74,7475.08,1900],["2015-11-24",7475.08,7475.08,7475.08,7475.08,0],["2015-11-25",6938.41,7245.08,6900.08,7091.74,3700],["2015-11-26",6440.07,7091.74,6440.07,7091.74,8900],["2015-11-27",7283.41,7475.08,7283.41,7475.08,700],["2015-11-30",6746.74,7091.74,6746.74,7091.74,6100],["2015-12-01",7091.74,7091.74,7091.74,7091.74,0],["2015-12-02",7091.74,7091.74,7091.74,7091.74,0],["2015-12-03",7091.74,7091.74,7091.74,7091.74,0],["2015-12-04",7053.41,7053.41,7053.41,7053.41,100],["2015-12-07",7053.41,7053.41,7053.41,7053.41,0],["2015-12-08",6516.74,7283.41,6516.74,7283.41,7300],["2015-12-09",7283.41,7283.41,7283.41,7283.41,0],["2015-12-10",7283.41,7283.41,7283.41,7283.41,0],["2015-12-11",7283.41,7283.41,7283.41,7283.41,0],["2015-12-14",6900.08,6900.08,6900.08,6900.08,415],["2015-12-15",6900.08,6900.08,6900.08,6900.08,200],["2015-12-16",6900.08,6900.08,6900.08,6900.08,0],["2015-12-17",7130.08,7130.08,7130.08,7130.08,100],["2015-12-18",6900.08,6900.08,6900.08,6900.08,500],["2015-12-21",7245.08,7245.08,7245.08,7245.08,300],["2015-12-22",7015.08,7168.41,7015.08,7130.08,4400],["2015-12-23",7015.08,7015.08,7015.08,7015.08,200],["2015-12-24",7168.41,7168.41,7168.41,7168.41,100],["2015-12-25",7168.41,7168.41,7168.41,7168.41,0],["2015-12-28",7015.08,7015.08,7015.08,7015.08,300],["2015-12-29",7245.08,7245.08,7015.08,7015.08,3100],["2015-12-30",7245.08,7245.08,7015.08,7015.08,500],["2015-12-31",7184.12,7353.15,7184.12,7184.12,4100],["2016-01-04",7184.12,7184.12,7184.12,7184.12,0],["2016-01-05",7184.12,7184.12,7184.12,7184.12,0],["2016-01-06",7310.89,7310.89,7310.89,7310.89,100],["2016-01-07",7310.89,7310.89,7310.89,7310.89,0],["2016-01-08",7310.89,7310.89,7310.89,7310.89,0],["2016-01-11",7310.89,7310.89,7310.89,7310.89,0],["2016-01-12",7395.41,7606.71,7395.41,7606.71,200],["2016-01-13",7606.71,7606.71,7606.71,7606.71,0],["2016-01-14",7606.71,7606.71,7606.71,7606.71,0],["2016-01-15",7606.71,7606.71,7606.71,7606.71,0],["2016-01-18",7606.71,7606.71,7606.71,7606.71,0],["2016-01-19",6930.56,7479.93,6930.56,7479.93,800],["2016-01-20",7479.93,7479.93,7479.93,7479.93,0],["2016-01-21",7479.93,7479.93,7479.93,7479.93,100],["2016-01-22",7479.93,7479.93,7479.93,7479.93,0],["2016-01-25",7606.71,8029.31,7184.12,7437.67,1000],["2016-01-26",7437.67,7437.67,7437.67,7437.67,0],["2016-01-27",7015.08,7395.41,7015.08,7395.41,3800],["2016-01-28",7184.12,7395.41,7184.12,7353.15,2400],["2016-01-29",7606.71,7818.01,7606.71,7818.01,400],["2016-02-01",7818.01,7818.01,7818.01,7818.01,0],["2016-02-02",7818.01,7818.01,7818.01,7818.01,0],["2016-02-03",7606.71,7987.05,7606.71,7987.05,600],["2016-02-04",7987.05,7987.05,7987.05,7987.05,0],["2016-02-05",7987.05,7987.05,7987.05,7987.05,0],["2016-02-15",7987.05,7987.05,7987.05,7987.05,0],["2016-02-16",7310.89,7310.89,7310.89,7310.89,3400],["2016-02-17",7310.89,7310.89,7310.89,7310.89,0],["2016-02-18",7184.12,7184.12,7184.12,7184.12,7700],["2016-02-19",7606.71,7606.71,7606.71,7606.71,100],["2016-02-22",7606.71,7606.71,7606.71,7606.71,0],["2016-02-23",7395.41,7395.41,7395.41,7395.41,500],["2016-02-24",7564.45,7775.75,7564.45,7775.75,400],["2016-02-25",7775.75,7775.75,7775.75,7775.75,0],["2016-02-26",7818.01,7987.05,7395.41,7775.75,3200],["2016-02-29",7775.75,7775.75,7775.75,7775.75,0],["2016-03-01",7775.75,7775.75,7775.75,7775.75,0],["2016-03-02",7775.75,7775.75,7775.75,7775.75,0],["2016-03-03",7775.75,7775.75,7775.75,7775.75,0],["2016-03-04",7775.75,7775.75,7775.75,7775.75,0],["2016-03-07",7057.34,7775.75,7057.34,7310.89,2200],["2016-03-08",7395.41,7564.45,7395.41,7564.45,400],["2016-03-09",7564.45,7564.45,7564.45,7564.45,0],["2016-03-10",7395.41,7564.45,7395.41,7564.45,1300],["2016-03-11",7564.45,7564.45,7564.45,7564.45,200],["2016-03-14",7564.45,7987.05,7564.45,7987.05,4000],["2016-03-15",7987.05,7987.05,7987.05,7987.05,0],["2016-03-16",7818.01,7987.05,7775.75,7944.79,1200],["2016-03-17",7902.53,7944.79,7606.71,7944.79,1400],["2016-03-18",7902.53,7944.79,7902.53,7944.79,400],["2016-03-21",7902.53,8240.6,7310.89,7606.71,5500],["2016-03-22",7818.01,7902.53,7818.01,7902.53,200],["2016-03-23",7522.19,7987.05,7522.19,7987.05,3100],["2016-03-24",7987.05,7987.05,7987.05,7987.05,0],["2016-03-25",7395.41,7606.71,7226.37,7606.71,5900],["2016-03-28",7606.71,7606.71,7606.71,7606.71,0],["2016-03-29",7395.41,7606.71,7395.41,7606.71,3100],["2016-03-30",7606.71,7606.71,7606.71,7606.71,0],["2016-03-31",7395.41,7564.45,7395.41,7564.45,5300],["2016-04-01",7564.45,7564.45,7564.45,7564.45,0],["2016-04-04",7564.45,7564.45,7564.45,7564.45,0],["2016-04-05",7353.15,7564.45,7353.15,7564.45,6100],["2016-04-06",7564.45,7564.45,7564.45,7564.45,0],["2016-04-07",7564.45,7564.45,7564.45,7564.45,0],["2016-04-08",7353.15,7353.15,7353.15,7353.15,400],["2016-04-11",7522.19,7522.19,7522.19,7522.19,100],["2016-04-12",7353.15,7353.15,7353.15,7353.15,200],["2016-04-13",7522.19,7564.45,7522.19,7564.45,300],["2016-04-14",7564.45,7564.45,7564.45,7564.45,0],["2016-04-15",7564.45,7564.45,7564.45,7564.45,200],["2016-04-19",7564.45,7564.45,7564.45,7564.45,0],["2016-04-20",6972.82,7395.41,6930.56,6930.56,9000],["2016-04-21",7353.15,7353.15,7353.15,7353.15,100],["2016-04-22",7437.67,7479.93,6972.82,7141.86,5100],["2016-04-25",7057.34,7437.67,7057.34,7353.15,4900],["2016-04-26",7184.12,7184.12,7184.12,7184.12,300],["2016-04-27",7141.86,7353.15,7057.34,7141.86,6900],["2016-04-28",7015.08,7353.15,6972.82,6972.82,10600],["2016-04-29",7268.63,7479.93,7015.08,7479.93,5500],["2016-05-04",7479.93,7479.93,7479.93,7479.93,0],["2016-05-05",7057.34,7522.19,7057.34,7522.19,5300],["2016-05-06",7141.86,8113.82,7099.6,8113.82,7700],["2016-05-09",7310.89,7606.71,7310.89,7606.71,200],["2016-05-10",7691.23,7691.23,7691.23,7691.23,100],["2016-05-11",7226.37,7606.71,7141.86,7564.45,14500],["2016-05-12",7564.45,7564.45,7564.45,7564.45,0],["2016-05-13",7564.45,7564.45,7564.45,7564.45,0],["2016-05-16",7564.45,7564.45,7564.45,7564.45,0],["2016-05-17",7564.45,7564.45,7564.45,7564.45,0],["2016-05-18",7606.71,7733.49,7564.45,7564.45,400],["2016-05-19",7564.45,7564.45,7564.45,7564.45,100],["2016-05-20",7564.45,7564.45,7564.45,7564.45,200],["2016-05-23",7564.45,7564.45,7564.45,7564.45,0],["2016-05-24",7691.23,7733.49,7691.23,7733.49,200],["2016-05-25",7733.49,7733.49,7733.49,7733.49,0],["2016-05-26",7733.49,7733.49,7733.49,7733.49,100],["2016-05-27",7733.49,7733.49,7733.49,7733.49,0],["2016-05-30",7691.23,7691.23,7691.23,7691.23,100],["2016-05-31",8198.34,8198.34,7606.71,7902.53,2400],["2016-06-01",7902.53,7902.53,7902.53,7902.53,0],["2016-06-02",7902.53,7902.53,7902.53,7902.53,0],["2016-06-03",7606.71,7818.01,7606.71,7818.01,1000],["2016-06-06",7860.27,8113.82,7860.27,8113.82,500],["2016-06-07",7353.15,8071.56,7310.89,7310.89,23700],["2016-06-08",7606.71,7606.71,7606.71,7606.71,100],["2016-06-09",7606.71,7606.71,7606.71,7606.71,0],["2016-06-10",7564.45,7564.45,7564.45,7564.45,500],["2016-06-13",7564.45,7564.45,7564.45,7564.45,100],["2016-06-14",7226.37,7395.41,7184.12,7395.41,3600],["2016-06-15",7564.45,7564.45,7564.45,7564.45,100],["2016-06-16",7268.63,7268.63,7268.63,7268.63,100],["2016-06-17",7564.45,7564.45,7564.45,7564.45,100],["2016-06-20",7184.12,7184.12,6930.56,7141.86,11900],["2016-06-21",7353.15,7353.15,7353.15,7353.15,100],["2016-06-22",7353.15,7353.15,7353.15,7353.15,0],["2016-06-23",7353.15,7353.15,7353.15,7353.15,0],["2016-06-24",7099.6,7184.12,7099.6,7184.12,5200],["2016-06-27",7353.15,7353.15,6930.56,7057.34,900],["2016-06-28",7353.15,7353.15,7353.15,7353.15,100],["2016-06-29",7353.15,7353.15,7353.15,7353.15,0],["2016-06-30",7015.08,7395.41,6972.82,7395.41,8700],["2016-07-01",7395.41,7395.41,7395.41,7395.41,0],["2016-07-04",7353.15,7522.19,7184.12,7479.93,600],["2016-07-05",7141.86,7437.67,7141.86,7437.67,200],["2016-07-06",7310.89,7310.89,7310.89,7310.89,100],["2016-07-07",7268.63,7268.63,7268.63,7268.63,100],["2016-07-08",7564.45,7564.45,7226.37,7226.37,300],["2016-07-11",7353.15,7353.15,7353.15,7353.15,100],["2016-07-12",7564.45,7564.45,7353.15,7522.19,3200],["2016-07-13",6930.56,7437.67,6930.56,7310.89,900],["2016-07-14",7479.93,7479.93,7099.6,7099.6,200],["2016-07-15",7522.19,7522.19,7099.6,7395.41,5000],["2016-07-18",7184.12,7310.89,7184.12,7184.12,8700],["2016-07-19",7395.41,7395.41,7395.41,7395.41,100],["2016-07-20",7395.41,7395.41,7395.41,7395.41,0],["2016-07-21",7184.12,7184.12,7184.12,7184.12,600],["2016-07-22",7353.15,7353.15,7310.89,7310.89,300],["2016-07-25",7479.93,7479.93,7479.93,7479.93,100],["2016-07-26",7479.93,7479.93,7479.93,7479.93,0],["2016-07-27",7015.08,7353.15,6972.82,7353.15,1200],["2016-07-28",7479.93,7479.93,7479.93,7479.93,100],["2016-07-29",7479.93,7860.27,7057.34,7860.27,7400],["2016-08-01",7184.12,7691.23,7184.12,7691.23,200],["2016-08-02",7395.41,7606.71,7184.12,7353.15,4300],["2016-08-03",7522.19,7522.19,7522.19,7522.19,100],["2016-08-04",7268.63,7395.41,7268.63,7395.41,300],["2016-08-05",7184.12,7395.41,7184.12,7395.41,7200],["2016-08-08",7226.37,7606.71,7184.12,7184.12,18900],["2016-08-09",7226.37,7479.93,7226.37,7479.93,200],["2016-08-10",7479.93,7479.93,7479.93,7479.93,0],["2016-08-11",7395.41,7395.41,7184.12,7184.12,14800],["2016-08-12",7395.41,7395.41,7395.41,7395.41,300],["2016-08-15",7268.63,7479.93,7268.63,7479.93,1200],["2016-08-16",7226.37,7268.63,7184.12,7268.63,4600],["2016-08-17",7395.41,7395.41,7395.41,7395.41,400],["2016-08-18",7395.41,7395.41,7395.41,7395.41,0],["2016-08-19",7395.41,7395.41,7057.34,7353.15,13000],["2016-08-22",7268.63,7268.63,7268.63,7268.63,100],["2016-08-23",7184.12,7226.37,7184.12,7226.37,300],["2016-08-24",7395.41,7395.41,7353.15,7353.15,200],["2016-08-25",7353.15,7353.15,7353.15,7353.15,0],["2016-08-26",7353.15,7353.15,7353.15,7353.15,0],["2016-08-29",7268.63,7310.89,7184.12,7310.89,3500],["2016-08-30",7310.89,7310.89,7310.89,7310.89,100],["2016-08-31",7395.41,7395.41,7353.15,7353.15,600],["2016-09-01",7310.89,7310.89,7310.89,7310.89,6000],["2016-09-05",7184.12,7395.41,7184.12,7226.37,6800],["2016-09-06",7184.12,7184.12,7184.12,7184.12,2300],["2016-09-07",7395.41,7395.41,7184.12,7184.12,300],["2016-09-08",7395.41,7395.41,7099.6,7268.63,3200],["2016-09-09",7395.41,7775.75,7141.86,7184.12,8700],["2016-09-12",7184.12,7184.12,7141.86,7141.86,6000],["2016-09-13",7310.89,7310.89,7310.89,7310.89,100],["2016-09-14",7310.89,7310.89,7310.89,7310.89,0],["2016-09-15",7353.15,7353.15,7353.15,7353.15,200],["2016-09-16",7353.15,7353.15,7353.15,7353.15,700],["2016-09-19",7353.15,7353.15,7268.63,7268.63,200],["2016-09-20",7268.63,7268.63,7268.63,7268.63,0],["2016-09-21",7268.63,7268.63,7268.63,7268.63,0],["2016-09-22",7268.63,7606.71,7184.12,7184.12,6200],["2016-09-23",7141.86,7353.15,7099.6,7184.12,7100],["2016-09-26",7353.15,7353.15,7353.15,7353.15,100],["2016-09-27",7353.15,7353.15,7353.15,7353.15,0],["2016-09-28",7353.15,7353.15,7353.15,7353.15,0],["2016-09-29",7184.12,7353.15,7184.12,7184.12,2100],["2016-09-30",7310.89,7310.89,7310.89,7310.89,100],["2016-10-03",7310.89,7310.89,7310.89,7310.89,0],["2016-10-04",7310.89,7310.89,7310.89,7310.89,0],["2016-10-05",7310.89,7310.89,7310.89,7310.89,0],["2016-10-06",7184.12,7310.89,7184.12,7310.89,3100],["2016-10-07",7184.12,7184.12,6972.82,7141.86,3100],["2016-10-10",7310.89,7310.89,7310.89,7310.89,100],["2016-10-11",7184.12,7310.89,7184.12,7310.89,600],["2016-10-12",7184.12,7353.15,7184.12,7310.89,17500],["2016-10-13",7310.89,7310.89,7310.89,7310.89,0],["2016-10-14",7310.89,7353.15,7184.12,7310.89,9800],["2016-10-17",7522.19,7522.19,7522.19,7522.19,100],["2016-10-18",7522.19,7522.19,7522.19,7522.19,0],["2016-10-19",7522.19,7733.49,7184.12,7395.41,34500],["2016-10-20",7606.71,7606.71,7099.6,7099.6,2700],["2016-10-21",7564.45,7564.45,7564.45,7564.45,100],["2016-10-24",7564.45,7564.45,7564.45,7564.45,100],["2016-10-25",7564.45,7564.45,7564.45,7564.45,0],["2016-10-26",7184.12,7395.41,7184.12,7395.41,2400],["2016-10-27",7437.67,7437.67,7184.12,7395.41,4200],["2016-10-28",7522.19,7522.19,7522.19,7522.19,100],["2016-10-31",7184.12,7479.93,7184.12,7479.93,600],["2016-11-01",7479.93,7479.93,7479.93,7479.93,0],["2016-11-02",7479.93,7479.93,7479.93,7479.93,0],["2016-11-03",7099.6,7395.41,7015.08,7395.41,16700],["2016-11-04",7395.41,7395.41,7395.41,7395.41,0],["2016-11-07",7479.93,7479.93,7479.93,7479.93,100],["2016-11-08",7479.93,7479.93,7479.93,7479.93,0],["2016-11-09",7310.89,7437.67,7099.6,7395.41,1500],["2016-11-10",7479.93,7479.93,7479.93,7479.93,100],["2016-11-11",7184.12,7437.67,7015.08,7437.67,12900],["2016-11-14",7268.63,7310.89,7268.63,7310.89,1600],["2016-11-15",7310.89,7310.89,7310.89,7310.89,0],["2016-11-16",7184.12,7268.63,7184.12,7268.63,400],["2016-11-17",7268.63,7268.63,7226.37,7268.63,300],["2016-11-18",7310.89,7310.89,7310.89,7310.89,200],["2016-11-21",7310.89,7310.89,7310.89,7310.89,100],["2016-11-22",7310.89,7310.89,7310.89,7310.89,100],["2016-11-23",7184.12,7310.89,7184.12,7310.89,500],["2016-11-24",7141.86,7310.89,7141.86,7310.89,600],["2016-11-25",7310.89,7775.75,7141.86,7775.75,6600],["2016-11-28",7691.23,7775.75,7353.15,7648.97,600],["2016-11-29",7648.97,7648.97,7353.15,7564.45,400],["2016-11-30",7310.89,7564.45,7226.37,7564.45,6400],["2016-12-01",7226.37,7564.45,7226.37,7564.45,400],["2016-12-02",7564.45,7564.45,7564.45,7564.45,0],["2016-12-05",7564.45,7564.45,7564.45,7564.45,100],["2016-12-06",7564.45,7564.45,7564.45,7564.45,0],["2016-12-07",7268.63,7522.19,7226.37,7268.63,13000],["2016-12-08",7479.93,7479.93,7268.63,7310.89,3700],["2016-12-09",7479.93,7479.93,7226.37,7310.89,8200],["2016-12-12",7437.67,7437.67,7437.67,7437.67,100],["2016-12-13",7437.67,7437.67,7437.67,7437.67,0],["2016-12-14",7184.12,7395.41,7184.12,7353.15,8800],["2016-12-15",7437.67,7437.67,7184.12,7353.15,4400],["2016-12-16",7437.67,7437.67,7437.67,7437.67,100],["2016-12-19",7437.67,7437.67,7437.67,7437.67,0],["2016-12-20",7226.37,7437.67,7226.37,7437.67,200],["2016-12-21",7437.67,7437.67,7226.37,7437.67,500],["2016-12-22",7606.71,7606.71,7310.89,7564.45,10600],["2016-12-23",7775.75,7775.75,7479.93,7691.23,1000],["2016-12-26",7226.37,7691.23,7226.37,7691.23,600],["2016-12-27",7268.63,7691.23,7268.63,7606.71,1100],["2016-12-28",7606.71,7606.71,7184.12,7606.71,7300],["2016-12-29",7886.71,7886.71,7466.71,7700.04,18300],["2016-12-30",7700.04,8073.38,7700.04,7933.38,10000],["2017-01-03",7886.71,7886.71,7886.71,7886.71,200],["2017-01-04",7886.71,7886.71,7886.71,7886.71,100],["2017-01-05",7886.71,7886.71,7886.71,7886.71,0],["2017-01-06",7606.71,7606.71,7466.71,7466.71,1100],["2017-01-09",7700.04,7700.04,7466.71,7466.71,600],["2017-01-10",7700.04,7700.04,7466.71,7560.04,3400],["2017-01-11",7700.04,7700.04,7513.38,7513.38,700],["2017-01-12",7746.71,7746.71,7746.71,7746.71,100],["2017-01-13",7280.04,7560.04,7280.04,7560.04,14200],["2017-01-16",7653.38,7653.38,7466.71,7653.38,300],["2017-01-17",7653.38,7653.38,7653.38,7653.38,0],["2017-01-18",7653.38,7653.38,7653.38,7653.38,0],["2017-01-19",7653.38,7653.38,7653.38,7653.38,0],["2017-01-20",7746.71,7746.71,7746.71,7746.71,100],["2017-01-23",7746.71,7746.71,7746.71,7746.71,0],["2017-01-24",7653.38,7653.38,7653.38,7653.38,3000],["2017-01-25",7653.38,7653.38,7653.38,7653.38,100],["2017-02-02",7653.38,7653.38,7653.38,7653.38,1000],["2017-02-03",7653.38,7653.38,7466.71,7653.38,7400],["2017-02-06",7653.38,7653.38,7653.38,7653.38,0],["2017-02-07",7606.71,7606.71,7606.71,7606.71,900],["2017-02-08",7466.71,7746.71,7466.71,7746.71,200],["2017-02-09",7466.71,7700.04,7466.71,7700.04,4900],["2017-02-10",7466.71,7513.38,7420.04,7513.38,9100],["2017-02-13",7653.38,7653.38,7420.04,7513.38,4500],["2017-02-14",7653.38,7653.38,7420.04,7466.71,6100],["2017-02-15",7466.71,7466.71,7466.71,7466.71,0],["2017-02-16",7653.38,7653.38,7466.71,7606.71,6500],["2017-02-17",7420.04,7560.04,7420.04,7466.71,9200],["2017-02-20",7606.71,8166.71,7420.04,8073.38,34700],["2017-02-21",8073.38,8073.38,7466.71,7700.04,14000],["2017-02-22",7466.71,7700.04,7466.71,7700.04,200],["2017-02-23",7653.38,7886.71,7466.71,7466.71,4900],["2017-02-24",7653.38,7653.38,7420.04,7560.04,700],["2017-02-27",7420.04,7560.04,7420.04,7560.04,4100],["2017-02-28",7560.04,7560.04,7560.04,7560.04,100],["2017-03-01",7513.38,7513.38,7466.71,7466.71,500],["2017-03-02",7653.38,7653.38,7466.71,7560.04,600],["2017-03-03",7560.04,7560.04,7560.04,7560.04,100],["2017-03-06",7373.38,7560.04,7373.38,7560.04,200],["2017-03-07",7653.38,7933.38,7420.04,7560.04,2500],["2017-03-08",7653.38,7653.38,7513.38,7513.38,300],["2017-03-09",7653.38,7653.38,7653.38,7653.38,100],["2017-03-10",7280.04,7560.04,7233.37,7560.04,4300],["2017-03-13",7560.04,7560.04,7326.71,7420.04,2000],["2017-03-14",7513.38,7513.38,7513.38,7513.38,100],["2017-03-15",7233.37,7560.04,7000.04,7560.04,400],["2017-03-16",7606.71,7793.38,7606.71,7793.38,1000],["2017-03-17",7793.38,7793.38,7793.38,7793.38,0],["2017-03-20",7653.38,7653.38,7653.38,7653.38,3600],["2017-03-21",7466.71,7653.38,7466.71,7560.04,2000],["2017-03-22",7653.38,7653.38,7420.04,7560.04,2000],["2017-03-23",7560.04,7560.04,7560.04,7560.04,0],["2017-03-24",7653.38,7653.38,7560.04,7560.04,200],["2017-03-27",7420.04,7560.04,7420.04,7560.04,600],["2017-03-28",7513.38,7513.38,7513.38,7513.38,300],["2017-03-29",7653.38,7653.38,7653.38,7653.38,100],["2017-03-30",7420.04,7560.04,7420.04,7560.04,5700],["2017-03-31",7653.38,7653.38,7466.71,7653.38,4200],["2017-04-03",7653.38,7653.38,7653.38,7653.38,0],["2017-04-04",7466.71,7560.04,7420.04,7560.04,12900],["2017-04-05",7466.71,7560.04,7420.04,7466.71,1300],["2017-04-07",7466.71,7466.71,7466.71,7466.71,2900],["2017-04-10",7560.04,7560.04,7560.04,7560.04,100],["2017-04-11",7560.04,7560.04,7466.71,7466.71,7400],["2017-04-12",7606.71,7606.71,7606.71,7606.71,100],["2017-04-13",7420.04,7606.71,7420.04,7560.04,700],["2017-04-14",7653.38,7933.38,7560.04,7746.71,2300],["2017-04-17",7513.38,7653.38,7420.04,7653.38,2300],["2017-04-18",7653.38,7653.38,7653.38,7653.38,0],["2017-04-19",7653.38,7653.38,7653.38,7653.38,100],["2017