{"sym":"DC2","index":false,"bars":[["2010-07-02",15372.04,24018.82,15372.04,21616.94,128500],["2010-07-05",20367.96,20367.96,20367.96,20367.96,39200],["2010-07-06",21761.05,21761.05,21761.05,21761.05,13000],["2010-07-07",23250.22,23250.22,23250.22,23250.22,7900],["2010-07-08",24835.46,24835.46,21664.97,21664.97,61200],["2010-07-09",20752.26,20752.26,20752.26,20752.26,9400],["2010-07-12",19311.13,20656.18,19311.13,19551.32,142400],["2010-07-13",19455.24,20656.18,19455.24,20271.88,37600],["2010-07-14",20464.03,20896.37,20127.77,20175.81,40000],["2010-07-15",19695.43,20175.81,19455.24,19455.24,2000],["2010-07-16",19695.43,19695.43,18734.68,19215.05,19800],["2010-07-19",18734.68,18974.87,18494.49,18494.49,25200],["2010-07-20",19599.35,19695.43,19022.9,19215.05,31800],["2010-07-21",19359.17,19359.17,18734.68,19311.13,11900],["2010-07-22",19167.02,19167.02,18254.3,18254.3,21100],["2010-07-23",18494.49,19647.39,18494.49,19647.39,30700],["2010-07-26",20800.3,20800.3,19263.09,19455.24,42300],["2010-07-27",19599.35,19647.39,18734.68,18830.75,15000],["2010-07-28",19167.02,19167.02,18254.3,18254.3,7200],["2010-07-29",19070.94,19070.94,19070.94,19070.94,800],["2010-07-30",18974.87,18974.87,18254.3,18350.38,15900],["2010-08-02",18494.49,18734.68,18254.3,18590.56,35000],["2010-08-03",18734.68,19311.13,18734.68,18830.75,77100],["2010-08-04",18254.3,19167.02,18254.3,19070.94,13800],["2010-08-05",18878.79,19215.05,18542.53,19167.02,30300],["2010-08-06",18974.87,19070.94,18830.75,19070.94,3900],["2010-08-09",18974.87,18974.87,17725.89,17725.89,1600],["2010-08-10",18734.68,19215.05,17341.59,18206.26,49500],["2010-08-11",17773.92,18398.41,17341.59,17533.74,44500],["2010-08-12",16621.02,16813.17,16621.02,16621.02,13500],["2010-08-13",17533.74,17533.74,15468.12,15564.19,21200],["2010-08-16",14507.37,16428.87,14507.37,16380.83,21000],["2010-08-17",14891.67,16428.87,14891.67,16092.61,35100],["2010-08-18",16332.8,16813.17,16332.8,16813.17,97900],["2010-08-19",17773.92,17821.96,16621.02,17821.96,27300],["2010-08-20",18542.53,18542.53,16813.17,17629.81,14900],["2010-08-23",17966.08,18734.68,17773.92,17773.92,40400],["2010-08-24",17773.92,18254.3,16861.21,16861.21,19000],["2010-08-25",16572.98,17918.04,15996.53,15996.53,10500],["2010-08-26",17485.7,17485.7,15804.38,16669.06,27700],["2010-08-27",15179.89,15227.93,15179.89,15179.89,48600],["2010-08-30",16236.72,16236.72,15852.42,15852.42,12200],["2010-08-31",16236.72,16236.72,14987.74,15564.19,5000],["2010-09-01",15804.38,15804.38,14507.37,15131.85,58700],["2010-09-06",15612.23,15756.34,15612.23,15756.34,25800],["2010-09-07",15756.34,15756.34,14987.74,15131.85,23700],["2010-09-08",16044.57,16044.57,14939.7,14987.74,12400],["2010-09-09",15372.04,15564.19,15131.85,15564.19,27200],["2010-09-10",16092.61,16428.87,15179.89,15372.04,40200],["2010-09-13",15179.89,15372.04,14795.59,15372.04,59000],["2010-09-14",15131.85,15756.34,15131.85,15564.19,14900],["2010-09-15",15612.23,16188.68,15372.04,15516.16,11900],["2010-09-16",16284.76,16284.76,14987.74,15612.23,14400],["2010-09-17",16188.68,16188.68,15372.04,15660.27,22300],["2010-09-20",15900.46,15900.46,15372.04,15612.23,43700],["2010-09-21",12729.97,12874.09,12729.97,12874.09,24000],["2010-09-22",13594.65,13594.65,13066.24,13066.24,28100],["2010-09-23",14123.06,14123.06,12585.86,12585.86,6400],["2010-09-24",12874.09,13354.46,12874.09,12874.09,11900],["2010-09-27",13498.58,13498.58,12201.56,12201.56,10500],["2010-09-28",13210.35,13210.35,13210.35,13210.35,5000],["2010-09-29",12970.16,13690.73,12297.63,12297.63,14700],["2010-09-30",13114.27,13114.27,12201.56,12201.56,3700],["2010-10-01",13114.27,13114.27,11865.3,11865.3,7000],["2010-10-04",12441.75,12441.75,11288.84,11288.84,22500],["2010-10-05",11865.3,11865.3,11865.3,11865.3,200],["2010-10-06",12393.71,12393.71,12393.71,12393.71,200],["2010-10-07",12633.9,12633.9,11529.03,12489.78,900],["2010-10-08",11529.03,11529.03,11384.92,11384.92,11300],["2010-10-11",11961.37,11961.37,11384.92,11384.92,1200],["2010-10-12",10760.43,10760.43,10712.39,10712.39,3100],["2010-10-13",9991.83,10664.35,9991.83,10087.9,6500],["2010-10-14",10616.32,10616.32,10039.87,10039.87,1700],["2010-10-15",9847.72,10856.51,9847.72,10760.43,2300],["2010-10-18",10904.54,10904.54,9943.79,9943.79,4600],["2010-10-19",10568.28,10568.28,9415.38,9991.83,3600],["2010-10-20",10087.9,10087.9,9607.53,9607.53,5100],["2010-10-21",9607.53,9607.53,9175.19,9175.19,5300],["2010-10-22",10039.87,10039.87,8886.96,8886.96,2200],["2010-10-25",9511.45,9511.45,8406.59,8502.66,14400],["2010-10-26",9031.08,9127.15,9031.08,9127.15,2300],["2010-10-27",9607.53,9607.53,8550.7,8550.7,5100],["2010-10-28",8550.7,9031.08,8214.44,8742.85,4600],["2010-10-29",9031.08,9031.08,8646.77,8694.81,12200],["2010-11-01",8646.77,8646.77,8646.77,8646.77,2000],["2010-11-02",8694.81,8694.81,8598.74,8694.81,8800],["2010-11-03",8886.96,8886.96,8598.74,8694.81,14300],["2010-11-04",8790.89,8790.89,8790.89,8790.89,300],["2010-11-05",9031.08,9031.08,9031.08,9031.08,300],["2010-11-08",8694.81,8694.81,8646.77,8646.77,8500],["2010-11-09",8646.77,8646.77,8646.77,8646.77,0],["2010-11-10",8598.74,9031.08,8454.62,8646.77,15500],["2010-11-11",8646.77,8646.77,8166.4,8166.4,1800],["2010-11-12",8694.81,8694.81,7878.17,7878.17,7600],["2010-11-15",8358.55,8358.55,7878.17,7878.17,2300],["2010-11-16",8166.4,8166.4,7445.83,7878.17,1700],["2010-11-17",8070.32,8070.32,8070.32,8070.32,500],["2010-11-18",8262.47,8262.47,8070.32,8262.47,3500],["2010-11-19",8454.62,8454.62,8214.44,8214.44,2500],["2010-11-22",8406.59,8406.59,7686.02,7686.02,10000],["2010-11-23",8070.32,8070.32,7782.1,7782.1,4200],["2010-11-24",8070.32,8166.4,7974.25,7974.25,7500],["2010-11-25",8358.55,8550.7,8118.36,8454.62,37600],["2010-11-26",8646.77,8646.77,8502.66,8502.66,4000],["2010-11-29",8502.66,9079.11,8502.66,9079.11,9400],["2010-11-30",9127.15,9415.38,9127.15,9415.38,11400],["2010-12-01",9223.23,9223.23,9223.23,9223.23,8000],["2010-12-02",9271.26,9271.26,9271.26,9271.26,500],["2010-12-03",9511.45,9895.75,8983.04,9799.68,20200],["2010-12-06",9703.6,9703.6,9607.53,9607.53,2700],["2010-12-07",9127.15,9127.15,9031.08,9031.08,5100],["2010-12-08",8646.77,8646.77,8646.77,8646.77,2000],["2010-12-09",8983.04,8983.04,8983.04,8983.04,200],["2010-12-10",9271.26,9271.26,9271.26,9271.26,200],["2010-12-13",9799.68,9799.68,8646.77,8886.96,47800],["2010-12-14",9175.19,9175.19,8166.4,8166.4,4600],["2010-12-15",7974.25,8550.7,7926.21,8406.59,1800],["2010-12-16",7830.13,7830.13,7686.02,7686.02,3000],["2010-12-17",8166.4,8166.4,8166.4,8166.4,100],["2010-12-20",8406.59,8406.59,7686.02,7686.02,2100],["2010-12-21",8118.36,8166.4,7878.17,8166.4,3200],["2010-12-22",8118.36,8118.36,7926.21,7926.21,5900],["2010-12-23",8118.36,8358.55,8118.36,8358.55,200],["2010-12-24",8310.51,8310.51,7734.06,7926.21,14700],["2010-12-27",8262.47,8358.55,8166.4,8166.4,4000],["2010-12-28",8214.44,8310.51,8214.44,8310.51,7500],["2010-12-29",8406.59,8406.59,7782.1,7782.1,4400],["2010-12-30",8310.51,8310.51,8310.51,8310.51,100],["2010-12-31",8070.32,8070.32,8070.32,8070.32,3200],["2011-01-04",8310.51,8310.51,8310.51,8310.51,100],["2011-01-05",8262.47,8262.47,8262.47,8262.47,100],["2011-01-06",7926.21,7926.21,7926.21,7926.21,2000],["2011-01-07",7686.02,7878.17,7445.83,7686.02,4300],["2011-01-10",7878.17,7878.17,7878.17,7878.17,100],["2011-01-11",8166.4,8166.4,7397.8,7397.8,300],["2011-01-12",7878.17,7878.17,7445.83,7445.83,1200],["2011-01-13",7830.13,7830.13,7830.13,7830.13,200],["2011-01-14",7830.13,7830.13,7830.13,7830.13,0],["2011-01-17",7830.13,7830.13,7830.13,7830.13,0],["2011-01-18",7349.76,7349.76,7349.76,7349.76,100],["2011-01-19",7686.02,7686.02,7205.65,7205.65,1600],["2011-01-20",7541.91,7541.91,7541.91,7541.91,100],["2011-01-21",7589.95,7589.95,7589.95,7589.95,100],["2011-01-24",7205.65,7205.65,7157.61,7157.61,900],["2011-01-25",7541.91,7541.91,7541.91,7541.91,100],["2011-01-26",7686.02,7686.02,7493.87,7493.87,300],["2011-01-27",7541.91,7541.91,7541.91,7541.91,0],["2011-01-28",7541.91,7541.91,7541.91,7541.91,0],["2011-02-08",7589.95,7926.21,7589.95,7926.21,1700],["2011-02-09",7926.21,7926.21,7686.02,7734.06,1300],["2011-02-10",8262.47,8262.47,7974.25,7974.25,500],["2011-02-11",8550.7,8550.7,8550.7,8550.7,100],["2011-02-14",7974.25,7974.25,7974.25,7974.25,2800],["2011-02-15",8262.47,8262.47,8262.47,8262.47,100],["2011-02-16",7686.02,8358.55,7686.02,8358.55,400],["2011-02-17",8214.44,8214.44,8214.44,8214.44,0],["2011-02-18",8214.44,8214.44,8214.44,8214.44,0],["2011-02-21",8598.74,8598.74,7686.02,7686.02,200],["2011-02-22",8166.4,8166.4,8166.4,8166.4,0],["2011-02-23",8166.4,8166.4,8166.4,8166.4,0],["2011-02-24",7637.98,7637.98,7637.98,7637.98,2000],["2011-02-25",7109.57,7109.57,7109.57,7109.57,2300],["2011-02-28",6629.19,7349.76,6629.19,6725.27,12000],["2011-03-01",7109.57,7109.57,6533.12,6869.38,3000],["2011-03-02",7157.61,7157.61,6725.27,6725.27,1200],["2011-03-03",6725.27,6725.27,6725.27,6725.27,1700],["2011-03-04",6340.97,6581.16,6340.97,6581.16,3600],["2011-03-07",6821.34,6821.34,6821.34,6821.34,300],["2011-03-08",6773.31,6773.31,6773.31,6773.31,1500],["2011-03-09",6485.08,6485.08,6485.08,6485.08,500],["2011-03-10",6485.08,6485.08,6052.74,6244.89,4900],["2011-03-11",6340.97,6340.97,6244.89,6244.89,4000],["2011-03-14",6196.85,6196.85,6196.85,6196.85,200],["2011-03-15",6629.19,6629.19,6629.19,6629.19,100],["2011-03-16",6196.85,6196.85,6196.85,6196.85,500],["2011-03-17",5764.52,6581.16,5764.52,6581.16,2900],["2011-03-18",6148.82,6148.82,6148.82,6148.82,100],["2011-03-21",6148.82,6148.82,5908.63,6004.7,1200],["2011-03-22",5716.48,5764.52,5716.48,5716.48,1700],["2011-03-23",5764.52,5764.52,5716.48,5716.48,3500],["2011-03-24",5716.48,5716.48,5716.48,5716.48,0],["2011-03-25",5572.37,5764.52,5332.18,5716.48,13000],["2011-03-28",5764.52,5812.55,5764.52,5812.55,4300],["2011-03-29",6196.85,6196.85,5956.67,6004.7,1300],["2011-03-30",6100.78,6100.78,5716.48,5716.48,200],["2011-03-31",6244.89,6244.89,5524.33,5524.33,2600],["2011-04-01",5524.33,5524.33,5380.22,5380.22,6500],["2011-04-04",5620.4,5620.4,5620.4,5620.4,300],["2011-04-05",5524.33,5764.52,5524.33,5764.52,300],["2011-04-06",5716.48,5716.48,5620.4,5620.4,1000],["2011-04-07",5956.67,5956.67,5476.29,5476.29,400],["2011-04-08",6100.78,6100.78,6100.78,6100.78,300],["2011-04-13",6389.01,6389.01,5716.48,5716.48,4500],["2011-04-14",6004.7,6004.7,5524.33,5524.33,1400],["2011-04-15",5572.37,5572.37,5524.33,5524.33,5100],["2011-04-18",5140.03,5908.63,5140.03,5524.33,2000],["2011-04-19",5332.18,5524.33,5332.18,5524.33,3600],["2011-04-20",5428.25,5428.25,5428.25,5428.25,1000],["2011-04-21",5140.03,5140.03,5091.99,5091.99,2000],["2011-04-22",5380.22,5380.22,4851.8,4851.8,800],["2011-04-25",5332.18,5380.22,5332.18,5380.22,2300],["2011-04-26",5620.4,5620.4,5284.14,5284.14,1100],["2011-04-27",5524.33,5524.33,5043.95,5284.14,1600],["2011-04-28",5572.37,5668.44,5572.37,5668.44,1000],["2011-04-29",5524.33,5524.33,5524.33,5524.33,1000],["2011-05-04",5764.52,5764.52,5188.06,5188.06,1300],["2011-05-05",5140.03,5140.03,5140.03,5140.03,1000],["2011-05-06",4803.76,4803.76,4803.76,4803.76,2300],["2011-05-09",4851.8,4851.8,4851.8,4851.8,200],["2011-05-10",5188.06,5188.06,5188.06,5188.06,700],["2011-05-11",5428.25,5428.25,5188.06,5188.06,7200],["2011-05-12",5428.25,5524.33,5428.25,5428.25,1800],["2011-05-13",5428.25,5428.25,5428.25,5428.25,0],["2011-05-16",5764.52,5764.52,5091.99,5091.99,600],["2011-05-17",5524.33,5524.33,5524.33,5524.33,100],["2011-05-18",5140.03,5140.03,5140.03,5140.03,600],["2011-05-19",5476.29,5476.29,5043.95,5043.95,1100],["2011-05-20",5428.25,5428.25,4803.76,4803.76,1600],["2011-05-23",4659.65,4659.65,4659.65,4659.65,10300],["2011-05-24",4947.88,4947.88,4371.42,4371.42,7500],["2011-05-25",4275.35,4275.35,4131.24,4131.24,400],["2011-05-26",3939.09,4515.54,3939.09,4515.54,1300],["2011-05-27",3939.09,3939.09,3891.05,3891.05,500],["2011-05-30",4179.27,4179.27,4179.27,4179.27,300],["2011-05-31",4467.5,4467.5,3987.12,4419.46,3000],["2011-06-01",4515.54,4515.54,4275.35,4515.54,1100],["2011-06-02",4659.65,4707.69,4659.65,4707.69