-04-20",7466.71,7466.71,7420.04,7466.71,1600],["2017-04-21",7653.38,7653.38,7466.71,7466.71,1300],["2017-04-24",7606.71,7606.71,7420.04,7420.04,10400],["2017-04-25",7606.71,7606.71,7420.04,7513.38,18200],["2017-04-26",7560.04,7560.04,7560.04,7560.04,1400],["2017-04-27",7606.71,7606.71,7606.71,7606.71,100],["2017-04-28",7653.38,7933.38,7653.38,7886.71,15100],["2017-05-03",7886.71,7886.71,7280.04,7793.38,2000],["2017-05-04",7886.71,8026.71,7606.71,7840.05,1800],["2017-05-05",7840.05,7840.05,7840.05,7840.05,0],["2017-05-08",7840.05,7840.05,7840.05,7840.05,0],["2017-05-09",7840.05,7840.05,7840.05,7840.05,0],["2017-05-10",7840.05,8166.71,7700.04,7933.38,7700],["2017-05-11",8026.71,8026.71,7793.38,7933.38,1700],["2017-05-12",8073.38,8073.38,8073.38,8073.38,100],["2017-05-15",8120.05,8353.38,7840.05,8026.71,1500],["2017-05-16",8166.71,8166.71,7886.71,8166.71,600],["2017-05-17",8260.05,8260.05,7933.38,7933.38,1100],["2017-05-18",8166.71,8166.71,8166.71,8166.71,100],["2017-05-19",7933.38,7933.38,7933.38,7933.38,5500],["2017-05-22",7700.04,8353.38,7700.04,8353.38,4700],["2017-05-23",7980.05,8260.05,7933.38,8260.05,700],["2017-05-24",7980.05,8166.71,7980.05,8166.71,600],["2017-05-25",8260.05,8306.71,7980.05,8166.71,700],["2017-05-26",8260.05,8400.05,8260.05,8400.05,600],["2017-05-29",8400.05,8400.05,8400.05,8400.05,0],["2017-05-30",8260.05,8633.38,8260.05,8400.05,2700],["2017-05-31",8493.38,8493.38,8026.71,8353.38,2800],["2017-06-01",8353.38,8493.38,8026.71,8260.05,3000],["2017-06-02",8353.38,8493.38,8166.71,8213.38,700],["2017-06-05",8353.38,8353.38,7980.05,8213.38,7600],["2017-06-06",8353.38,8493.38,8353.38,8493.38,600],["2017-06-07",8540.05,8586.72,8213.38,8446.72,1400],["2017-06-08",8493.38,8913.38,8260.05,8913.38,3800],["2017-06-09",8820.05,9100.05,8820.05,9100.05,2600],["2017-06-12",9100.05,9753.39,9053.39,9426.72,3100],["2017-06-13",9520.05,9520.05,9100.05,9380.05,1900],["2017-06-14",9333.39,9706.72,9053.39,9426.72,700],["2017-06-15",9566.72,9706.72,9240.05,9613.39,4400],["2017-06-16",9240.05,9473.39,9100.05,9426.72,800],["2017-06-19",9520.05,9520.05,9193.39,9286.72,1800],["2017-06-20",9333.39,9333.39,9146.72,9333.39,2100],["2017-06-21",9333.39,9333.39,9240.05,9333.39,800],["2017-06-22",9146.72,9286.72,9006.72,9286.72,4100],["2017-06-23",9333.39,9333.39,9006.72,9286.72,1500],["2017-06-26",9333.39,9333.39,9333.39,9333.39,100],["2017-06-27",9006.72,9240.05,9006.72,9240.05,600],["2017-06-28",9333.39,9333.39,9333.39,9333.39,100],["2017-06-29",9333.39,9333.39,9333.39,9333.39,0],["2017-06-30",9333.39,10266.73,9333.39,10173.39,6500],["2017-07-03",10173.39,10173.39,10173.39,10173.39,100],["2017-07-04",10173.39,10173.39,10173.39,10173.39,100],["2017-07-05",9566.72,9893.39,9566.72,9893.39,1100],["2017-07-06",9800.06,10033.39,9333.39,9566.72,3900],["2017-07-07",9566.72,9566.72,9566.72,9566.72,0],["2017-07-10",9566.72,9800.06,8633.38,9800.06,4600],["2017-07-11",9380.05,9380.05,9380.05,9380.05,100],["2017-07-12",9800.06,9800.06,9800.06,9800.06,100],["2017-07-13",9193.39,9473.39,8866.72,9473.39,11300],["2017-07-14",9473.39,9473.39,9473.39,9473.39,0],["2017-07-17",9473.39,9473.39,9473.39,9473.39,0],["2017-07-18",9426.72,9426.72,9426.72,9426.72,200],["2017-07-19",9426.72,9426.72,9426.72,9426.72,0],["2017-07-20",9006.72,9380.05,9006.72,9380.05,600],["2017-07-21",9473.39,9473.39,9006.72,9333.39,1100],["2017-07-24",9006.72,9286.72,9006.72,9286.72,300],["2017-07-25",9613.39,9893.39,9613.39,9893.39,500],["2017-07-26",9333.39,9566.72,9100.05,9520.05,4200],["2017-07-27",9333.39,9333.39,9333.39,9333.39,200],["2017-07-28",9333.39,9893.39,9333.39,9846.72,4200],["2017-07-31",9146.72,10453.39,9100.05,10266.73,10900],["2017-08-01",9286.72,10173.39,9240.05,9893.39,14200],["2017-08-02",9100.05,9706.72,9100.05,9520.05,400],["2017-08-03",9520.05,9520.05,9520.05,9520.05,100],["2017-08-04",9146.72,9380.05,9146.72,9380.05,1200],["2017-08-07",9146.72,9286.72,9146.72,9286.72,400],["2017-08-08",9286.72,9286.72,9286.72,9286.72,0],["2017-08-09",9286.72,9286.72,9286.72,9286.72,0],["2017-08-10",9100.05,9286.72,9100.05,9286.72,200],["2017-08-11",9286.72,9286.72,9286.72,9286.72,200],["2017-08-14",9193.39,9193.39,9193.39,9193.39,600],["2017-08-15",9333.39,9333.39,9100.05,9286.72,2500],["2017-08-16",9240.05,9240.05,9240.05,9240.05,400],["2017-08-17",9053.39,9053.39,9053.39,9053.39,200],["2017-08-18",9286.72,9286.72,9286.72,9286.72,100],["2017-08-21",9286.72,9286.72,9286.72,9286.72,0],["2017-08-22",9006.72,9286.72,8866.72,9286.72,2600],["2017-08-23",9286.72,9286.72,9286.72,9286.72,0],["2017-08-24",9286.72,9286.72,9286.72,9286.72,0],["2017-08-25",9286.72,9286.72,9286.72,9286.72,0],["2017-08-28",9286.72,9286.72,8633.38,9146.72,2600],["2017-08-29",9146.72,9146.72,9146.72,9146.72,0],["2017-08-30",9146.72,9146.72,9146.72,9146.72,0],["2017-08-31",9800.06,9800.06,8446.72,9100.05,1000],["2017-09-01",9100.05,9100.05,9100.05,9100.05,0],["2017-09-05",9100.05,9100.05,8260.05,8260.05,6100],["2017-09-06",8820.05,9006.72,8820.05,8820.05,400],["2017-09-07",8960.05,8960.05,8960.05,8960.05,400],["2017-09-08",8493.38,9193.39,8493.38,9193.39,2100],["2017-09-11",8866.72,8960.05,8866.72,8960.05,1300],["2017-09-12",8913.38,8913.38,8913.38,8913.38,700],["2017-09-13",8866.72,8866.72,8773.38,8773.38,300],["2017-09-14",9053.39,9333.39,8633.38,8820.05,2200],["2017-09-15",8866.72,8866.72,8866.72,8866.72,1200],["2017-09-18",8866.72,8866.72,8866.72,8866.72,100],["2017-09-19",8586.72,8820.05,8586.72,8820.05,300],["2017-09-20",8680.05,8773.38,8586.72,8773.38,783],["2017-09-21",8913.38,8913.38,8913.38,8913.38,100],["2017-09-22",9193.39,9193.39,8586.72,8820.05,500],["2017-09-25",8633.38,8633.38,8633.38,8633.38,700],["2017-09-26",8633.38,8633.38,8633.38,8633.38,0],["2017-09-27",9006.72,9006.72,9006.72,9006.72,100],["2017-09-28",8493.38,8866.72,8493.38,8773.38,2400],["2017-09-29",8960.05,8960.05,8493.38,8820.05,300],["2017-10-02",9006.72,9006.72,8493.38,8633.38,300],["2017-10-03",8493.38,8633.38,8493.38,8633.38,300],["2017-10-04",8353.38,8586.72,8353.38,8586.72,200],["2017-10-05",8353.38,8586.72,8353.38,8586.72,400],["2017-10-06",8586.72,8586.72,8586.72,8586.72,0],["2017-10-09",8586.72,9426.72,8586.72,9426.72,22300],["2017-10-10",8866.72,9286.72,8866.72,9100.05,800],["2017-10-11",8866.72,9100.05,8866.72,9100.05,200],["2017-10-12",9333.39,9333.39,8866.72,9240.05,700],["2017-10-13",8866.72,9100.05,8866.72,9100.05,2100],["2017-10-16",9100.05,9100.05,9100.05,9100.05,0],["2017-10-17",8633.38,9053.39,8633.38,9053.39,600],["2017-10-18",8633.38,8866.72,8633.38,8866.72,200],["2017-10-19",8866.72,8866.72,8866.72,8866.72,0],["2017-10-20",9146.72,9146.72,8586.72,8866.72,700],["2017-10-23",8866.72,8866.72,8866.72,8866.72,100],["2017-10-24",8820.05,8820.05,8820.05,8820.05,200],["2017-10-25",8633.38,8866.72,8633.38,8866.72,300],["2017-10-26",8866.72,9100.05,8866.72,9100.05,400],["2017-10-27",9100.05,9100.05,9100.05,9100.05,0],["2017-10-30",8540.05,8960.05,8540.05,8960.05,200],["2017-10-31",8960.05,9286.72,8680.05,9193.39,1100],["2017-11-01",9193.39,9193.39,9193.39,9193.39,0],["2017-11-02",8680.05,9193.39,8680.05,9193.39,200],["2017-11-03",9240.05,9240.05,9240.05,9240.05,600],["2017-11-06",8493.38,9286.72,8493.38,9286.72,200],["2017-11-07",8493.38,9240.05,8493.38,9240.05,300],["2017-11-08",9753.39,9753.39,8680.05,9240.05,1800],["2017-11-09",8680.05,9193.39,8680.05,9193.39,200],["2017-11-10",8680.05,9193.39,8680.05,9193.39,200],["2017-11-13",9146.72,9146.72,9146.72,9146.72,100],["2017-11-14",9053.39,9053.39,9053.39,9053.39,100],["2017-11-15",8680.05,9146.72,8633.38,9146.72,5600],["2017-11-16",8726.72,9146.72,8726.72,9146.72,200],["2017-11-17",9146.72,9286.72,9146.72,9286.72,3100],["2017-11-20",8866.72,9193.39,8773.38,9193.39,1300],["2017-11-21",8773.38,9146.72,8773.38,9146.72,500],["2017-11-22",8866.72,9146.72,8866.72,9146.72,1600],["2017-11-23",9146.72,9146.72,8866.72,9146.72,1700],["2017-11-24",9146.72,9146.72,9146.72,9146.72,600],["2017-11-27",8866.72,8866.72,8866.72,8866.72,100],["2017-11-28",9286.72,9286.72,8913.38,9146.72,300],["2017-11-29",8913.38,9193.39,8913.38,9193.39,200],["2017-11-30",9240.05,9286.72,9053.39,9286.72,3600],["2017-12-01",9286.72,9286.72,9286.72,9286.72,0],["2017-12-04",9286.72,9333.39,8913.38,9286.72,700],["2017-12-05",9286.72,9286.72,9286.72,9286.72,0],["2017-12-06",9286.72,9286.72,9286.72,9286.72,0],["2017-12-07",9286.72,9286.72,9286.72,9286.72,0],["2017-12-08",8866.72,9286.72,8866.72,9286.72,200],["2017-12-11",9520.05,9520.05,9520.05,9520.05,100],["2017-12-12",9520.05,9520.05,9520.05,9520.05,0],["2017-12-13",9520.05,9520.05,9520.05,9520.05,0],["2017-12-14",9240.05,9240.05,9240.05,9240.05,100],["2017-12-15",9286.72,9286.72,9286.72,9286.72,100],["2017-12-18",8866.72,8866.72,8866.72,8866.72,600],["2017-12-19",9240.05,9240.05,9100.05,9100.05,200],["2017-12-20",9286.72,9286.72,9286.72,9286.72,100],["2017-12-21",8866.72,8866.72,8866.72,8866.72,400],["2017-12-22",9240.05,9240.05,8026.71,8820.05,500],["2017-12-25",9240.05,9240.05,9240.05,9240.05,100],["2017-12-26",9240.05,9240.05,9240.05,9240.05,0],["2017-12-27",9240.05,9240.05,9240.05,9240.05,0],["2017-12-28",9240.05,9240.05,9240.05,9240.05,0],["2017-12-29",9240.05,9240.05,9240.05,9240.05,0],["2018-01-02",9240.05,9240.05,9240.05,9240.05,0],["2018-01-03",8493.38,9100.05,8493.38,9100.05,200],["2018-01-04",9100.05,9100.05,9100.05,9100.05,0],["2018-01-05",9100.05,9100.05,9100.05,9100.05,0],["2018-01-08",9100.05,9100.05,9100.05,9100.05,0],["2018-01-09",8540.05,9053.39,8493.38,9053.39,1200],["2018-01-10",9053.39,9193.39,8540.05,9006.72,400],["2018-01-11",9146.72,9286.72,9146.72,9286.72,200],["2018-01-12",9286.72,9286.72,9286.72,9286.72,0],["2018-01-15",9286.72,9286.72,9286.72,9286.72,0],["2018-01-16",9286.72,9286.72,9286.72,9286.72,0],["2018-01-17",9286.72,9286.72,9286.72,9286.72,0],["2018-01-18",9100.05,9100.05,9100.05,9100.05,600],["2018-01-19",9100.05,9100.05,9100.05,9100.05,100],["2018-01-22",9100.05,9100.05,9100.05,9100.05,0],["2018-01-23",9100.05,9100.05,9100.05,9100.05,0],["2018-01-24",9100.05,9100.05,9100.05,9100.05,0],["2018-01-25",8540.05,8866.72,8540.05,8866.72,200],["2018-01-26",8866.72,8866.72,8866.72,8866.72,40],["2018-01-29",8866.72,8866.72,8866.72,8866.72,0],["2018-01-30",8446.72,8820.05,8446.72,8820.05,2100],["2018-01-31",8820.05,9286.72,8820.05,9100.05,4300],["2018-02-01",9146.72,9146.72,9146.72,9146.72,800],["2018-02-02",8493.38,9286.72,8493.38,9286.72,700],["2018-02-05",8633.38,9146.72,8400.05,9146.72,5100],["2018-02-06",9146.72,9146.72,9146.72,9146.72,0],["2018-02-07",9053.39,9053.39,9053.39,9053.39,200],["2018-02-08",9053.39,9053.39,9053.39,9053.39,0],["2018-02-09",8446.72,9100.05,8446.72,9006.72,1000],["2018-02-12",8960.05,8960.05,8960.05,8960.05,200],["2018-02-13",9100.05,9193.39,8540.05,9100.05,1300],["2018-02-21",9100.05,9100.05,9100.05,9100.05,0],["2018-02-22",9100.05,9100.05,9100.05,9100.05,500],["2018-02-23",9100.05,9100.05,9100.05,9100.05,0],["2018-02-26",8866.72,9146.72,8866.72,9146.72,400],["2018-02-27",9146.72,9286.72,9146.72,9240.05,700],["2018-02-28",9240.05,9240.05,9240.05,9240.05,200],["2018-03-01",9333.39,9333.39,9240.05,9240.05,9900],["2018-03-02",9520.05,9800.06,9240.05,9240.05,1000],["2018-03-05",9566.72,9566.72,9240.05,9520.05,2500],["2018-03-06",9286.72,9286.72,9240.05,9240.05,600],["2018-03-07",9286.72,9286.72,9286.72,9286.72,100],["2018-03-08",9748.49,9748.49,9748.49,9748.49,100],["2018-03-09",9902.41,9902.41,9902.41,9902.41,100],["2018-03-12",8978.87,9697.18,8978.87,9594.57,804],["2018-03-13",9440.64,9440.64,9440.64,9440.64,100],["2018-03-14",9440.64,9440.64,9440.64,9440.64,0],["2018-03-15",9748.49,9748.49,8722.33,9338.03,900],["2018-03-16",9697.18,9697.18,8722.33,9338.03,300],["2018-03-19",9748.49,9748.49,9748.49,9748.49,100],["2018-03-20",8978.87,9338.03,8978.87,9338.03,400],["2018-03-21",9338.03,9338.03,9338.03,9338.03,0],["2018-03-22",8619.72,9184.1,8619.72,8671.03,620],["2018-03-23",9132.8,9132.8,8619.72,8671.03,800],["2018-03-26",9132.8,9132.8,8671.03,8978.87,400],["2018-03-27",9235.41,9235.41,8671.03,8722.33,200],["2018-03-28",9184.1,9184.1,8722.33,9030.18,600],["2018-03-29",9184.1,9389.34,8671.03,9132.8,1251],["2018-03-30",9235.41,9491.95,8824.95,9184.1,5100],["2018-04-02",9235.41,9235.41,9235.41,9235.41,100],["2018-04-03",9235.41,9235.41,9235.41,9235.41,0],["2018-04-04",9235.41,9235.41,9235.41,9235.41,0],["2018-04-05",9235.41,9235.41,9235.41,9235.41,0],["2018-04-06",9184.1,9184.1,9184.1,9184.1,100],["2018-04-09",9184.1,9184.1,9184.1,9184.1,0],["2018-04-10",9184.1,9184.1,9184.1,9184.1,300],["2018-04-11",9235.41,9235.41,9184.1,9184.1,500],["2018-04-12",8824.95,9081.49,8517.1,8978.87,1200],["2018-04-13",9081.49,9235.41,8619.72,9030.18,700],["2018-04-16",9132.8,9235.41,9132.8,9132.8,400],["2018-04-17",9132.8,9132.8,9132.8,9132.8,0],["2018-04-18",8722.33,8978.87,8722.33,8978.87,400],["2018-04-19",8927.57,9286.72,8671.03,8927.57,5700],["2018-04-20",8722.33,8927.57,8671.03,8671.03,400],["2018-04-23",8978.87,8978.87,8517.1,8927.57,300],["2018-04-24",8568.41,8927.57,8568.41,8876.26,1100],["2018-04-26",8824.95,8824.95,8824.95,8824.95,100],["2018-04-27",9030.18,9030.18,8927.57,8927.57,600],["2018-05-02",8517.1,8876.26,8517.1,8824.95,2200],["2018-05-03",8927.57,9030.18,8414.49,8465.79,900],["2018-05-04",8927.57,8927.57,8465.79,8773.64,2300],["2018-05-07",8773.64,8773.64,8773.64,8773.64,0],["2018-05-08",8722.33,8927.57,8722.33,8876.26,300],["2018-05-09",8824.95,8824.95,8824.95,8824.95,100],["2018-05-10",8363.18,8671.03,8209.26,8568.41,9100],["2018-05-11",8619.72,8722.33,8568.41,8568.41,300],["2018-05-14",8568.41,8568.41,8568.41,8568.41,0],["2018-05-15",8619.72,8619.72,8619.72,8619.72,100],["2018-05-16",8260.56,8260.56,8260.56,8260.56,100],["2018-05-17",8722.33,8722.33,8722.33,8722.33,100],["2018-05-18",8465.79,8671.03,8465.79,8671.03,500],["2018-05-21",8055.33,8722.33,8055.33,8671.03,1200],["2018-05-22",8260.56,8619.72,8260.56,8619.72,300],["2018-05-23",8209.26,8568.41,8209.26,8568.41,300],["2018-05-24",8157.95,8517.1,8157.95,8517.1,500],["2018-05-25",8517.1,8517.1,8517.1,8517.1,200],["2018-05-28",7952.72,8568.41,7952.72,8517.1,300],["2018-05-29",8517.1,8517.1,8517.1,8517.1,0],["2018-05-30",8619.72,8619.72,8619.72,8619.72,300],["2018-05-31",8568.41,8568.41,8568.41,8568.41,100],["2018-06-01",8517.1,8517.1,8517.1,8517.1,100],["2018-06-04",8311.87,8517.1,8311.87,8517.1,200],["2018-06-05",8311.87,8414.49,8055.33,8414.49,300],["2018-06-06",8414.49,8414.49,8414.49,8414.49,0],["2018-06-07",8414.49,8414.49,8414.49,8414.49,200],["2018-06-08",8568.41,8568.41,8568.41,8568.41,100],["2018-06-11",8619.72,8619.72,8619.72,8619.72,200],["2018-06-12",8619.72,8619.72,8619.72,8619.72,0],["2018-06-13",8619.72,8619.72,8619.72,8619.72,0],["2018-06-14",8619.72,8619.72,8619.72,8619.72,0],["2018-06-15",8619.72,8619.72,8619.72,8619.72,0],["2018-06-18",8671.03,8671.03,8671.03,8671.03,100],["2018-06-19",8671.03,8671.03,8671.03,8671.03,0],["2018-06-20",8671.03,8671.03,8671.03,8671.03,0],["2018-06-21",8671.03,8671.03,8671.03,8671.03,0],["2018-06-22",8671.03,8671.03,8671.03,8671.03,0],["2018-06-25",8671.03,8671.03,8671.03,8671.03,0],["2018-06-26",8004.02,8568.41,8004.02,8568.41,700],["2018-06-27",8568.41,8568.41,8568.41,8568.41,0],["2018-06-28",8568.41,8568.41,8568.41,8568.41,0],["2018-06-29",8619.72,8619.72,8619.72,8619.72,300],["2018-07-02",8619.72,8619.72,8619.72,8619.72,0],["2018-07-03",8619.72,8619.72,8619.72,8619.72,0],["2018-07-04",8619.72,8619.72,8619.72,8619.72,0],["2018-07-05",8619.72,8619.72,8619.72,8619.72,0],["2018-07-06",8619.72,8619.72,8619.72,8619.72,0],["2018-07-09",8619.72,8619.72,8619.72,8619.72,0],["2018-07-10",8619.72,8619.72,8619.72,8619.72,0],["2018-07-11",8619.72,8619.72,8619.72,8619.72,0],["2018-07-12",8619.72,8619.72,8619.72,8619.72,0],["2018-07-13",8671.03,8671.03,8671.03,8671.03,200],["2018-07-16",8671.03,8671.03,8671.03,8671.03,0],["2018-07-17",8619.72,8619.72,8619.72,8619.72,100],["2018-07-18",8619.72,8619.72,8619.72,8619.72,0],["2018-07-19",8619.72,8619.72,8619.72,8619.72,0],["2018-07-20",8619.72,8619.72,8619.72,8619.72,0],["2018-07-23",8619.72,8619.72,8619.72,8619.72,0],["2018-07-24",8517.1,8517.1,8517.1,8517.1,100],["2018-07-25",8517.1,8517.1,8517.1,8517.1,0],["2018-07-26",8209.26,8568.41,8209.26,8568.41,200],["2018-07-27",8568.41,8568.41,8568.41,8568.41,0],["2018-07-30",8568.41,8568.41,8568.41,8568.41,0],["2018-07-31",8568.41,8568.41,8568.41,8568.41,0],["2018-08-01",8568.41,8568.41,8568.41,8568.41,0],["2018-08-02",8568.41,8568.41,8568.41,8568.41,0],["2018-08-03",8568.41,8568.41,8568.41,8568.41,0],["2018-08-06",8568.41,8568.41,8568.41,8568.41,0],["2018-08-07",8568.41,8568.41,8568.41,8568.41,300],["2018-08-08",8568.41,8568.41,8568.41,8568.41,0],["2018-08-09",8568.41,8568.41,8568.41,8568.41,0],["2018-08-10",8568.41,8568.41,8568.41,8568.41,0],["2018-08-13",8568.41,8568.41,8568.41,8568.41,0],["2018-08-14",8568.41,8568.41,8568.41,8568.41,0],["2018-08-15",8568.41,8568.41,8568.41,8568.41,0],["2018-08-16",8568.41,8568.41,8568.41,8568.41,0],["2018-08-17",8568.41,8568.41,8568.41,8568.41,0],["2018-08-20",8568.41,8568.41,8568.41,8568.41,0],["2018-08-21",8568.41,8568.41,8568.41,8568.41,0],["2018-08-22",8568.41,8568.41,8568.41,8568.41,0],["2018-08-23",8568.41,8568.41,8568.41,8568.41,300],["2018-08-24",8568.41,8568.41,8568.41,8568.41,0],["2018-08-27",8465.79,8465.79,8465.79,8465.79,900],["2018-08-28",8465.79,8465.79,8465.79,8465.79,0],["2018-08-29",8465.79,8465.79,8465.79,8465.79,0],["2018-08-30",8465.79,8465.79,8209.26,8465.79,1400],["2018-08-31",8619.72,8619.72,8209.26,8465.79,3800],["2018-09-04",8465.79,8465.79,8465.79,8465.79,0],["2018-09-05",8465.79,8465.79,8465.79,8465.79,0],["2018-09-06",8209.26,8414.49,8055.33,8414.49,1300],["2018-09-07",8619.72,8619.72,8619.72,8619.72,100],["2018-09-10",7952.72,8465.79,7952.72,8465.79,600],["2018-09-11",8465.79,8465.79,8465.79,8465.79,0],["2018-09-12",8465.79,8465.79,8465.79,8465.79,0],["2018-09-13",8465.79,8465.79,8465.79,8465.79,0],["2018-09-14",8465.79,8465.79,8465.79,8465.79,0],["2018-09-17",8465.79,8465.79,8465.79,8465.79,0],["2018-09-18",8465.79,8465.79,8465.79,8465.79,0],["2018-09-19",8363.18,8363.18,8363.18,8363.18,600],["2018-09-20",8209.26,8363.18,8209.26,8363.18,200],["2018-09-21",8363.18,8619.72,8363.18,8619.72,1100],["2018-09-24",8619.72,8619.72,8619.72,8619.72,0],["2018-09-25",8619.72,8619.72,8619.72,8619.72,0],["2018-09-26",8619.72,8619.72,8619.72,8619.72,0],["2018-09-27",8619.72,8773.64,8619.72,8773.64,400],["2018-09-28",8824.95,8824.95,8824.95,8824.95,100],["2018-10-01",8824.95,8824.95,8824.95,8824.95,0],["2018-10-02",8824.95,8824.95,8824.95,8824.95,0],["2018-10-03",8824.95,8824.95,8824.95,8824.95,0],["2018-10-04",8824.95,8824.95,8824.95,8824.95,0],["2018-10-05",8824.95,8824.95,8824.95,8824.95,0],["2018-10-08",8824.95,8824.95,8824.95,8824.95,0],["2018-10-09",8824.95,8824.95,8824.95,8824.95,0],["2018-10-10",8824.95,8824.95,8824.95,8824.95,0],["2018-10-11",8824.95,8824.95,8824.95,8824.95,0],["2018-10-12",8824.95,8824.95,8824.95,8824.95,0],["2018-10-15",8824.95,8824.95,8824.95,8824.95,0],["2018-10-16",8311.87,8722.33,8209.26,8722.33,8100],["2018-10-17",8722.33,8722.33,8722.33,8722.33,0],["2018-10-18",8722.33,8722.33,8722.33,8722.33,0],["2018-10-19",8722.33,9184.1,8722.33,9081.49,1100],["2018-10-22",9081.49,9081.49,9081.49,9081.49,0],["2018-10-23",9081.49,9081.49,9081.49,9081.49,0],["2018-10-24",9132.8,9286.72,9132.8,9286.72,600],["2018-10-25",9286.72,9286.72,9286.72,9286.72,0],["2018-10-26",9235.41,9440.64,9235.41,9440.64,1100],["2018-10-29",9440.64,9440.64,9440.64,9440.64,0],["2018-10-30",9440.64,9440.64,9440.64,9440.64,0],["2018-10-31",9491.95,9645.87,8978.87,8978.87,3500],["2018-11-01",9440.64,9440.64,9440.64,9440.64,100],["2018-11-02",8876.26,8876.26,8876.26,8876.26,200],["2018-11-05",9235.41,9235.41,9235.41,9235.41,100],["2018-11-06",9235.41,9235.41,9235.41,9235.41,0],["2018-11-07",9235.41,9235.41,9235.41,9235.41,0],["2018-11-08",9235.41,9235.41,9235.41,9235.41,0],["2018-11-09",9235.41,9235.41,9235.41,9235.41,0],["2018-11-12",8773.64,8773.64,8773.64,8773.64,1100],["2018-11-13",9081.49,9081.49,9081.49,9081.49,100],["2018-11-14",9081.49,9081.49,9081.49,9081.49,0],["2018-11-15",9081.49,9081.49,9081.49,9081.49,0],["2018-11-16",8671.03,9235.41,8671.03,9235.41,1000],["2018-11-19",9235.41,9235.41,9235.41,9235.41,0],["2018-11-20",9235.41,9235.41,9235.41,9235.41,0],["2018-11-21",9235.41,9235.41,9235.41,9235.41,0],["2018-11-22",8773.64,8773.64,8773.64,8773.64,300],["2018-11-23",9081.49,9081.49,9081.49,9081.49,100],["2018-11-26",9081.49,9081.49,9081.49,9081.49,0],["2018-11-27",9081.49,9081.49,9081.49,9081.49,0],["2018-11-28",9132.8,9491.95,8978.87,8978.87,1000],["2018-11-29",8978.87,8978.87,8978.87,8978.87,0],["2018-11-30",8978.87,8978.87,8978.87,8978.87,0],["2018-12-03",8773.64,8978.87,8773.64,8978.87,1100],["2018-12-04",8978.87,8978.87,8978.87,8978.87,0],["2018-12-05",8671.03,8927.57,8568.41,8927.57,300],["2018-12-06",8927.57,8927.57,8927.57,8927.57,0],["2018-12-07",9132.8,9286.72,9132.8,9286.72,400],["2018-12-10",9286.72,9286.72,9286.72,9286.72,0],["2018-12-11",9286.72,9286.72,9286.72,9286.72,0],["2018-12-12",9286.72,9286.72,9286.72,9286.72,0],["2018-12-13",8722.33,8978.87,8722.33,8978.87,300],["2018-12-14",9184.1,9184.1,8978.87,8978.87,200],["2018-12-17",8978.87,8978.87,8978.87,8978.87,0],["2018-12-18",9132.8,9132.8,9132.8,9132.8,100],["2018-12-19",9132.8,9132.8,9132.8,9132.8,0],["2018-12-20",9132.8,9132.8,9132.8,9132.8,0],["2018-12-21",8824.95,8824.95,8773.64,8773.64,600],["2018-12-24",8773.64,8773.64,8671.03,8671.03,900],["2018-12-25",8619.72,8619.72,8619.72,8619.72,100],["2018-12-26",8568.41,8619.72,8465.79,8619.72,600],["2018-12-27",8619.72,8619.72,8619.72,8619.72,0],["2018-12-28",8978.87,8978.87,8978.87,8978.87,100],["2019-01-02",8978.87,8978.87,8978.87,8978.87,0],["2019-01-03",8414.49,8722.33,8414.49,8722.33,200],["2019-01-04",8927.57,8927.57,8927.57,8927.57,100],["2019-01-07",8927.57,8927.57,8927.57,8927.57,0],["2019-01-08",8927.57,8927.57,8927.57,8927.57,0],["2019-01-09",8927.57,8927.57,8927.57,8927.57,0],["2019-01-10",8927.57,8927.57,8927.57,8927.57,0],["2019-01-11",8927.57,8927.57,8927.57,8927.57,0],["2019-01-14",8876.26,8927.57,8876.26,8927.57,3200],["2019-01-15",8927.57,8927.57,8927.57,8927.57,0],["2019-01-16",8927.57,8927.57,8927.57,8927.57,0],["2019-01-17",8927.57,8927.57,8927.57,8927.57,0],["2019-01-18",8927.57,8927.57,8927.57,8927.57,0],["2019-01-21",8978.87,8978.87,8978.87,8978.87,100],["2019-01-22",8978.87,8978.87,8978.87,8978.87,0],["2019-01-23",8978.87,8978.87,8978.87,8978.87,0],["2019-01-24",8978.87,8978.87,8978.87,8978.87,0],["2019-01-25",8978.87,8978.87,8978.87,8978.87,0],["2019-01-28",8978.87,8978.87,8978.87,8978.87,0],["2019-01-29",8978.87,8978.87,8978.87,8978.87,0],["2019-01-30",8978.87,8978.87,8978.87,8978.87,0],["2019-01-31",8978.87,8978.87,8978.87,8978.87,0],["2019-02-01",8978.87,8978.87,8978.87,8978.87,0],["2019-02-11",8978.87,8978.87,8978.87,8978.87,0],["2019-02-12",8978.87,8978.87,8978.87,8978.87,0],["2019-02-13",8978.87,8978.87,8978.87,8978.87,0],["2019-02-14",8978.87,8978.87,8978.87,8978.87,0],["2019-02-15",8978.87,8978.87,8876.26,8876.26,700],["2019-02-18",8876.26,8876.26,8876.26,8876.26,0],["2019-02-19",8876.26,8876.26,8876.26,8876.26,0],["2019-02-20",8876.26,8876.26,8876.26,8876.26,200],["2019-02-21",8978.87,8978.87,8978.87,8978.87,300],["2019-02-22",8978.87,8978.87,8978.87,8978.87,600],["2019-02-25",8978.87,8978.87,8978.87,8978.87,0],["2019-02-26",8978.87,8978.87,8978.87,8978.87,800],["2019-02-27",8978.87,8978.87,8978.87,8978.87,600],["2019-02-28",8978.87,8978.87,8978.87,8978.87,200],["2019-03-01",8978.87,8978.87,8978.87,8978.87,0],["2019-03-04",8978.87,8978.87,8978.87,8978.87,0],["2019-03-05",8978.87,8978.87,8978.87,8978.87,100],["2019-03-06",9820.64,9820.64,9708.41,9708.41,400],["2019-03-07",9708.41,9708.41,9708.41,9708.41,0],["2019-03-08",9708.41,9708.41,9708.41,9708.41,0],["2019-03-11",9708.41,9708.41,9708.41,9708.41,0],["2019-03-12",9708.41,9708.41,9708.41,9708.41,0],["2019-03-13",9708.41,9708.41,9708.41,9708.41,0],["2019-03-14",9708.41,9708.41,9708.41,9708.41,0],["2019-03-15",9708.41,9708.41,9708.41,9708.41,0],["2019-03-18",9708.41,9708.41,9708.41,9708.41,0],["2019-03-19",9708.41,9708.41,9708.41,9708.41,0],["2019-03-20",9708.41,9708.41,9708.41,9708.41,0],["2019-03-21",9708.41,9708.41,9708.41,9708.41,0],["2019-03-22",9708.41,9708.41,9708.41,9708.41,0],["2019-03-25",9708.41,9708.41,9708.41,9708.41,0],["2019-03-26",9708.41,9708.41,9708.41,9708.41,0],["2019-03-27",8810.52,9652.29,8810.52,9540.05,400],["2019-03-28",9540.05,9540.05,9540.05,9540.05,10700],["2019-03-29",9540.05,9540.05,9540.05,9540.05,0],["2019-04-01",9540.05,9540.05,9540.05,9540.05,0],["2019-04-02",8922.76,9371.7,8922.76,9371.7,400],["2019-04-03",9596.17,9596.17,9596.17,9596.17,100],["2019-04-04",9596.17,9596.17,9596.17,9596.17,0],["2019-04-05",9596.17,9596.17,9596.17,9596.17,0],["2019-04-08",8978.87,9427.82,8978.87,9427.82,300],["2019-04-09",9427.82,9427.82,9427.82,9427.82,0],["2019-04-10",9427.82,9427.82,9427.82,9427.82,0],["2019-04-11",9427.82,9427.82,9427.82,9427.82,0],["2019-04-12",9427.82,9427.82,9427.82,9427.82,0],["2019-04-16",8978.87,9427.82,8978.87,9427.82,400],["2019-04-17",9091.11,9427.82,9091.11,9427.82,500],["2019-04-18",9203.34,9371.7,9203.34,9371.7,400],["2019-04-19",9371.7,9371.7,9371.7,9371.7,0],["2019-04-22",9034.99,9371.7,8978.87,9371.7,800],["2019-04-23",9371.7,9371.7,9371.7,9371.7,0],["2019-04-24",9259.46,9371.7,9259.46,9371.7,200],["2019-04-25",9371.7,9371.7,9371.7,9371.7,0],["2019-04-26",9034.99,9034.99,9034.99,9034.99,100],["2019-05-02",9371.7,9371.7,9371.7,9371.7,100],["2019-05-03",9371.7,9371.7,9371.7,9371.7,0],["2019-05-06",9371.7,9371.7,9371.7,9371.7,0],["2019-05-07",9371.7,9371.7,9371.7,9371.7,0],["2019-05-08",9371.7,9371.7,9371.7,9371.7,0],["2019-05-09",9371.7,9371.7,9371.7,9371.7,0],["2019-05-10",9371.7,9371.7,9371.7,9371.7,0],["2019-05-13",9371.7,9371.7,9371.7,9371.7,0],["2019-05-14",9371.7,9371.7,9371.7,9371.7,0],["2019-05-15",9371.7,9371.7,9371.7,9371.7,0],["2019-05-16",9371.7,9371.7,9371.7,9371.7,0],["2019-05-17",9371.7,9371.7,9371.7,9371.7,0],["2019-05-20",9034.99,9315.58,9034.99,9315.58,500],["2019-05-21",9315.58,9315.58,9315.58,9315.58,0],["2019-05-22",9315.58,9315.58,9315.58,9315.58,0],["2019-05-23",9315.58,9315.58,9315.58,9315.58,0],["2019-05-24",8978.87,8978.87,8754.4,8978.87,600],["2019-05-27",9091.11,9091.11,9091.11,9091.11,200],["2019-05-28",9147.23,9315.58,9147.23,9315.58,500],["2019-05-29",9315.58,9315.58,9315.58,9315.58,0],["2019-05-30",9371.7,9596.17,9371.7,9596.17,400],["2019-05-31",9596.17,9596.17,9596.17,9596.17,0],["2019-06-03",9596.17,9596.17,9596.17,9596.17,0],["2019-06-04",9596.17,9596.17,9596.17,9596.17,0],["2019-06-05",8698.28,9540.05,8698.28,9540.05,200],["2019-06-06",9540.05,9540.05,9540.05,9540.05,0],["2019-06-07",9540.05,9540.05,9540.05,9540.05,0],["2019-06-10",9540.05,9540.05,9540.05,9540.05,0],["2019-06-11",9540.05,9540.05,9540.05,9540.05,0],["2019-06-12",9540.05,9540.05,9540.05,9540.05,0],["2019-06-13",9259.46,9427.82,9259.46,9371.7,2200],["2019-06-14",9315.58,9540.05,9315.58,9427.82,700],["2019-06-17",9371.7,9371.7,9371.7,9371.7,500],["2019-06-18",9371.7,9371.7,9371.7,9371.7,0],["2019-06-19",9540.05,9540.05,9371.7,9371.7,300],["2019-06-20",9540.05,9540.05,9540.05,9540.05,100],["2019-06-21",9540.05,9540.05,9540.05,9540.05,0],["2019-06-24",8978.87,9371.7,8978.87,9371.7,2100],["2019-06-25",9091.11,9483.93,8978.87,9483.93,3300],["2019-06-26",9483.93,9483.93,9483.93,9483.93,0],["2019-06-27",9483.93,9483.93,9483.93,9483.93,0],["2019-06-28",9483.93,9483.93,9483.93,9483.93,100],["2019-07-01",9483.93,9483.93,9483.93,9483.93,0],["2019-07-02",9483.93,9483.93,9483.93,9483.93,0],["2019-07-03",9371.7,9371.7,9371.7,9371.7,1000],["2019-07-04",9371.7,9371.7,9371.7,9371.7,0],["2019-07-05",9540.05,9540.05,9540.05,9540.05,100],["2019-07-08",9427.82,9427.82,9427.82,9427.82,100],["2019-07-09",9427.82,9427.82,9427.82,9427.82,0],["2019-07-10",9259.46,9427.82,9259.46,9427.82,600],["2019-07-11",9427.82,9540.05,9427.82,9540.05,1100],["2019-07-12",9596.17,9596.17,8810.52,9540.05,800],["2019-07-15",9540.05,9540.05,9540.05,9540.05,100],["2019-07-16",9540.05,9540.05,9540.05,9540.05,0],["2019-07-17",9540.05,9540.05,9540.05,9540.05,0],["2019-07-18",9540.05,9540.05,9540.05,9540.05,0],["2019-07-19",9540.05,9540.05,9540.05,9540.05,0],["2019-07-22",9540.05,9540.05,9540.05,9540.05,0],["2019-07-23",9540.05,9540.05,9540.05,9540.05,0],["2019-07-24",9540.05,9540.05,9540.05,9540.05,0],["2019-07-25",9091.11,9483.93,9091.11,9483.93,200],["2019-07-26",9483.93,9483.93,9483.93,9483.93,5],["2019-07-29",9540.05,9540.05,9540.05,9540.05,6000],["2019-07-30",9540.05,9540.05,9540.05,9540.05,0],["2019-07-31",9483.93,9540.05,9483.93,9540.05,2100],["2019-08-01",9596.17,9764.52,9596.17,9764.52,400],["2019-08-02",9764.52,9764.52,9764.52,9764.52,0],["2019-08-05",9764.52,9764.52,9764.52,9764.52,0],["2019-08-06",9764.52,9764.52,9764.52,9764.52,0],["2019-08-07",9540.05,9540.05,9540.05,9540.05,800],["2019-08-08",9764.52,9764.52,9764.52,9764.52,100],["2019-08-09",9764.52,9764.52,9764.52,9764.52,0],["2019-08-12",9034.99,9652.29,9034.99,9652.29,2100],["2019-08-13",9652.29,9652.29,9652.29,9652.29,0],["2019-08-14",9652.29,9652.29,9652.29,9652.29,0],["2019-08-15",9652.29,9652.29,9652.29,9652.29,0],["2019-08-16",9652.29,9652.29,9652.29,9652.29,0],["2019-08-19",9652.29,9652.29,9652.29,9652.29,0],["2019-08-20",9652.29,9652.29,9652.29,9652.29,0],["2019-08-21",9652.29,9652.29,9652.29,9652.29,0],["2019-08-22",9652.29,9652.29,9652.29,9652.29,0],["2019-08-23",9652.29,9652.29,9652.29,9652.29,0],["2019-08-26",9820.64,10437.94,9820.64,10437.94,1300],["2019-08-27",10437.94,10437.94,10437.94,10437.94,0],["2019-08-28",10157.35,10381.82,10157.35,10381.82,400],["2019-08-29",10381.82,10381.82,10381.82,10381.82,0],["2019-08-30",10213.47,11223.59,10213.47,10943.0,8000],["2019-09-03",9876.76,10943.0,9876.76,10943.0,200],["2019-09-04",9876.76,10886.88,9876.76,10886.88,2600],["2019-09-05",10886.88,10886.88,10886.88,10886.88,0],["2019-09-06",10886.88,10886.88,10886.88,10886.88,200],["2019-09-09",11223.59,11784.77,11223.59,11784.77,300],["2019-09-10",12065.36,12345.95,11784.77,12289.83,400],["2019-09-11",11223.59,12233.71,11111.36,12233.71,500],["2019-09-12",12233.71,12233.71,12233.71,12233.71,0],["2019-09-13",12233.71,12233.71,12233.71,12233.71,0],["2019-09-16",12738.78,12738.78,12570.42,12570.42,500],["2019-09-17",12738.78,12738.78,11335.83,12682.66,300],["2019-09-18",11448.06,11448.06,11448.06,11448.06,1000],["2019-09-19",12345.95,12345.95,12345.95,12345.95,100],["2019-09-20",11504.18,11504.18,11504.18,11504.18,4000],["2019-09-23",10381.82,11448.06,10381.82,11448.06,200],["2019-09-24",11448.06,11448.06,11448.06,11448.06,0],["2019-09-25",11448.06,11448.06,11448.06,11448.06,0],["2019-09-26",11448.06,11448.06,11448.06,11448.06,0],["2019-09-27",11279.71,11279.71,11279.71,11279.71,200],["2019-09-30",10213.47,10999.12,10157.35,10999.12,1100],["2019-10-01",10999.12,10999.12,10999.12,10999.12,0],["2019-10-02",10101.23,10101.23,10101.23,10101.23,100],["2019-10-03",10101.23,10101.23,10101.23,10101.23,0],["2019-10-04",9596.17,10325.7,9483.93,9708.41,1000],["2019-10-07",10213.47,10213.47,10213.47,10213.47,100],["2019-10-08",10325.7,10550.18,10325.7,10550.18,500],["2019-10-09",10550.18,10550.18,10550.18,10550.18,0],["2019-10-10",9540.05,10606.29,9540.05,10606.29,200],["2019-10-11",10606.29,10606.29,10606.29,10606.29,200],["2019-10-14",10606.29,10606.29,10606.29,10606.29,200],["2019-10-15",10606.29,10606.29,10606.29,10606.29,0],["2019-10-16",10101.23,10494.06,10101.23,10494.06,700],["2019-10-17",10494.06,10494.06,10494.06,10494.06,0],["2019-10-18",10494.06,10494.06,10494.06,10494.06,0],["2019-10-21",10494.06,10494.06,10494.06,10494.06,0],["2019-10-22",10494.06,10494.06,10494.06,10494.06,0],["2019-10-23",9540.05,9540.05,9540.05,9540.05,100],["2019-10-24",10494.06,10494.06,10494.06,10494.06,3700],["2019-10-25",10494.06,10494.06,10494.06,10494.06,0],["2019-10-28",10437.94,10437.94,10437.94,10437.94,100],["2019-10-29",10437.94,10437.94,10437.94,10437.94,0],["2019-10-30",10437.94,10437.94,10437.94,10437.94,0],["2019-10-31",10437.94,10437.94,10437.94,10437.94,0],["2019-11-01",10437.94,10437.94,10437.94,10437.94,0],["2019-11-04",10437.94,10437.94,10437.94,10437.94,0],["2019-11-05",10381.82,10381.82,10381.82,10381.82,100],["2019-11-06",10381.82,10381.82,10381.82,10381.82,0],["2019-11-07",10381.82,10381.82,10381.82,10381.82,0],["2019-11-08",10381.82,10381.82,10381.82,10381.82,0],["2019-11-11",10381.82,10381.82,10381.82,10381.82,0],["2019-11-12",10381.82,10381.82,10381.82,10381.82,0],["2019-11-13",10381.82,10381.82,10381.82,10381.82,0],["2019-11-14",10381.82,10381.82,10381.82,10381.82,0],["2019-11-15",10381.82,10381.82,10381.82,10381.82,0],["2019-11-18",10381.82,10381.82,10381.82,10381.82,0],["2019-11-19",10381.82,10381.82,10381.82,10381.82,0],["2019-11-20",10381.82,10381.82,10381.82,10381.82,0],["2019-11-21",10381.82,10381.82,10381.82,10381.82,0],["2019-11-22",10381.82,10381.82,10381.82,10381.82,0],["2019-11-25",10381.82,10381.82,10381.82,10381.82,0],["2019-11-26",10381.82,10381.82,10381.82,10381.82,0],["2019-11-27",10381.82,10381.82,10381.82,10381.82,0],["2019-11-28",10381.82,10381.82,10381.82,10381.82,0],["2019-11-29",10381.82,10381.82,10381.82,10381.82,0],["2019-12-02",10381.82,10381.82,10381.82,10381.82,0],["2019-12-03",10381.82,10381.82,10381.82,10381.82,0],["2019-12-04",10381.82,10381.82,10381.82,10381.82,0],["2019-12-05",10381.82,10381.82,10381.82,10381.82,0],["2019-12-06",10381.82,10381.82,10381.82,10381.82,0],["2019-12-09",10381.82,10381.82,10381.82,10381.82,0],["2019-12-10",10381.82,10381.82,10381.82,10381.82,0],["2019-12-11",10381.82,10381.82,10381.82,10381.82,0],["2019-12-12",10381.82,10381.82,10381.82,10381.82,0],["2019-12-13",10381.82,10381.82,10381.82,10381.82,0],["2019-12-16",10606.29,11223.59,10606.29,11223.59,600],["2019-12-17",11279.71,12065.36,10101.23,10886.88,800],["2019-12-18",10830.77,10830.77,9876.76,10774.65,700],["2019-12-19",10774.65,10774.65,10774.65,10774.65,0],["2019-12-20",10774.65,10774.65,10774.65,10774.65,0],["2019-12-23",10886.88,11784.77,10886.88,11784.77,200],["2019-12-24",11784.77,11784.77,11784.77,11784.77,0],["2019-12-25",11784.77,11784.77,11784.77,11784.77,0],["2019-12-26",11784.77,11784.77,11784.77,11784.77,0],["2019-12-27",11784.77,11784.77,11784.77,11784.77,0],["2019-12-30",11167.47,12907.13,10606.29,11728.65,600],["2019-12-31",11728.65,12345.95,10662.41,12065.36,1800],["2020-01-02",12065.36,12065.36,12065.36,12065.36,0],["2020-01-03",12065.36,12065.36,12065.36,12065.36,0],["2020-01-06",12065.36,12065.36,12065.36,12065.36,0],["2020-01-07",12065.36,12065.36,12065.36,12065.36,0],["2020-01-08",12065.36,12065.36,12065.36,12065.36,0],["2020-01-09",12065.36,12065.36,12065.36,12065.36,0],["2020-01-10",12065.36,12065.36,12065.36,12065.36,0],["2020-01-13",12065.36,12065.36,12065.36,12065.36,0],["2020-01-14",12065.36,12065.36,12065.36,12065.36,0],["2020-01-15",12065.36,12065.36,12065.36,12065.36,0],["2020-01-16",12065.36,12065.36,12065.36,12065.36,0],["2020-01-17",12065.36,12065.36,12065.36,12065.36,0],["2020-01-20",12065.36,12065.36,12065.36,12065.36,0],["2020-01-21",12065.36,12065.36,12065.36,12065.36,0],["2020-01-22",12065.36,12065.36,12065.36,12065.36,0],["2020-01-30",12065.36,12065.36,12065.36,12065.36,0],["2020-01-31",12065.36,12065.36,12065.36,12065.36,0],["2020-02-03",12065.36,12065.36,12065.36,12065.36,0],["2020-02-04",12065.36,12065.36,12065.36,12065.36,0],["2020-02-05",12065.36,12065.36,12065.36,12065.36,0],["2020-02-06",12065.36,12065.36,12065.36,12065.36,0],["2020-02-07",12065.36,12065.36,12065.36,12065.36,0],["2020-02-10",10886.88,11728.65,10886.88,11728.65,500],["2020-02-11",12009.24,12009.24,12009.24,12009.24,100],["2020-02-12",10943.0,11504.18,10943.0,11504