,2700],["2011-06-03",4947.88,4947.88,4803.76,4803.76,1700],["2011-06-06",5091.99,5140.03,5091.99,5140.03,300],["2011-06-07",5332.18,5332.18,4803.76,4803.76,9100],["2011-06-08",5140.03,5140.03,4515.54,5043.95,23000],["2011-06-09",4755.73,4755.73,4515.54,4515.54,2100],["2011-06-10",4419.46,4803.76,4419.46,4419.46,2700],["2011-06-13",4707.69,4707.69,4707.69,4707.69,800],["2011-06-14",4995.91,4995.91,4755.73,4803.76,2800],["2011-06-15",4563.58,4563.58,4515.54,4515.54,6900],["2011-06-16",4227.31,4323.39,4227.31,4323.39,7000],["2011-06-17",4563.58,4563.58,4323.39,4419.46,18500],["2011-06-20",4131.24,4131.24,4131.24,4131.24,200],["2011-06-21",3891.05,4419.46,3891.05,4419.46,1400],["2011-06-22",4083.2,4083.2,4035.16,4035.16,4100],["2011-06-23",4275.35,4275.35,4275.35,4275.35,100],["2011-06-24",4515.54,4515.54,4515.54,4515.54,200],["2011-06-27",4227.31,4323.39,4227.31,4323.39,600],["2011-06-28",4323.39,4323.39,4323.39,4323.39,6200],["2011-06-29",4227.31,4227.31,4035.16,4035.16,4500],["2011-06-30",4083.2,4083.2,4083.2,4083.2,3100],["2011-07-01",3843.01,3939.09,3843.01,3939.09,1200],["2011-07-04",3891.05,3939.09,3891.05,3939.09,6300],["2011-07-05",4179.27,4179.27,4179.27,4179.27,500],["2011-07-06",4179.27,4179.27,4179.27,4179.27,5000],["2011-07-07",4179.27,4179.27,4179.27,4179.27,5000],["2011-07-08",4083.2,4083.2,4083.2,4083.2,10000],["2011-07-11",3939.09,3939.09,3939.09,3939.09,200],["2011-07-12",3939.09,3939.09,3939.09,3939.09,0],["2011-07-13",4083.2,4131.24,4083.2,4083.2,1200],["2011-07-14",4083.2,4083.2,4083.2,4083.2,200],["2011-07-15",3843.01,3843.01,3843.01,3843.01,200],["2011-07-18",3650.86,3794.97,3602.82,3794.97,7000],["2011-07-19",3698.9,3698.9,3458.71,3506.75,5500],["2011-07-20",3362.63,3458.71,3362.63,3458.71,1000],["2011-07-21",3218.52,3650.86,3218.52,3650.86,1000],["2011-07-22",3362.63,3650.86,3362.63,3650.86,700],["2011-07-25",3362.63,3746.94,3362.63,3746.94,1600],["2011-07-26",3891.05,3891.05,3650.86,3698.9,3600],["2011-07-27",3650.86,3650.86,3650.86,3650.86,5000],["2011-07-28",3650.86,3650.86,3650.86,3650.86,5000],["2011-07-29",3410.67,3843.01,3410.67,3650.86,6100],["2011-08-01",3602.82,3602.82,3602.82,3602.82,600],["2011-08-02",3602.82,3602.82,3602.82,3602.82,200],["2011-08-03",3602.82,3602.82,3602.82,3602.82,2400],["2011-08-04",3602.82,3698.9,3602.82,3698.9,5500],["2011-08-05",3602.82,3602.82,3602.82,3602.82,5000],["2011-08-08",3602.82,3602.82,3602.82,3602.82,0],["2011-08-09",3506.75,3506.75,3506.75,3506.75,100],["2011-08-10",3506.75,3506.75,3506.75,3506.75,0],["2011-08-11",3506.75,3506.75,3506.75,3506.75,0],["2011-08-12",3698.9,3698.9,3698.9,3698.9,100],["2011-08-15",3843.01,3843.01,3843.01,3843.01,100],["2011-08-16",3843.01,3843.01,3843.01,3843.01,0],["2011-08-17",3602.82,3602.82,3602.82,3602.82,1800],["2011-08-18",3602.82,3602.82,3602.82,3602.82,600],["2011-08-19",3602.82,3602.82,3602.82,3602.82,200],["2011-08-22",3602.82,3602.82,3602.82,3602.82,0],["2011-08-23",3746.94,3746.94,3602.82,3602.82,300],["2011-08-24",3794.97,3794.97,3794.97,3794.97,100],["2011-08-25",3987.12,3987.12,3987.12,3987.12,100],["2011-08-26",3987.12,3987.12,3987.12,3987.12,0],["2011-08-29",4083.2,4083.2,4083.2,4083.2,100],["2011-08-30",4083.2,4083.2,4083.2,4083.2,0],["2011-08-31",4083.2,4083.2,4083.2,4083.2,600],["2011-09-01",4083.2,4083.2,4083.2,4083.2,0],["2011-09-05",4323.39,4323.39,4275.35,4323.39,3200],["2011-09-06",4611.61,4611.61,4611.61,4611.61,100],["2011-09-07",4611.61,4611.61,4611.61,4611.61,0],["2011-09-08",4755.73,4755.73,4323.39,4515.54,600],["2011-09-09",4515.54,4515.54,4515.54,4515.54,0],["2011-09-12",4515.54,4515.54,4515.54,4515.54,0],["2011-09-13",4227.31,4227.31,4227.31,4227.31,7000],["2011-09-14",4035.16,4035.16,3939.09,3939.09,29900],["2011-09-15",3939.09,3939.09,3939.09,3939.09,0],["2011-09-16",3698.9,3698.9,3698.9,3698.9,4100],["2011-09-19",3602.82,3602.82,3602.82,3602.82,300],["2011-09-20",3458.71,3843.01,3458.71,3843.01,3100],["2011-09-21",3746.94,3746.94,3746.94,3746.94,1300],["2011-09-22",3794.97,3794.97,3650.86,3794.97,2200],["2011-09-23",3746.94,3746.94,3746.94,3746.94,0],["2011-09-26",3602.82,3602.82,3602.82,3602.82,2500],["2011-09-27",3602.82,3602.82,3602.82,3602.82,0],["2011-09-28",3602.82,3602.82,3602.82,3602.82,1500],["2011-09-29",3602.82,3602.82,3602.82,3602.82,0],["2011-09-30",3602.82,3602.82,3602.82,3602.82,0],["2011-10-03",3602.82,3602.82,3602.82,3602.82,1600],["2011-10-04",3602.82,3602.82,3602.82,3602.82,0],["2011-10-05",3843.01,3843.01,3843.01,3843.01,100],["2011-10-06",3650.86,3650.86,3602.82,3602.82,600],["2011-10-07",3891.05,3891.05,3843.01,3843.01,300],["2011-10-10",3602.82,3602.82,3602.82,3602.82,3100],["2011-10-11",3602.82,3602.82,3602.82,3602.82,0],["2011-10-12",3602.82,3602.82,3602.82,3602.82,2000],["2011-10-13",3602.82,3602.82,3602.82,3602.82,1000],["2011-10-14",3602.82,3602.82,3602.82,3602.82,1000],["2011-10-17",3362.63,3362.63,3362.63,3362.63,100],["2011-10-18",3362.63,3362.63,3362.63,3362.63,0],["2011-10-19",3554.78,3554.78,3554.78,3554.78,400],["2011-10-20",3554.78,3554.78,3554.78,3554.78,0],["2011-10-21",3554.78,3554.78,3554.78,3554.78,0],["2011-10-24",3602.82,3602.82,3314.6,3314.6,3500],["2011-10-25",3362.63,3362.63,3362.63,3362.63,0],["2011-10-26",3458.71,3458.71,3410.67,3410.67,1400],["2011-10-27",3458.71,3458.71,3458.71,3458.71,900],["2011-10-28",3698.9,3698.9,3698.9,3698.9,100],["2011-10-31",3843.01,3843.01,3843.01,3843.01,100],["2011-11-01",3843.01,3843.01,3843.01,3843.01,0],["2011-11-02",3602.82,3602.82,3602.82,3602.82,1000],["2011-11-03",3602.82,3602.82,3362.63,3362.63,3000],["2011-11-04",3362.63,3362.63,3218.52,3266.56,2000],["2011-11-07",3266.56,3266.56,3266.56,3266.56,1800],["2011-11-08",3266.56,3266.56,3266.56,3266.56,0],["2011-11-09",3362.63,3362.63,3362.63,3362.63,200],["2011-11-10",3362.63,3362.63,3362.63,3362.63,1300],["2011-11-11",3362.63,3362.63,3362.63,3362.63,0],["2011-11-14",3266.56,3266.56,3266.56,3266.56,6500],["2011-11-15",3266.56,3266.56,3266.56,3266.56,900],["2011-11-16",3266.56,3266.56,3266.56,3266.56,0],["2011-11-17",3410.67,3410.67,3410.67,3410.67,200],["2011-11-18",3410.67,3410.67,3410.67,3410.67,0],["2011-11-21",3410.67,3410.67,3410.67,3410.67,0],["2011-11-22",3410.67,3410.67,3410.67,3410.67,0],["2011-11-23",3410.67,3410.67,3410.67,3410.67,0],["2011-11-24",3362.63,3362.63,3362.63,3362.63,500],["2011-11-25",3170.48,3170.48,3170.48,3170.48,3300],["2011-11-28",2978.33,2978.33,2978.33,2978.33,2800],["2011-11-29",2786.18,3074.41,2786.18,3074.41,8300],["2011-11-30",2978.33,2978.33,2978.33,2978.33,0],["2011-12-01",2786.18,2978.33,2786.18,2978.33,3200],["2011-12-02",2738.15,3122.45,2738.15,3122.45,300],["2011-12-05",2786.18,3170.48,2786.18,3170.48,300],["2011-12-06",2882.26,3026.37,2834.22,3026.37,2900],["2011-12-07",2978.33,2978.33,2978.33,2978.33,100],["2011-12-08",3026.37,3026.37,3026.37,3026.37,300],["2011-12-09",2882.26,3170.48,2882.26,3170.48,200],["2011-12-12",3026.37,3026.37,3026.37,3026.37,900],["2011-12-13",3170.48,3170.48,3170.48,3170.48,100],["2011-12-14",3314.6,3314.6,3314.6,3314.6,100],["2011-12-15",3314.6,3314.6,3314.6,3314.6,0],["2011-12-16",3362.63,3362.63,3362.63,3362.63,700],["2011-12-19",3362.63,3362.63,3362.63,3362.63,1000],["2011-12-20",3362.63,3362.63,3362.63,3362.63,0],["2011-12-21",3362.63,3362.63,3362.63,3362.63,400],["2011-12-22",3362.63,3362.63,3362.63,3362.63,0],["2011-12-23",3362.63,3362.63,3362.63,3362.63,0],["2011-12-26",3362.63,3362.63,3362.63,3362.63,0],["2011-12-27",3362.63,3362.63,3362.63,3362.63,0],["2011-12-28",3218.52,3218.52,3218.52,3218.52,200],["2011-12-29",3170.48,3170.48,3170.48,3170.48,1000],["2011-12-30",2978.33,2978.33,2978.33,2978.33,1000],["2012-01-03",3170.48,3170.48,3170.48,3170.48,100],["2012-01-04",3266.56,3266.56,3266.56,3266.56,100],["2012-01-05",3074.41,3074.41,3074.41,3074.41,1000],["2012-01-06",2978.33,2978.33,2978.33,2978.33,700],["2012-01-09",2978.33,2978.33,2978.33,2978.33,1500],["2012-01-10",2978.33,2978.33,2978.33,2978.33,0],["2012-01-11",3170.48,3170.48,3170.48,3170.48,1900],["2012-01-12",3314.6,3314.6,3314.6,3314.6,100],["2012-01-13",3314.6,3314.6,3314.6,3314.6,0],["2012-01-16",3314.6,3314.6,3314.6,3314.6,0],["2012-01-17",3314.6,3314.6,3314.6,3314.6,0],["2012-01-18",3314.6,3314.6,3314.6,3314.6,0],["2012-01-19",3170.48,3170.48,3170.48,3170.48,3600],["2012-01-20",3170.48,3170.48,3170.48,3170.48,0],["2012-01-30",3362.63,3362.63,3362.63,3362.63,100],["2012-01-31",3554.78,3554.78,3554.78,3554.78,100],["2012-02-01",3746.94,3746.94,3746.94,3746.94,100],["2012-02-02",3746.94,3746.94,3746.94,3746.94,0],["2012-02-03",3746.94,3746.94,3746.94,3746.94,0],["2012-02-06",3746.94,3746.94,3746.94,3746.94,0],["2012-02-07",3746.94,3746.94,3746.94,3746.94,0],["2012-02-08",3506.75,3650.86,3506.75,3650.86,1100],["2012-02-09",3410.67,3410.67,3410.67,3410.67,100],["2012-02-10",3218.52,3218.52,3218.52,3218.52,1900],["2012-02-13",3218.52,3218.52,3218.52,3218.52,0],["2012-02-14",3026.37,3026.37,3026.37,3026.37,4800],["2012-02-15",3026.37,3026.37,3026.37,3026.37,0],["2012-02-16",3026.37,3026.37,3026.37,3026.37,0],["2012-02-17",3218.52,3218.52,3218.52,3218.52,100],["2012-02-20",3410.67,3410.67,3410.67,3410.67,100],["2012-02-21",3554.78,3554.78,3554.78,3554.78,100],["2012-02-22",3554.78,3554.78,3554.78,3554.78,0],["2012-02-23",3362.63,3362.63,3314.6,3314.6,4200],["2012-02-24",3314.6,3314.6,3314.6,3314.6,0],["2012-02-27",3362.63,3362.63,3362.63,3362.63,2200],["2012-02-28",3362.63,3362.63,3362.63,3362.63,700],["2012-02-29",3362.63,3362.63,3362.63,3362.63,0],["2012-03-01",3362.63,3362.63,3362.63,3362.63,7900],["2012-03-02",3362.63,3362.63,3170.48,3170.48,9400],["2012-03-05",3410.67,3410.67,3314.6,3410.67,11800],["2012-03-06",3458.71,3458.71,3458.71,3458.71,9500],["2012-03-07",3506.75,3698.9,3506.75,3698.9,23800],["2012-03-08",3843.01,3891.05,3794.97,3891.05,4700],["2012-03-09",3891.05,3891.05,3891.05,3891.05,2900],["2012-03-12",3650.86,3650.86,3650.86,3650.86,100],["2012-03-13",3458.71,3458.71,3458.71,3458.71,200],["2012-03-14",3458.71,3458.71,3458.71,3458.71,100],["2012-03-15",3698.9,3698.9,3698.9,3698.9,100],["2012-03-16",3458.71,3458.71,3458.71,3458.71,900],["2012-03-19",3458.71,3458.71,3458.71,3458.71,0],["2012-03-20",3458.71,3458.71,3458.71,3458.71,0],["2012-03-21",3650.86,3650.86,3602.82,3602.82,1000],["2012-03-22",3506.75,3506.75,3506.75,3506.75,2000],["2012-03-23",3746.94,3746.94,3746.94,3746.94,100],["2012-03-26",3650.86,3843.01,3650.86,3650.86,700],["2012-03-27",3891.05,3891.05,3891.05,3891.05,11000],["2012-03-28",3650.86,3650.86,3650.86,3650.86,3000],["2012-03-29",3650.86,3650.86,3650.86,3650.86,2000],["2012-03-30",3650.86,3650.86,3506.75,3506.75,2400],["2012-04-03",3506.75,3506.75,3506.75,3506.75,0],["2012-04-04",3506.75,3506.75,3506.75,3506.75,1000],["2012-04-05",3506.75,3506.75,3506.75,3506.75,2000],["2012-04-06",3506.75,3506.75,3458.71,3458.71,2500],["2012-04-09",3698.9,3698.9,3602.82,3698.9,6000],["2012-04-10",3843.01,3939.09,3843.01,3891.05,6200],["2012-04-11",4083.2,4131.24,4083.2,4131.24,8500],["2012-04-12",4323.39,4419.46,4227.31,4323.39,10600],["2012-04-13",4275.35,4275.35,4275.35,4275.35,400],["2012-04-16",4179.27,4515.54,4131.24,4515.54,4136],["2012-04-17",4659.65,4659.65,4659.65,4659.65,100],["2012-04-18",4563.58,4563.58,4371.42,4371.42,4500],["2012-04-19",4419.46,4419.46,4323.39,4323.39,1000],["2012-04-20",4275.35,4275.35,4275.35,4275.35,300],["2012-04-23",3987.12,4275.35,3987.12,4275.35,10600],["2012-04-24",3987.12,4227.31,3987.12,4227.31,32200],["2012-04-25",4083.2,4323.39,4083.2,4275.35,57500],["2012-04-26",4227.31,4227.31,4179.27,4179.27,5400],["2012-04-27",4227.31,4419.46,4227.31,4419.46,1000],["2012-05-02",4275.35,4563.58,4275.35,4563.58,1200],["2012-05-03",4323.39,4323.39,4275.35,4275.35,1000],["2012-05-04",4179.27,4563.58,4083.2,4563.58,49600],["2012-05-07",4851.8,4851.8,4803.76,4803.76,34000],["2012-05-08",4803.76,4803.76,4803.76,4803.76,0],["2012-05-09",4947.88,4947.88,4755.73,4803.76,14000],["2012-05-10",4755.73,4803.76,4659.65,4803.76,5600],["2012-05-11",4755.73,4851.8,4611.61,4611.61,26900],["2012-05-14",4803.76,4803.76,4371.42,4371.42,7400],["2012-05-15",4371.42,4371.42,4371