.18,200],["2020-02-13",12009.24,12009.24,12009.24,12009.24,100],["2020-02-14",11223.59,11223.59,10830.77,10830.77,2100],["2020-02-17",11223.59,11223.59,11223.59,11223.59,100],["2020-02-18",11223.59,11223.59,11223.59,11223.59,0],["2020-02-19",11223.59,11223.59,11223.59,11223.59,0],["2020-02-20",11223.59,11223.59,11223.59,11223.59,0],["2020-02-21",11167.47,11167.47,10662.41,10662.41,4300],["2020-02-24",11223.59,11223.59,10662.41,11055.24,6300],["2020-02-25",10943.0,10943.0,10943.0,10943.0,100],["2020-02-26",10943.0,10943.0,10943.0,10943.0,0],["2020-02-27",11167.47,11167.47,10662.41,10662.41,3000],["2020-02-28",10967.05,11271.69,10967.05,11149.84,300],["2020-03-02",11271.69,12002.83,11271.69,12002.83,200],["2020-03-03",10845.2,11576.33,10845.2,11576.33,3100],["2020-03-04",11880.97,11880.97,11880.97,11880.97,100],["2020-03-05",11880.97,11880.97,11880.97,11880.97,0],["2020-03-06",10723.34,10723.34,10723.34,10723.34,200],["2020-03-09",10967.05,10967.05,10967.05,10967.05,100],["2020-03-10",10967.05,10967.05,10967.05,10967.05,0],["2020-03-11",9870.35,10906.12,9870.35,10845.2,12100],["2020-03-12",10845.2,10845.2,10845.2,10845.2,0],["2020-03-13",9809.42,10357.77,9809.42,10357.77,1200],["2020-03-16",9443.85,10296.84,9321.99,10296.84,900],["2020-03-17",9321.99,10296.84,9321.99,10296.84,3300],["2020-03-18",10296.84,10296.84,10296.84,10296.84,0],["2020-03-19",9321.99,10114.06,9321.99,10114.06,2400],["2020-03-20",9139.21,10053.13,9139.21,10053.13,900],["2020-03-23",9139.21,9139.21,9078.28,9078.28,5100],["2020-03-24",9687.56,9687.56,9626.63,9626.63,200],["2020-03-25",9626.63,9626.63,9626.63,9626.63,0],["2020-03-26",9809.42,9809.42,9809.42,9809.42,100],["2020-03-27",9809.42,9809.42,9809.42,9809.42,0],["2020-03-30",9809.42,9809.42,9809.42,9809.42,0],["2020-03-31",9139.21,9565.71,9139.21,9565.71,300],["2020-04-01",9565.71,9565.71,9565.71,9565.71,0],["2020-04-03",9139.21,9139.21,9139.21,9139.21,3300],["2020-04-06",9139.21,9139.21,9139.21,9139.21,0],["2020-04-07",9139.21,9139.21,9139.21,9139.21,0],["2020-04-08",9139.21,9139.21,9139.21,9139.21,7100],["2020-04-09",8590.86,9139.21,8590.86,9139.21,4000],["2020-04-10",9139.21,9139.21,9139.21,9139.21,0],["2020-04-13",9139.21,9139.21,9139.21,9139.21,0],["2020-04-14",8651.79,9139.21,8651.79,9139.21,4600],["2020-04-15",8895.5,9139.21,8651.79,8651.79,1800],["2020-04-16",9139.21,9139.21,8225.29,8225.29,300],["2020-04-17",8286.22,8956.43,8042.5,8956.43,3800],["2020-04-20",8225.29,9017.35,8103.43,9017.35,400],["2020-04-21",9017.35,9017.35,9017.35,9017.35,0],["2020-04-22",9017.35,9017.35,9017.35,9017.35,100],["2020-04-23",8529.93,9017.35,8529.93,9017.35,4600],["2020-04-24",9017.35,9017.35,9017.35,9017.35,0],["2020-04-27",9870.35,9870.35,9565.71,9565.71,1400],["2020-04-28",9870.35,9870.35,9870.35,9870.35,100],["2020-04-29",9809.42,9809.42,9139.21,9809.42,1800],["2020-05-04",9809.42,9809.42,9809.42,9809.42,100],["2020-05-05",9809.42,9809.42,9809.42,9809.42,100],["2020-05-06",9200.14,9809.42,9200.14,9809.42,200],["2020-05-07",9809.42,9809.42,9809.42,9809.42,0],["2020-05-08",9809.42,9809.42,9809.42,9809.42,0],["2020-05-11",9809.42,9809.42,9809.42,9809.42,1700],["2020-05-12",9809.42,9809.42,9809.42,9809.42,0],["2020-05-13",9809.42,9809.42,9809.42,9809.42,0],["2020-05-14",9809.42,9809.42,9809.42,9809.42,0],["2020-05-15",9078.28,9626.63,9017.35,9626.63,2200],["2020-05-18",9931.27,9931.27,9870.35,9931.27,1100],["2020-05-19",9931.27,9931.27,9931.27,9931.27,0],["2020-05-20",8956.43,9687.56,8956.43,9687.56,300],["2020-05-21",8834.57,8834.57,8834.57,8834.57,100],["2020-05-22",9626.63,9626.63,9626.63,9626.63,100],["2020-05-25",10296.84,10296.84,9809.42,9809.42,400],["2020-05-26",8895.5,9626.63,8895.5,9626.63,2400],["2020-05-27",10235.92,10235.92,9139.21,10053.13,3000],["2020-05-28",9078.28,10235.92,9078.28,10235.92,400],["2020-05-29",9261.07,9748.49,9261.07,9748.49,800],["2020-06-01",9748.49,9748.49,9748.49,9748.49,0],["2020-06-02",9017.35,9504.78,9017.35,9504.78,200],["2020-06-03",9504.78,9504.78,9504.78,9504.78,0],["2020-06-04",8834.57,10053.13,8773.64,10053.13,1300],["2020-06-05",9078.28,9870.35,9078.28,9078.28,6200],["2020-06-08",9443.85,9443.85,9443.85,9443.85,200],["2020-06-09",9443.85,9443.85,8895.5,9321.99,4300],["2020-06-10",9321.99,9321.99,9321.99,9321.99,0],["2020-06-11",9321.99,9321.99,9321.99,9321.99,0],["2020-06-12",8956.43,9321.99,8956.43,9321.99,5100],["2020-06-15",9321.99,9321.99,9321.99,9321.99,0],["2020-06-16",9321.99,9321.99,9321.99,9321.99,0],["2020-06-17",9017.35,9321.99,9017.35,9321.99,600],["2020-06-18",9321.99,9321.99,9321.99,9321.99,0],["2020-06-19",8895.5,9261.07,8895.5,9261.07,300],["2020-06-22",8712.71,9139.21,8590.86,9139.21,1100],["2020-06-23",9139.21,9139.21,9139.21,9139.21,0],["2020-06-24",9139.21,9139.21,9139.21,9139.21,0],["2020-06-25",8590.86,8590.86,8590.86,8590.86,100],["2020-06-26",9078.28,9078.28,9078.28,9078.28,100],["2020-06-29",9078.28,9078.28,9078.28,9078.28,0],["2020-06-30",9078.28,9078.28,9078.28,9078.28,0],["2020-07-01",8956.43,8956.43,8956.43,8956.43,1000],["2020-07-02",8956.43,8956.43,8956.43,8956.43,0],["2020-07-03",9139.21,9139.21,9139.21,9139.21,100],["2020-07-06",9139.21,9139.21,9139.21,9139.21,0],["2020-07-07",9139.21,9139.21,9139.21,9139.21,0],["2020-07-08",9139.21,9139.21,9139.21,9139.21,0],["2020-07-09",9139.21,9139.21,9139.21,9139.21,0],["2020-07-10",9139.21,9139.21,9139.21,9139.21,0],["2020-07-13",9078.28,9078.28,9078.28,9078.28,100],["2020-07-14",9017.35,9017.35,9017.35,9017.35,200],["2020-07-15",9139.21,9139.21,9139.21,9139.21,100],["2020-07-16",9139.21,9139.21,9139.21,9139.21,0],["2020-07-17",9139.21,9139.21,9139.21,9139.21,0],["2020-07-20",9321.99,9931.27,9139.21,9139.21,1200],["2020-07-21",9139.21,9139.21,9139.21,9139.21,0],["2020-07-22",9139.21,9139.21,9139.21,9139.21,0],["2020-07-23",9139.21,9139.21,9139.21,9139.21,0],["2020-07-24",9139.21,9139.21,9139.21,9139.21,0],["2020-07-27",9504.78,9504.78,9504.78,9504.78,100],["2020-07-28",9504.78,9504.78,9504.78,9504.78,0],["2020-07-29",9139.21,9139.21,9139.21,9139.21,100],["2020-07-30",9139.21,9139.21,9139.21,9139.21,0],["2020-07-31",9139.21,9139.21,9139.21,9139.21,0],["2020-08-03",9139.21,9139.21,9139.21,9139.21,0],["2020-08-04",9139.21,9139.21,9139.21,9139.21,0],["2020-08-05",9139.21,9139.21,9139.21,9139.21,10000],["2020-08-06",9565.71,9931.27,9565.71,9931.27,300],["2020-08-07",9687.56,9748.49,9687.56,9748.49,600],["2020-08-10",9748.49,9748.49,9748.49,9748.49,0],["2020-08-11",9748.49,9748.49,9748.49,9748.49,0],["2020-08-12",9748.49,9748.49,9748.49,9748.49,0],["2020-08-13",9748.49,9748.49,9748.49,9748.49,0],["2020-08-14",9748.49,9748.49,9748.49,9748.49,0],["2020-08-17",9748.49,9748.49,9748.49,9748.49,0],["2020-08-18",9748.49,9748.49,9748.49,9748.49,0],["2020-08-19",9748.49,9748.49,9748.49,9748.49,0],["2020-08-20",9139.21,9565.71,9139.21,9565.71,1800],["2020-08-21",9687.56,9687.56,9139.21,9443.85,500],["2020-08-24",10235.92,10235.92,9687.56,9687.56,200],["2020-08-25",9687.56,9687.56,9687.56,9687.56,0],["2020-08-26",9139.21,9626.63,9139.21,9139.21,6100],["2020-08-27",9626.63,9626.63,9626.63,9626.63,100],["2020-08-28",9565.71,9565.71,9504.78,9504.78,1200],["2020-08-31",9504.78,9504.78,9504.78,9504.78,0],["2020-09-01",8956.43,9443.85,8956.43,9443.85,200],["2020-09-03",9748.49,9748.49,9748.49,9748.49,5000],["2020-09-04",9748.49,9748.49,9748.49,9748.49,0],["2020-09-07",9748.49,9748.49,9748.49,9748.49,0],["2020-09-08",9748.49,9748.49,9748.49,9748.49,0],["2020-09-09",9748.49,9748.49,9748.49,9748.49,0],["2020-09-10",9748.49,9748.49,9748.49,9748.49,0],["2020-09-11",9748.49,9748.49,9748.49,9748.49,0],["2020-09-14",9443.85,9443.85,9443.85,9443.85,100],["2020-09-15",9687.56,9687.56,9017.35,9443.85,300],["2020-09-16",9443.85,9443.85,9443.85,9443.85,0],["2020-09-17",8956.43,9382.92,8956.43,9382.92,700],["2020-09-18",8895.5,9443.85,8895.5,8895.5,400],["2020-09-21",9443.85,9443.85,9017.35,9321.99,1700],["2020-09-22",8895.5,9321.99,8895.5,9321.99,300],["2020-09-23",9687.56,9687.56,9565.71,9565.71,400],["2020-09-24",9748.49,9748.49,8956.43,9443.85,300],["2020-09-25",9443.85,9443.85,9443.85,9443.85,0],["2020-09-28",9687.56,9687.56,8956.43,9443.85,300],["2020-09-29",9687.56,9687.56,9687.56,9687.56,100],["2020-09-30",8956.43,9321.99,8956.43,9261.07,400],["2020-10-01",9687.56,9687.56,9017.35,9382.92,700],["2020-10-02",9017.35,9443.85,9017.35,9443.85,300],["2020-10-05",9443.85,9443.85,9443.85,9443.85,0],["2020-10-06",9443.85,9443.85,9443.85,9443.85,0],["2020-10-07",9443.85,9443.85,9443.85,9443.85,0],["2020-10-08",9687.56,9748.49,8956.43,9443.85,400],["2020-10-09",9443.85,9748.49,9443.85,9748.49,400],["2020-10-12",8834.57,9687.56,8773.64,9687.56,13900],["2020-10-13",9687.56,9687.56,9687.56,9687.56,0],["2020-10-14",9687.56,9687.56,9687.56,9687.56,0],["2020-10-15",9687.56,9687.56,9687.56,9687.56,0],["2020-10-16",9687.56,9687.56,9687.56,9687.56,0],["2020-10-19",9687.56,9687.56,9687.56,9687.56,0],["2020-10-20",9687.56,9687.56,9687.56,9687.56,0],["2020-10-21",9687.56,9687.56,9687.56,9687.56,0],["2020-10-22",9687.56,9687.56,9687.56,9687.56,0],["2020-10-23",9687.56,9687.56,9687.56,9687.56,0],["2020-10-26",9931.27,10174.99,9931.27,10174.99,200],["2020-10-27",9200.14,9626.63,9200.14,9626.63,200],["2020-10-28",9626.63,9626.63,9626.63,9626.63,0],["2020-10-29",9565.71,9931.27,9565.71,9931.27,200],["2020-10-30",10053.13,10174.99,9870.35,9870.35,400],["2020-11-02",9870.35,9870.35,9870.35,9870.35,0],["2020-11-03",9139.21,9931.27,9139.21,9931.27,32400],["2020-11-04",9931.27,9931.27,9931.27,9931.27,0],["2020-11-05",9078.28,9870.35,9017.35,9809.42,2300],["2020-11-06",9809.42,9809.42,9809.42,9809.42,0],["2020-11-09",10662.41,10662.41,10296.84,10296.84,200],["2020-11-10",10296.84,10296.84,10296.84,10296.84,0],["2020-11-11",9443.85,10296.84,9443.85,10296.84,6500],["2020-11-12",9748.49,9748.49,9748.49,9748.49,200],["2020-11-13",9382.92,10174.99,9139.21,10114.06,30500],["2020-11-16",9870.35,10967.05,9139.21,10540.56,32000],["2020-11-17",10662.41,10662.41,10540.56,10540.56,600],["2020-11-18",9565.71,10114.06,9504.78,10053.13,20800],["2020-11-19",10053.13,10053.13,10053.13,10053.13,0],["2020-11-20",9687.56,9687.56,9565.71,9565.71,1200],["2020-11-23",9565.71,9565.71,9565.71,9565.71,0],["2020-11-24",9139.21,9626.63,9139.21,9626.63,300],["2020-11-25",9626.63,9626.63,9626.63,9626.63,0],["2020-11-26",9626.63,9626.63,9626.63,9626.63,0],["2020-11-27",9626.63,9626.63,9626.63,9626.63,0],["2020-11-30",9565.71,9626.63,9565.71,9626.63,4800],["2020-12-01",9626.63,9626.63,9626.63,9626.63,200],["2020-12-02",9748.49,9748.49,9687.56,9687.56,2100],["2020-12-03",9443.85,9687.56,9443.85,9687.56,200],["2020-12-04",9687.56,9687.56,9687.56,9687.56,0],["2020-12-07",9748.49,10540.56,9748.49,10296.84,4400],["2020-12-08",10601.48,10967.05,10601.48,10967.05,600],["2020-12-09",10967.05,10967.05,10967.05,10967.05,0],["2020-12-10",10967.05,10967.05,10967.05,10967.05,0],["2020-12-11",10114.06,10114.06,10114.06,10114.06,2300],["2020-12-14",10540.56,10540.56,10540.56,10540.56,100],["2020-12-15",10784.27,10784.27,10662.41,10662.41,3100],["2020-12-16",10845.2,10967.05,10845.2,10967.05,200],["2020-12-17",10053.13,10053.13,10053.13,10053.13,100],["2020-12-18",10967.05,10967.05,10967.05,10967.05,100],["2020-12-21",10296.84,10296.84,10296.84,10296.84,900],["2020-12-22",10845.2,10845.2,10053.13,10114.06,1900],["2020-12-23",10723.34,10723.34,9992.2,10601.48,300],["2020-12-24",10845.2,11637.26,10845.2,11637.26,400],["2020-12-25",10479.63,10906.12,10479.63,10906.12,2200],["2020-12-28",10906.12,10906.12,10906.12,10906.12,0],["2020-12-29",10906.12,10906.12,10906.12,10906.12,0],["2020-12-30",10235.92,10845.2,10114.06,10540.56,2100],["2020-12-31",10601.48,11515.4,10174.99,10906.12,3100],["2021-01-04",11210.76,11210.76,10662.41,10906.12,2800],["2021-01-05",10723.34,10723.34,10723.34,10723.34,400],["2021-01-06",10662.41,11576.33,10357.77,11515.4,7100],["2021-01-07",10967.05,11271.69,10967.05,11210.76,400],["2021-01-08",11271.69,12307.47,11088.91,11210.76,1900],["2021-01-11",11149.84,11210.76,11149.84,11149.84,400],["2021-01-12",11576.33,12185.61,11576.33,12185.61,200],["2021-01-13",11271.69,11759.12,11271.69,11759.12,1800],["2021-01-14",11698.19,11759.12,11637.26,11637.26,500],["2021-01-15",11637.26,11637.26,11637.26,11637.26,0],["2021-01-18",11088.91,11576.33,10967.05,11393.55,1700],["2021-01-19",11576.33,12185.61,10906.12,10906.12,2500],["2021-01-20",11759.12,11759.12,10662.41,11515.4,300],["2021-01-21",10967.05,10967.05,10967.05,10967.05,100],["2021-01-22",10967.05,11027.98,10662.41,11027.98,6600],["2021-01-25",11088.91,11271.69,11027.98,11149.84,2600],["2021-01-26",11332.62,11332.62,11332.62,11332.62,100],["2021-01-27",11332.62,11332.62,11332.62,11332.62,0],["2021-01-28",10784.27,10784.27,10662.41,10662.41,300],["2021-01-29",10601.48,10601.48,10601.48,10601.48,600],["2021-02-01",10418.7,10601.48,10418.7,10601.48,200],["2021-02-02",10601.48,10601.48,10601.48,10601.48,500],["2021-02-03",10601.48,10601.48,10601.48,10601.48,0],["2021-02-04",10601.48,10601.48,10601.48,10601.48,0],["2021-02-05",10601.48,11515.4,10418.7,11332.62,2200],["2021-02-08",11393.55,11393.55,11088.91,11088.91,2000],["2021-02-09",11271.69,12063.76,11027.98,12063.76,7800],["2021-02-17",12124.69,12794.89,11271.69,11332.62,5500],["2021-02-18",11880.97,11880.97,11271.69,11332.62,3100],["2021-02-19",11820.04,11820.04,11820.04,11820.04,100],["2021-02-22",11759.12,11941.9,11759.12,11880.97,8800],["2021-02-23",11880.97,11880.97,11880.97,11880.97,1400],["2021-02-24",11880.97,11880.97,11271.69,11454.48,3000],["2021-02-25",11759.12,11759.12,11210.76,11454.48,1700],["2021-02-26",11210.76,12368.4,11149.84,12002.83,16000],["2021-03-01",12063.76,13160.46,12002.83,12977.68,33500],["2021-03-02",12977.68,13099.53,11880.97,12124.69,10100],["2021-03-03",12733.97,12733.97,11880.97,12185.61,10200],["2021-03-04",13371.24,13371.24,11988.01,12053.88,5300],["2021-03-05",12844.3,12844.3,11526.93,12185.61,7000],["2021-03-08",12844.3,12844.3,11461.06,12449.09,1400],["2021-03-09",11592.8,12185.61,11592.8,11658.67,1100],["2021-03-10",12317.35,12317.35,11395.2,12251.48,2800],["2021-03-11",12119.75,12119.75,11724.54,11790.4,1300],["2021-03-12",11790.4,12119.75,11790.4,12053.88,17000],["2021-03-15",11724.54,11790.4,11724.54,11790.4,9300],["2021-03-16",11790.4,11988.01,11658.67,11856.27,2400],["2021-03-17",11790.4,12185.61,11724.54,12185.61,7700],["2021-03-18",12185.61,12185.61,11856.27,12053.88,700],["2021-03-19",11790.4,11988.01,11790.4,11988.01,700],["2021-03-22",11988.01,12185.61,11988.01,11988.01,21500],["2021-03-23",12119.75,13173.64,12119.75,12778.43,5200],["2021-03-24",11922.14,12449.09,11856.27,12383.22,2000],["2021-03-25",12251.48,12383.22,12053.88,12383.22,1400],["2021-03-26",12119.75,12383.22,11856.27,12251.48,500],["2021-03-29",12383.22,13173.64,11197.59,12514.95,4500],["2021-03-30",11526.93,12383.22,11526.93,12383.22,1800],["2021-03-31",11856.27,12383.22,11592.8,12383.22,2100],["2021-04-01",11856.27,12317.35,11856.27,12251.48,1300],["2021-04-02",11856.27,11988.01,11856.27,11988.01,2500],["2021-04-05",11922.14,12251.48,11856.27,12053.88,800],["2021-04-06",12053.88,12119.75,11724.54,12119.75,900],["2021-04-07",12383.22,12383.22,11856.27,12185.61,400],["2021-04-08",12185.61,12185.61,12185.61,12185.61,0],["2021-04-09",12185.61,12185.61,12185.61,12185.61,0],["2021-04-12",11724.54,11856.27,11724.54,11856.27,1200],["2021-04-13",11526.93,11856.27,11526.93,11856.27,3400],["2021-04-14",12119.75,12119.75,11526.93,11526.93,3400],["2021-04-15",12053.88,12053.88,11461.06,11988.01,1200],["2021-04-16",11526.93,11922.14,11395.2,11922.14,3100],["2021-04-19",11526.93,11790.4,11329.33,11329.33,3100],["2021-04-20",11856.27,11856.27,11131.72,11395.2,2700],["2021-04-22",11395.2,11395.2,10604.78,11263.46,2800],["2021-04-23",11197.59,12185.61,10670.65,12185.61,7900],["2021-04-26",11263.46,11988.01,11263.46,11988.01,500],["2021-04-27",11988.01,11988.01,11988.01,11988.01,0],["2021-04-28",11724.54,12844.3,11724.54,12712.56,7200],["2021-04-29",12317.35,12317.35,12185.61,12185.61,300],["2021-05-04",11856.27,11856.27,11856.27,11856.27,100],["2021-05-05",11790.4,11790.4,11526.93,11526.93,300],["2021-05-06",11526.93,11790.4,11263.46,11790.4,900],["2021-05-07",11790.4,11790.4,11790.4,11790.4,0],["2021-05-10",11263.46,11724.54,10670.65,11724.54,7700],["2021-05-11",11526.93,11526.93,11197.59,11197.59,700],["2021-05-12",11263.46,11526.93,11263.46,11526.93,300],["2021-05-13",11526.93,11856.27,11526.93,11856.27,400],["2021-05-14",11526.93,11526.93,11197.59,11197.59,2600],["2021-05-17",11461.06,11461.06,11461.06,11461.06,100],["2021-05-18",11461.06,11461.06,11461.06,11461.06,200],["2021-05-19",11263.46,11263.46,11263.46,11263.46,100],["2021-05-20",10934.12,11395.2,10868.25,11395.2,4500],["2021-05-21",11395.2,11395.2,11395.2,11395.2,0],["2021-05-24",11395.2,11395.2,11395.2,11395.2,0],["2021-05-25",11329.33,11329.33,10868.25,11329.33,1400],["2021-05-26",11263.46,11263.46,11197.59,11197.59,1400],["2021-05-27",11197.59,11197.59,11197.59,11197.59,0],["2021-05-28",11197.59,11526.93,10934.12,11526.93,4000],["2021-05-31",11526.93,11526.93,11526.93,11526.93,0],["2021-06-01",11592.8,11790.4,11526.93,11526.93,800],["2021-06-02",11526.93,11790.4,11526.93,11526.93,1200],["2021-06-03",11526.93,11526.93,11197.59,11197.59,6400],["2021-06-04",11790.4,11790.4,11197.59,11197.59,5800],["2021-06-07",11724.54,11724.54,11263.46,11526.93,20700],["2021-06-08",11658.67,12119.75,11658.67,11988.01,1200],["2021-06-09",11988.01,11988.01,11988.01,11988.01,0],["2021-06-10",11526.93,11526.93,11526.93,11526.93,200],["2021-06-11",11461.06,11856.27,11461.06,11856.27,1100],["2021-06-14",11526.93,11526.93,11329.33,11329.33,701],["2021-06-15",11329.33,11329.33,11263.46,11263.46,2300],["2021-06-16",11724.54,11724.54,11065.85,11329.33,2300],["2021-06-17",11526.93,11526.93,11526.93,11526.93,100],["2021-06-18",11988.01,11988.01,11988.01,11988.01,2000],["2021-06-21",11395.2,11790.4,11329.33,11790.4,300],["2021-06-22",11856.27,12119.75,11790.4,11856.27,800],["2021-06-23",11856.27,11856.27,11856.27,11856.27,0],["2021-06-24",12119.75,12119.75,12119.75,12119.75,100],["2021-06-25",12119.75,12119.75,12119.75,12119.75,0],["2021-06-28",11658.67,12053.88,11526.93,11856.27,1300],["2021-06-29",12053.88,12053.88,11461.06,11461.06,600],["2021-06-30",11856.27,11856.27,11856.27,11856.27,1400],["2021-07-01",11856.27,11856.27,11856.27,11856.27,0],["2021-07-02",11856.27,11856.27,11856.27,11856.27,0],["2021-07-05",11856.27,11856.27,11856.27,11856.27,0],["2021-07-06",11856.27,11856.27,11856.27,11856.27,0],["2021-07-07",11856.27,11856.27,11856.27,11856.27,0],["2021-07-08",11856.27,11856.27,11856.27,11856.27,0],["2021-07-09",11856.27,11856.27,11856.27,11856.27,0],["2021-07-12",11790.4,11790.4,11790.4,11790.4,200],["2021-07-13",11790.4,11790.4,11790.4,11790.4,0],["2021-07-14",11790.4,11790.4,11790.4,11790.4,0],["2021-07-15",11790.4,11790.4,11790.4,11790.4,0],["2021-07-16",11856.27,11856.27,11526.93,11790.4,5100],["2021-07-19",11526.93,11790.4,11526.93,11526.93,800],["2021-07-20",11856.27,11856.27,10407.17,11658.67,13300],["2021-07-21",11658.67,11724.54,11461.06,11724.54,5600],["2021-07-22",11724.54,11724.54,11724.54,11724.54,0],["2021-07-23",11461.06,11526.93,11461.06,11461.06,300],["2021-07-26",11724.54,11724.54,11526.93,11526.93,500],["2021-07-27",11395.2,11461.06,11395.2,11461.06,13400],["2021-07-28",11790.4,11790.4,11724.54,11724.54,200],["2021-07-29",11856.27,11856.27,11263.46,11658.67,1800],["2021-07-30",11790.4,12778.43,11526.93,12449.09,15900],["2021-08-02",11856.27,12185.61,11856.27,12185.61,400],["2021-08-03",12185.61,13107.77,12185.61,12514.95,2000],["2021-08-04",12185.61,12449.09,11856.27,12449.09,800],["2021-08-05",12449.09,12449.09,12449.09,12449.09,0],["2021-08-06",12646.69,12646.69,12514.95,12646.69,2100],["2021-08-09",11922.14,12317.35,11922.14,12317.35,600],["2021-08-10",12514.95,12514.95,12514.95,12514.95,100],["2021-08-11",12514.95,12514.95,12449.09,12514.95,1700],["2021-08-12",12514.95,12514.95,12514.95,12514.95,0],["2021-08-13",11856.27,12383.22,11856.27,12185.61,500],["2021-08-16",12449.09,12646.69,11922.14,12514.95,1000],["2021-08-17",11922.14,12449.09,11856.27,12449.09,3000],["2021-08-18",12449.09,12712.56,11988.01,12712.56,32800],["2021-08-19",12514.95,13964.05,12514.95,13898.19,73100],["2021-08-20",14029.92,15017.95,13832.32,13832.32,16400],["2021-08-23",14161.66,14491.0,12449.09,13832.32,17200],["2021-08-24",12580.82,15215.55,12449.09,15215.55,177200],["2021-08-25",16730.52,16730.52,16730.52,16730.52,31300],["2021-08-26",18377.22,18377.22,18113.75,18377.22,27300],["2021-08-27",18311.35,18772.43,16598.78,17125.73,70300],["2021-08-30",17125.73,17125.73,16269.44,16598.78,64937],["2021-08-31",16532.91,18245.49,16401.18,17982.01,33800],["2021-09-01",16467.05,17916.15,16467.05,17784.41,10000],["2021-09-06",16664.65,17718.54,16664.65,17455.07,9000],["2021-09-07",17784.41,19101.77,17455.07,17718.54,20200],["2021-09-08",17718.54,18772.43,16005.97,17191.6,7900],["2021-09-09",17191.6,17652.67,16664.65,17389.2,22500],["2021-09-10",17389.2,17784.41,16928.12,17389.2,31600],["2021-09-13",18113.75,19101.77,17455.07,17850.28,30300],["2021-09-14",16796.39,19431.11,16796.39,18311.35,4900],["2021-09-15",16598.78,18970.04,16598.78,18311.35,8700],["2021-09-16",16598.78,18245.49,16598.78,18113.75,5000],["2021-09-17",16928.12,18443.09,16928.12,17784.41,4500],["2021-09-20",17125.73,17718.54,16598.78,16862.25,15900],["2021-09-21",16730.52,17059.86,16137.7,16928.12,30400],["2021-09-22",16467.05,17389.2,16335.31,17323.33,21200],["2021-09-23",17323.33,17455.07,16467.05,17323.33,12100],["2021-09-24",16796.39,17323.33,16664.65,17323.33,10800],["2021-09-27",16598.78,17125.73,16467.05,16467.05,4300],["2021-09-28",16467.05,16598.78,16335.31,16598.78,5200],["2021-09-29",16532.91,16993.99,16137.7,16730.52,3100],["2021-09-30",16269.44,17389.2,16269.44,17389.2,19500],["2021-10-01",17323.33,17323.33,17323.33,17323.33,100],["2021-10-04",17257.46,17257.46,17125.73,17125.73,600],["2021-10-05",16467.05,16993.99,16467.05,16993.99,8200],["2021-10-06",16467.05,16664.65,16335.31,16664.65,10900],["2021-10-07",16137.7,16598.78,16137.7,16401.18,10900],["2021-10-08",16401.18,16401.18,16137.7,16401.18,14300],["2021-10-11",16467.05,16532.91,15676.63,16532.91,8400],["2021-10-12",15808.36,16730.52,15149.68,16664.65,18000],["2021-10-13",16664.65,16664.65,16664.65,16664.65,0],["2021-10-14",16532.91,16532.91,15940.1,16335.31,2900],["2021-10-15",16598.78,16598.78,16335.31,16467.05,2200],["2021-10-18",16335.31,16401.18,15479.02,15808.36,11000],["2021-10-19",16401.18,16401.18,15479.02,16071.84,8800],["2021-10-20",15808.36,16071.84,15149.68,15281.42,25400],["2021-10-21",15808.36,15808.36,13766.45,15215.55,20200],["2021-10-22",15149.68,15149.68,14161.66,14491.0,9900],["2021-10-25",14491.0,15413.15,14293.4,15413.15,23200],["2021-10-26",15742.5,15742.5,15149.68,15413.15,1700],["2021-10-27",15676.63,15676.63,14820.34,15413.15,3100],["2021-10-28",15347.29,15347.29,14622.74,15149.68,9400],["2021-10-29",15149.68,16401.18,14820.34,15215.55,19900],["2021-11-01",16269.44,16269.44,15149.68,15874.23,4700],["2021-11-02",15874.23,16532.91,15874.23,16467.05,15400],["2021-11-03",16137.7,16467.05,15874.23,16467.05,6700],["2021-11-04",16467.05,16467.05,16467.05,16467.05,0],["2021-11-05",15083.81,16401.18,15083.81,16137.7,6614],["2021-11-08",16467.05,16467.05,15479.02,16137.7,4200],["2021-11-09",16137.7,16137.7,15808.36,16071.84,44500],["2021-11-10",15808.36,16005.97,15808.36,16005.97,6600],["2021-11-11",16401.18,16401.18,15347.29,16137.7,2300],["2021-11-12",16071.84,16203.57,15676.63,15940.1,4400],["2021-11-15",15874.23,15874.23,15544.89,15874.23,3100],["2021-11-16",16401.18,16401.18,15544.89,15742.5,2800],["2021-11-17",16137.7,16269.44,15215.55,15808.36,19400],["2021-11-18",15215.55,16335.31,15215.55,16071.84,7555],["2021-11-19",16071.84,16071.84,15281.42,16071.84,15200],["2021-11-22",15413.15,16005.97,15215.55,15281.42,3900],["2021-11-23",16071.84,16071.84,15479.02,15742.5,2800],["2021-11-24",16005.97,16005.97,15544.89,15940.1,12800],["2021-11-25",15940.1,17125.73,15874.23,16137.7,17000],["2021-11-26",16137.7,16137.7,15544.89,16137.7,9600],["2021-11-29",16071.84,16796.39,15808.36,16664.65,51900],["2021-11-30",16796.39,17455.07,16203.57,17323.33,28300],["2021-12-01",17059.86,17125.73,16664.65,16862.25,7400],["2021-12-02",16993.99,16993.99,16005.97,16796.39,4800],["2021-12-03",16005.97,17784.41,16005.97,16862.25,4400],["2021-12-06",17455.07,17455.07,16005.97,16862.25,12600],["2021-12-07",15215.55,16862.25,15215.55,16467.05,1800],["2021-12-08",16993.99,17125.73,15676.63,16862.25,2200],["2021-12-09",15544.89,16796.39,15544.89,16730.52,900],["2021-12-10",15808.36,16467.05,15808.36,16467.05,1500],["2021-12-13",16467.05,17125.73,16401.18,17125.73,6900],["2021-12-14",17125.73,17125.73,16467.05,16796.39,2600],["2021-12-15",16664.65,18443.09,16269.44,18443.09,56500],["2021-12-16",18443.09,19101.77,17520.94,17520.94,4900],["2021-12-17",18772.43,19101.77,16203.57,18904.17,6500],["2021-12-20",19101.77,19760.45,17125.73,19035.9,3300],["2021-12-21",17520.94,18970.04,17520.94,18970.04,200],["2021-12-22",17520.94,18377.22,17125.73,18377.22,3100],["2021-12-23",18311.35,18377.22,18311.35,18377.22,500],["2021-12-24",18311.35,18377.22,18311.35,18377.22,500],["2021-12-27",18311.35,18311.35,17455.07,17718.54,2800],["2021-12-28",18047.88,18113.75,18047.88,18113.75,300],["2021-12-29",17191.6,18443.09,17125.73,18443.09,2900],["2021-12-30",18443.09,18443.09,18443.09,18443.09,0],["2021-12-31",18772.43,18772.43,16862.25,18377.22,5300],["2022-01-04",18377.22,18377.22,18377.22,18377.22,0],["2022-01-05",16928.12,17718.54,16928.12,17718.54,400],["2022-01-06",16401.18,18047.88,16401.18,18047.88,600],["2022-01-07",17982.01,19101.77,16532.91,18047.88,3200],["2022-01-10",17784.41,17784.41,17784.41,17784.41,500],["2022-01-11",17784.41,17784.41,17784.41,17784.41,0],["2022-01-12",17784.41,17784.41,17784.41,17784.41,0],["2022-01-13",16664.65,17191.6,16664.65,17191.6,300],["2022-01-14",16532.91,17257.46,16532.91,17257.46,500],["2022-01-17",16993.99,16993.99,16796.39,16796.39,900],["2022-01-18",17389.2,17389.2,16401.18,16993.99,1600],["2022-01-19",17323.33,17323.33,17323.33,17323.33,100],["2022-01-20",17125.73,17125.73,17125.73,17125.73,100],["2022-01-21",17125.73,17125.73,17125.73,17125.73,500],["2022-01-24",15874.23,17059.86,15874.23,17059.86,1900],["2022-01-25",15940.1,16993.99,15940.1,16993.99,2000],["2022-01-26",15940.1,16862.25,15940.1,16730.52,1100],["2022-01-27",17059.86,17059.86,17059.86,17059.86,100],["2022-01-28",18443.09,18443.09,18443.09,18443.09,5300],["2022-02-07",16598.78,18047.88,16598.78,18047.88,1000],["2022-02-08",16796.39,17850.28,16796.39,17850.28,400],["2022-02-09",16532.91,17718.54,16467.05,17718.54,2100],["2022-02-10",17718.54,19299.38,16598.78,17718.54,2400],["2022-02-11",18245.49,18245.49,16467.05,17455.07,2900],["2022-02-14",17257.46,17257.46,16598.78,17059.86,6700],["2022-02-15",17982.01,17982.01,16993.99,17059.86,2400],["2022-02-16",17389.2,17982.01,16993.99,17125.73,4100],["2022-02-17",17125.73,17125.73,16993.99,17125.73,6500],["2022-02-18",17125.73,17125.73,16862.25,16993.99,2000],["2022-02-21",16532.91,17059.86,16532.91,17059.86,300],["2022-02-22",17059.86,17125.73,16928.12,17125.73,1400],["2022-02-23",16993.99,17059.86,16796.39,17059.86,2100],["2022-02-24",17059.86,17059.86,17059.86,17059.86,0],["2022-02-25",16467.05,17982.01,16467.05,17652.67,11100],["2022-02-28",17718.54,17718.54,17125.73,17586.8,32100],["2022-03-01",17455.07,17586.8,17455.07,17586.8,4100],["2022-03-02",18005.54,18005.54,17168.07,17865.96,1900],["2022-03-03",17098.28,17796.17,16539.97,17796.17,6300],["2022-03-04",16609.76,17586.8,16609.76,17586.8,3900],["2022-03-07",17586.8,17586.8,16749.34,17377.44,2800],["2022-03-08",16819.13,17237.86,16819.13,17237.86,2500],["2022-03-09",16400.39,17168.07,16400.39,17168.07,1300],["2022-03-10",17168.07,17168.07,16819.13,17098.28,1100],["2022-03-11",16679.55,17098.28,16609.76,17098.28,1200],["2022-03-14",16121.24,16958.7,16121.24,16958.7,1100],["2022-03-15",16958.7,16958.7,16958.7,16958.7,0],["2022-03-16",17377.44,17377.44,17098.28,17098.28,2000],["2022-03-17",17098.28,17098.28,17098.28,17098.28,0],["2022-03-18",17098.28,17098.28,17098.28,17098.28,0],["2022-03-21",16400.39,16400.39,16400.39,16400.39,300],["2022-03-22",16819.13,16819.13,16819.13,16819.13,100],["2022-03-23",16051.45,16749.34,16051.45,16749.34,700],["2022-03-24",16400.39,16749.34,16400.39,16749.34,3700],["2022-03-25",16749.34,17307.65,16749.34,17098.28,1800],["2022-03-28",16749.34,17028.49,16470.18,17028.49,1300],["2022-03-29",16470.18,16958.7,16470.18,16958.7,300],["2022-03-30",16958.7,16958.7,16958.7,16958.7,0],["2022-03-31",16958.7,16958.7,16958.7,16958.7,0],["2022-04-01",15493.14,16888.92,15493.14,16888.92,1300],["2022-04-04",16539.97,16819.13,16539.97,16819.13,200],["2022-04-05",16749.34,16819.13,16749.34,16819.13,400],["2022-04-06",15423.35,16749.34,15423.35,16749.34,1900],["2022-04-07",16749.34,16749.34,16749.34,16749.34,100],["2022-04-08",16749.34,16749.34,16749.34,16749.34,100],["2022-04-12",16749.34,16749.34,16749.34,16749.34,0],["2022-04-13",16749.34,16749.34,16749.34,16749.34,500],["2022-04-14",16749.34,16749.34,16749.34,16749.34,0],["2022-04-15",16749.34,16749.34,16749.34,16749.34,0],["2022-04-18",16679.55,16679.55,16400.39,16609.76,700],["2022-04-19",15074.4,16539.97,15074.4,16539.97,1100],["2022-04-20",16958.7,16958.7,16958.7,16958.7,100],["2022-04-21",16400.39,16749.34,16400.39,16749.34,400],["2022-04-22",16609.76,16679.55,16051.45,16539.97,1000],["2022-04-25",15074.4,16470.18,15074.4,16260.81,1400],["2022-04-26",15353.56,16400.39,15353.56,16400.39,1000],["2022-04-27",16679.55,16679.55,16330.6,16330.6,600],["2022-04-28",16121.24,16121.24,16121.24,16121.24,500],["2022-04-29",17377.44,17377.44,17377.44,17377.44,5300],["2022-05-04",16191.03,16191.03,16191.03,16191.03,200],["2022-05-05",16051.45,16260.81,15632.71,16191.03,1200],["2022-05-06",16958.7,16958.7,16958.7,16958.7,100],["2022-05-09",15493.14,15493.14,15283.77,15283.77,2400],["2022-05-10",16330.6,16330.6,16330.6,16330.6,100],["2022-05-11",16749.34,16749.34,15423.35,16330.6,300],["2022-05-12",15283.77,16260.81,15283.77,16260.81,300],["2022-05-13",14725.46,16330.6,14725.46,16330.6,300],["2022-05-16",16330.6,16330.6,16330.6,16330.6,0],["2022-05-17",16330.6,16330.6,16330.6,16330.6,0],["2022-05-18",14795.25,16260.81,14795.25,16260.81,200],["2022-05-19",16260.81,16260.81,16260.81,16260.81,0],["2022-05-20",16958.7,16958.7,16958.7,16958.7,100],["2022-05-23",16958.7,16958.7,16958.7,16958.7,0],["2022-05-24",16958.7,16958.7,16958.7,16958.7,0],["2022-05-25",16958.7,16958.7,16958.7,16958.7,0],["2022-05-26",16958.7,16958.7,16958.7,16958.7,0],["2022-05-27",16958.7,16958.7,16958.7,16958.7,0],["2022-05-30",16958.7,16958.7,16958.7,16958.7,0],["2022-05-31",16958.7,16958.7,16958.7,16958.7,0],["2022-06-01",16958.7,16958.7,16958.7,16958.7,0],["2022-06-02",16958.7,16958.7,16958.7,16958.7,0],["2022-06-03",16958.7,16958.7,16958.7,16958.7,0],["2022-06-06",16958.7,16958.7,16958.7,16958.7,0],["2022-06-07",16958.7,16958.7,16958.7,16958.7,0],["2022-06-08",15493.14,16260.81,15493.14,15493.14,500],["2022-06-09",16679.55,16679.55,16679.55,16679.55,200],["2022-06-10",16679.55,16679.55,16679.55,16679.55,0],["2022-06-13",16679.55,16679.55,16679.55,16679.55,0],["2022-06-14",16679.55,16679.55,16679.55,16679.55,0],["2022-06-15",15074.4,16609.76,15074.4,16609.76,600],["2022-06-16",16609.76,16609.76,16609.76,16609.76,0],["2022-06-17",16609.76,16609.76,16609.76,16609.76,0],["2022-06-20",16609.76,16609.76,16609.76,16609.76,0],["2022-06-21",16609.76,16609.76,16609.76,16609.76,0],["2022-06-22",16609.76,16609.76,16609.76,16609.76,0],["2022-06-23",16609.76,16609.76,16609.76,16609.76,0],["2022-06-24",15283.77,16121.24,15283.77,16121.24,1100],["2022-06-27",16121.24,16121.24,16121.24,16121.24,0],["2022-06-28",16539.97,16539.97,16539.97,16539.97,700],["2022-06-29",16539.97,16539.97,16539.97,16539.97,0],["2022-06-30",16749.34,16749.34,16749.34,16749.34,1700],["2022-07-01",16749.34,16749.34,16749.34,16749.34,0],["2022-07-04",16609.76,16609.76,16609.76,16609.76,200],["2022-07-05",15493.14,16539.97,15493.14,16539.97,700],["2022-07-06",16539.97,16539.97,16539.97,16539.97,0],["2022-07-07",16539.97,16539.97,16539.97,16539.97,0],["2022-07-08",16539.97,16539.97,16539.97,16539.97,0],["2022-07-11",16539.97,16539.97,16539.97,16539.97,0],["2022-07-12",15004.61,16330.6,15004.61,16330.6,500],["2022-07-13",16330.6,16330.6,16330.6,16330.6,0],["2022-07-14",16330.6,16330.6,16330.6,16330.6,0],["2022-07-15",16330.6,16330.6,16330.6,16330.6,0],["2022-07-18",16051.45,16051.45,16051.45,16051.45,100],["2022-07-19",14725.46,15842.08,14725.46,15772.29,2500],["2022-07-20",16330.6,16330.6,16330.6,16330.6,100],["2022-07-21",16330.6,16330.6,16330.6,16330.6,0],["2022-07-22",15004.61,15423.35,15004.61,15423.35,1900],["2022-07-25",15911.87,15911.87,15213.98,15911.87,900],["2022-07-26",16330.6,16330.6,16330.6,16330.6,400],["2022-07-27",14865.04,14865.04,14865.04,14865.04,1600],["2022-07-28",15981.66,16330.6,15842.08,16191.03,2700],["2022-07-29",16191.03,16191.03,16191.03,16191.03,0],["2022-08-01",17656.59,17656.59,17656.59,17656.59,3800],["2022-08-02",17656.59,17656.59,17656.59,17656.59,0],["2022-08-03",17656.59,17656.59,17656.59,17656.59,0],["2022-08-04",17656.59,17656.59,17656.59,17656.59,0],["2022-08-05",17656.59,17656.59,17656.59,17656.59,0],["2022-08-08",17656.59,17656.59,17656.59,17656.59,0],["2022-08-09",17656.59,17656.59,17656.59,17656.59,0],["2022-08-10",17656.59,17656.59,17656.59,17656.59,0],["2022-08-11",17656.59,17656.59,17656.59,17656.59,0],["2022-08-12",17656.59,17656.59,17656.59,17656.59,0],["2022-08-15",17656.59,17656.59,17656.59,17656.59,0],["2022-08-16",17447.23,18075.33,17447.23,17586.8,1100],["2022-08-17",16121.24,17447.23,16051.45,17447.23,400],["2022-08-18",18145.12,18145.12,18145.12,18145.12,100],["2022-08-19",18145.12,18145.12,18145.12,18145.12,0],["2022-08-22",16470.18,17517.02,16470.18,17517.02,1600],["2022-08-23",17517.02,17517.02,17517.02,17517.02,0],["2022-08-24",17517.02,17517.02,17517.02,17517.02,0],["2022-08-25",16191.03,17377.44,16191.03,17377.44,400],["2022-08-26",17377.44,17377.44,17377.44,17377.44,0],["2022-08-29",16470.18,17168.07,16470.18,17168.07,200],["2022-08-30",17168.07,17168.07,17168.07,17168.07,0],["2022-08-31",18843.0,18843.0,18843.0,18843.0,1200],["2022-09-05",18843.0,18843.0,18843.0,18843.0,0],["2022-09-06",17168.07,17865.96,17168.07,17865.96,600],["2022-09-07",17796.17,17796.17,16330.6,17447.23,6600],["2022-09-08",17447.23,17447.23,17447.23,17447.23,0],["2022-09-09",18494.06,18494.06,16191.03,17377.44,300],["2022-09-12",16260.81,17098.28,16121.24,17098.28,500],["2022-09-13",17098.28,17098.28,17098.28,17098.28,0],["2022-09-14",17098.28,17098.28,17098.28,17098.28,0],["2022-09-15",17098.28,17098.28,17098.28,17098.28,0],["2022-09-16",17098.28,17098.28,17098.28,17098.28,0],["2022-09-19",17098.28,17098.28,17098.28,17098.28,0],["2022-09-20",17098.28,17098.28,17098.28,17098.28,0],["2022-09-21",16051.45,16888.92,16051.45,16679.55,800],["2022-09-22",15493.14,16679.55,15423.35,16679.55,3400],["2022-09-23",16539.97,16539.97,16539.97,16539.97,500],["2022-09-26",15074.4,15074.4,15074.4,15074.4,500],["2022-09-27",14097.36,14097.36,14097.36,14097.36,200],["2022-09-28",15423.35,15423.35,15423.35,15423.35,100],["2022-09-29",15423.35,15423.35,15423.35,15423.35,0],["2022-09-30",13957.78,13957.78,13957.78,13957.78,100],["2022-10-03",13957.78,13957.78,13957.78,13957.78,0],["2022-10-04",13957.78,13957.78,13957.78,13957.78,0],["2022-10-05",13957.78,13957.78,13957.78,13957.78,0],["2022-10-06",13957.78,13957.78,13957.78,13957.78,0],["2022-10-07",13608.84,13608.84,13608.84,13608.84,700],["2022-10-10",13259.89,13259.89,13259.89,13259