.42,4371.42,0],["2012-05-16",4563.58,4563.58,4563.58,4563.58,100],["2012-05-17",4611.61,4611.61,4323.39,4323.39,10100],["2012-05-18",4515.54,4515.54,4515.54,4515.54,100],["2012-05-21",4803.76,4803.76,4803.76,4803.76,200],["2012-05-22",4803.76,4803.76,4803.76,4803.76,100],["2012-05-23",4899.84,4899.84,4899.84,4899.84,100],["2012-05-24",4899.84,4899.84,4899.84,4899.84,0],["2012-05-25",4899.84,4899.84,4899.84,4899.84,0],["2012-05-28",4899.84,4899.84,4563.58,4803.76,300],["2012-05-29",4515.54,4611.61,4467.5,4611.61,1700],["2012-05-30",4323.39,4755.73,4323.39,4755.73,700],["2012-05-31",4755.73,4755.73,4755.73,4755.73,0],["2012-06-01",4755.73,4755.73,4755.73,4755.73,0],["2012-06-04",4755.73,4755.73,4755.73,4755.73,0],["2012-06-05",4755.73,4755.73,4755.73,4755.73,0],["2012-06-06",4755.73,4755.73,4755.73,4755.73,0],["2012-06-07",4467.5,4659.65,4467.5,4659.65,200],["2012-06-08",4659.65,4659.65,4659.65,4659.65,0],["2012-06-11",4611.61,4611.61,4611.61,4611.61,200],["2012-06-12",4611.61,4899.84,4371.42,4371.42,16500],["2012-06-13",4323.39,4419.46,4083.2,4419.46,1600],["2012-06-14",4419.46,4419.46,4419.46,4419.46,2000],["2012-06-15",4467.5,4467.5,4323.39,4419.46,2500],["2012-06-18",4563.58,4563.58,4563.58,4563.58,100],["2012-06-19",4323.39,4419.46,4323.39,4419.46,1000],["2012-06-20",4323.39,4419.46,4323.39,4419.46,700],["2012-06-21",4419.46,4467.5,4419.46,4419.46,2500],["2012-06-22",4419.46,4419.46,4419.46,4419.46,0],["2012-06-25",4131.24,4131.24,4131.24,4131.24,100],["2012-06-26",4323.39,4371.42,4323.39,4371.42,1000],["2012-06-27",4179.27,4323.39,4179.27,4227.31,2000],["2012-06-28",4035.16,4179.27,4035.16,4179.27,1000],["2012-06-29",4179.27,4467.5,4179.27,4467.5,2400],["2012-07-02",4707.69,4707.69,4467.5,4515.54,2800],["2012-07-03",4515.54,4563.58,4467.5,4467.5,1100],["2012-07-04",4467.5,4467.5,4467.5,4467.5,200],["2012-07-05",4419.46,4419.46,4275.35,4419.46,1800],["2012-07-06",4323.39,4371.42,4179.27,4371.42,1700],["2012-07-09",4371.42,4371.42,4371.42,4371.42,0],["2012-07-10",4419.46,4515.54,4419.46,4515.54,8900],["2012-07-11",4755.73,4755.73,4467.5,4467.5,6100],["2012-07-12",4467.5,4467.5,4371.42,4467.5,3900],["2012-07-13",4467.5,4563.58,4467.5,4563.58,1200],["2012-07-16",4229.74,4229.74,4229.74,4229.74,100],["2012-07-17",4401.22,4401.22,4401.22,4401.22,400],["2012-07-18",4458.38,4458.38,4458.38,4458.38,100],["2012-07-19",4286.9,4286.9,4172.58,4286.9,700],["2012-07-20",4229.74,4458.38,4229.74,4458.38,5100],["2012-07-23",4458.38,4458.38,4458.38,4458.38,0],["2012-07-24",4286.9,4286.9,4172.58,4172.58,1100],["2012-07-25",4172.58,4286.9,3886.79,3886.79,2500],["2012-07-26",4001.11,4172.58,4001.11,4172.58,600],["2012-07-27",4229.74,4229.74,4229.74,4229.74,600],["2012-07-30",4229.74,4229.74,4229.74,4229.74,0],["2012-07-31",3943.95,4515.54,3943.95,4515.54,52600],["2012-08-01",4515.54,4515.54,4515.54,4515.54,0],["2012-08-02",4286.9,4286.9,4286.9,4286.9,1000],["2012-08-03",4286.9,4286.9,4286.9,4286.9,0],["2012-08-06",4286.9,4286.9,4286.9,4286.9,0],["2012-08-07",4286.9,4286.9,4286.9,4286.9,11300],["2012-08-08",4286.9,4286.9,4286.9,4286.9,300],["2012-08-09",4001.11,4286.9,4001.11,4286.9,4200],["2012-08-10",4286.9,4286.9,4286.9,4286.9,2200],["2012-08-13",4286.9,4286.9,4286.9,4286.9,0],["2012-08-14",4229.74,4229.74,4229.74,4229.74,3000],["2012-08-15",4229.74,4229.74,4229.74,4229.74,1300],["2012-08-16",4058.27,4172.58,4058.27,4172.58,7000],["2012-08-17",4172.58,4172.58,4172.58,4172.58,200],["2012-08-20",4172.58,4172.58,4172.58,4172.58,0],["2012-08-21",4001.11,4001.11,3886.79,3886.79,2300],["2012-08-22",4115.43,4115.43,4115.43,4115.43,100],["2012-08-23",4115.43,4115.43,4115.43,4115.43,0],["2012-08-24",4001.11,4001.11,4001.11,4001.11,500],["2012-08-27",3772.47,3772.47,3772.47,3772.47,1000],["2012-08-28",3715.31,4001.11,3715.31,4001.11,400],["2012-08-29",4001.11,4001.11,4001.11,4001.11,7100],["2012-08-30",4001.11,4001.11,4001.11,4001.11,0],["2012-08-31",3943.95,3943.95,3943.95,3943.95,1000],["2012-09-04",3943.95,3943.95,3943.95,3943.95,0],["2012-09-05",3886.79,3886.79,3715.31,3715.31,1100],["2012-09-06",3715.31,3715.31,3486.68,3715.31,3300],["2012-09-07",3658.16,3658.16,3486.68,3486.68,2200],["2012-09-10",3601.0,3601.0,3601.0,3601.0,200],["2012-09-11",3543.84,3772.47,3486.68,3772.47,700],["2012-09-12",3829.63,3829.63,3829.63,3829.63,100],["2012-09-13",3601.0,3715.31,3601.0,3715.31,1100],["2012-09-14",3829.63,3829.63,3829.63,3829.63,100],["2012-09-17",3829.63,3829.63,3829.63,3829.63,0],["2012-09-18",3715.31,3829.63,3601.0,3829.63,2300],["2012-09-19",3715.31,3715.31,3715.31,3715.31,400],["2012-09-20",3486.68,3486.68,3486.68,3486.68,800],["2012-09-21",3486.68,3486.68,3486.68,3486.68,0],["2012-09-24",3486.68,3486.68,3258.05,3258.05,17300],["2012-09-25",3372.36,3372.36,3372.36,3372.36,100],["2012-09-26",3429.52,3601.0,3429.52,3601.0,1100],["2012-09-27",3543.84,3601.0,3543.84,3601.0,1300],["2012-09-28",3601.0,3601.0,3601.0,3601.0,0],["2012-10-01",3601.0,3601.0,3429.52,3429.52,2900],["2012-10-02",3429.52,3429.52,3372.36,3372.36,4100],["2012-10-03",3372.36,3372.36,3372.36,3372.36,0],["2012-10-04",3429.52,3429.52,3143.73,3143.73,17000],["2012-10-05",3315.2,3315.2,3315.2,3315.2,100],["2012-10-08",3543.84,3543.84,3543.84,3543.84,100],["2012-10-09",3543.84,3543.84,3543.84,3543.84,0],["2012-10-10",3429.52,3429.52,3429.52,3429.52,2000],["2012-10-11",3372.36,3543.84,3372.36,3543.84,3100],["2012-10-12",3543.84,3543.84,3543.84,3543.84,100],["2012-10-15",3543.84,3772.47,3429.52,3429.52,3600],["2012-10-16",3543.84,3543.84,3543.84,3543.84,100],["2012-10-17",3543.84,3543.84,3543.84,3543.84,0],["2012-10-18",3601.0,3601.0,3601.0,3601.0,100],["2012-10-19",3601.0,3601.0,3601.0,3601.0,100],["2012-10-22",3372.36,3543.84,3372.36,3543.84,3100],["2012-10-23",3772.47,3772.47,3772.47,3772.47,100],["2012-10-24",3772.47,3772.47,3772.47,3772.47,0],["2012-10-25",3543.84,3543.84,3543.84,3543.84,100],["2012-10-26",3543.84,3543.84,3543.84,3543.84,0],["2012-10-29",3315.2,3315.2,3315.2,3315.2,1000],["2012-10-30",3315.2,3315.2,3315.2,3315.2,0],["2012-10-31",3315.2,3315.2,3315.2,3315.2,2000],["2012-11-01",3315.2,3315.2,3315.2,3315.2,0],["2012-11-02",3315.2,3315.2,3315.2,3315.2,2000],["2012-11-05",3315.2,3315.2,3315.2,3315.2,0],["2012-11-06",3315.2,3315.2,3315.2,3315.2,2000],["2012-11-07",3315.2,3315.2,3143.73,3143.73,900],["2012-11-08",3315.2,3315.2,2972.25,3315.2,10200],["2012-11-09",3200.89,3200.89,3200.89,3200.89,2000],["2012-11-12",3200.89,3200.89,3200.89,3200.89,0],["2012-11-13",3200.89,3200.89,3200.89,3200.89,0],["2012-11-14",3200.89,3200.89,3200.89,3200.89,0],["2012-11-15",3200.89,3200.89,3200.89,3200.89,0],["2012-11-16",3200.89,3200.89,3200.89,3200.89,0],["2012-11-19",3200.89,3200.89,3200.89,3200.89,0],["2012-11-20",3200.89,3200.89,3200.89,3200.89,2000],["2012-11-21",3029.41,3143.73,3029.41,3143.73,600],["2012-11-22",3143.73,3143.73,3143.73,3143.73,0],["2012-11-23",3143.73,3143.73,3143.73,3143.73,0],["2012-11-26",3143.73,3143.73,3143.73,3143.73,0],["2012-11-27",3143.73,3143.73,3143.73,3143.73,0],["2012-11-28",3143.73,3143.73,3143.73,3143.73,0],["2012-11-29",3143.73,3143.73,3143.73,3143.73,60],["2012-11-30",3143.73,3143.73,3143.73,3143.73,0],["2012-12-03",3086.57,3086.57,2972.25,2972.25,1500],["2012-12-04",3086.57,3086.57,3086.57,3086.57,100],["2012-12-05",3258.05,3258.05,3258.05,3258.05,100],["2012-12-06",3258.05,3258.05,3258.05,3258.05,0],["2012-12-07",3258.05,3258.05,3258.05,3258.05,0],["2012-12-10",3258.05,3258.05,3258.05,3258.05,0],["2012-12-11",3258.05,3258.05,3258.05,3258.05,0],["2012-12-12",3258.05,3258.05,3258.05,3258.05,0],["2012-12-13",3258.05,3258.05,3258.05,3258.05,0],["2012-12-14",3200.89,3200.89,3200.89,3200.89,2100],["2012-12-17",3200.89,3200.89,3200.89,3200.89,600],["2012-12-18",3200.89,3200.89,3200.89,3200.89,0],["2012-12-19",3200.89,3200.89,3200.89,3200.89,0],["2012-12-20",3200.89,3200.89,3200.89,3200.89,3400],["2012-12-21",3200.89,3200.89,3200.89,3200.89,2100],["2012-12-24",3029.41,3258.05,3029.41,3258.05,200],["2012-12-25",3258.05,3258.05,3258.05,3258.05,0],["2012-12-26",3258.05,3258.05,3258.05,3258.05,0],["2012-12-27",3258.05,3258.05,3258.05,3258.05,0],["2012-12-28",3258.05,3258.05,3258.05,3258.05,0],["2013-01-02",3258.05,3258.05,3258.05,3258.05,0],["2013-01-03",3258.05,3372.36,3258.05,3372.36,2500],["2013-01-04",3372.36,3372.36,3372.36,3372.36,0],["2013-01-07",3486.68,3486.68,3486.68,3486.68,300],["2013-01-08",3486.68,3486.68,3486.68,3486.68,0],["2013-01-09",3486.68,3486.68,3486.68,3486.68,0],["2013-01-10",3486.68,3486.68,3486.68,3486.68,0],["2013-01-11",3486.68,3658.16,3486.68,3658.16,800],["2013-01-14",3429.52,3601.0,3429.52,3601.0,3400],["2013-01-15",3315.2,3315.2,3315.2,3315.2,100],["2013-01-16",3543.84,3543.84,3543.84,3543.84,100],["2013-01-17",3543.84,3543.84,3543.84,3543.84,0],["2013-01-18",3258.05,3258.05,3258.05,3258.05,500],["2013-01-21",3429.52,3543.84,3143.73,3543.84,600],["2013-01-22",3258.05,3258.05,3258.05,3258.05,0],["2013-01-23",3258.05,3258.05,3258.05,3258.05,0],["2013-01-24",3258.05,3258.05,3258.05,3258.05,0],["2013-01-25",3258.05,3429.52,2972.25,2972.25,1200],["2013-01-28",3143.73,3143.73,3143.73,3143.73,100],["2013-01-29",3258.05,3258.05,3258.05,3258.05,100],["2013-01-30",3143.73,3143.73,3143.73,3143.73,100],["2013-01-31",3258.05,3258.05,3258.05,3258.05,100],["2013-02-01",2972.25,2972.25,2972.25,2972.25,100],["2013-02-04",2972.25,2972.25,2972.25,2972.25,0],["2013-02-05",3200.89,3200.89,3086.57,3086.57,1100],["2013-02-06",3200.89,3200.89,3200.89,3200.89,200],["2013-02-07",3486.68,3486.68,3486.68,3486.68,100],["2013-02-08",3143.73,3772.47,3143.73,3772.47,200],["2013-02-18",3486.68,3486.68,3486.68,3486.68,0],["2013-02-19",3486.68,3486.68,3486.68,3486.68,0],["2013-02-20",3543.84,3543.84,3543.84,3543.84,2000],["2013-02-21",3829.63,3829.63,3715.31,3715.31,200],["2013-02-22",4058.27,4058.27,4058.27,4058.27,100],["2013-02-25",4458.38,4458.38,4458.38,4458.38,100],["2013-02-26",4458.38,4458.38,4458.38,4458.38,0],["2013-02-27",4058.27,4058.27,4058.27,4058.27,100],["2013-02-28",4058.27,4058.27,4058.27,4058.27,0],["2013-03-01",4115.43,4115.43,4115.43,4115.43,300],["2013-03-04",4115.43,4115.43,4115.43,4115.43,0],["2013-03-05",3715.31,3715.31,3715.31,3715.31,200],["2013-03-06",3715.31,3715.31,3715.31,3715.31,0],["2013-03-07",3715.31,3715.31,3715.31,3715.31,0],["2013-03-08",3715.31,3715.31,3715.31,3715.31,0],["2013-03-11",3715.31,3715.31,3715.31,3715.31,0],["2013-03-12",3715.31,3715.31,3715.31,3715.31,0],["2013-03-13",3715.31,3715.31,3715.31,3715.31,0],["2013-03-14",3715.31,3715.31,3715.31,3715.31,0],["2013-03-15",3715.31,3715.31,3715.31,3715.31,0],["2013-03-18",3715.31,3715.31,3715.31,3715.31,0],["2013-03-19",3715.31,3715.31,3715.31,3715.31,2000],["2013-03-20",3715.31,3715.31,3715.31,3715.31,0],["2013-03-21",3658.16,3658.16,3658.16,3658.16,1900],["2013-03-22",3715.31,3715.31,3715.31,3715.31,700],["2013-03-25",3715.31,3715.31,3715.31,3715.31,0],["2013-03-26",3715.31,3715.31,3715.31,3715.31,0],["2013-03-27",3372.36,3658.16,3372.36,3658.16,4300],["2013-03-28",3429.52,3601.0,3429.52,3601.0,1600],["2013-03-29",3601.0,3601.0,3601.0,3601.0,0],["2013-04-01",3601.0,3601.0,3601.0,3601.0,0],["2013-04-02",3601.0,3601.0,3601.0,3601.0,0],["2013-04-03",3601.0,3601.0,3601.0,3601.0,0],["2013-04-04",3601.0,3601.0,3601.0,3601.0,200],["2013-04-05",3601.0,3601.0,3601.0,3601.0,100],["2013-04-08",3601.0,3601.0,3601.0,3601.0,0],["2013-04-09",3601.0,3601.0,3601.0,3601.0,100],["2013-04-10",3601.0,3601.0,3601.0,3601.0,0],["2013-04-11",3601.0,3601.0,3601.0,3601.0,0],["2013-04-12",3601.0,3601.0,3601.0,3601.0,0],["2013-04-15",3601.0,3601.0,3601.0,3601.0,0],["2013-04-16",3601.0,3601.0,3601.0,3601.0,0],["2013-04-17",3601.0,3601.0,3601.0,3601.0,0],["2013-04-18",3601.0,3943.95,3601.0,3943.95,200],["2013-04-22",3772.47,3772.47,3772.47,3772.47,0],["2013-04-23",3772.47,3772.47,3772.47,3772.47,200],["2013-04-24",4001.11,4001.11,4001.11,4001.11,200],["2013-04-25",4172.58,4172.58,4172.58,4172.58,100],["2013-04-26",3772.47,3772.47,3772.47,3772.47,500],["2013-05-02",3886.79,3886.79,3886.79,3886.79,100],["2013-05-03",3886.79,3886.79,3886.79,3886.79,0],["2013-05-06",3886.79