.89,100],["2022-10-11",13259.89,13259.89,13259.89,13259.89,0],["2022-10-12",13259.89,13259.89,13259.89,13259.89,0],["2022-10-13",13259.89,13259.89,13259.89,13259.89,0],["2022-10-14",13259.89,13259.89,13259.89,13259.89,0],["2022-10-17",14446.3,14446.3,14446.3,14446.3,100],["2022-10-18",14446.3,14446.3,14446.3,14446.3,0],["2022-10-19",14446.3,14446.3,14446.3,14446.3,0],["2022-10-20",14446.3,14446.3,14446.3,14446.3,0],["2022-10-21",14446.3,14446.3,14446.3,14446.3,0],["2022-10-24",13539.05,13539.05,13050.53,13050.53,6700],["2022-10-25",13120.31,13887.99,13120.31,13887.99,200],["2022-10-26",12631.79,14097.36,12562.0,14097.36,400],["2022-10-27",14585.88,14585.88,14585.88,14585.88,100],["2022-10-28",14934.83,14934.83,14934.83,14934.83,100],["2022-10-31",15144.19,15144.19,15144.19,15144.19,100],["2022-11-01",15144.19,15144.19,15144.19,15144.19,0],["2022-11-02",16260.81,16260.81,16260.81,16260.81,100],["2022-11-03",14655.67,14655.67,14655.67,14655.67,200],["2022-11-04",14655.67,14655.67,14655.67,14655.67,0],["2022-11-07",13190.1,14585.88,13190.1,14585.88,700],["2022-11-08",13259.89,13957.78,13259.89,13887.99,400],["2022-11-09",13887.99,13887.99,13887.99,13887.99,0],["2022-11-10",12701.58,12701.58,12562.0,12562.0,300],["2022-11-11",13259.89,13259.89,13259.89,13259.89,100],["2022-11-14",12422.43,12492.21,12422.43,12492.21,2500],["2022-11-15",11375.59,12352.64,11375.59,12352.64,300],["2022-11-16",12910.95,12910.95,11166.22,11166.22,700],["2022-11-17",12143.27,12143.27,12143.27,12143.27,100],["2022-11-18",12143.27,12143.27,12143.27,12143.27,0],["2022-11-21",11236.01,11236.01,10956.86,11096.44,1000],["2022-11-22",11096.44,11096.44,11096.44,11096.44,0],["2022-11-23",11166.22,11166.22,11166.22,11166.22,100],["2022-11-24",11794.33,11794.33,11794.33,11794.33,100],["2022-11-25",12562.0,12562.0,10747.49,11724.54,8500],["2022-11-28",11724.54,12701.58,11724.54,12701.58,3000],["2022-11-29",13539.05,13539.05,13539.05,13539.05,100],["2022-11-30",14306.73,14306.73,12213.06,13957.78,500],["2022-12-01",12701.58,13608.84,12562.0,13608.84,3000],["2022-12-02",12282.85,13469.26,12282.85,13469.26,3600],["2022-12-05",14236.94,14236.94,14236.94,14236.94,100],["2022-12-06",12841.16,12841.16,12841.16,12841.16,300],["2022-12-07",12841.16,12841.16,12841.16,12841.16,0],["2022-12-08",12841.16,12841.16,12841.16,12841.16,0],["2022-12-09",12841.16,12841.16,12841.16,12841.16,0],["2022-12-12",13120.31,13120.31,11584.96,12631.79,800],["2022-12-13",11654.75,12352.64,11654.75,12352.64,900],["2022-12-14",11236.01,11236.01,11236.01,11236.01,100],["2022-12-15",11236.01,11236.01,11236.01,11236.01,0],["2022-12-16",11236.01,11236.01,11236.01,11236.01,100],["2022-12-19",11236.01,12073.48,11236.01,12073.48,400],["2022-12-20",13120.31,13120.31,13120.31,13120.31,100],["2022-12-21",13120.31,13120.31,13120.31,13120.31,0],["2022-12-22",11864.11,12910.95,11864.11,12910.95,200],["2022-12-23",12910.95,12910.95,12910.95,12910.95,0],["2022-12-26",12910.95,12910.95,12910.95,12910.95,0],["2022-12-27",11654.75,12562.0,11654.75,12492.21,2100],["2022-12-28",12492.21,12492.21,12492.21,12492.21,0],["2022-12-29",13259.89,13259.89,13259.89,13259.89,100],["2022-12-30",11933.9,12631.79,11933.9,12631.79,800],["2023-01-03",12631.79,12631.79,12631.79,12631.79,0],["2023-01-04",11375.59,12492.21,11375.59,12492.21,200],["2023-01-05",11305.8,12213.06,11305.8,12213.06,600],["2023-01-06",12213.06,12213.06,12213.06,12213.06,0],["2023-01-09",12213.06,12213.06,12213.06,12213.06,0],["2023-01-10",12213.06,12213.06,12213.06,12213.06,0],["2023-01-11",12213.06,12213.06,12213.06,12213.06,0],["2023-01-12",12282.85,12282.85,12282.85,12282.85,100],["2023-01-13",11236.01,12213.06,11096.44,12143.27,5300],["2023-01-16",12143.27,12143.27,12143.27,12143.27,0],["2023-01-17",12073.48,12073.48,12073.48,12073.48,200],["2023-01-18",12073.48,12073.48,12073.48,12073.48,0],["2023-01-19",12073.48,12073.48,12073.48,12073.48,0],["2023-01-27",12771.37,12771.37,12771.37,12771.37,100],["2023-01-30",12771.37,12771.37,12771.37,12771.37,0],["2023-01-31",12771.37,12771.37,12771.37,12771.37,0],["2023-02-01",12631.79,12701.58,12631.79,12701.58,400],["2023-02-02",12701.58,12701.58,12701.58,12701.58,0],["2023-02-03",12701.58,12701.58,12701.58,12701.58,0],["2023-02-06",12701.58,12980.74,12701.58,12980.74,6800],["2023-02-07",12980.74,12980.74,12980.74,12980.74,0],["2023-02-08",12980.74,12980.74,12980.74,12980.74,0],["2023-02-09",12910.95,13399.47,12910.95,13399.47,1100],["2023-02-10",12562.0,12562.0,12562.0,12562.0,200],["2023-02-13",13190.1,13190.1,13190.1,13190.1,100],["2023-02-14",13190.1,13190.1,13190.1,13190.1,200],["2023-02-15",13190.1,13190.1,13190.1,13190.1,0],["2023-02-16",13120.31,13120.31,13120.31,13120.31,600],["2023-02-17",13539.05,13539.05,12631.79,13120.31,600],["2023-02-20",13259.89,13259.89,13190.1,13259.89,12500],["2023-02-21",13259.89,13539.05,13259.89,13539.05,6500],["2023-02-22",13608.84,13887.99,13120.31,13887.99,5200],["2023-02-23",13887.99,13887.99,13661.56,13661.56,3400],["2023-02-24",12529.38,13963.47,12378.43,12378.43,3100],["2023-02-27",11321.73,13284.17,11321.73,13057.73,2400],["2023-02-28",13586.08,13586.08,13586.08,13586.08,100],["2023-03-01",12831.3,12906.78,12831.3,12906.78,1900],["2023-03-02",12906.78,12906.78,12906.78,12906.78,0],["2023-03-03",12831.3,12831.3,12453.91,12453.91,900],["2023-03-06",12453.91,12453.91,12453.91,12453.91,200],["2023-03-07",11397.21,11774.6,11321.73,11774.6,1700],["2023-03-08",11774.6,12076.51,11472.69,12076.51,500],["2023-03-09",12076.51,12227.47,11623.65,12227.47,300],["2023-03-10",11472.69,12076.51,11397.21,12076.51,1300],["2023-03-13",12076.51,12076.51,12076.51,12076.51,0],["2023-03-14",12076.51,12076.51,12076.51,12076.51,0],["2023-03-15",12076.51,12076.51,12076.51,12076.51,2800],["2023-03-16",12076.51,12076.51,12076.51,12076.51,0],["2023-03-17",11774.6,12604.86,11774.6,12604.86,1500],["2023-03-20",12831.3,12831.3,12831.3,12831.3,100],["2023-03-21",12831.3,12831.3,12831.3,12831.3,0],["2023-03-22",12831.3,12831.3,12831.3,12831.3,0],["2023-03-23",12831.3,13510.6,12831.3,13510.6,300],["2023-03-24",13510.6,13510.6,13510.6,13510.6,0],["2023-03-27",12453.91,13057.73,12453.91,13057.73,300],["2023-03-28",13057.73,13057.73,13057.73,13057.73,0],["2023-03-29",13057.73,13057.73,13057.73,13057.73,0],["2023-03-30",12906.78,12906.78,12680.34,12831.3,800],["2023-03-31",12831.3,13133.21,12831.3,13133.21,1100],["2023-04-03",13133.21,13133.21,13133.21,13133.21,0],["2023-04-04",13133.21,13133.21,13133.21,13133.21,0],["2023-04-05",12831.3,12982.25,12529.38,12831.3,2600],["2023-04-06",12453.91,12982.25,12453.91,12982.25,2400],["2023-04-07",12378.43,12755.82,12378.43,12755.82,1100],["2023-04-10",12755.82,12755.82,12755.82,12755.82,0],["2023-04-11",12151.99,12755.82,12151.99,12755.82,1500],["2023-04-12",12755.82,13133.21,12076.51,12680.34,2400],["2023-04-13",12302.95,12302.95,12302.95,12302.95,100],["2023-04-14",12453.91,12453.91,12302.95,12378.43,600],["2023-04-17",12378.43,12529.38,12378.43,12529.38,1100],["2023-04-18",12453.91,12453.91,12453.91,12453.91,300],["2023-04-19",12453.91,12453.91,12453.91,12453.91,0],["2023-04-20",12076.51,12076.51,12076.51,12076.51,100],["2023-04-21",12680.34,12755.82,12680.34,12755.82,3100],["2023-04-24",12529.38,12755.82,12378.43,12755.82,4400],["2023-04-25",12227.47,12227.47,12227.47,12227.47,1000],["2023-04-26",11321.73,11321.73,11321.73,11321.73,100],["2023-04-27",12378.43,12453.91,12378.43,12453.91,1300],["2023-04-28",13057.73,13586.08,13057.73,13586.08,2200],["2023-05-04",12831.3,12831.3,12831.3,12831.3,200],["2023-05-05",12831.3,12831.3,12831.3,12831.3,0],["2023-05-08",12302.95,12302.95,12302.95,12302.95,100],["2023-05-09",12302.95,12302.95,12302.95,12302.95,0],["2023-05-10",12302.95,12302.95,12302.95,12302.95,0],["2023-05-11",12302.95,12302.95,12302.95,12302.95,0],["2023-05-12",12302.95,13510.6,12302.95,13510.6,28100],["2023-05-15",13510.6,13510.6,13510.6,13510.6,0],["2023-05-16",12453.91,12453.91,12302.95,12302.95,200],["2023-05-17",12529.38,13510.6,12529.38,13510.6,300],["2023-05-18",13510.6,13510.6,13510.6,13510.6,0],["2023-05-19",14642.77,14642.77,14642.77,14642.77,1500],["2023-05-22",13963.47,13963.47,13963.47,13963.47,100],["2023-05-23",12831.3,13887.99,12831.3,13887.99,200],["2023-05-24",13887.99,13887.99,13887.99,13887.99,0],["2023-05-25",13887.99,13887.99,13887.99,13887.99,0],["2023-05-26",12755.82,15246.6,12755.82,15246.6,1500],["2023-05-29",15246.6,15246.6,15246.6,15246.6,0],["2023-05-30",15246.6,16756.16,15246.6,16756.16,300],["2023-05-31",15095.64,16454.25,15095.64,16454.25,300],["2023-06-01",14869.21,15850.43,14869.21,15850.43,3100],["2023-06-02",14265.38,15548.51,14265.38,14265.38,4800],["2023-06-05",13887.99,13887.99,12982.25,12982.25,300],["2023-06-06",12982.25,12982.25,12151.99,12604.86,2900],["2023-06-07",12604.86,13208.69,12453.91,12453.91,2400],["2023-06-08",13510.6,13661.56,13435.12,13661.56,800],["2023-06-09",13510.6,15020.17,12755.82,12755.82,9800],["2023-06-12",13586.08,13963.47,13208.69,13284.17,1500],["2023-06-13",14567.3,14567.3,13586.08,13586.08,2900],["2023-06-14",14944.69,14944.69,13737.04,13963.47,30800],["2023-06-15",15322.08,15322.08,13284.17,13661.56,900],["2023-06-16",15020.17,15020.17,14189.91,14189.91,4700],["2023-06-19",13359.64,15548.51,13359.64,15548.51,1100],["2023-06-20",15473.03,17058.08,15473.03,17058.08,68100],["2023-06-21",15774.95,16831.64,15699.47,16831.64,1700],["2023-06-22",16831.64,16831.64,16831.64,16831.64,0],["2023-06-23",15473.03,16605.21,15171.12,15246.6,10200],["2023-06-26",16605.21,16605.21,16605.21,16605.21,100],["2023-06-27",16605.21,16605.21,16605.21,16605.21,0],["2023-06-28",16605.21,16605.21,16605.21,16605.21,100],["2023-06-29",16605.21,16605.21,16605.21,16605.21,0],["2023-06-30",16605.21,16605.21,16605.21,16605.21,1000],["2023-07-03",14944.69,16454.25,14944.69,14944.69,3600],["2023-07-04",16152.34,16152.34,14265.38,14265.38,600],["2023-07-05",15322.08,15322.08,15322.08,15322.08,100],["2023-07-06",15322.08,15322.08,15322.08,15322.08,0],["2023-07-07",14038.95,16529.73,14038.95,15322.08,1200],["2023-07-10",15322.08,15322.08,15322.08,15322.08,0],["2023-07-11",15699.47,15699.47,15699.47,15699.47,100],["2023-07-12",14944.69,15246.6,14944.69,15246.6,300],["2023-07-13",15246.6,15246.6,15246.6,15246.6,0],["2023-07-14",14416.34,14416.34,13963.47,13963.47,6200],["2023-07-17",15020.17,15020.17,15020.17,15020.17,100],["2023-07-18",15020.17,15850.43,15020.17,15850.43,800],["2023-07-19",15850.43,15850.43,15850.43,15850.43,0],["2023-07-20",15473.03,15473.03,15473.03,15473.03,600],["2023-07-21",15623.99,15623.99,15623.99,15623.99,600],["2023-07-24",15623.99,15623.99,15623.99,15623.99,0],["2023-07-25",14491.82,15397.56,14189.91,15397.56,300],["2023-07-26",15397.56,15397.56,15397.56,15397.56,0],["2023-07-27",14189.91,16907.12,14189.91,16907.12,2900],["2023-07-28",16907.12,16907.12,16907.12,16907.12,0],["2023-07-31",16454.25,16454.25,16454.25,16454.25,2500],["2023-08-01",16454.25,16454.25,16454.25,16454.25,0],["2023-08-02",14944.69,14944.69,14944.69,14944.69,100],["2023-08-03",14944.69,14944.69,14944.69,14944.69,0],["2023-08-04",14944.69,14944.69,14944.69,14944.69,200],["2023-08-07",14944.69,14944.69,14869.21,14869.21,300],["2023-08-08",14869.21,14869.21,14869.21,14869.21,0],["2023-08-09",14869.21,14869.21,14869.21,14869.21,0],["2023-08-10",14869.21,14869.21,14869.21,14869.21,0],["2023-08-11",14869.21,14869.21,14869.21,14869.21,0],["2023-08-14",14869.21,14869.21,14869.21,14869.21,0],["2023-08-15",14642.77,14642.77,14642.77,14642.77,100],["2023-08-16",14340.86,14340.86,14265.38,14265.38,700],["2023-08-17",15473.03,15473.03,15473.03,15473.03,100],["2023-08-18",15473.03,15473.03,15473.03,15473.03,0],["2023-08-21",15473.03,15473.03,15473.03,15473.03,0],["2023-08-22",15473.03,15473.03,15473.03,15473.03,0],["2023-08-23",15473.03,15473.03,15473.03,15473.03,0],["2023-08-24",15095.64,16756.16,15095.64,16756.16,300],["2023-08-25",15095.64,16756.16,15095.64,16756.16,200],["2023-08-28",16756.16,16756.16,16756.16,16756.16,0],["2023-08-29",16756.16,16756.16,16756.16,16756.16,0],["2023-08-30",16756.16,16756.16,16756.16,16756.16,0],["2023-08-31",17963.82,17963.82,15095.64,15095.64,3400],["2023-09-05",15095.64,16529.73,15095.64,15397.56,1600],["2023-09-06",16605.21,16605.21,16605.21,16605.21,100],["2023-09-07",16227.82,16227.82,15850.43,15850.43,200],["2023-09-08",16831.64,16831.64,16831.64,16831.64,100],["2023-09-11",15397.56,16152.34,15246.6,15246.6,2400],["2023-09-12",15095.64,16152.34,15095.64,16152.34,300],["2023-09-13",15322.08,15850.43,15322.08,15850.43,300],["2023-09-14",15548.51,16076.86,15548.51,16076.86,300],["2023-09-15",17209.03,17209.03,17209.03,17209.03,100],["2023-09-18",15548.51,15699.47,15548.51,15699.47,300],["2023-09-19",15699.47,15699.47,15699.47,15699.47,0],["2023-09-20",17133.56,17133.56,17133.56,17133.56,100],["2023-09-21",15473.03,16680.69,15473.03,16680.69,300],["2023-09-22",17435.47,17435.47,15246.6,16605.21,400],["2023-09-25",16605.21,16605.21,16605.21,16605.21,0],["2023-09-26",16605.21,16605.21,16605.21,16605.21,0],["2023-09-27",16605.21,16605.21,16605.21,16605.21,0],["2023-09-28",15095.64,16378.77,15095.64,16378.77,600],["2023-09-29",17586.42,17586.42,15095.64,16907.12,600],["2023-10-02",15548.51,16605.21,15322.08,16605.21,1400],["2023-10-03",16605.21,16605.21,16605.21,16605.21,0],["2023-10-04",15095.64,16152.34,15095.64,16152.34,200],["2023-10-05",15774.95,15774.95,15774.95,15774.95,100],["2023-10-06",15397.56,15397.56,15095.64,15095.64,500],["2023-10-09",15095.64,15095.64,15095.64,15095.64,0],["2023-10-10",15850.43,15850.43,15850.43,15850.43,100],["2023-10-11",15850.43,16303.3,15850.43,16303.3,200],["2023-10-12",16303.3,16303.3,16303.3,16303.3,0],["2023-10-13",16303.3,16303.3,16303.3,16303.3,0],["2023-10-16",15171.12,15246.6,14718.25,15246.6,3300],["2023-10-17",14944.69,14944.69,14944.69,14944.69,100],["2023-10-18",14944.69,14944.69,14944.69,14944.69,0],["2023-10-19",14944.69,14944.69,14944.69,14944.69,0],["2023-10-20",13963.47,13963.47,13963.47,13963.47,100],["2023-10-23",13963.47,13963.47,13963.47,13963.47,0],["2023-10-24",13963.47,13963.47,13963.47,13963.47,0],["2023-10-25",13963.47,13963.47,13963.47,13963.47,0],["2023-10-26",13963.47,13963.47,13963.47,13963.47,0],["2023-10-27",14642.77,14642.77,14642.77,14642.77,100],["2023-10-30",15020.17,15020.17,15020.17,15020.17,100],["2023-10-31",13661.56,13661.56,13661.56,13661.56,300],["2023-11-01",13661.56,13661.56,13661.56,13661.56,0],["2023-11-02",13661.56,13661.56,13661.56,13661.56,0],["2023-11-03",14340.86,14869.21,14340.86,14869.21,200],["2023-11-06",14869.21,14869.21,14869.21,14869.21,0],["2023-11-07",14869.21,14869.21,14869.21,14869.21,0],["2023-11-08",14869.21,14869.21,14869.21,14869.21,0],["2023-11-09",14869.21,14869.21,14869.21,14869.21,0],["2023-11-10",15246.6,15246.6,15246.6,15246.6,200],["2023-11-13",15246.6,15246.6,15246.6,15246.6,0],["2023-11-14",15246.6,15246.6,15246.6,15246.6,0],["2023-11-15",15246.6,15246.6,15246.6,15246.6,0],["2023-11-16",15246.6,15246.6,15246.6,15246.6,0],["2023-11-17",15246.6,15246.6,15246.6,15246.6,0],["2023-11-20",15246.6,15246.6,15246.6,15246.6,0],["2023-11-21",15246.6,15246.6,15246.6,15246.6,0],["2023-11-22",15246.6,15246.6,15246.6,15246.6,0],["2023-11-23",15246.6,15246.6,15246.6,15246.6,0],["2023-11-24",13963.47,15095.64,13963.47,15095.64,200],["2023-11-27",15095.64,15095.64,15095.64,15095.64,0],["2023-11-28",15095.64,15774.95,15095.64,15774.95,200],["2023-11-29",15774.95,15774.95,15774.95,15774.95,0],["2023-11-30",15397.56,15397.56,15397.56,15397.56,300],["2023-12-01",15397.56,15397.56,15397.56,15397.56,0],["2023-12-04",15246.6,15246.6,15246.6,15246.6,5700],["2023-12-05",15774.95,15774.95,14038.95,15020.17,700],["2023-12-06",15095.64,15095.64,15095.64,15095.64,1300],["2023-12-07",15095.64,15095.64,15095.64,15095.64,0],["2023-12-08",15473.03,15473.03,15473.03,15473.03,100],["2023-12-11",15473.03,15473.03,15473.03,15473.03,0],["2023-12-12",15473.03,15473.03,15473.03,15473.03,0],["2023-12-13",15473.03,15473.03,15473.03,15473.03,187300],["2023-12-14",15473.03,15473.03,15473.03,15473.03,0],["2023-12-15",15095.64,15095.64,15095.64,15095.64,2000],["2023-12-18",15095.64,15095.64,15095.64,15095.64,0],["2023-12-19",15095.64,15095.64,15095.64,15095.64,0],["2023-12-20",15095.64,15095.64,15095.64,15095.64,0],["2023-12-21",15095.64,15095.64,15095.64,15095.64,0],["2023-12-22",15095.64,15095.64,15095.64,15095.64,0],["2023-12-25",15095.64,15246.6,15095.64,15246.6,1500],["2023-12-26",15473.03,15699.47,15473.03,15473.03,500],["2023-12-27",15699.47,15774.95,15699.47,15774.95,1600],["2023-12-28",15774.95,16907.12,15774.95,16680.69,4800],["2023-12-29",16680.69,16680.69,15850.43,16605.21,2700],["2024-01-02",16605.21,16605.21,16605.21,16605.21,1600],["2024-01-03",16605.21,16605.21,16378.77,16605.21,3900],["2024-01-04",16227.82,16605.21,16227.82,16605.21,3300],["2024-01-05",16281.2,16605.21,16281.2,16281.2,1900],["2024-01-08",14904.19,15066.19,14823.19,15066.19,1700],["2024-01-09",16524.21,16524.21,16443.21,16443.21,300],["2024-01-10",16200.2,16200.2,16119.2,16119.2,300],["2024-01-11",16119.2,16119.2,16119.2,16119.2,0],["2024-01-12",16119.2,16119.2,16119.2,16119.2,100],["2024-01-15",16119.2,16119.2,14742.18,14742.18,1200],["2024-01-16",14742.18,14742.18,14742.18,14742.18,0],["2024-01-17",15390.19,15390.19,15228.19,15228.19,300],["2024-01-18",15228.19,15228.19,15228.19,15228.19,700],["2024-01-19",15147.19,15390.19,15147.19,15390.19,2100],["2024-01-22",15390.19,15876.2,15390.19,15876.2,200],["2024-01-23",15390.19,15876.2,15390.19,15876.2,300],["2024-01-24",15876.2,15876.2,15876.2,15876.2,0],["2024-01-25",15876.2,15876.2,15876.2,15876.2,0],["2024-01-26",15714.2,16119.2,15714.2,15957.2,3000],["2024-01-29",15957.2,16119.2,15957.2,15957.2,1100],["2024-01-30",15957.2,15957.2,15957.2,15957.2,100],["2024-01-31",15957.2,16200.2,15957.2,16200.2,1000],["2024-02-01",16200.2,16200.2,16200.2,16