,3886.79,3886.79,3886.79,200],["2013-05-07",3886.79,3886.79,3886.79,3886.79,0],["2013-05-08",3543.84,3543.84,3543.84,3543.84,1080],["2013-05-09",3543.84,3543.84,3543.84,3543.84,80],["2013-05-10",3543.84,3543.84,3543.84,3543.84,0],["2013-05-13",3543.84,3543.84,3543.84,3543.84,0],["2013-05-14",3543.84,3543.84,3543.84,3543.84,0],["2013-05-15",3543.84,3543.84,3543.84,3543.84,0],["2013-05-16",3543.84,3543.84,3543.84,3543.84,0],["2013-05-17",3200.89,3486.68,3200.89,3486.68,500],["2013-05-20",3486.68,3486.68,3486.68,3486.68,0],["2013-05-21",3486.68,3486.68,3486.68,3486.68,0],["2013-05-22",3543.84,3715.31,3543.84,3715.31,500],["2013-05-23",3715.31,3715.31,3715.31,3715.31,0],["2013-05-24",3715.31,3715.31,3715.31,3715.31,0],["2013-05-27",3715.31,3715.31,3715.31,3715.31,0],["2013-05-28",3715.31,3715.31,3715.31,3715.31,500],["2013-05-29",3715.31,3715.31,3715.31,3715.31,0],["2013-05-30",3772.47,3772.47,3772.47,3772.47,100],["2013-05-31",3772.47,3772.47,3772.47,3772.47,0],["2013-06-03",3772.47,3772.47,3772.47,3772.47,15280],["2013-06-04",3601.0,3601.0,3601.0,3601.0,3200],["2013-06-05",3429.52,3429.52,3429.52,3429.52,2000],["2013-06-06",3372.36,3372.36,3315.2,3315.2,4900],["2013-06-07",3200.89,3200.89,3200.89,3200.89,1300],["2013-06-10",3486.68,3486.68,3486.68,3486.68,100],["2013-06-11",3486.68,3486.68,3486.68,3486.68,0],["2013-06-12",3486.68,3486.68,3486.68,3486.68,0],["2013-06-13",3200.89,3200.89,3200.89,3200.89,100],["2013-06-14",3315.2,3315.2,3315.2,3315.2,1000],["2013-06-17",3315.2,3315.2,3315.2,3315.2,0],["2013-06-18",3315.2,3315.2,3315.2,3315.2,0],["2013-06-19",3315.2,3315.2,3315.2,3315.2,0],["2013-06-20",3315.2,3315.2,3315.2,3315.2,12],["2013-06-21",3315.2,3315.2,3315.2,3315.2,0],["2013-06-24",3315.2,3315.2,3315.2,3315.2,0],["2013-06-25",3315.2,3315.2,3315.2,3315.2,0],["2013-06-26",3315.2,3315.2,3315.2,3315.2,0],["2013-06-27",3315.2,3315.2,3315.2,3315.2,0],["2013-06-28",3315.2,3315.2,3315.2,3315.2,0],["2013-07-01",3315.2,3315.2,3315.2,3315.2,0],["2013-07-02",3315.2,3315.2,3315.2,3315.2,0],["2013-07-03",3315.2,3315.2,3315.2,3315.2,0],["2013-07-04",3315.2,3315.2,3315.2,3315.2,0],["2013-07-05",3315.2,3315.2,3315.2,3315.2,500],["2013-07-08",3315.2,3315.2,3315.2,3315.2,0],["2013-07-09",3315.2,3315.2,3315.2,3315.2,0],["2013-07-10",3315.2,3315.2,3315.2,3315.2,500],["2013-07-11",3486.68,3486.68,3486.68,3486.68,100],["2013-07-12",3486.68,3486.68,3486.68,3486.68,0],["2013-07-15",3315.2,3315.2,3315.2,3315.2,1000],["2013-07-16",3315.2,3315.2,3315.2,3315.2,0],["2013-07-17",3315.2,3315.2,3315.2,3315.2,0],["2013-07-18",3315.2,3315.2,3315.2,3315.2,0],["2013-07-19",3315.2,3315.2,3315.2,3315.2,0],["2013-07-22",3315.2,3315.2,3315.2,3315.2,0],["2013-07-23",3315.2,3315.2,3315.2,3315.2,0],["2013-07-24",3315.2,3315.2,3315.2,3315.2,0],["2013-07-25",3315.2,3315.2,3315.2,3315.2,0],["2013-07-26",3315.2,3315.2,3315.2,3315.2,0],["2013-07-29",3315.2,3315.2,3315.2,3315.2,0],["2013-07-30",3315.2,3315.2,3315.2,3315.2,0],["2013-07-31",3315.2,3315.2,3315.2,3315.2,0],["2013-08-01",3315.2,3315.2,3315.2,3315.2,0],["2013-08-02",3315.2,3315.2,3315.2,3315.2,0],["2013-08-05",3315.2,3315.2,3315.2,3315.2,0],["2013-08-06",3315.2,3315.2,3315.2,3315.2,0],["2013-08-07",3315.2,3315.2,3315.2,3315.2,0],["2013-08-08",3315.2,3315.2,3315.2,3315.2,0],["2013-08-09",3315.2,3315.2,3315.2,3315.2,0],["2013-08-12",3315.2,3315.2,3315.2,3315.2,0],["2013-08-13",3315.2,3315.2,3315.2,3315.2,0],["2013-08-14",3315.2,3315.2,3315.2,3315.2,0],["2013-08-15",3315.2,3315.2,3315.2,3315.2,0],["2013-08-16",3315.2,3315.2,3315.2,3315.2,0],["2013-08-19",3315.2,3315.2,3315.2,3315.2,4],["2013-08-20",3315.2,3315.2,3315.2,3315.2,0],["2013-08-21",3315.2,3315.2,3315.2,3315.2,0],["2013-08-22",3315.2,3315.2,3315.2,3315.2,0],["2013-08-23",3315.2,3315.2,3315.2,3315.2,0],["2013-08-26",3486.68,3486.68,3486.68,3486.68,100],["2013-08-27",3486.68,3486.68,3486.68,3486.68,0],["2013-08-28",3486.68,3486.68,3486.68,3486.68,0],["2013-08-29",3658.16,3658.16,3658.16,3658.16,100],["2013-08-30",3658.16,3658.16,3658.16,3658.16,0],["2013-09-03",3772.47,3772.47,3772.47,3772.47,100],["2013-09-04",3772.47,3772.47,3772.47,3772.47,0],["2013-09-05",3886.79,3886.79,3886.79,3886.79,100],["2013-09-06",3886.79,3886.79,3886.79,3886.79,0],["2013-09-09",3886.79,3886.79,3886.79,3886.79,0],["2013-09-10",3886.79,3886.79,3886.79,3886.79,400],["2013-09-11",3886.79,3886.79,3886.79,3886.79,0],["2013-09-12",3886.79,3886.79,3886.79,3886.79,0],["2013-09-13",3886.79,3886.79,3886.79,3886.79,0],["2013-09-16",3886.79,3886.79,3886.79,3886.79,0],["2013-09-17",3886.79,3886.79,3886.79,3886.79,0],["2013-09-18",3886.79,3886.79,3886.79,3886.79,0],["2013-09-19",3886.79,3886.79,3886.79,3886.79,0],["2013-09-20",3886.79,3886.79,3886.79,3886.79,600],["2013-09-23",3886.79,3886.79,3886.79,3886.79,0],["2013-09-24",3886.79,3886.79,3886.79,3886.79,0],["2013-09-25",3886.79,3886.79,3886.79,3886.79,0],["2013-09-26",3886.79,3886.79,3886.79,3886.79,0],["2013-09-27",3886.79,3886.79,3886.79,3886.79,0],["2013-09-30",3886.79,3886.79,3886.79,3886.79,0],["2013-10-01",3886.79,3886.79,3886.79,3886.79,0],["2013-10-02",3715.31,3715.31,3715.31,3715.31,1000],["2013-10-03",3715.31,3715.31,3715.31,3715.31,0],["2013-10-04",3715.31,3715.31,3715.31,3715.31,0],["2013-10-07",3715.31,3715.31,3715.31,3715.31,0],["2013-10-08",3715.31,3715.31,3715.31,3715.31,0],["2013-10-09",3715.31,3715.31,3715.31,3715.31,0],["2013-10-10",3715.31,3715.31,3715.31,3715.31,0],["2013-10-11",3715.31,3715.31,3715.31,3715.31,0],["2013-10-14",4001.11,4001.11,4001.11,4001.11,100],["2013-10-15",4115.43,4115.43,4115.43,4115.43,100],["2013-10-16",4115.43,4115.43,4115.43,4115.43,0],["2013-10-17",4115.43,4115.43,4115.43,4115.43,0],["2013-10-18",4115.43,4115.43,4115.43,4115.43,40],["2013-10-21",4115.43,4115.43,4115.43,4115.43,0],["2013-10-22",4115.43,4115.43,4115.43,4115.43,0],["2013-10-23",4115.43,4115.43,4115.43,4115.43,0],["2013-10-24",4115.43,4115.43,4115.43,4115.43,0],["2013-10-25",4115.43,4115.43,4115.43,4115.43,0],["2013-10-28",4229.74,4229.74,4229.74,4229.74,100],["2013-10-29",4229.74,4229.74,4229.74,4229.74,0],["2013-10-30",4229.74,4229.74,4229.74,4229.74,0],["2013-10-31",4229.74,4229.74,4229.74,4229.74,0],["2013-11-01",4229.74,4229.74,4229.74,4229.74,0],["2013-11-04",4229.74,4229.74,4229.74,4229.74,0],["2013-11-05",4229.74,4229.74,4229.74,4229.74,0],["2013-11-06",4229.74,4229.74,4229.74,4229.74,0],["2013-11-07",4229.74,4229.74,4229.74,4229.74,0],["2013-11-08",4229.74,4229.74,4229.74,4229.74,0],["2013-11-11",4229.74,4229.74,4229.74,4229.74,0],["2013-11-12",4229.74,4229.74,4229.74,4229.74,0],["2013-11-13",4229.74,4229.74,4229.74,4229.74,0],["2013-11-14",4229.74,4229.74,4229.74,4229.74,0],["2013-11-15",4229.74,4229.74,4229.74,4229.74,0],["2013-11-18",4229.74,4229.74,4229.74,4229.74,0],["2013-11-19",4229.74,4229.74,4229.74,4229.74,0],["2013-11-20",4229.74,4229.74,4229.74,4229.74,0],["2013-11-21",4229.74,4229.74,4229.74,4229.74,0],["2013-11-22",4229.74,4229.74,4229.74,4229.74,0],["2013-11-25",4229.74,4229.74,4229.74,4229.74,0],["2013-11-26",4229.74,4229.74,4229.74,4229.74,0],["2013-11-27",4229.74,4229.74,4229.74,4229.74,0],["2013-11-28",4229.74,4229.74,4229.74,4229.74,0],["2013-11-29",4229.74,4229.74,4229.74,4229.74,0],["2013-12-02",4229.74,4229.74,4229.74,4229.74,0],["2013-12-03",4229.74,4229.74,4229.74,4229.74,0],["2013-12-04",4229.74,4229.74,4229.74,4229.74,0],["2013-12-05",4229.74,4229.74,4229.74,4229.74,0],["2013-12-06",4229.74,4229.74,4229.74,4229.74,0],["2013-12-09",4229.74,4229.74,4229.74,4229.74,100],["2013-12-10",4229.74,4229.74,4229.74,4229.74,0],["2013-12-11",4229.74,4229.74,4229.74,4229.74,0],["2013-12-12",4229.74,4229.74,4229.74,4229.74,0],["2013-12-13",4229.74,4229.74,4229.74,4229.74,0],["2013-12-16",4229.74,4229.74,4229.74,4229.74,0],["2013-12-17",4229.74,4229.74,4229.74,4229.74,0],["2013-12-18",4229.74,4229.74,4229.74,4229.74,0],["2013-12-19",4229.74,4229.74,4229.74,4229.74,0],["2013-12-20",4229.74,4229.74,4229.74,4229.74,0],["2013-12-23",4229.74,4229.74,4229.74,4229.74,0],["2013-12-24",4229.74,4229.74,4229.74,4229.74,0],["2013-12-25",4229.74,4229.74,4229.74,4229.74,0],["2013-12-26",4229.74,4229.74,4229.74,4229.74,0],["2013-12-27",4229.74,4229.74,4229.74,4229.74,0],["2013-12-30",4229.74,4229.74,4229.74,4229.74,0],["2013-12-31",4229.74,4229.74,4229.74,4229.74,0],["2014-01-02",4229.74,4229.74,4229.74,4229.74,0],["2014-01-03",4229.74,4229.74,4229.74,4229.74,0],["2014-01-06",4229.74,4229.74,4229.74,4229.74,0],["2014-01-07",4229.74,4229.74,4229.74,4229.74,0],["2014-01-08",4229.74,4229.74,4229.74,4229.74,0],["2014-01-09",4229.74,4229.74,4229.74,4229.74,0],["2014-01-10",4286.9,4286.9,4286.9,4286.9,700],["2014-01-13",4286.9,4286.9,4286.9,4286.9,0],["2014-01-14",4286.9,4286.9,4286.9,4286.9,0],["2014-01-15",4286.9,4286.9,4286.9,4286.9,100],["2014-01-16",4286.9,4286.9,4286.9,4286.9,0],["2014-01-17",4286.9,4286.9,4286.9,4286.9,0],["2014-01-20",4286.9,4286.9,4286.9,4286.9,0],["2014-01-21",4286.9,4286.9,4286.9,4286.9,0],["2014-01-22",3886.79,3886.79,3886.79,3886.79,100],["2014-01-23",3886.79,3886.79,3886.79,3886.79,0],["2014-01-24",3886.79,3886.79,3886.79,3886.79,0],["2014-01-27",3886.79,3886.79,3886.79,3886.79,0],["2014-02-06",3886.79,3886.79,3886.79,3886.79,0],["2014-02-07",3886.79,3886.79,3886.79,3886.79,0],["2014-02-10",3886.79,3886.79,3886.79,3886.79,0],["2014-02-11",3772.47,3772.47,3772.47,3772.47,300],["2014-02-12",3429.52,3429.52,3429.52,3429.52,1200],["2014-02-13",3486.68,3486.68,3086.57,3086.57,6500],["2014-02-14",2857.93,3372.36,2800.78,3372.36,13500],["2014-02-17",3086.57,3086.57,3086.57,3086.57,200],["2014-02-18",3086.57,3086.57,2800.78,2857.93,5800],["2014-02-19",2915.09,2972.25,2915.09,2972.25,16700],["2014-02-20",2972.25,2972.25,2972.25,2972.25,5500],["2014-02-21",2915.09,2972.25,2857.93,2857.93,5300],["2014-02-24",2857.93,2857.93,2857.93,2857.93,3000],["2014-02-25",2800.78,2800.78,2743.62,2800.78,8300],["2014-02-26",2800.78,2800.78,2800.78,2800.78,1000],["2014-02-27",2857.93,2972.25,2857.93,2857.93,5016],["2014-02-28",2857.93,2857.93,2800.78,2857.93,3900],["2014-03-03",2857.93,2857.93,2857.93,2857.93,100],["2014-03-04",2800.78,2800.78,2800.78,2800.78,100],["2014-03-05",2800.78,2915.09,2800.78,2800.78,1200],["2014-03-06",2800.78,2857.93,2800.78,2857.93,3000],["2014-03-07",2857.93,3143.73,2857.93,3143.73,27100],["2014-03-10",3372.36,3372.36,2972.25,2972.25,3200],["2014-03-11",3086.57,3086.57,3086.57,3086.57,8400],["2014-03-12",3086.57,3086.57,3086.57,3086.57,0],["2014-03-13",3029.41,3029.41,3029.41,3029.41,1000],["2014-03-14",3029.41,3029.41,3029.41,3029.41,4500],["2014-03-17",3029.41,3143.73,3029.41,3143.73,6200],["2014-03-18",3029.41,3143.73,2972.25,3143.73,17100],["2014-03-19",3086.57,3429.52,3086.57,3429.52,42700],["2014-03-20",3486.68,3658.16,3315.2,3315.2,14416],["2014-03-21",3315.2,3429.52,3315.2,3429.52,4700],["2014-03-24",3258.05,3429.52,3258.05,3372.36,13700],["2014-03-25",3372.36,3543.84,3372.36,3429.52,24402],["2014-03-26",3543.84,3543.84,3543.84,3543.84,100],["2014-03-27",3486.68,3486.68,3429.52,3429.52,400],["2014-03-28",3543.84,3543.84,3200.89,3200.89,3600],["2014-03-31",3143.73,3143.73,2915.09,3086.57,11800],["2014-04-01",3029.41,3029.41,2915.09,2915.09,3700],["2014-04-02",3143.73,3143.73,2629.3,2629.3,8600],["2014-04-03",2457.82,2629.3,2457.82,2629.3,31500],["2014-04-04",2800.78,2800.78,2629.3,2800.78,10100],["2014-04-07",2743.62,2857.93,2686.46,2857.93,5100],["2014-04-08",2857.93,2972.25,2572.14,2972.25,24000],["2014-04-10",2686.46,2915.09,2686.46,2915.09,6400],["2014-04-11",2743.62,2915.09,2743.62,2915.09,400],["2014-04-14",2686.46,2743.62,2686.46,2743.62,3600],["2014-04-15",2743.62,2800.78,2743.62,2800.78,1500],["2014-04-16",2800.78,2800.78,2572.14,2743.62,1000],["2014-04-17",2572.14,2743.62,2572.14,2686.46,4200],["2014-04-18",2743.62,2743.62,2743.62,2743.62,200],["2014-04-21",2629.3,2629.3,2629.3,2629.3,1500],["2014-04-22",2629.3,2629.3,2572.14,2572.14,4200],["2014-04-23",2629.3,2629.3,2400.66,2629.3,800],["2014-04-24",2629.3,2629.3,2572.14,2572.14,600],["2014-04-25",2572.14,2572.14,2572.14,2572.14,100],["2014-04-28",2572.14,2572.14,2572.14,2572.14,0],["2014-04-29",2343