200.2,0],["2024-02-02",16200.2,16200.2,16200.2,16200.2,0],["2024-02-05",15066.19,15390.19,15066.19,15390.19,1400],["2024-02-06",15390.19,15390.19,15390.19,15390.19,0],["2024-02-07",15390.19,15390.19,15390.19,15390.19,100],["2024-02-15",15390.19,15390.19,15390.19,15390.19,0],["2024-02-16",15390.19,15390.19,15390.19,15390.19,0],["2024-02-19",15309.19,15390.19,15309.19,15390.19,300],["2024-02-20",15390.19,15390.19,15390.19,15390.19,0],["2024-02-21",14256.18,15309.19,13932.17,15309.19,500],["2024-02-22",15309.19,15309.19,15309.19,15309.19,0],["2024-02-23",15228.19,15309.19,15066.19,15066.19,1200],["2024-02-26",15309.19,15309.19,15309.19,15309.19,100],["2024-02-27",15147.19,15147.19,15147.19,15147.19,300],["2024-02-28",15147.19,15147.19,15147.19,15147.19,100],["2024-02-29",14985.19,15147.19,14985.19,15147.19,700],["2024-03-01",15066.19,15066.19,14985.19,14985.19,600],["2024-03-04",14985.19,14985.19,14985.19,14985.19,0],["2024-03-05",14904.19,14904.19,14904.19,14904.19,500],["2024-03-06",14823.19,14904.19,14580.18,14904.19,2400],["2024-03-07",14580.18,14904.19,14580.18,14904.19,1200],["2024-03-08",14904.19,14904.19,14742.18,14742.18,400],["2024-03-11",14580.18,14580.18,14580.18,14580.18,6000],["2024-03-12",14580.18,14580.18,14580.18,14580.18,700],["2024-03-13",14580.18,14580.18,14580.18,14580.18,600],["2024-03-14",14580.18,14580.18,14580.18,14580.18,0],["2024-03-15",14418.18,15309.19,14094.18,14094.18,23000],["2024-03-18",14175.18,14499.18,13932.17,13932.17,10600],["2024-03-19",13932.17,14013.18,13608.17,14013.18,39400],["2024-03-20",13770.17,13770.17,13770.17,13770.17,5500],["2024-03-21",13770.17,13770.17,13608.17,13770.17,10200],["2024-03-22",13770.17,13770.17,13365.17,13365.17,61500],["2024-03-25",13365.17,14013.18,13365.17,14013.18,31000],["2024-03-26",14499.18,14499.18,14013.18,14094.18,2100],["2024-03-27",14094.18,14823.19,14094.18,14742.18,18400],["2024-03-28",14823.19,15390.19,14823.19,15390.19,1200],["2024-03-29",14175.18,14904.19,14175.18,14823.19,1300],["2024-04-01",14094.18,14256.18,13932.17,14175.18,4000],["2024-04-02",14175.18,14256.18,13932.17,14256.18,600],["2024-04-03",14013.18,14175.18,14013.18,14175.18,1000],["2024-04-04",14175.18,14175.18,14013.18,14013.18,1000],["2024-04-05",14013.18,15228.19,14013.18,15228.19,8600],["2024-04-08",14580.18,14580.18,14580.18,14580.18,1100],["2024-04-09",14175.18,14904.19,14175.18,14904.19,1700],["2024-04-10",14904.19,14904.19,14904.19,14904.19,0],["2024-04-11",14904.19,14904.19,14904.19,14904.19,0],["2024-04-12",14499.18,14499.18,14499.18,14499.18,100],["2024-04-15",14580.18,14580.18,14499.18,14499.18,200],["2024-04-16",14499.18,14499.18,14499.18,14499.18,0],["2024-04-17",14499.18,14499.18,14499.18,14499.18,0],["2024-04-19",14580.18,14580.18,14337.18,14337.18,400],["2024-04-22",14418.18,14499.18,14418.18,14499.18,200],["2024-04-23",14499.18,14499.18,14499.18,14499.18,0],["2024-04-24",14499.18,14499.18,14499.18,14499.18,0],["2024-04-25",13851.17,14418.18,13851.17,14418.18,400],["2024-04-26",14418.18,15390.19,14418.18,15390.19,2900],["2024-05-02",14499.18,14499.18,14499.18,14499.18,100],["2024-05-03",14985.19,14985.19,14985.19,14985.19,100],["2024-05-06",14985.19,14985.19,14742.18,14742.18,1800],["2024-05-07",14580.18,14904.19,14580.18,14904.19,300],["2024-05-08",14742.18,14742.18,14580.18,14580.18,800],["2024-05-09",14904.19,14985.19,14580.18,14985.19,800],["2024-05-10",14580.18,14985.19,14580.18,14742.18,600],["2024-05-13",14742.18,14985.19,14742.18,14742.18,2900],["2024-05-14",15390.19,15390.19,14742.18,15147.19,1000],["2024-05-15",15309.19,15309.19,14742.18,14742.18,1000],["2024-05-16",14742.18,15228.19,14742.18,15228.19,700],["2024-05-17",15309.19,15309.19,15309.19,15309.19,100],["2024-05-20",15390.19,15390.19,14985.19,15390.19,1200],["2024-05-21",14580.18,15147.19,14580.18,15147.19,500],["2024-05-22",15390.19,15390.19,15309.19,15309.19,400],["2024-05-23",15309.19,15309.19,15309.19,15309.19,0],["2024-05-24",15309.19,15309.19,15309.19,15309.19,0],["2024-05-27",15475.6,15475.6,14560.37,15475.6,500],["2024-05-28",15808.4,15808.4,15808.4,15808.4,100],["2024-05-29",15808.4,15808.4,15475.6,15475.6,200],["2024-05-30",15475.6,15475.6,14976.38,15392.39,1300],["2024-05-31",15808.4,15808.4,15808.4,15808.4,100],["2024-06-03",15808.4,15808.4,15642.0,15642.0,600],["2024-06-04",15642.0,15642.0,15642.0,15642.0,100],["2024-06-05",15642.0,15642.0,15642.0,15642.0,100],["2024-06-06",15558.8,15558.8,15558.8,15558.8,100],["2024-06-07",15558.8,15558.8,15225.99,15225.99,2100],["2024-06-10",15225.99,15974.81,14976.38,15974.81,3900],["2024-06-11",15392.39,15392.39,15392.39,15392.39,100],["2024-06-12",15392.39,15725.2,14976.38,15725.2,900],["2024-06-13",15059.59,15725.2,14976.38,15725.2,6000],["2024-06-14",15725.2,15725.2,14976.38,15725.2,7700],["2024-06-17",15725.2,15725.2,15725.2,15725.2,0],["2024-06-18",15392.39,15725.2,15309.19,15725.2,2600],["2024-06-19",15309.19,15309.19,15059.59,15059.59,7200],["2024-06-20",15142.79,15142.79,15142.79,15142.79,2400],["2024-06-21",15642.0,15642.0,15142.79,15642.0,300],["2024-06-24",15475.6,15475.6,15475.6,15475.6,200],["2024-06-25",15475.6,15475.6,15475.6,15475.6,100],["2024-06-26",15475.6,15475.6,15475.6,15475.6,100],["2024-06-27",15475.6,15725.2,15475.6,15725.2,500],["2024-06-28",15725.2,15725.2,15725.2,15725.2,100],["2024-07-01",15392.39,15392.39,15392.39,15392.39,200],["2024-07-02",15059.59,15392.39,15059.59,15392.39,400],["2024-07-03",15392.39,15642.0,15392.39,15642.0,900],["2024-07-04",15475.6,15475.6,15392.39,15392.39,1200],["2024-07-05",15392.39,15392.39,15392.39,15392.39,2900],["2024-07-08",15392.39,15392.39,15392.39,15392.39,2200],["2024-07-09",15392.39,15392.39,15392.39,15392.39,1000],["2024-07-10",15392.39,15392.39,15392.39,15392.39,100],["2024-07-11",15642.0,15642.0,15475.6,15642.0,1600],["2024-07-12",15642.0,15642.0,15642.0,15642.0,100],["2024-07-15",15642.0,15642.0,15642.0,15642.0,100],["2024-07-16",15558.8,15558.8,15558.8,15558.8,200],["2024-07-17",15558.8,15558.8,15558.8,15558.8,0],["2024-07-18",15558.8,15558.8,15558.8,15558.8,0],["2024-07-19",15392.39,15392.39,15392.39,15392.39,2100],["2024-07-22",15392.39,15392.39,15392.39,15392.39,0],["2024-07-23",15392.39,15725.2,15392.39,15725.2,200],["2024-07-24",15392.39,15725.2,15392.39,15725.2,300],["2024-07-25",14893.18,15642.0,14809.98,15642.0,300],["2024-07-26",15642.0,15642.0,15642.0,15642.0,0],["2024-07-29",15642.0,15808.4,15642.0,15808.4,12200],["2024-07-30",16141.21,16141.21,16141.21,16141.21,200],["2024-07-31",16141.21,16640.43,16141.21,16640.43,10000],["2024-08-01",16640.43,16640.43,16640.43,16640.43,0],["2024-08-02",15808.4,16390.82,15808.4,16390.82,1300],["2024-08-05",15808.4,16640.43,15808.4,16640.43,1600],["2024-08-06",15808.4,16557.22,15808.4,16557.22,1300],["2024-08-07",16557.22,16557.22,16557.22,16557.22,0],["2024-08-08",16557.22,16557.22,16557.22,16557.22,0],["2024-08-09",16640.43,16640.43,16640.43,16640.43,1800],["2024-08-12",16640.43,16640.43,16640.43,16640.43,0],["2024-08-13",16640.43,16640.43,16640.43,16640.43,0],["2024-08-14",16640.43,16640.43,16640.43,16640.43,0],["2024-08-15",16640.43,16640.43,16640.43,16640.43,0],["2024-08-16",16806.83,16806.83,16806.83,16806.83,100],["2024-08-19",16806.83,16806.83,16806.83,16806.83,0],["2024-08-20",16806.83,16806.83,16806.83,16806.83,0],["2024-08-21",17056.44,17056.44,17056.44,17056.44,100],["2024-08-22",17306.04,17306.04,17306.04,17306.04,100],["2024-08-23",17306.04,17306.04,17306.04,17306.04,0],["2024-08-26",17306.04,17306.04,17306.04,17306.04,0],["2024-08-27",17306.04,17306.04,17306.04,17306.04,0],["2024-08-28",16474.02,17139.64,16474.02,17056.44,1500],["2024-08-29",17389.25,17389.25,16224.42,17222.84,500],["2024-08-30",15808.4,16640.43,15558.8,16640.43,9900],["2024-09-04",16640.43,16640.43,16640.43,16640.43,0],["2024-09-05",17306.04,17306.04,17306.04,17306.04,100],["2024-09-06",17306.04,17306.04,17306.04,17306.04,0],["2024-09-09",17306.04,17306.04,17306.04,17306.04,0],["2024-09-10",15808.4,16806.83,15808.4,16806.83,1300],["2024-09-11",16806.83,16806.83,16806.83,16806.83,0],["2024-09-12",16806.83,16806.83,16806.83,16806.83,0],["2024-09-13",16806.83,16806.83,16806.83,16806.83,0],["2024-09-16",16806.83,17306.04,16806.83,17139.64,600],["2024-09-17",17139.64,17139.64,17139.64,17139.64,0],["2024-09-18",17139.64,17139.64,15642.0,17139.64,300],["2024-09-19",17056.44,17056.44,16973.23,16973.23,400],["2024-09-20",17306.04,17306.04,16640.43,16890.03,400],["2024-09-23",16890.03,16890.03,16890.03,16890.03,0],["2024-09-24",15891.61,16723.63,15891.61,16723.63,400],["2024-09-25",16723.63,16723.63,16723.63,16723.63,0],["2024-09-26",15309.19,16557.22,15309.19,16557.22,200],["2024-09-27",15225.99,16557.22,15225.99,16557.22,300],["2024-09-30",16557.22,16557.22,16557.22,16557.22,0],["2024-10-01",16557.22,16557.22,16557.22,16557.22,0],["2024-10-02",16557.22,16557.22,16557.22,16557.22,0],["2024-10-03",16557.22,16557.22,16557.22,16557.22,0],["2024-10-04",15059.59,16390.82,15059.59,16390.82,1100],["2024-10-07",16307.62,16640.43,15225.99,16224.42,500],["2024-10-08",15059.59,16141.21,15059.59,16141.21,200],["2024-10-09",16058.01,16557.22,15808.4,16557.22,3300],["2024-10-10",15808.4,16224.42,15808.4,16224.42,2800],["2024-10-11",16141.21,16474.02,15808.4,16390.82,7300],["2024-10-14",16390.82,16390.82,16390.82,16390.82,200],["2024-10-15",16557.22,16557.22,16557.22,16557.22,100],["2024-10-16",16224.42,16224.42,16224.42,16224.42,300],["2024-10-17",16640.43,16640.43,16224.42,16224.42,140200],["2024-10-18",16224.42,16557.22,16224.42,16557.22,10100],["2024-10-21",17139.64,17139.64,16973.23,16973.23,500],["2024-10-22",17222.84,17306.04,16973.23,16973.23,300],["2024-10-23",16640.43,17222.84,16640.43,17222.84,400],["2024-10-24",18304.47,18304.47,17306.04,17389.25,400],["2024-10-25",16640.43,17222.84,16640.43,17222.84,400],["2024-10-28",16640.43,17139.64,16640.43,17139.64,300],["2024-10-29",17139.64,17472.45,16307.62,17306.04,1400],["2024-10-30",16640.43,17306.04,16390.82,17306.04,600],["2024-10-31",16390.82,17389.25,16390.82,17389.25,400],["2024-11-01",16557.22,17222.84,16557.22,17222.84,200],["2024-11-04",17222.84,17222.84,17222.84,17222.84,200],["2024-11-05",16224.42,17139.64,16224.42,16224.42,500],["2024-11-06",17222.84,17222.84,16224.42,16973.23,300],["2024-11-07",16973.23,16973.23,16973.23,16973.23,0],["2024-11-08",15558.8,16890.03,15558.8,16890.03,300],["2024-11-11",16890.03,17222.84,15891.61,17222.84,3200],["2024-11-12",17222.84,17222.84,17222.84,17222.84,0],["2024-11-13",17389.25,17389.25,17389.25,17389.25,100],["2024-11-14",16224.42,17389.25,16224.42,16224.42,300],["2024-11-15",17389.25,17389.25,17389.25,17389.25,100],["2024-11-18",17222.84,17222.84,16141.21,16141.21,1200],["2024-11-19",16141.21,16141.21,16141.21,16141.21,0],["2024-11-20",17056.44,17056.44,17056.44,17056.44,100],["2024-11-21",17056.44,17056.44,17056.44,17056.44,200],["2024-11-22",16390.82,17222.84,16390.82,17222.84,200],["2024-11-25",16640.43,17222.84,16640.43,17222.84,900],["2024-11-26",17222.84,17222.84,17222.84,17222.84,0],["2024-11-27",17222.84,17222.84,17222.84,17222.84,0],["2024-11-28",17222.84,17222.84,17222.84,17222.84,0],["2024-11-29",16141.21,16141.21,16141.21,16141.21,100],["2024-12-02",16141.21,16141.21,16141.21,16141.21,0],["2024-12-03",16640.43,16640.43,16640.43,16640.43,100],["2024-12-04",16640.43,16640.43,16640.43,16640.43,1000],["2024-12-05",16224.42,16557.22,16224.42,16557.22,300],["2024-12-06",15475.6,15475.6,15475.6,15475.6,2400],["2024-12-09",15475.6,15475.6,15475.6,15475.6,500],["2024-12-10",16640.43,16640.43,15808.4,15808.4,600],["2024-12-11",15808.4,16474.02,15808.4,16474.02,2100],["2024-12-12",15891.61,15891.61,15891.61,15891.61,500],["2024-12-13",17472.45,17472.45,17472.45,17472.45,300],["2024-12-16",18720.48,18720.48,18720.48,18720.48,1200],["2024-12-17",16890.03,16890.03,16890.03,16890.03,1000],["2024-12-18",16640.43,16640.43,16640.43,16640.43,100],["2024-12-19",17722.05,17722.05,17722.05,17722.05,100],["2024-12-20",16640.43,17888.46,16640.43,17888.46,4300],["2024-12-23",17472.45,17472.45,17472.45,17472.45,100],["2024-12-24",17472.45,17472.45,16973.23,16973.23,15700],["2024-12-25",18054.86,18054.86,16973.23,17638.85,7900],["2024-12-26",17638.85,17638.85,17638.85,17638.85,300],["2024-12-27",18054.86,18054.86,17555.65,17555.65,14600],["2024-12-30",17638.85,17805.26,17472.45,17722.05,12100],["2024-12-31",17888.46,17888.46,17638.85,17722.05,5800],["2025-01-02",17722.05,17722.05,17472.45,17472.45,5900],["2025-01-03",17472.45,17638.85,16890.03,17306.04,6200],["2025-01-06",17306.04,17306.04,17222.84,17222.84,8900],["2025-01-07",17222.84,17389.25,17056.44,17222.84,1900],["2025-01-08",17306.04,17389.25,17222.84,17306.04,4800],["2025-01-09",17306.04,18561.4,15781.68,16678.36,6700],["2025-01-10",16678.36,17754.39,16319.69,17754.39,4400],["2025-01-13",17037.04,17037.04,16230.02,16230.02,4600],["2025-01-14",16319.69,16319.69,16319.69,16319.69,200],["2025-01-15",16857.7,16857.7,16857.7,16857.7,100],["2025-01-16",17306.04,17306.04,16409.36,16947.37,2200],["2025-01-17",16319.69,16947.37,16319.69,16947.37,1400],["2025-01-20",16678.36,16768.03,16678.36,16768.03,1300],["2025-01-21",16678.36,16678.36,16230.02,16230.02,6100],["2025-01-22",16319.69,17037.04,16319.69,17037.04,2400],["2025-01-23",16857.7,16857.7,16140.35,16857.7,700],["2025-01-24",16588.69,16857.7,16140.35,16857.7,1000],["2025-02-03",16857.7,16857.7,16857.7,16857.7,600],["2025-02-04",16768.03,16857.7,16678.36,16857.7,1400],["2025-02-05",15423.0,16857.7,15333.33,16768.03,2400],["2025-02-06",16678.36,16678.36,16678.36,16678.36,500],["2025-02-07",16947.37,16947.37,16588.69,16588.69,1800],["2025-02-10",16588.69,16588.69,16588.69,16588.69,2300],["2025-02-11",16588.69,16588.69,16588.69,16588.69,0],["2025-02-12",16588.69,16588.69,16588.69,16588.69,0],["2025-02-13",16588.69,16588.69,16588.69,16588.69,0],["2025-02-14",16409.36,16588.69,16409.36,16588.69,2100],["2025-02-17",16140.35,16140.35,16140.35,16140.35,100],["2025-02-18",16140.35,16588.69,16140.35,16588.69,1700],["2025-02-19",16140.35,16140.35,16140.35,16140.35,1200],["2025-02-20",16768.03,16768.03,16768.03,16768.03,100],["2025-02-21",16768.03,16768.03,16768.03,16768.03,200],["2025-02-24",16768.03,16768.03,16768.03,16768.03,0],["2025-02-25",16768.03,16768.03,16768.03,16768.03,0],["2025-02-26",15871.35,16768.03,15871.35,16678.36,400],["2025-02-27",16678.36,16678.36,16678.36,16678.36,0],["2025-02-28",15961.01,16768.03,15871.35,16768.03,2400],["2025-03-03",16768.03,16768.03,16768.03,16768.03,0],["2025-03-04",16768.03,16768.03,16768.03,16768.03,0],["2025-03-05",16768.03,16768.03,16768.03,16768.03,0],["2025-03-06",16768.03,16768.03,16768.03,16768.03,0],["2025-03-07",16857.7,16857.7,16857.7,16857.7,100],["2025-03-10",16140.35,16140.35,16140.35,16140.35,200],["2025-03-11",16140.35,16140.35,16140.35,16140.35,0],["2025-03-12",16947.37,16947.37,16857.7,16857.7,200],["2025-03-13",16857.7,16857.7,16857.7,16857.7,200],["2025-03-14",16857.7,16857.7,16857.7,16857.7,100],["2025-03-17",16857.7,16857.7,16857.7,16857.7,0],["2025-03-18",16857.7,16857.7,16857.7,16857.7,0],["2025-03-19",16857.7,16857.7,16857.7,16857.7,0],["2025-03-20",16857.7,16857.7,16857.7,16857.7,200],["2025-03-21",16857.7,16857.7,15871.35,16857.7,2100],["2025-03-24",17844.05,17844.05,17037.04,17037.04,200],["2025-03-25",17664.72,17664.72,17664.72,17664.72,200],["2025-03-26",17664.72,17664.72,17664.72,17664.72,0],["2025-03-27",16319.69,17306.04,16319.69,17306.04,200],["2025-03-28",17216.37,17216.37,17216.37,17216.37,100],["2025-03-31",17216.37,17216.37,17216.37,17216.37,0],["2025-04-01",17216.37,17216.37,17216.37,17216.37,0],["2025-04-02",15961.01,16230.02,15961.01,15961.01,3700],["2025-04-03",15961.01,15961.01,15961.01,15961.01,0],["2025-04-04",15961.01,15961.01,15961.01,15961.01,0],["2025-04-08",15692.01,15692.01,15243.66,15243.66,10100],["2025-04-09",15064.33,16230.02,15064.33,16230.02,300],["2025-04-10",16588.69,16678.36,16588.69,16678.36,300],["2025-04-11",16678.36,16678.36,16678.36,16678.36,0],["2025-04-14",16678.36,16678.36,16678.36,16678.36,0],["2025-04-15",16678.36,16678.36,16678.36,16678.36,0],["2025-04-16",16678.36,16947.37,16678.36,16947.37,400],["2025-04-17",16140.35,16947.37,15871.35,16947.37,1900],["2025-04-18",17037.04,17037.04,17037.04,17037.04,1100],["2025-04-21",16588.69,16857.7,16319.69,16319.69,1300],["2025-04-22",16857.7,16857.7,16140.35,16230.02,7800],["2025-04-23",16768.03,16768.03,16768.03,16768.03,100],["2025-04-24",16140.35,16319.69,16140.35,16319.69,300],["2025-04-25",16319.69,16319.69,16319.69,16319.69,0],["2025-04-28",16140.35,16140.35,16140.35,16140.35,500],["2025-04-29",16588.69,16588.69,16588.69,16588.69,100],["2025-05-05",16588.69,16588.69,16588.69,16588.69,0],["2025-05-06",16588.69,16588.69,16499.03,16499.03,2800],["2025-05-07",16499.03,16499.03,16499.03,16499.03,1600],["2025-05-08",16499.03,16499.03,16499.03,16499.03,500],["2025-05-09",16499.03,16499.03,16499.03,16499.03,0],["2025-05-12",16499.03,16499.03,16499.03,16499.03,0],["2025-05-13",16499.03,16499.03,16499.03,16499.03,0],["2025-05-14",16499.03,16499.03,16499.03,16499.03,0],["2025-05-15",16499.03,16499.03,16499.03,16499.03,0],["2025-05-16",16588.69,16588.69,16499.03,16499.03,300],["2025-05-19",16499.03,16499.03,16499.03,16499.03,0],["2025-05-20",15871.35,16409.36,15871.35,16409.36,400],["2025-05-21",16409.36,16409.36,16409.36,16409.36,0],["2025-05-22",16409.36,16409.36,16409.36,16409.36,100],["2025-05-23",16319.69,16319.69,16140.35,16319.69,14400],["2025-05-26",16319.69,16319.69,16319.69,16319.69,0],["2025-05-27",15961.01,17037.04,15961.01,16319.69,4300],["2025-05-28",16319.69,16588.69,16319.69,16588.69,200],["2025-05-29",16588.69,16588.69,16588.69,16588.69,0],["2025-05-30",16588.69,16768.03,16588.69,16768.03,4500],["2025-06-02",16588.69,16588.69,16588.69,16588.69,2700],["2025-06-03",16588.69,16588.69,16499.03,16499.03,1400],["2025-06-04",16588.69,16588.69,16140.35,16140.35,400],