.51,2572.14,2343.51,2572.14,700],["2014-05-05",2743.62,2743.62,2743.62,2743.62,100],["2014-05-06",2743.62,2743.62,2743.62,2743.62,100],["2014-05-07",2514.98,2514.98,2514.98,2514.98,100],["2014-05-08",2743.62,2743.62,2286.35,2743.62,700],["2014-05-09",2972.25,2972.25,2514.98,2514.98,1000],["2014-05-12",2743.62,2743.62,2286.35,2286.35,3400],["2014-05-13",2514.98,2514.98,2057.71,2057.71,5700],["2014-05-14",2000.55,2229.19,2000.55,2229.19,3600],["2014-05-15",2172.03,2172.03,2172.03,2172.03,2100],["2014-05-16",2172.03,2172.03,2000.55,2172.03,2100],["2014-05-19",2172.03,2286.35,2172.03,2286.35,1800],["2014-05-20",2514.98,2514.98,2514.98,2514.98,100],["2014-05-21",2286.35,2400.66,2286.35,2400.66,1700],["2014-05-22",2343.51,2400.66,2172.03,2400.66,2900],["2014-05-23",2400.66,2400.66,2400.66,2400.66,0],["2014-05-26",2457.82,2457.82,2457.82,2457.82,100],["2014-05-27",2400.66,2400.66,2229.19,2229.19,1900],["2014-05-28",2229.19,2286.35,2057.71,2286.35,26020],["2014-05-29",2514.98,2514.98,2514.98,2514.98,100],["2014-05-30",2457.82,2457.82,2457.82,2457.82,100],["2014-06-02",2686.46,2686.46,2686.46,2686.46,100],["2014-06-03",2457.82,2457.82,2457.82,2457.82,200],["2014-06-04",2457.82,2457.82,2229.19,2229.19,1600],["2014-06-05",2229.19,2229.19,2057.71,2172.03,4320],["2014-06-06",2343.51,2343.51,2343.51,2343.51,100],["2014-06-09",2114.87,2343.51,2114.87,2343.51,6500],["2014-06-10",2343.51,2343.51,2343.51,2343.51,0],["2014-06-11",2114.87,2286.35,2114.87,2286.35,200],["2014-06-12",2343.51,2343.51,2343.51,2343.51,100],["2014-06-13",2572.14,2572.14,2172.03,2286.35,9700],["2014-06-16",2057.71,2172.03,2057.71,2172.03,500],["2014-06-17",2172.03,2172.03,2172.03,2172.03,0],["2014-06-18",2000.55,2172.03,2000.55,2172.03,200],["2014-06-19",2000.55,2172.03,2000.55,2172.03,600],["2014-06-20",2229.19,2286.35,2229.19,2229.19,6400],["2014-06-23",2057.71,2400.66,2057.71,2057.71,1300],["2014-06-24",2057.71,2057.71,2057.71,2057.71,1140],["2014-06-25",1886.24,2229.19,1886.24,2229.19,200],["2014-06-26",2057.71,2400.66,2057.71,2172.03,5300],["2014-06-27",2343.51,2343.51,2343.51,2343.51,100],["2014-06-30",2343.51,2343.51,2343.51,2343.51,0],["2014-07-01",2229.19,2229.19,2229.19,2229.19,300],["2014-07-02",2229.19,2229.19,2172.03,2172.03,2100],["2014-07-03",2000.55,2229.19,2000.55,2229.19,3500],["2014-07-04",2114.87,2286.35,2114.87,2229.19,4500],["2014-07-07",2229.19,2229.19,2229.19,2229.19,3900],["2014-07-08",2286.35,2286.35,2229.19,2229.19,2700],["2014-07-09",2229.19,2229.19,2229.19,2229.19,3800],["2014-07-10",2229.19,2229.19,2229.19,2229.19,4700],["2014-07-11",2172.03,2172.03,2172.03,2172.03,100],["2014-07-14",2172.03,2172.03,2172.03,2172.03,1000],["2014-07-15",2286.35,2286.35,2229.19,2229.19,3200],["2014-07-16",2400.66,2400.66,2286.35,2286.35,4400],["2014-07-17",2286.35,2286.35,2286.35,2286.35,0],["2014-07-18",2114.87,2457.82,2114.87,2400.66,900],["2014-07-21",2400.66,2400.66,2400.66,2400.66,0],["2014-07-22",2172.03,2172.03,2172.03,2172.03,3400],["2014-07-23",2229.19,2229.19,2229.19,2229.19,200],["2014-07-24",2229.19,2229.19,2229.19,2229.19,100],["2014-07-25",2229.19,2229.19,2229.19,2229.19,0],["2014-07-28",2229.19,2229.19,2229.19,2229.19,0],["2014-07-29",2229.19,2229.19,2229.19,2229.19,0],["2014-07-30",2229.19,2229.19,2229.19,2229.19,0],["2014-07-31",2172.03,2172.03,2172.03,2172.03,400],["2014-08-01",2172.03,2172.03,2172.03,2172.03,0],["2014-08-04",2172.03,2172.03,2172.03,2172.03,0],["2014-08-05",2114.87,2114.87,2114.87,2114.87,100],["2014-08-06",2114.87,2172.03,2057.71,2172.03,1500],["2014-08-07",2057.71,2057.71,2057.71,2057.71,3000],["2014-08-08",2057.71,2114.87,2057.71,2114.87,1200],["2014-08-11",2114.87,2172.03,2114.87,2172.03,1100],["2014-08-12",2057.71,2057.71,2057.71,2057.71,4000],["2014-08-13",2114.87,2114.87,2114.87,2114.87,5900],["2014-08-14",2114.87,2114.87,2114.87,2114.87,1000],["2014-08-15",2114.87,2114.87,2114.87,2114.87,0],["2014-08-18",2114.87,2114.87,2114.87,2114.87,1400],["2014-08-19",2114.87,2114.87,2114.87,2114.87,0],["2014-08-20",1943.4,1943.4,1943.4,1943.4,200],["2014-08-21",1943.4,1943.4,1943.4,1943.4,0],["2014-08-22",2057.71,2057.71,2057.71,2057.71,1500],["2014-08-25",2057.71,2057.71,2057.71,2057.71,0],["2014-08-26",2057.71,2057.71,2057.71,2057.71,300],["2014-08-27",2057.71,2057.71,2057.71,2057.71,0],["2014-08-28",2114.87,2229.19,2114.87,2229.19,2400],["2014-08-29",2229.19,2343.51,2229.19,2343.51,2300],["2014-09-03",2343.51,2343.51,2343.51,2343.51,0],["2014-09-04",2286.35,2286.35,2286.35,2286.35,3200],["2014-09-05",2286.35,2286.35,2286.35,2286.35,0],["2014-09-08",2286.35,2286.35,2286.35,2286.35,2500],["2014-09-09",2286.35,2286.35,2286.35,2286.35,2500],["2014-09-10",2286.35,2286.35,2286.35,2286.35,0],["2014-09-11",2286.35,2286.35,2286.35,2286.35,0],["2014-09-12",2286.35,2286.35,2286.35,2286.35,0],["2014-09-15",2286.35,2286.35,2286.35,2286.35,0],["2014-09-16",2286.35,2286.35,2286.35,2286.35,0],["2014-09-17",2286.35,2286.35,2286.35,2286.35,0],["2014-09-18",2286.35,2286.35,2286.35,2286.35,0],["2014-09-19",2286.35,2286.35,2286.35,2286.35,0],["2014-09-22",2457.82,2457.82,2457.82,2457.82,100],["2014-09-23",2457.82,2457.82,2457.82,2457.82,0],["2014-09-24",2457.82,2457.82,2457.82,2457.82,0],["2014-09-25",2457.82,2457.82,2457.82,2457.82,0],["2014-09-26",2457.82,2457.82,2457.82,2457.82,0],["2014-09-29",2457.82,2457.82,2457.82,2457.82,0],["2014-09-30",2457.82,2457.82,2457.82,2457.82,0],["2014-10-01",2572.14,2572.14,2572.14,2572.14,100],["2014-10-02",2572.14,2572.14,2572.14,2572.14,0],["2014-10-03",2572.14,2572.14,2572.14,2572.14,0],["2014-10-06",2572.14,2572.14,2572.14,2572.14,0],["2014-10-07",2572.14,2572.14,2572.14,2572.14,0],["2014-10-08",2572.14,2572.14,2572.14,2572.14,0],["2014-10-09",2572.14,2572.14,2572.14,2572.14,0],["2014-10-10",2686.46,2686.46,2686.46,2686.46,100],["2014-10-13",2686.46,2686.46,2686.46,2686.46,0],["2014-10-14",2686.46,2686.46,2686.46,2686.46,0],["2014-10-15",2686.46,2686.46,2686.46,2686.46,0],["2014-10-16",2686.46,2686.46,2686.46,2686.46,0],["2014-10-17",2686.46,2686.46,2686.46,2686.46,0],["2014-10-20",2686.46,2686.46,2686.46,2686.46,0],["2014-10-21",2686.46,2686.46,2686.46,2686.46,0],["2014-10-22",2686.46,2686.46,2686.46,2686.46,0],["2014-10-23",2686.46,2686.46,2686.46,2686.46,0],["2014-10-24",2686.46,2686.46,2686.46,2686.46,0],["2014-10-27",2686.46,2686.46,2686.46,2686.46,0],["2014-10-28",2686.46,2686.46,2686.46,2686.46,0],["2014-10-29",2686.46,2686.46,2686.46,2686.46,0],["2014-10-30",2686.46,2686.46,2686.46,2686.46,0],["2014-10-31",2686.46,2686.46,2686.46,2686.46,0],["2014-11-03",2686.46,2686.46,2686.46,2686.46,0],["2014-11-04",2457.82,2686.46,2457.82,2686.46,2500],["2014-11-05",2686.46,2686.46,2686.46,2686.46,20],["2014-11-06",2686.46,2686.46,2686.46,2686.46,0],["2014-11-07",2686.46,2686.46,2686.46,2686.46,0],["2014-11-10",2686.46,2686.46,2686.46,2686.46,0],["2014-11-11",2686.46,2686.46,2686.46,2686.46,0],["2014-11-12",2686.46,2686.46,2686.46,2686.46,0],["2014-11-13",2686.46,2686.46,2686.46,2686.46,0],["2014-11-14",2457.82,2457.82,2457.82,2457.82,600],["2014-11-17",2457.82,2457.82,2457.82,2457.82,0],["2014-11-18",2457.82,2457.82,2457.82,2457.82,0],["2014-11-19",2457.82,2457.82,2457.82,2457.82,0],["2014-11-20",2457.82,2457.82,2457.82,2457.82,0],["2014-11-21",2457.82,2457.82,2457.82,2457.82,0],["2014-11-24",2457.82,2457.82,2457.82,2457.82,0],["2014-11-25",2457.82,2457.82,2457.82,2457.82,0],["2014-11-26",2457.82,2457.82,2457.82,2457.82,0],["2014-11-27",2457.82,2457.82,2457.82,2457.82,0],["2014-11-28",2457.82,2457.82,2457.82,2457.82,0],["2014-12-01",2457.82,2457.82,2457.82,2457.82,0],["2014-12-02",2457.82,2457.82,2457.82,2457.82,0],["2014-12-03",2457.82,2457.82,2457.82,2457.82,0],["2014-12-04",2457.82,2457.82,2457.82,2457.82,0],["2014-12-05",2457.82,2457.82,2457.82,2457.82,0],["2014-12-08",2457.82,2457.82,2457.82,2457.82,0],["2014-12-09",2286.35,2286.35,2286.35,2286.35,1000],["2014-12-10",2286.35,2286.35,2286.35,2286.35,0],["2014-12-11",2286.35,2286.35,2286.35,2286.35,0],["2014-12-12",2286.35,2286.35,2286.35,2286.35,0],["2014-12-15",2286.35,2286.35,2286.35,2286.35,0],["2014-12-16",2286.35,2286.35,2286.35,2286.35,0],["2014-12-17",2286.35,2286.35,2286.35,2286.35,0],["2014-12-18",2286.35,2286.35,2286.35,2286.35,0],["2014-12-19",2286.35,2286.35,2286.35,2286.35,0],["2014-12-22",2286.35,2286.35,2286.35,2286.35,0],["2014-12-23",2343.51,2343.51,2343.51,2343.51,200],["2014-12-24",2343.51,2343.51,2343.51,2343.51,0],["2014-12-25",2114.87,2114.87,2114.87,2114.87,100],["2014-12-26",1943.4,1943.4,1943.4,1943.4,100],["2014-12-29",1829.08,1829.08,1829.08,1829.08,100],["2014-12-30",1657.6,1657.6,1657.6,1657.6,140],["2014-12-31",1771.92,1771.92,1771.92,1771.92,100],["2015-01-05",1943.4,1943.4,1771.92,1771.92,2100],["2015-01-06",1714.76,1943.4,1714.76,1943.4,3400],["2015-01-07",1943.4,1943.4,1943.4,1943.4,0],["2015-01-08",2000.55,2000.55,1943.4,1943.4,2100],["2015-01-09",1829.08,1829.08,1829.08,1829.08,100],["2015-01-12",1714.76,1714.76,1714.76,1714.76,200],["2015-01-13",1714.76,1714.76,1714.76,1714.76,0],["2015-01-14",1657.6,1657.6,1657.6,1657.6,100],["2015-01-15",1771.92,1771.92,1600.44,1600.44,300],["2015-01-16",1714.76,1714.76,1714.76,1714.76,400],["2015-01-19",1600.44,1886.24,1600.44,1600.44,2000],["2015-01-20",1714.76,1714.76,1714.76,1714.76,4200],["2015-01-21",1543.28,1543.28,1543.28,1543.28,200],["2015-01-22",1543.28,1543.28,1543.28,1543.28,0],["2015-01-23",1543.28,1543.28,1543.28,1543.28,0],["2015-01-26",1657.6,1657.6,1657.6,1657.6,300],["2015-01-27",1771.92,1771.92,1714.76,1714.76,1600],["2015-01-28",1714.76,1714.76,1714.76,1714.76,0],["2015-01-29",1543.28,1771.92,1543.28,1771.92,700],["2015-01-30",1657.6,1657.6,1657.6,1657.6,200],["2015-02-02",1771.92,1771.92,1600.44,1600.44,1100],["2015-02-03",1600.44,1600.44,1600.44,1600.44,0],["2015-02-04",1486.13,1486.13,1486.13,1486.13,200],["2015-02-05",1428.97,1428.97,1428.97,1428.97,100],["2015-02-06",1543.28,1543.28,1543.28,1543.28,600],["2015-02-09",1543.28,1543.28,1543.28,1543.28,0],["2015-02-10",1543.28,1543.28,1543.28,1543.28,0],["2015-02-11",1543.28,1543.28,1543.28,1543.28,0],["2015-02-12",1543.28,1543.28,1543.28,1543.28,0],["2015-02-13",1543.28,1543.28,1543.28,1543.28,0],["2015-02-24",1486.13,1657.6,1486.13,1486.13,3200],["2015-02-25",1486.13,1486.13,1486.13,1486.13,0],["2015-02-26",1486.13,1486.13,1486.13,1486.13,0],["2015-02-27",1486.13,1486.13,1486.13,1486.13,0],["2015-03-02",1486.13,1486.13,1486.13,1486.13,0],["2015-03-03",1486.13,1600.44,1371.81,1600.44,1100],["2015-03-04",1657.6,1657.6,1657.6,1657.6,500],["2015-03-05",1657.6,1657.6,1657.6,1657.6,0],["2015-03-06",1771.92,1771.92,1657.6,1657.6,1150],["2015-03-09",1771.92,1771.92,1771.92,1771.92,110],["2015-03-10",1657.6,1657.6,1657.6,1657.6,1700],["2015-03-11",1657.6,1657.6,1657.6,1657.6,2000],["2015-03-12",1543.28,1543.28,1543.28,1543.28,300],["2015-03-13",1657.6,1657.6,1543.28,1543.28,3200],["2015-03-16",1543.28,1543.28,1543.28,1543.28,0],["2015-03-17",1657.6,1657.6,1543.28,1543.28,4300],["2015-03-18",1486.13,1543.28,1486.13,1543.28,200],["2015-03-19",1543.28,1657.6,1543.28,1543.28,2200],["2015-03-20",1428.97,1428.97,1428.97,1428.97,100],["2015-03-23",1428.97,1428.97,1428.97,1428.97,0],["2015-03-24",1428.97,1428.97,1428.97,1428.97,0],["2015-03-25",1428.97,1428.97,1428.97,1428.97,0],["2015-03-26",1543.28,1543.28,1428.97,1428.97,1100],["2015-03-27",1428.97,1428.97,1428.97,1428.97,0],["2015-03-30",1371.81,1371.81,1371.81,1371.81,100],["2015-03-31",1371.81,1371.81,1371.81,1371.81,0],["2015-04-01",1371.81,1371.81,1371.81,1371.81,0],["2015-04-02",1371.81,1371.81,1371.81,1371.81,0],["2015-04-03",1371.81,1371.81,1371.81,1371.81,0],["2015-04-06",1486.13,1486.13,1486.13,1486.13,100],["2015-04-07",1600.44,1600.44,1600.44,1600.44,200],["2015-04-08",1657.6,1657.6,1657.6,1657.6,500],["2015-04-09",1714.76,1714.76,1543.28,1543.28,200],["2015-04-10",1543.28,1543.28,1543.28,1543.28,0],["2015-04-13",1543.28,1543.28,1543.28,1543.28,0],["2015-04-14",1657.6,1657.6,1657.6,1657.6,100],["2015-04-15",1714.76,1714.76,1714.76,1714.76,200],["2015-04-16",1714.76,1714.76,1714.76,1714.76,0],["2015-04-17",1829.08,1829.08,1829.08,1829.08,100],["2015-04-20",1657.6,1657.6,1657.6,1657.6,100],["2015-04-21",1657.6,1657.6,1657.6,1657.6,0],["2015-04-22",1771.92,1771.92,1771.92,1771.92,1000],["2015-04-23",1771.92,1943.4,1771.92,1943.4,1000],["2015-04-24",1771.92,2114.87,1771.92,2114.87,600],["2015-04-27",2000.55,2286.35,1943.4,1943.4,1600],["2015-05-04",1943.4,1943.4,1943.4,1943.4,0],["2015-05-05",2114.87,2114.87,1771.92,1771.92,1300],["2015-05-06",1886.24,1886.24,1886.24,1886.24,100],["2015-05-07",2057.71,2057.71,1714.76,1714.76,200],["2015-05-08",1886.24,1886.24,1600.44,1600.44,1400],["2015-05-11",1543.28,1600.44,1543.28,1543.28,1800],["2015-05-12",1428.97,1428.97,1428.97,1428.97,100],["2015-05-13",1428.97,1428.97,1428.97,1428.97,0],["2015-05-14",1428.97,1428.97,1428.97,1428.97,0],["2015-05-15",1314.65,1428.97,1314.65,1428.97,200],["2015-05-18",1314.65,1314.65,1314.65,1314.65,500],["2015-05-19",1428.97,1428.97,1428.97,1428.97,1800],["2015-05-20",1428.97,1428.97,1428.97,1428.97,0],["2015-05-21",1543.28,1543.28,1543.28,1543.28,200],["2015-05-22",1657.6,1657.6,1657.6,1657.6,500],["2015-05-25",1771.92,1771.92,1771.92,1771.92,500],["2015-05-26",1829.08,1829.08,1600.44,1600.44,200],["2015-05-27",1714.76,1714.76,1714.76,1714.76,3000],["2015-05-28",1886.24,1886.24,1886.24,1886.24,1200],["2015-05-29",2000.55,2000.55,2000.55,2000.55,100],["2015-06-01",2000.55,2000.55,2000.55,2000.55,0],["2015-06-02",2000.55,2000.55,2000.55,2000.55,0],["2015-06-03",1829.08,1829.08,1829.08,1829.08,1000],["2015-06-04",1829.08,1829.08,1829.08,1829.08,0],["2015-06-05",1829.08,1829.08,1829.08,1829.08,0],["2015-06-08",1829.08,1829.08,1829.08,1829.08,0],["2015-06-09",2000.55,2000.55,1657.6,1657.6,300],["2015-06-10",1771.92,1771.92,1771.92,1771.92,200],["2015-06-11",1943.4,1943.4,1943.4,1943.4,100],["2015-06-12",2057.71,2057.71,2057.71,2057.71,100],["2015-06-15",2229.19,2229.19,2229.19,2229.19,200],["2015-06-16",2343.51,2343.51,2057.71,2057.71,200],["2015-06-17",2172.03,2172.03,1886.24,1886.24,200],["2015-06-18",2000.55,2000.55,1714.76,1714.76,240],["2015-06-19",1886.24,1886.24,1714.76,1714.76,200],["2015-06-22",1886.24,1886.24,1714.76,1714.76,200],["2015-06-23",1886.24,1886.24,1886.24,1886.24,1500],["2015-06-24",2057.71,2057.71,1886.24,1886.24,200],["2015-06-25",1771.92,2057.71,1771.92,2057.71,200],["2015-06-26",2229.19,2229.19,2229.19,2229.19,100],["2015-06-29",2286.35,2286.35,2057.71,2057.71,200],["2015-06-30",2172.03,2172.03,1886.24,1886.24,200],["2015-07-01",2057.71,2057.71,2057.71,2057.71,600],["2015-07-02",2172.03,2172.03,2172.03,2172.03,100],["2015-07-03",2286.35,2286.35,2000.55,2000.55,200],["2015-07-06",1886.24,2172.03,1886.24,2172.03,600],["2015-07-07",2172.03,2172.03,2172.03,2172.03,0],["2015-07-08",2172.03,2172.03,2172.03,2172.03,0],["2015-07-09",2000.55,2114.87,2000.55,2114.87,200],["2015-07-10",1943.4,1943.4,1943.4,1943.4,100],["2015-07-13",1771.92,1771.92,1771.92,1771.92,120],["2015-07-14",1829.08,1886.24,1771.92,1771.92,1020],["2015-07-15",1771.92,1771.92,1771.92,1771.92,0],["2015-07-16",1771.92,1771.92,1771.92,1771.92,0],["2015-07-17",1771.92,1771.92,1771.92,1771.92,0],["2015-07-20",1771.92,1771.92,1771.92,1771.92,5300],["2015-07-21",1829.08,1829.08,1829.08,1829.08,2900],["2015-07-22",1771.92,1771.92,1771.92,1771.92,100],["2015-07-23",1600.44,1600.44,1600.44,1600.44,100],["2015-07-24",1543.28,1543.28,1543.28,1543.28,100],["2015-07-27",1543.28,1543.28,1543.28,1543.28,0],["2015-07-28",1543.28,1543.28,1543.28,1543.28,0],["2015-07-29",1486.13,1486.13,1486.13,1486.13,100],["2015-07-30",1600.44,1600.44,1600.44,1600.44,100],["2015-07-31",1714.76,1714.76,1486.13,1486.13,400],["2015-08-03",1486.13,1486.13,1486.13,1486.13,0],["2015-08-04",1371.81,1371.81,1371.81,1371.81,100],["2015-08-05",1371.81,1371.81,1371.81,1371.81,0],["2015-08-06",1314.65,1314.65,1314.65,1314.65,100],["2015-08-07",1314.65,1314.65,1314.65,1314.65,0],["2015-08-10",1314.65,1314.65,1314.65,1314.65,0],["2015-08-11",1314.65,1314.65,1314.65,1314.65,0],["2015-08-12",1314.65,1314.65,1314.65,1314.65,0],["2015-08-13",1314.65,1314.65,1314.65,1314.65,0],["2015-08-14",1314.65,1314.65,1314.65,1314.65,0],["2015-08-17",1314.65,1314.65,1314.65,1314.65,0],["2015-08-18",1314.65,1314.65,1314.65,1314.65,0],["2015-08-19",1257.49,1257.49,1257.49,1257.49,100],["2015-08-20",1200.33,1200.33,1200.33,1200.33,100],["2015-08-21",1143.17,1143.17,1143.17,1143.17,100],["2015-08-24",1257.49,1257.49,1257.49,1257.49,400],["2015-08-25",1314.65,1314.65,1200.33,1200.33,600],["2015-08-26",1143.17,1143.17,1143.17,1143.17,100],["2015-08-27",1086.02,1086.02,1086.02,1086.02,100],["2015-08-28",1028.86,1028.86,1028.86,1028.86,100],["2015-08-31",971.7,1086.02,971.7,1086.02,200],["2015-09-01",1028.86,1028.86,1028.86,1028.86,100],["2015-09-03",1028.86,1028.86,1028.86,1028.86,0],["2015-09-04",1028.86,1028.86,1028.86,1028.86,0],["2015-09-07",1028.86,1028.86,1028.86,1028.86,0],["2015-09-08",1028.86,1028.86,1028.86,1028.86,0],["2015-09-09",971.7,1086.02,971.7,971.7,300],["2015-09-10",971.7,971.7,971.7,971.7,0],["2015-09-11",1028.86,1028.86,1028.86,1028.86,300],["2015-09-14",1028.86,1028.86,1028.86,1028.86,0],["2015-09-15",1086.02,1086.02,1086.02,1086.02,200],["2015-09-16",1143.17,1143.17,1143.17,1143.17,120],["2015-09-17",1257.49,1257.49,1257.49,1257.49,100],["2015-09-18",1257.49,1257.49,1257.49,1257.49,0],["2015-09-21",1371.81,1371.81,1371.81,1371.81,100],["2015-09-22",1486.13,1486.13,1486.13,1486.13,100],["2015-09-23",1600.44,1600.44,1600.44,1600.44,600],["2015-09-24",1600.44,1600.44,1600.44,1600.44,0],["2015-09-25",1600.44,1600.44,1600.44,1600.44,0],["2015-09-28",1600.44,1600.44,1600.44,1600.44,0],["2015-09-29",1714.76,1714.76,1714.76,1714.76,1100],["2015-09-30",1600.44,1600.44,1600.44,1600.44,100],["2015-10-01",1600.44,1600.44,1600.44,1600.44,100],["2015-10-02",1543.28,1543.28,1543.28,1543.28,200],["2015-10-05",1543.28,1543.28,1543.28,1543.28,0],["2015-10-06",1543.28,1543.28,1543.28,1543.28,200],["2015-10-07",1657.6,1657.6,1657.6,1657.6,100],["2015-10-08",1543.28,1771.92,1543.28,1771.92,2400],["2015-10-09",1771.92,1771.92,1771.92,1771.92,0],["2015-10-12",1771.92,1771.92,1771.92,1771.92,0],["2015-10-13",1943.4,1943.4,1943.4,1943.4,10300],["2015-10-14",1943.4,1943.4,1943.4,1943.4,0],["2015-10-15",2000.55,2000.55,1943.4,2000.55,1600],["2015-10-16",1886.24,2000.55,1886.24,2000.55,700],["2015-10-19",2000.55,2000.55,2000.55,2000.55,0],["2015-10-20",2057.71,2114.87,1943.4,2114.87,1900],["2015-10-21",2172.03,2172.03,2172.03,2172.03,200],["2015-10-22",2229.19,2229.19,2229.19,2229.19,200],["2015-10-23",2286.35,2286.35,2286.35,2286.35,300],["2015-10-26",2286.35,2286.35,2286.35,2286.35,0],["2015-10-27",2229.19,2229.19,2229.19,2229.19,500],["2015-10-28",2286.35,2286.35,2057.71,2286.35,1500],["2015-10-29",2286.35,2286.35,2286.35,2286.35,0],["2015-10-30",2057.71,2229.19,2057.71,2229.19,1100],["2015-11-02",2057.71,2057.71,2057.71,2057.71,700],["2015-11-03",2172.03,2172.03,2172.03,2172.03,100],["2015-11-04",2229.19,2229.19,2229.19,2229.19,100],["2015-11-05",2286.35,2286.35,2286.35,2286.35,100],["2015-11-06",2286.35,2286.35,2286.35,2286.35,0],["2015-11-09",2286.35,2286.35,2286.35,2286.35,0],["2015-11-10",2286.35,2286.35,2286.35,2286.35,0],["2015-11-11",2286.35,2286.35,2286.35,2286.35,0],["2015-11-12",2286.35,2286.35,2286.35,2286.35,0],["2015-11-13",2286.35,2286.35,2286.35,2286.35,0],["2015-11-16",2343.51,2343.51,2343.51,2343.51,100],["2015-11-17",2343.51,2343.51,2343.51,2343.51,0],["2015-11-18",2457.82,2457.82,2457.82,2457.82,100],["2015-11-19",2457.82,2457.82,2457.82,2457.82,0],["2015-11-20",2572.14,2572.14,2229.19,2229.19,3100],["2015-11-23",2229.19,2229.19,2229.19,2229.19,0],["2015-11-24",2229.19,2229.19,2229.19,2229.19,0],["2015-11-25",2286.35,2286.35,2286.35,2286.35,100],["2015-11-26",2286.35,2286.35,2286.35,2286.35,0],["2015-11-27",2286.35,2286.35,2286.35,2286.35,0],["2015-11-30",2286.35,2286.35,2286.35,2286.35,0],["2015-12-01",2057.71,2057.71,2057.71,2057.71,2000],["2015-12-02",2172.03,2172.03,2172.03,2172.03,100],["2015-12-03",2172.03,2172.03,2172.03,2172.03,0],["2015-12-04",2229.19,2229.19,2229.19,2229.19,100],["2015-12-07",2229.19,2229.19,2229.19,2229.19,0],["2015-12-08",2286.35,2286.35,2286.35,2286.35,100],["2015-12-09",2286.35,2286.35,2286.35,2286.35,0],["2015-12-10",2286.35,2286.35,2286.35,2286.35,0],["2015-12-11",2343.51,2343.51,2343.51,2343.51,100],["2015-12-14",2343.51,2343.51,2343.51,2343.51,0],["2015-12-15",2114.87,2114.87,2114.87,2114.87,1000],["2015-12-16",2114.87,2114.87,2114.87,2114.87,0],["2015-12-17",1943.4,1943.4,1943.4,1943.4,3900],["2015-12-18",1771.92,2000.55,1771.92,2000.55,1100],["2015-12-21",2114.87,2114.87,2114.87,2114.87,100],["2015-12-22",2229.19,2229.19,2229.19,2229.19,100],["2015-12-23",2400.66,2400.66,2400.66,2400.66,100],["2015-12-24",2400.66,2400.66,2400.66,2400.66,0],["2015-12-25",2572.14,2572.14,2572.14,2572.14,200],["2015-12-28",2629.3,2629.3,2629.3,2629.3,300],["2015-12-29",2629.3,2629.3,2629.3,2629.3,0],["2015-12-30",2629.3,2629.3,2629.3,2629.3,300],["2015-12-31",2629.3,2629.3,2629.3,2629.3,0],["2016-01-04",2629.3,2629.3,2629.3,2629.3,0],["2016-01-05",2857.93,2857.93,2857.93,2857.93,200],["2016-01-06",2857.93,2857.93,2857.93,2857.93,0],["2016-01-07",2857.93,2857.93,2857.93,2857.93,100],["2016-01-08",3086.57,3086.57,3086.57,3086.57,100],["2016-01-11",3200.89,3200.89,3200.89,3200.89,100],["2016-01-12",3200.89,3200.89,3200.89,3200.89,0],["2016-01-13",3200.89,3200.89,3200.89,3200.89,0],["2016-01-14",3486.68,3486.68,3486.68,3486.68,100],["2016-01-15",3486.68,3486.68,3486.68,3486.68,0],["2016-01-18",3486.68,3486.68,3486.68,3486.68,0],["2016-01-19",3486.68,3486.68,3486.68,3486.68,0],["2016-01-20",3143.73,3143.73,3143.73,3143.73,400],["2016-01-21",2857.93,2857.93,2857.93,2857.93,1100],["2016-01-22",2572.14,2800.78,2572.14,2800.78,200],["2016-01-25",2572.14,2572.14,2572.14,2572.14,100],["2016-01-26",2343.51,2343.51,2343.51,2343.51,100],["2016-01-27",2114.87,2572.14,2114.87,2572.14,200],["2016-01-28",2343.51,2343.51,2343.51,2343.51,100],["2016-01-29",2114.87,2114.87,2114.87,2114.87,100],["2016-02-01",2114.87,2114.87,2114.87,2114.87,0],["2016-02-02",2286.35,2286.35,2000.55,2000.55,200],["2016-02-03",2000.55,2172.03,2000.55,2172.03,200],["2016-02-04",2343.51,2343.51,2343.51,2343.51,2700],["2016-02-05",2114.87,2572.14,2114.87,2572.14,1000],["2016-02-15",2514.98,2800.78,2514.98,2800.78,1000],["2016-02-16",2800.78,2800.78,2800.78,2800.78,0],["2016-02-17",2915.09,2915.09,2915.09,2915.09,200],["2016-02-18",3029.41,3029.41,2915.09,2915.09,300],["2016-02-19",2857.93,2915.09,2857.93,2915.09,200],["2016-02-22",2743.62,2743.62,2743.62,2743.62,2000],["2016-02-23",2514.98,2572.14,2514.98,2514.98,900],["2016-02-24",2286.35,2286.35,2286.35,2286.35,400],["2016-02-25",2114.87,2514.98,2057.71,2514.98,1000],["2016-02-26",2629.3,2629.3,2629.3,2629.3,300],["2016-02-29",2629.3,2629.3,2629.3,2629.3,800],["2016-03-01",2572.14,2572.14,2572.14,2572.14,1000],["2016-03-02",2743.62,2743.62,2743.62,2743.62,300],["2016-03-03",2800.78,2800.78,2800.78,2800.78,200],["2016-03-04",2857.93,2857.93,2857.93,2857.93,200],["2016-03-07",2857.93,2857.93,2857.93,2857.93,0],["2016-03-08",2857.93,2857.93,2857.93,2857.93,0],["2016-03-09",2857.93,2857.93,2857.93,2857.93,0],["2016-03-10",2857.93,2857.93,2857.93,2857.93,0],["2016-03-11",2857.93,2857.93,2857.93,2857.93,0],["2016-03-14",2572.14,2572.14,2572.14,2572.14,100],["2016-03-15",2343.51,2343.51,2343.51,2343.51,1300],["2016-03-16",2343.51,2343.51,2343.51,2343.51,0],["2016-03-17",2343.51,2343.51,2343.51,2343.51,0],["2016-03-18",2572.14,2572.14,2572.14,2572.14,100],["2016-03-21",2572.14,2572.14,2572.14,2572.14,0],["2016-03-22",2343.51,2343.51,2343.51,2343.51,2000],["2016-03-23",2172.03,2514.98,2172.03,2514.98,600],["2016-03-24",2286.35,2286.35,2286.35,2286.35,300],["2016-03-25",2286.35,2286.35,2286.35,2286.35,0],["2016-03-28",2286.35,2286.35,2286.35,2286.35,0],["2016-03-29",2286.35,2286.35,2286.35,2286.35,0],["2016-03-30",2286.35,2286.35,2286.35,2286.35,0],["2016-03-31",2343.51,2343.51,2343.51,2343.51,100],["2016-04-01",2457.82,2457.82,2457.82,2457.82,100],["2016-04-04",2457.82,2457.82,2457.82,2457.82,0],["2016-04-05",