["2025-06-05",16140.35,16140.35,16140.35,16140.35,0],["2025-06-06",16140.35,16140.35,16140.35,16140.35,0],["2025-06-09",16230.02,16588.69,16140.35,16588.69,1100],["2025-06-10",17037.04,17037.04,17037.04,17037.04,100],["2025-06-11",16947.37,16947.37,16947.37,16947.37,100],["2025-06-12",16947.37,16947.37,16947.37,16947.37,300],["2025-06-13",16302.63,17315.79,16302.63,17315.79,300],["2025-06-16",17315.79,17315.79,17315.79,17315.79,0],["2025-06-17",17315.79,17315.79,17315.79,17315.79,0],["2025-06-18",17315.79,17315.79,17315.79,17315.79,0],["2025-06-19",17039.47,17039.47,17039.47,17039.47,1200],["2025-06-20",17039.47,17039.47,17039.47,17039.47,0],["2025-06-23",16578.95,16578.95,16578.95,16578.95,100],["2025-06-24",16578.95,16578.95,16578.95,16578.95,16000],["2025-06-25",16578.95,16578.95,16578.95,16578.95,0],["2025-06-26",17039.47,17039.47,17039.47,17039.47,100],["2025-06-27",17039.47,17039.47,17039.47,17039.47,0],["2025-06-30",16026.32,17039.47,16026.32,17039.47,300],["2025-07-01",16947.37,16947.37,16947.37,16947.37,100],["2025-07-02",16947.37,16947.37,16947.37,16947.37,200],["2025-07-03",16947.37,16947.37,16947.37,16947.37,300],["2025-07-04",17039.47,17039.47,17039.47,17039.47,100],["2025-07-07",17039.47,17039.47,17039.47,17039.47,0],["2025-07-08",17039.47,17039.47,17039.47,17039.47,200],["2025-07-09",17039.47,17039.47,16947.37,16947.37,500],["2025-07-10",16855.26,16855.26,16578.95,16855.26,500],["2025-07-11",16578.95,16578.95,16578.95,16578.95,100],["2025-07-14",16578.95,16578.95,16578.95,16578.95,100],["2025-07-15",16578.95,16578.95,16486.84,16578.95,1000],["2025-07-16",16578.95,16578.95,16578.95,16578.95,200],["2025-07-17",16578.95,16578.95,16578.95,16578.95,3000],["2025-07-18",16578.95,16578.95,16578.95,16578.95,1600],["2025-07-21",16578.95,16578.95,16578.95,16578.95,0],["2025-07-22",16486.84,16578.95,16486.84,16578.95,7200],["2025-07-23",16578.95,16578.95,16486.84,16486.84,2200],["2025-07-24",16578.95,16578.95,16486.84,16486.84,2800],["2025-07-25",16763.16,17039.47,16763.16,16947.37,500],["2025-07-28",16947.37,16947.37,16947.37,16947.37,0],["2025-07-29",16302.63,16855.26,16210.53,16855.26,2300],["2025-07-30",16855.26,16855.26,16855.26,16855.26,0],["2025-07-31",16947.37,16947.37,16947.37,16947.37,1000],["2025-08-01",16947.37,16947.37,16947.37,16947.37,200],["2025-08-04",17223.68,17960.53,17223.68,17960.53,600],["2025-08-05",17960.53,17960.53,17960.53,17960.53,100],["2025-08-06",17960.53,17960.53,17960.53,17960.53,0],["2025-08-07",17500.0,17500.0,17500.0,17500.0,1000],["2025-08-08",17500.0,17500.0,17500.0,17500.0,200],["2025-08-11",17500.0,17500.0,17500.0,17500.0,0],["2025-08-12",17500.0,17500.0,17500.0,17500.0,0],["2025-08-13",17315.79,17315.79,17315.79,17315.79,100],["2025-08-14",17039.47,17407.89,16578.95,17407.89,400],["2025-08-15",17039.47,17039.47,16578.95,16578.95,3300],["2025-08-18",17407.89,17407.89,17407.89,17407.89,2000],["2025-08-19",17407.89,17407.89,17407.89,17407.89,0],["2025-08-20",16118.42,16118.42,15934.21,15934.21,4000],["2025-08-21",16578.95,16578.95,16578.95,16578.95,400],["2025-08-22",16578.95,16578.95,16578.95,16578.95,0],["2025-08-25",16210.53,16855.26,16210.53,16763.16,1600],["2025-08-26",16578.95,16578.95,16578.95,16578.95,200],["2025-08-27",16118.42,16578.95,16118.42,16578.95,800],["2025-08-28",16578.95,16578.95,16578.95,16578.95,0],["2025-08-29",16118.42,16671.05,16118.42,16671.05,300],["2025-09-03",16855.26,16855.26,16394.74,16763.16,1200],["2025-09-04",16578.95,16578.95,16578.95,16578.95,1000],["2025-09-05",16578.95,16578.95,16578.95,16578.95,0],["2025-09-08",16578.95,16578.95,16578.95,16578.95,0],["2025-09-09",16578.95,16578.95,16578.95,16578.95,800],["2025-09-10",16578.95,16578.95,16578.95,16578.95,0],["2025-09-11",16578.95,16578.95,16578.95,16578.95,0],["2025-09-12",16578.95,16578.95,16578.95,16578.95,0],["2025-09-15",16578.95,16578.95,16486.84,16578.95,4400],["2025-09-16",16578.95,16578.95,16578.95,16578.95,3000],["2025-09-17",16394.74,16578.95,16394.74,16578.95,5400],["2025-09-18",16578.95,16578.95,16578.95,16578.95,2000],["2025-09-19",16578.95,16578.95,16578.95,16578.95,0],["2025-09-22",16578.95,16578.95,16486.84,16486.84,4400],["2025-09-23",16486.84,16486.84,16394.74,16394.74,2200],["2025-09-24",16394.74,16394.74,16394.74,16394.74,0],["2025-09-25",16302.63,16302.63,16302.63,16302.63,900],["2025-09-26",16210.53,16210.53,16210.53,16210.53,2600],["2025-09-29",16210.53,16302.63,16118.42,16302.63,700],["2025-09-30",16578.95,16578.95,16394.74,16394.74,800],["2025-10-01",16394.74,16394.74,16302.63,16302.63,200],["2025-10-02",16302.63,16302.63,16118.42,16118.42,2200],["2025-10-03",16118.42,16118.42,16118.42,16118.42,4600],["2025-10-06",16578.95,16578.95,16578.95,16578.95,100],["2025-10-07",16302.63,16302.63,16118.42,16118.42,3000],["2025-10-08",16118.42,16118.42,16118.42,16118.42,0],["2025-10-09",16118.42,16118.42,16118.42,16118.42,400],["2025-10-10",16210.53,16210.53,16210.53,16210.53,100],["2025-10-13",16026.32,16118.42,16026.32,16118.42,800],["2025-10-14",16026.32,16026.32,16026.32,16026.32,1100],["2025-10-15",16026.32,16026.32,16026.32,16026.32,600],["2025-10-16",16026.32,16026.32,16026.32,16026.32,2000],["2025-10-17",16026.32,16026.32,16026.32,16026.32,300],["2025-10-20",16026.32,16026.32,16026.32,16026.32,3000],["2025-10-21",16026.32,16763.16,16026.32,16763.16,1100],["2025-10-22",16578.95,16578.95,16578.95,16578.95,1000],["2025-10-23",16118.42,16118.42,16118.42,16118.42,300],["2025-10-24",16026.32,16026.32,16026.32,16026.32,600],["2025-10-27",16026.32,16026.32,16026.32,16026.32,0],["2025-10-28",16026.32,16026.32,16026.32,16026.32,0],["2025-10-29",15934.21,16947.37,15934.21,16947.37,900],["2025-10-30",16947.37,16947.37,16947.37,16947.37,0],["2025-10-31",16302.63,16578.95,16118.42,16578.95,2800],["2025-11-03",16394.74,16578.95,16394.74,16578.95,500],["2025-11-04",16578.95,16578.95,16578.95,16578.95,0],["2025-11-05",16578.95,16578.95,16578.95,16578.95,0],["2025-11-06",16578.95,16578.95,16578.95,16578.95,0],["2025-11-07",16578.95,16578.95,16578.95,16578.95,0],["2025-11-10",16210.53,16486.84,15934.21,16486.84,1300],["2025-11-11",16486.84,16486.84,16486.84,16486.84,0],["2025-11-12",16026.32,16578.95,16026.32,16578.95,600],["2025-11-13",16578.95,16578.95,16578.95,16578.95,0],["2025-11-14",16578.95,16578.95,16578.95,16578.95,0],["2025-11-17",16394.74,16394.74,16394.74,16394.74,10500],["2025-11-18",16394.74,16394.74,16302.63,16302.63,300],["2025-11-19",16302.63,16302.63,16302.63,16302.63,700],["2025-11-20",16210.53,16210.53,16026.32,16118.42,6500],["2025-11-21",16118.42,16855.26,15750.0,16855.26,3100],["2025-11-24",16855.26,16855.26,16855.26,16855.26,0],["2025-11-25",16026.32,16026.32,16026.32,16026.32,500],["2025-11-26",16026.32,16578.95,16026.32,16578.95,600],["2025-11-27",16578.95,16578.95,16578.95,16578.95,0],["2025-11-28",16578.95,16578.95,16578.95,16578.95,0],["2025-12-01",16118.42,16118.42,16118.42,16118.42,1000],["2025-12-02",16118.42,16302.63,16026.32,16302.63,1600],["2025-12-03",16302.63,16302.63,16302.63,16302.63,0],["2025-12-04",16302.63,16302.63,16302.63,16302.63,0],["2025-12-05",16302.63,16302.63,16302.63,16302.63,0],["2025-12-08",16394.74,16578.95,16394.74,16578.95,500],["2025-12-09",16118.42,16118.42,16118.42,16118.42,2000],["2025-12-10",16118.42,16118.42,16118.42,16118.42,200],["2025-12-11",16118.42,16118.42,16118.42,16118.42,700],["2025-12-12",16118.42,16118.42,16118.42,16118.42,0],["2025-12-15",17500.0,17500.0,17500.0,17500.0,100],["2025-12-16",16486.84,16486.84,16210.53,16210.53,200],["2025-12-17",16210.53,16210.53,16210.53,16210.53,0],["2025-12-18",16210.53,16210.53,16210.53,16210.53,0],["2025-12-19",16486.84,16486.84,16486.84,16486.84,100],["2025-12-22",16026.32,16394.74,16026.32,16394.74,200],["2025-12-23",16394.74,16394.74,16394.74,16394.74,0],["2025-12-24",16394.74,16394.74,16394.74,16394.74,0],["2025-12-25",16578.95,16855.26,16210.53,16210.53,300],["2025-12-26",16578.95,16578.95,16578.95,16578.95,100],["2025-12-29",16578.95,16578.95,16578.95,16578.95,0],["2025-12-30",16763.16,17315.79,16486.84,16578.95,21500],["2025-12-31",17039.47,17039.47,16486.84,16763.16,3800],["2026-01-05",16763.16,16763.16,16763.16,16763.16,0],["2026-01-06",16671.05,16671.05,16671.05,16671.05,700],["2026-01-07",16578.95,16947.37,16578.95,16947.37,3400],["2026-01-08",16855.26,17039.47,16578.95,16947.37,16000],["2026-01-09",16947.37,16947.37,16763.16,16763.16,1000],["2026-01-12",16763.16,17039.47,16763.16,17039.47,4900],["2026-01-13",16855.26,16947.37,16855.26,16947.37,2100],["2026-01-14",16855.26,17039.47,16855.26,17039.47,700],["2026-01-15",17039.47,17407.89,17039.47,17315.79,3900],["2026-01-16",17407.89,17592.11,17315.79,17592.11,22800],["2026-01-19",17960.53,18421.05,17500.0,17592.11,12200],["2026-01-20",17592.11,17684.21,17500.0,17592.11,23800],["2026-01-21",17592.11,17776.32,17039.47,17500.0,29400],["2026-01-22",17000.0,17100.0,15800.0,17000.0,10900],["2026-01-23",16100.0,16900.0,16100.0,16900.0,800],["2026-01-26",16900.0,16900.0,16200.0,16800.0,900],["2026-01-27",16600.0,16600.0,16200.0,16400.0,2200],["2026-01-28",16000.0,16300.0,15600.0,16300.0,16200],["2026-01-29",16300.0,16300.0,16000.0,16300.0,1400],["2026-01-30",16300.0,16300.0,16300.0,16300.0,1100],["2026-02-02",16300.0,16400.0,15700.0,15700.0,1600],["2026-02-03",15700.0,15800.0,15700.0,15800.0,1300],["2026-02-04",16100.0,16100.0,15700.0,15900.0,3300],["2026-02-05",15900.0,16100.0,15700.0,16000.0,1700],["2026-02-06",16000.0,16000.0,15900.0,16000.0,2800],["2026-02-09",15800.0,16000.0,15800.0,16000.0,700],["2026-02-10",16000.0,16000.0,16000.0,16000.0,900],["2026-02-11",16000.0,16000.0,15900.0,15900.0,1400],["2026-02-12",16000.0,16000.0,16000.0,16000.0,100],["2026-02-13",15900.0,16000.0,15900.0,16000.0,1700],["2026-02-23",16100.0,16100.0,16000.0,16100.0,2400],["2026-02-24",16100.0,16100.0,16000.0,16100.0,1700],["2026-02-25",15800.0,15900.0,15800.0,15800.0,1500],["2026-02-26",15800.0,16000.0,15100.0,16000.0,5300],["2026-02-27",16000.0,16000.0,15000.0,15000.0,12600],["2026-03-02",15500.0,15500.0,15200.0,15400.0,3700],["2026-03-03",15800.0,15900.0,15600.0,15900.0,5800],["2026-03-04",15900.0,15900.0,15900.0,15900.0,1200],["2026-03-05",15900.0,15900.0,15900.0,15900.0,200],["2026-03-06",15900.0,15900.0,15200.0,15700.0,2500],["2026-03-09",15100.0,15700.0,14700.0,15700.0,4600],["2026-03-10",15800.0,15800.0,15800.0,15800.0,200],["2026-03-11",15800.0,15800.0,15800.0,15800.0,100],["2026-03-12",15700.0,15700.0,15400.0,15400.0,1000],["2026-03-13",15600.0,15600.0,15500.0,15500.0,3300],["2026-03-16",15800.0,15800.0,15500.0,15500.0,1700],["2026-03-17",15900.0,15900.0,15900.0,15900.0,100],["2026-03-18",16200.0,16300.0,16000.0,16100.0,2200],["2026-03-19",16000.0,16000.0,15700.0,15700.0,5800],["2026-03-20",16000.0,16300.0,16000.0,16000.0,2500],["2026-03-23",15300.0,15900.0,14400.0,15800.0,6300],["2026-03-24",15800.0,15800.0,15800.0,15800.0,0],["2026-03-25",16000.0,16000.0,16000.0,16000.0,100],["2026-03-26",16000.0,16000.0,16000.0,16000.0,0],["2026-03-27",15600.0,15600.0,15400.0,15400.0,9000],["2026-03-30",16300.0,16300.0,15800.0,15800.0,400],["2026-03-31",15700.0,16800.0,15700.0,16000.0,5300],["2026-04-01",16000.0,16000.0,15600.0,15600.0,2800],["2026-04-02",15900.0,15900.0,15500.0,15500.0,1600],["2026-04-03",15600.0,15600.0,15500.0,15500.0,200],["2026-04-06",15000.0,15800.0,15000.0,15800.0,2900],["2026-04-07",15100.0,15100.0,14900.0,14900.0,8100],["2026-04-08",15700.0,15700.0,15700.0,15700.0,100],["2026-04-09",15000.0,15000.0,15000.0,15000.0,600],["2026-04-10",15000.0,15600.0,15000.0,15600.0,500],["2026-04-13",15600.0,15600.0,15600.0,15600.0,100],["2026-04-14",15600.0,15600.0,15600.0,15600.0,400],["2026-04-15",15600.0,15600.0,15600.0,15600.0,0],["2026-04-16",15600.0,15600.0,15600.0,15600.0,0],["2026-04-17",15300.0,15300.0,15300.0,15300.0,300],["2026-04-20",15300.0,15300.0,15300.0,15300.0,100],["2026-04-21",15600.0,15600.0,15600.0,15600.0,100],["2026-04-22",15600.0,15600.0,15600.0,15600.0,0],["2026-04-23",15600.0,15600.0,15600.0,15600.0,300],["2026-04-24",15600.0,15600.0,15600.0,15600.0,0],["2026-04-28",15500.0,15500.0,15500.0,15500.0,700],["2026-04-29",15500.0,15900.0,15500.0,15900.0,300],["2026-05-04",15900.0,16000.0,15900.0,16000.0,600],["2026-05-05",16000.0,16000.0,16000.0,16000.0,0],["2026-05-06",14800.0,15900.0,14800.0,15900.0,200],["2026-05-07",16000.0,16000.0,16000.0,16000.0,100],["2026-05-08",16000.0,16000.0,16000.0,16000.0,500],["2026-05-11",14800.0,16000.0,14800.0,16000.0,200],["2026-05-12",15000.0,15000.0,14700.0,14700.0,400],["2026-05-13",15800.0,15800.0,15800.0,15800.0,200],["2026-05-14",14900.0,14900.0,14900.0,14900.0,100],["2026-05-15",14900.0,14900.0,14900.0,14900.0,0],["2026-05-18",15700.0,15700.0,14700.0,15500.0,2400],["2026-05-19",15500.0,15500.0,15500.0,15500.0,0],["2026-05-20",15500.0,15500.0,15500.0,15500.0,0],["2026-05-21",15500.0,15500.0,15500.0,15500.0,0],["2026-05-22",15500.0,15500.0,15500.0,15500.0,0],["2026-05-25",15000.0,15500.0,15000.0,15500.0,600],["2026-05-26",15600.0,15600.0,15600.0,15600.0,100],["2026-05-27",15600.0,15600.0,15600.0,15600.0,0],["2026-05-28",15600.0,15600.0,15600.0,15600.0,0],["2026-05-29",15600.0,15600.0,15600.0,15600.0,0],["2026-06-01",16000.0,16000.0,16000.0,16000.0,200],["2026-06-02",15900.0,15900.0,15900.0,15900.0,200],["2026-06-03",15000.0,16000.0,15000.0,16000.0,200],["2026-06-04",16000.0,16000.0,16000.0,16000.0,0],["2026-06-05",16000.0,16000.0,16000.0,16000.0,0],["2026-06-08",15500.0,15500.0,15500.0,15500.0,100],["2026-06-09",15900.0,16000.0,15800.0,16000.0,3200],["2026-06-10",16000.0,16500.0,15700.0,16000.0,10300],["2026-06-11",16000.0,16000.0,16000.0,16000.0,0],["2026-06-12",15200.0,15200.0,15100.0,15100.0,2300],["2026-06-15",15800.0,15800.0,15400.0,15500.0,1300],["2026-06-16",15500.0,15500.0,15500.0,15500.0,1600],["2026-06-17",15000.0,15000.0,15000.0,15000.0,100],["2026-06-18",15000.0,15000.0,15000.0,15000.0,1900],["2026-06-19",14800.0,14800.0,14800.0,14800.0,900],["2026-06-22",14900.0,14900.0,14900.0,14900.0,900],["2026-06-23",14900.0,15000.0,14900.0,14900.0,4000],["2026-06-24",15400.0,15400.0,14000.0,14000.0,3000],["2026-06-25",14700.0,14700.0,14700.0,14700.0,200],["2026-06-26",14600.0,14600.0,14600.0,14600.0,1300],["2026-06-29",14000.0,14600.0,13700.0,14600.0,6400],["2026-06-30",14600.0,14600.0,14600.0,14600.0,0],["2026-07-01",14400.0,14400.0,14400.0,14400.0,500],["2026-07-02",14400.0,14800.0,14400.0,14800.0,2700],["2026-07-03",14800.0,15400.0,14800.0,15400.0,2400],["2026-07-06",15400.0,15600.0,15400.0,15500.0,7400],["2026-07-07",15500.0,15600.0,14500.0,15500.0,2000],["2026-07-08",15500.0,15600.0,15500.0,15600.0,1600],["2026-07-09",15600.0,15600.0,15600.0,15600.0,0],["2026-07-10",15400.0,15400.0,15400.0,15400.0,100],["2026-07-13",15400.0,15400.0,15400.0,15400.0,0],["2026-07-14",15400.0,15400.0,15400.0,15400.0,0],["2026-07-15",15000.0,15000.0,15000.0,15000.0,1000],["2026-07-16",15000.0,15000.0,15000.0,15000.0,100],["2026-07-17",15000.0,15000.0,15000.0,15000.0,0],["2026-07-20",15000.0,15000.0,15000.0,15000.0,400],["2026-07-21",15000.0,15300.0,14100.0,14100.0,600],["2026-07-22",14200.0,15000.0,14200.0,15000.0,700],["2026-07-23",15000.0,15000.0,15000.0,15000.0,0],["2026-07-24",15000.0,15000.0,15000.0,15000.0,0],["2026-07-27",15000.0,15200.0,15000.0,15000.0,4900],["2026-07-28",13800.0,14600.0,13700.0,14600.0,800],["2026-07-29",13900.0,15000.0,13900.0,15000.0,400],["2026-07-30",14800.0,14900.0,14000.0,14900.0,1300],["2026-07-31",14900.0,14900.0,14900.0,14900.0,0],["2026-08-03",14900.0,15000.0,14900.0,15000.0,200],["2026-08-04",14000.0,15000.0,14000.0,15000.0,1600],["2026-08-05",15000.0,15000.0,15000.0,15000.0,0],["2026-08-06",15000.0,15000.0,15000.0,15000.0,0],["2026-08-07",15000.0,15000.0,15000.0,15000.0,0],["2026-08-10",14500.0,15000.0,14500.0,15000.0,300],["2026-08-11",15000.0,15000.0,15000.0,15000.0,0],["2026-08-12",14500.0,14500.0,14500.0,14500.0,500],["2026-08-13",14500.0,14500.0,14500.0,14500.0,0],["2026-08-14",14500.0,14500.0,14500.0,14500.0,0],["2026-08-17",14000.0,14500.0,14000.0,14500.0,200],["2026-08-18",14500.0,14500.0,14500.0,14500.0,0],["2026-08-19",14500.0,14500.0,14500.0,14500.0,0],["2026-08-20",14500.0,14500.0,14500.0,14500.0,0],["2026-08-21",14100.0,14500.0,14100.0,14500.0,1100],["2026-08-24",14500.0,14500.0,14500.0,14500.0,0],["2026-08-25",14500.0,14500.0,14500.0,14500.0,0],["2026-08-26",14500.0,14500.0,14500.0,14500.0,0],["2026-08-27",15000.0,15000.0,15000.0,15000.0,500],["2026-08-28",14800.0,14800.0,14800.0,14800.0,300],["2026-09-03",13600.0,14800.0,13500.0,14800.0,6900],["2026-09-04",14600.0,14700.0,14500.0,14700.0,1500],["2026-09-07",14500.0,14500.0,14500.0,14500.0,200],["2026-09-08",14500.0,14500.0,14500.0,14500.0,100],["2026-09-09",13500.0,13500.0,13500.0,13500.0,100],["2026-09-10",13800.0,13800.0,13600.0,13600.0,1300],["2026-09-11",14800.0,14800.0,14800.0,14800.0,100],["2026-09-14",13600.0,14500.0,13400.0,14500.0,1400],["2026-09-15",14500.0,14500.0,14500.0,14500.0,0],["2026-09-16",14500.0,14900.0,13700.0,14500.0,800],["2026-09-17",14500.0,14500.0,14500.0,14500.0,0],["2026-09-18",14500.0,14500.0,14500.0,14500.0,0],["2026-09-21",14500.0,14500.0,14500.0,14500.0,0],["2026-09-22",14500.0,14500.0,14500.0,14500.0,0],["2026-09-23",13300.0,13500.0,13200.0,13200.0,8700],["2026-09-24",13300.0,14400.0,13300.0,13400.0,1300],["2026-09-25",13200.0,13900.0,13200.0,13900.0,700],["2026-09-28",13900.0,13900.0,13900.0,13900.0,100],["2026-09-29",13000.0,13000.0,12700.0,12700.0,600],["2026-09-30",13800.0,13800.0,13800.0,13800.0,100],["2026-10-01",13800.0,13800.0,13800.0,13800.0,400],["2026-10-02",12700.0,12800.0,12600.0,12600.0,7500],["2026-10-05",12600.0,13000.0,12600.0,13000.0,400],["2026-10-06",13000.0,13000.0,13000.0,13000.0,0],["2026-10-07",13000.0,13000.0,13000.0,13000.0,0],["2026-10-08",12900.0,12900.0,12700.0,12700.0,600],["2026-10-09",13400.0,13400.0,13400.0,13400.0,100],["2026-10-12",13300.0,13300.0,13300.0,13300.0,600]]}