2457.82,2457.82,2457.82,2457.82,0],["2016-04-06",2229.19,2229.19,2229.19,2229.19,1200],["2016-04-07",2286.35,2286.35,2286.35,2286.35,100],["2016-04-08",2286.35,2286.35,2286.35,2286.35,0],["2016-04-11",2286.35,2286.35,2286.35,2286.35,0],["2016-04-12",2457.82,2457.82,2457.82,2457.82,100],["2016-04-13",2514.98,2629.3,2514.98,2629.3,3100],["2016-04-14",2400.66,2400.66,2400.66,2400.66,100],["2016-04-15",2400.66,2400.66,2400.66,2400.66,0],["2016-04-19",2514.98,2514.98,2514.98,2514.98,100],["2016-04-20",2514.98,2514.98,2514.98,2514.98,0],["2016-04-21",2514.98,2514.98,2514.98,2514.98,0],["2016-04-22",2286.35,2286.35,2286.35,2286.35,100],["2016-04-25",2057.71,2057.71,2057.71,2057.71,7000],["2016-04-26",2114.87,2172.03,2114.87,2172.03,200],["2016-04-27",2000.55,2000.55,2000.55,2000.55,100],["2016-04-28",2114.87,2114.87,2114.87,2114.87,100],["2016-04-29",2172.03,2172.03,2172.03,2172.03,100],["2016-05-04",2229.19,2229.19,2057.71,2057.71,6000],["2016-05-05",2172.03,2172.03,2172.03,2172.03,100],["2016-05-06",2172.03,2172.03,2172.03,2172.03,0],["2016-05-09",2286.35,2286.35,2286.35,2286.35,100],["2016-05-10",2229.19,2229.19,2229.19,2229.19,500],["2016-05-11",2343.51,2343.51,2343.51,2343.51,100],["2016-05-12",2343.51,2343.51,2343.51,2343.51,0],["2016-05-13",2343.51,2343.51,2343.51,2343.51,0],["2016-05-16",2343.51,2343.51,2343.51,2343.51,0],["2016-05-17",2343.51,2343.51,2343.51,2343.51,0],["2016-05-18",2514.98,2514.98,2514.98,2514.98,200],["2016-05-19",2514.98,2514.98,2514.98,2514.98,0],["2016-05-20",2286.35,2514.98,2286.35,2514.98,2200],["2016-05-23",2514.98,2514.98,2514.98,2514.98,0],["2016-05-24",2514.98,2514.98,2514.98,2514.98,0],["2016-05-25",2514.98,2514.98,2514.98,2514.98,0],["2016-05-26",2514.98,2514.98,2514.98,2514.98,0],["2016-05-27",2514.98,2514.98,2514.98,2514.98,400],["2016-05-30",2286.35,2286.35,2286.35,2286.35,500],["2016-05-31",2457.82,2457.82,2457.82,2457.82,100],["2016-06-01",2457.82,2457.82,2457.82,2457.82,0],["2016-06-02",2457.82,2457.82,2457.82,2457.82,0],["2016-06-03",2514.98,2514.98,2514.98,2514.98,100],["2016-06-06",2514.98,2514.98,2514.98,2514.98,0],["2016-06-07",2514.98,2514.98,2514.98,2514.98,0],["2016-06-08",2514.98,2514.98,2514.98,2514.98,0],["2016-06-09",2514.98,2514.98,2514.98,2514.98,0],["2016-06-10",2572.14,2743.62,2572.14,2743.62,1500],["2016-06-13",2743.62,2743.62,2743.62,2743.62,0],["2016-06-14",2972.25,2972.25,2514.98,2514.98,200],["2016-06-15",2514.98,2514.98,2514.98,2514.98,0],["2016-06-16",2286.35,2286.35,2286.35,2286.35,1500],["2016-06-17",2286.35,2286.35,2286.35,2286.35,0],["2016-06-20",2114.87,2114.87,2114.87,2114.87,100],["2016-06-21",2114.87,2114.87,2114.87,2114.87,0],["2016-06-22",2114.87,2114.87,2114.87,2114.87,0],["2016-06-23",2114.87,2114.87,2114.87,2114.87,0],["2016-06-24",2114.87,2114.87,2114.87,2114.87,0],["2016-06-27",2114.87,2114.87,2114.87,2114.87,0],["2016-06-28",2114.87,2114.87,2114.87,2114.87,0],["2016-06-29",2114.87,2114.87,2114.87,2114.87,0],["2016-06-30",2114.87,2114.87,2114.87,2114.87,0],["2016-07-01",2114.87,2114.87,2114.87,2114.87,0],["2016-07-04",2114.87,2114.87,2114.87,2114.87,0],["2016-07-05",2114.87,2114.87,2114.87,2114.87,0],["2016-07-06",2000.55,2000.55,2000.55,2000.55,2000],["2016-07-07",2000.55,2000.55,2000.55,2000.55,0],["2016-07-08",2000.55,2000.55,2000.55,2000.55,0],["2016-07-11",2000.55,2000.55,2000.55,2000.55,0],["2016-07-12",2000.55,2000.55,2000.55,2000.55,0],["2016-07-13",2000.55,2000.55,2000.55,2000.55,0],["2016-07-14",2000.55,2000.55,2000.55,2000.55,0],["2016-07-15",2000.55,2000.55,2000.55,2000.55,0],["2016-07-18",2000.55,2000.55,2000.55,2000.55,0],["2016-07-19",2000.55,2000.55,2000.55,2000.55,0],["2016-07-20",2172.03,2172.03,2172.03,2172.03,2800],["2016-07-21",2343.51,2343.51,2343.51,2343.51,100],["2016-07-22",2572.14,2572.14,2572.14,2572.14,100],["2016-07-25",2572.14,2572.14,2572.14,2572.14,3000],["2016-07-26",2514.98,2572.14,2514.98,2572.14,1800],["2016-07-27",2572.14,2572.14,2457.82,2457.82,1500],["2016-07-28",2457.82,2457.82,2457.82,2457.82,900],["2016-07-29",2400.66,2400.66,2343.51,2343.51,1400],["2016-08-01",2343.51,2343.51,2343.51,2343.51,0],["2016-08-02",2343.51,2343.51,2286.35,2286.35,3800],["2016-08-03",2286.35,2286.35,2286.35,2286.35,0],["2016-08-04",2286.35,2286.35,2286.35,2286.35,0],["2016-08-05",2229.19,2229.19,2229.19,2229.19,1000],["2016-08-08",2229.19,2229.19,2229.19,2229.19,0],["2016-08-09",2229.19,2229.19,2229.19,2229.19,4000],["2016-08-10",2229.19,2229.19,2229.19,2229.19,2600],["2016-08-11",2229.19,2229.19,2229.19,2229.19,0],["2016-08-12",2229.19,2229.19,2229.19,2229.19,0],["2016-08-15",2229.19,2229.19,2229.19,2229.19,2000],["2016-08-16",2229.19,2286.35,2229.19,2286.35,3500],["2016-08-17",2286.35,2286.35,2286.35,2286.35,0],["2016-08-18",2286.35,2286.35,2286.35,2286.35,400],["2016-08-19",2286.35,2514.98,2286.35,2514.98,2800],["2016-08-22",2514.98,2514.98,2514.98,2514.98,100],["2016-08-23",2514.98,2743.62,2286.35,2743.62,900],["2016-08-24",2629.3,2972.25,2629.3,2972.25,10000],["2016-08-25",2857.93,2915.09,2743.62,2915.09,13000],["2016-08-26",2857.93,2915.09,2686.46,2686.46,11200],["2016-08-29",2800.78,2915.09,2572.14,2915.09,15600],["2016-08-30",2629.3,3029.41,2629.3,3029.41,600],["2016-08-31",2743.62,3029.41,2743.62,3029.41,3300],["2016-09-01",2743.62,2743.62,2743.62,2743.62,22600],["2016-09-05",2743.62,2743.62,2572.14,2572.14,11300],["2016-09-06",2800.78,2800.78,2800.78,2800.78,23100],["2016-09-07",2915.09,3029.41,2915.09,3029.41,20600],["2016-09-08",3143.73,3143.73,3029.41,3143.73,3200],["2016-09-09",3086.57,3086.57,2857.93,2857.93,4000],["2016-09-12",3143.73,3143.73,3143.73,3143.73,15100],["2016-09-13",3143.73,3372.36,3086.57,3372.36,7800],["2016-09-14",3200.89,3200.89,3086.57,3086.57,18600],["2016-09-15",3029.41,3143.73,2972.25,3143.73,50200],["2016-09-16",3143.73,3143.73,2857.93,2857.93,10900],["2016-09-19",2857.93,2857.93,2857.93,2857.93,0],["2016-09-20",2857.93,2857.93,2686.46,2686.46,2200],["2016-09-21",2915.09,2915.09,2915.09,2915.09,4600],["2016-09-22",2743.62,2743.62,2743.62,2743.62,100],["2016-09-23",2972.25,2972.25,2972.25,2972.25,1100],["2016-09-26",2800.78,2800.78,2800.78,2800.78,100],["2016-09-27",3029.41,3029.41,3029.41,3029.41,7500],["2016-09-28",3143.73,3315.2,3029.41,3315.2,11700],["2016-09-29",3315.2,3429.52,3315.2,3372.36,1300],["2016-09-30",3658.16,3658.16,3143.73,3601.0,7500],["2016-10-03",3601.0,3658.16,3601.0,3658.16,11500],["2016-10-04",3315.2,3486.68,3315.2,3486.68,1800],["2016-10-05",3486.68,3486.68,3486.68,3486.68,0],["2016-10-06",3258.05,3601.0,3258.05,3601.0,2100],["2016-10-07",3486.68,3486.68,3258.05,3258.05,4400],["2016-10-10",3258.05,3258.05,3200.89,3200.89,11500],["2016-10-11",3258.05,3315.2,3200.89,3315.2,21300],["2016-10-12",3200.89,3258.05,3200.89,3258.05,3700],["2016-10-13",3258.05,3258.05,3258.05,3258.05,7900],["2016-10-14",3315.2,3315.2,3029.41,3315.2,5200],["2016-10-17",3429.52,3429.52,3429.52,3429.52,100],["2016-10-18",3258.05,3315.2,3258.05,3315.2,5200],["2016-10-19",3429.52,3429.52,3200.89,3200.89,8000],["2016-10-20",3372.36,3429.52,3372.36,3429.52,6800],["2016-10-21",3658.16,3658.16,3429.52,3658.16,44100],["2016-10-24",3543.84,3658.16,3429.52,3658.16,9600],["2016-10-25",3429.52,3601.0,3429.52,3601.0,5400],["2016-10-26",3429.52,3486.68,3315.2,3486.68,14300],["2016-10-27",3486.68,3486.68,3486.68,3486.68,2000],["2016-10-28",3372.36,3429.52,3258.05,3429.52,7000],["2016-10-31",3315.2,3486.68,3315.2,3486.68,3900],["2016-11-01",3372.36,3715.31,3372.36,3715.31,5100],["2016-11-02",3429.52,3429.52,3372.36,3372.36,13300],["2016-11-03",3372.36,3372.36,3258.05,3372.36,3200],["2016-11-04",3315.2,3429.52,3143.73,3429.52,17100],["2016-11-07",3372.36,3372.36,3372.36,3372.36,100],["2016-11-08",3200.89,3200.89,3086.57,3086.57,19600],["2016-11-09",3372.36,3372.36,3372.36,3372.36,100],["2016-11-10",3143.73,3372.36,3086.57,3372.36,7900],["2016-11-11",3086.57,3086.57,3086.57,3086.57,1000],["2016-11-14",3086.57,3086.57,3086.57,3086.57,2500],["2016-11-15",3258.05,3258.05,3258.05,3258.05,100],["2016-11-16",3258.05,3543.84,3258.05,3543.84,12600],["2016-11-17",3372.36,3601.0,3258.05,3601.0,8200],["2016-11-18",3315.2,3429.52,3315.2,3372.36,29500],["2016-11-21",3372.36,3372.36,3372.36,3372.36,2500],["2016-11-22",3315.2,3429.52,3315.2,3429.52,12500],["2016-11-23",3372.36,3372.36,3372.36,3372.36,10000],["2016-11-24",3372.36,3372.36,3258.05,3258.05,5000],["2016-11-25",3315.2,3543.84,3258.05,3258.05,5300],["2016-11-28",3029.41,3315.2,3029.41,3315.2,3500],["2016-11-29",3200.89,3258.05,3200.89,3258.05,3300],["2016-11-30",3200.89,3200.89,3086.57,3086.57,27100],["2016-12-01",3143.73,3143.73,3143.73,3143.73,3500],["2016-12-02",3086.57,3086.57,3086.57,3086.57,5200],["2016-12-05",3029.41,3086.57,3029.41,3086.57,1100],["2016-12-06",3029.41,3029.41,2972.25,2972.25,13800],["2016-12-07",2972.25,2972.25,2972.25,2972.25,18500],["2016-12-08",2972.25,2972.25,2857.93,2857.93,16100],["2016-12-09",2915.09,2972.25,2857.93,2857.93,10700],["2016-12-12",2972.25,2972.25,2800.78,2800.78,11700],["2016-12-13",2915.09,2915.09,2915.09,2915.09,100],["2016-12-14",2915.09,2972.25,2915.09,2915.09,4600],["2016-12-15",3029.41,3029.41,2972.25,2972.25,1100],["2016-12-16",3029.41,3086.57,3029.41,3029.41,4200],["2016-12-19",2972.25,2972.25,2972.25,2972.25,1900],["2016-12-20",2972.25,3029.41,2972.25,3029.41,19300],["2016-12-21",3086.57,3143.73,3086.57,3143.73,2600],["2016-12-22",3029.41,3143.73,2857.93,3143.73,3500],["2016-12-23",3200.89,3200.89,2857.93,2857.93,400],["2016-12-26",2629.3,3143.73,2629.3,3143.73,2300],["2016-12-27",3143.73,3143.73,3143.73,3143.73,0],["2016-12-28",3086.57,3086.57,3086.57,3086.57,600],["2016-12-29",3029.41,3029.41,2915.09,2915.09,1900],["2016-12-30",3086.57,3086.57,2857.93,2857.93,200],["2017-01-03",3086.57,3086.57,3086.57,3086.57,100],["2017-01-04",3086.57,3143.73,2857.93,2857.93,3400],["2017-01-05",3029.41,3029.41,3029.41,3029.41,100],["2017-01-06",3029.41,3029.41,3029.41,3029.41,0],["2017-01-09",2800.78,3029.41,2800.78,3029.41,600],["2017-01-10",3029.41,3029.41,3029.41,3029.41,100],["2017-01-11",3029.41,3029.41,3029.41,3029.41,0],["2017-01-12",3029.41,3029.41,3029.41,3029.41,0],["2017-01-13",3029.41,3029.41,3029.41,3029.41,0],["2017-01-16",3029.41,3029.41,3029.41,3029.41,0],["2017-01-17",3029.41,3029.41,3029.41,3029.41,0],["2017-01-18",3029.41,3029.41,3029.41,3029.41,0],["2017-01-19",3029.41,3029.41,3029.41,3029.41,0],["2017-01-20",2743.62,2972.25,2743.62,2972.25,1800],["2017-01-23",2972.25,2972.25,2972.25,2972.25,0],["2017-01-24",2857.93,2857.93,2857.93,2857.93,100],["2017-01-25",2915.09,2972.25,2857.93,2972.25,10800],["2017-02-02",3029.41,3086.57,3029.41,3086.57,1200],["2017-02-03",3086.57,3086.57,3086.57,3086.57,0],["2017-02-06",3029.41,3029.41,3029.41,3029.41,2400],["2017-02-07",3029.41,3029.41,3029.41,3029.41,0],["2017-02-08",3029.41,3029.41,3029.41,3029.41,0],["2017-02-09",2857.93,2857.93,2857.93,2857.93,1000],["2017-02-10",2915.09,2915.09,2857.93,2857.93,200],["2017-02-13",2857.93,2915.09,2857.93,2915.09,2000],["2017-02-14",2915.09,2915.09,2915.09,2915.09,0],["2017-02-15",2857.93,2915.09,2857.93,2915.09,2100],["2017-02-16",2743.62,2972.25,2743.62,2972.25,1400],["2017-02-17",2857.93,2857.93,2857.93,2857.93,1000],["2017-02-20",2972.25,2972.25,2972.25,2972.25,200],["2017-02-21",2972.25,3086.57,2972.25,3086.57,4600],["2017-02-22",2915.09,3086.57,2915.09,3086.57,7200],["2017-02-23",3086.57,3086.57,3086.57,3086.57,0],["2017-02-24",3086.57,3086.57,3086.57,3086.57,0],["2017-02-27",3086.57,3086.57,3086.57,3086.57,0],["2017-02-28",3086.57,3372.36,3086.57,3372.36,14400],["2017-03-01",3200.89,3200.89,3200.89,3200.89,900],["2017-03-02",3143.73,3143.73,3143.73,3143.73,900],["2017-03-03",3258.05,3258.05,3258.05,3258.05,100],["2017-03-06",3143.73,3143.73,3086.57,3086.57,3300],["2017-03-07",3086.57,3315.2,3086.57,3258.05,19700],["2017-03-08",3258.05,3258.05,3258.05,3258.05,4900],["2017-03-09",3200.89,3258.05,3143.73,3258.05,41200],["2017-03-10",3200.89,3258.05,3200.89,3258.05,25800],["2017-03-13",3143.73,3143.73,3143.73,3143.73,19000],["2017-03-14",3200.89,3258.05,3200.89,3258.05,7000],["2017-03-15",3258.05,3372.36,3258.05,3372.36,1000],["2017-03-16",3258.05,3258.05,3258.05,3258.05,1000],["2017-03-17",3258.05,3258.05,3258.05,3258.05,0],["2017-03-20",3258.05,3258.05,3258.05,3258.05,6900],["2017-03-21",3258.05,3372.36,3258.05,3372.36,2800],["2017-03-22",3658.16,3658.16,3372.36,3372.36,3300],["2017-03-23",3372.36,3372.36,3372.36,3372.36,0],["2017-03-24",3486.68,3486.68,3486.68,3486.68,2100],["2017-03-27",3772.47,3772.47,3772.47,3772.47,100],["2017-03-28",3601.0,3772.47,3601.0,3772.47,4402],["2017-03-29",3886.79,3886.79,3486.68,3486.68,3900],["2017-03-30",3658.16,3658.16,3658.16,3658.16,100],["2017-03-31",3829.63,3829.63,3829.63,3829.63,102],["2017-04-03",3829.63,3829.63,3829.63,3829.63,0],["2017-04-04",3543.84,3543.84,3543.84,3543.84,31900],["2017-04-05",3543.84,3543.84,3543.84,3543.84,0],["2017-04-07",3601.0,3601.0,3601.0,3601.0,100],["2017-04-10",3315.2,3315.2,3315.2,3315.2,1300],["2017-04-11",3429.52,3429.52,3429.52,3429.52,100],["2017-04-12",3543.84,3543.84,3543.84,3543.84,500],["2017-04-13",3543.84,3658.16,3543.84,3658.16,4100],["2017-04-14",3543.84,3601.0,3543.84,3601.0,900],["2017-04-17",3543.84,3601.0,3258.05,3258.05,44900],["2017-04-18",3315.2,3486.68,3315.2,3315.2,2880],["2017-04-19",3258.05,3429.52,3258.05,3429.52,7000],["2017-04-20",3372.36,3772.47,3372.36,3772.47,3300],["2017-04-21",3543.84,3715.31,3543.84,3715.31,600],["2017-04-24",3715.31,3715.31,3601.0,3715.31,3080],["2017-04-25",3715.31,3886.79,3601.0,3886.79,4400],["2017-04-26",3658.16,3886.79,3658.16,3886.79,3100],["2017-04-27",3886.79,3886.79,3886.79,3886.79,0],["2017-04-28",3715.31,3886.79,3658.16,3886.79,900],["2017-05-03",3886.79,3886.79,3886.79,3886.79,0],["2017-05-04",3715.31,4115.43,3715.31,4115.43,1100],["2017-05-05",3886.79,3886.79,3886.79,3886.79,200],["2017-05-08",3886.79,3886.79,3886.79,3886.79,3300],["2017-05-09",3886.79,3886.79,3886.79,3886.79,3000],["2017-05-10",3658.16,3658.16,3658.16,3658.16,1200],["2017-05-11",3715.31,3772.47,3715.31,3772.47,500],["2017-05-12",3772.47,3772.47,3772.47,3772.47,0],["2017-05-15",3772.47,3772.47,3772.47,3772.47,0],["2017-05-16",3658.16,3658.16,3601.0,3601.0,8100],["2017-05-17",3658.16,3658.16,3658.16,3658.16,7600],["2017-05-18",3601.0,3601.0,3601.0,3601.0,100],["2017-05-19",3601.0,3601.0,3601.0,3601.0,0],["2017-05-22",3601.0,3601.0,3601.0,3601.0,2000],["2017-05-23",3943.95,3943.95,3943.95,3943.95,300],["2017-05-24",3658.16,3658.16,3658.16,3658.16,100],["2017-05-25",3658.16,3658.16,3658.16,3658.16,0],["2017-05-26",3715.31,3715.31,3715.31,3715.31,200],["2017-05-29",3715.31,3715.31,3715.31,3715.31,0],["2017-05-30",3601.0,3601.0,3543.84,3543.84,4200],["2017-05-31",3543.84,3543.84,3543.84,3543.84,0],["2017-06-01",3543.84,3543.84,3543.84,3543.84,0],["2017-06-02",3715.31,3829.63,3715.31,3829.63,2500],["2017-06-05",4001.11,4001.11,4001.11,4001.11,100],["2017-06-06",3601.0,4401.22,3601.0,4401.22,3800],["2017-06-07",4401.22,4401.22,4401.22,4401.22,0],["2017-06-08",4515.54,4515.54,4515.54,4515.54,900],["2017-06-09",4515.54,4915.65,4515.54,4915.65,2000],["2017-06-12",5315.76,5315.76,4858.49,4915.65,10100],["2017-06-13",4801.33,4801.33,4801.33,4801.33,5000],["2017-06-14",4801.33,4801.33,4801.33,4801.33,0],["2017-06-15",4858.49,4858.49,4858.49,4858.49,4000],["2017-06-16",4858.49,4858.49,4858.49,4858.49,0],["2017-06-19",4858.49,4858.49,4858.49,4858.49,0],["2017-06-20",4858.49,4858.49,4858.49,4858.49,0],["2017-06-21",4401.22,4801.33,4401.22,4801.33,28300],["2017-06-22",4344.06,4344.06,4344.06,4344.06,29500],["2017-06-23",4286.9,4286.9,4286.9,4286.9,18200],["2017-06-26",4286.9,4286.9,4286.9,4286.9,0],["2017-06-27",4286.9,4286.9,4286.9,4286.9,0],["2017-06-28",4286.9,4286.9,4286.9,4286.9,0],["2017-06-29",4286.9,4286.9,4286.9,4286.9,0],["2017-06-30",3886.79,3886.79,3886.79,3886.79,100],["2017-07-03",4229.74,4229.74,4229.74,4229.74,10100],["2017-07-04",4344.06,4401.22,4344.06,4401.22,5100],["2017-07-05",4744.17,4744.17,4744.17,4744.17,100],["2017-07-06",4344.06,4344.06,4344.06,4344.06,100],["2017-07-07",4344.06,4344.06,4344.06,4344.06,0],["2017-07-10",4115.43,4115.43,4115.43,4115.43,400],["2017-07-11",4286.9,4286.9,4286.9,4286.9,5100],["2017-07-12",4286.9,4286.9,4286.9,4286.9,0],["2017-07-13",4687.01,4687.01,4401.22,4401.22,200],["2017-07-14",4401.22,4401.22,4401.22,4401.22,80],["2017-07-17",4629.85,4629.85,4629.85,4629.85,100],["2017-07-18",4629.85,4629.85,4629.85,4629.85,80],["2017-07-19",4344.06,5087.12,4286.9,5087.12,4400],["2017-07-20",4629.85,5029.96,4629.85,5029.96,300],["2017-07-21",4572.69,4572.69,4572.69,4572.69,300],["2017-07-24",4286.9,4915.65,4115.43,4915.65,19800],["2017-07-25",4458.38,5029.96,4458.38,5029.96,1500],["2017-07-26",4572.69,4915.65,4572.69,4915.65,500],["2017-07-27",4458.38,4458.38,4458.38,4458.38,2120],["2017-07-28",4115.43,4115.43,4115.43,4115.43,110],["2017-07-31",4458.38,4458.38,4458.38,4458.38,1900],["2017-08-01",4744.17,4744.17,4744.17,4744.17,700],["2017-08-02",4744.17,4744.17,4744.17,4744.17,0],["2017-08-03",4344.06,4344.06,4344.06,4344.06,5000],["2017-08-04",4344.06,4344.06,4344.06,4344.06,0],["2017-08-07",4344.06,4344.06,4344.06,4344.06,0],["2017-08-08",4115.43,4572.69,4058.27,4572.69,11000],["2017-08-09",4172.58,4572.69,4115.43,4572.69,49200],["2017-08-10",4172.58,4572.69,4115.43,4458.38,21900],["2017-08-11",4115.43,4115.43,4115.43,4115.43,3700],["2017-08-14",4172.58,4172.58,4172.58,4172.58,4000],["2017-08-15",4172.58,4172.58,4172.58,4172.58,0],["2017-08-16",4172.58,4172.58,4172.58,4172.58,4500],["2017-08-17",4172.58,4172.58,4172.58,4172.58,0],["2017-08-18",4172.58,4172.58,4172.58,4172.58,4000],["2017-08-21",4172.58,4172.58,4172.58,4172.58,0],["2017-08-22",4172.58,4172.58,4172.58,4172.58,0],["2017-08-23",4572.69,4572.69,4058.27,4058.27,1100],["2017-08-24",4058.27,4058.27,4058.27,4058.27,0],["2017-08-25",4058.27,4058.27,4058.27,4058.27,0],["2017-08-28",4058.27,4058.27,4058.27,4058.27,0],["2017-08-29",4058.27,4058.27,4058.27,4058.27,600],["2017-08-30",4058.27,4058.27,4058.27,4058.27,0],["2017-08-31",4172.58,4172.58,4172.58,4172.58,8300],["2017-09-01",4572.69,4572.69,4572.69,4572.69,21930],["2017-09-05",4687.01,5029.96,4687.01,5029.96,9100],["2017-09-06",5029.96,5029.96,5029.96,5029.96,0],["2017-09-07",5029.96,5487.23,5029.96,5487.23,18000],["2017-09-08",5144.28,5715.87,5144.28,5715.87,1700],["2017-09-11",5658.71,5715.87,5658.71,5715.87,1100],["2017-09-12",5715.87,5715.87,5715.87,5715.87,0],["2017-09-13",6150.77,6150.77,6150.77,6150.77,200],["2017-09-14",6150.77,6150.77,6150.77,6150.77,0],["2017-09-15",6585.67,6585.67,6585.67,6585.67,100],["2017-09-18",6585.67,6585.67,6585.67,6585.67,0],["2017-09-19",6585.67,6585.67,6585.67,6585.67,0],["2017-09-20",6585.67,6585.67,6585.67,6585.67,0],["2017-09-21",5964.38,5964.38,5964.38,5964.38,100],["2017-09-22",5964.38,5964.38,5964.38,5964.38,0],["2017-09-25",6212.9,6212.9,6212.9,6212.9,100],["2017-09-26",6212.9,6772.06,6212.9,6772.06,1800],["2017-09-27",6772.06,6772.06,6772.06,6772.06,0],["2017-09-28",6772.06,6772.06,6772.06,6772.06,0],["2017-09-29",6772.06,6772.06,6772.06,6772.06,0],["2017-10-02",6772.06,6772.06,6772.06,6772.06,0],["2017-10-03",6772.06,6772.06,6772.06,6772.06,0],["2017-10-04",7331.22,7331.22,7331.22,7331.22,100],["2017-10-05",7331.22,7331.22,7331.22,7331.22,700],["2017-10-06",7331.22,7331.22,7331.22,7331.22,0],["2017-10-09",7331.22,7331.22,7331.22,7331.22,0],["2017-10-10",7331.22,7331.22,7331.22,7331.22,0],["2017-10-11",7331.22,7331.22,7331.22,7331.22,0],["2017-10-12",6647.8,6647.8,6647.8,6647.8,100],["2017-10-13",6647.8,6647.8,6647.8,6647.8,0],["2017-10-16",6647.8,6647.8,6647.8,6647.8,0],["2017-10-17",6647.8,6647.8,6647.8,6647.8,0],["2017-10-18",6958.45,7269.09,6958.45,7269.09,200],["2017-10-19",7269.09,7269.09,7269.09,7269.09,0],["2017-10-20",7952.51,7952.51,7952.51,7952.51,100],["2017-10-23",7952.51,7952.51,7952.51,7952.51,0],["2017-10-24",7952.51,7952.51,7952.51,7952.51,0],["2017-10-25",7952.51,7952.51,7952.51,7952.51,0],["2017-10-26",7952.51,7952.51,7952.51,7952.51,0],["2017-10-27",7952.51,7952.51,7952.51,7952.51,0],["2017-10-30",7952.51,7952.51,7952.51,7952.51,0],["2017-10-31",7952.51,7952.51,7952.51,7952.51,0],["2017-11-01",7952.51,7952.51,7952.51,7952.51,0],["2017-11-02",7952.51,7952.51,7952.51,7952.51,0],["2017-11-03",7952.51,7952.51,7952.51,7952.51,0],["2017-11-06",7952.51,7952.51,7952.51,7952.51,0],["2017-11-07",7952.51,7952.51,7952.51,7952.51,0],["2017-11-08",7952.51,7952.51,7952.51,7952.51,0],["2017-11-09",7952.51,7952.51,7952.51,7952.51,0],["2017-11-10",7952.51,7952.51,7952.51,7952.51,0],["2017-11-13",7952.51,7952.51,7952.51,7952.51,0],["2017-11-14",7952.51,7952.51,7952.51,7952.51,0],["2017-11-15",7952.51,7952.51,7952.51,7952.51,0],["2017-11-16",7952.51,7952.51,7952.51,7952.51,0],["2017-11-17",7952.51,7952.51,7952.51,7952.51,0],["2017-11-20",7952.51,7952.51,7952.51,7952.51,0],["2017-11-21",7952.51,7952.51,7952.51,7952.51,0],["2017-11-22",7952.51,7952.51,7952.51,7952.51,0],["2017-11-23",7952.51,7952.51,7952.51,7952.51,0],["2017-11-24",7952.51,7952.51,7952.51,7952.51,0],["2017-11-27",7952.51,7952.51,7952.51,7952.51,0],["2017-11-28",7952.51,7952.51,7952.51,7952.51,0],["2017-11-29",7952.51,7952.51,7952.51,7952.51,0],["2017-11-30",7952.51,7952.51,7952.51,7952.51,0],["2017-12-01",7952.51,7952.51,7952.51,7952.51,0],["2017-12-04",7952.51,7952.51,7952.51,7952.51,0],["2017-12-05",7952.51,7952.51,7952.51,7952.51,0],["2017-12-06",7952.51,7952.51,7952.51,7952.51,0],["2017-12-07",7952.51,7952.51,7952.51,7952.51,0],["2017-12-08",7952.51,7952.51,7952.51,7952.51,0],["2017-12-11",7952.51,7952.51,7952.51,7952.51,0],["2017-12-12",7952.51,7952.51,7952.51,7952.51,0],["2017-12-13",7952.51,7952.51,7952.51,7952.51,0],["2017-12-14",7206.96,7206.96,7206.96,7206.96,100],["2017-12-15",6523.55,6523.55,6523.55,6523.55,100],["2017-12-18",6523.55,6523.55,6523.55,6523.55,0],["2017-12-19",6523.55,6523.55,6523.55,6523.55,0],["2017-12-20",6212.9,6212.9,5902.26,5902.26,500],["2017-12-21",5591.61,5591.61,5591.61,5591.61,200],["2017-12-22",5032.45,5032.45,5032.45,5032.45,200],["2017-12-25",4535.42,4535.42,4535.42,4535.42,500],["2017-12-26",4597.55,4597.55,4535.42,4535.42,6000],["2017-12-27",4100.51,4100.51,4100.51,4100.51,100],["2017-12-28",3727.74,3727.74,3727.74,3727.74,100],["2017-12-29",4100.51,4100.51,4100.51,4100.51,8400],["2018-01-02",4100.51,4100.51,4100.51,4100.51,0],["2018-01-03",4473.29,4473.29,4100.51,4411.16,600],["2018-01-04",4411.16,4411.16,4411.16,4411.16,0],["2018-01-05",4411.16,4411.16,4411.16,4411.16,0],["2018-01-08",4411.16,4411.16,4411.16,4411.16,0],["2018-01-09",4411.16,4411.16,4411.16,4411.16,0],["2018-01-10",4411.16,4411.16,4411.16,4411.16,0],["2018-01-11",4411.16,4411.16,4411.16,4411.16,100],["2018-01-12",4411.16,4411.16,4411.16,4411.16,0],["2018-01-15",4224.77,4224.77,4224.77,4224.77,2300],["2018-01-16",4224.77,4224.77,4224.77,4224.77,19700],["2018-01-17",4224.77,4286.9,4224.77,4224.77,31600],["2018-01-18",4224.77,4224.77,4224.77,4224.77,100],["2018-01-19",4224.77,4224.77,4224.77,4224.77,0],["2018-01-22",4224.77,4224.77,4100.51,4100.51,3300],["2018-01-23",4038.39,4038.39,4038.39,4038.39,100],["2018-01-24",4038.39,4038.39,4038.39,4038.39,0],["2018-01-25",4038.39,4038.39,4038.39,4038.39,0],["2018-01-26",4349.03,4349.03,4349.03,4349.03,110],["2018-01-29",4349.03,4349.03,4349.03,4349.03,0],["2018-01-30",4349.03,4349.03,4349.03,4349.03,900],["2018-01-31",4349.03,4349.03,4349.03,4349.03,100],["2018-02-01",4349.03,4349.03,4349.03,4349.03,0],["2018-02-02",4349.03,4349.03,4349.03,4349.03,0],["2018-02-05",4349.03,4349.03,4349.03,4349.03,0],["2018-02-06",4349.03,4349.03,4349.03,4349.03,0],["2018-02-07",4349.03,4349.03,4349.03,4349.03,0],["2018-02-08",4349.03,4349.03,4349.03,4349.03,0],["2018-02-09",4349.03,4349.03,4349.03,4349.03,0],["2018-02-12",4349.03,4349.03,4349.03,4349.03,0],["2018-02-13",4349.03,4349.03,4349.03,4349.03,0],["2018-02-21",4349.03,4349.03,4349.03,4349.03,0],["2018-02-22",4224.77,4224.77,4224.77,4224.77,100],["2018-02-23",4224.77,4224.77,4224.77,4224.77,0],["2018-02-26",3914.13,3914.13,3914.13,3914.13,5400],["2018-02-27",3914.13,3914.13,3914.13,3914.13,0],["2018-02-28",3914.13,3914.13,3914.13,3914.13,0],["2018-03-01",4100.51,4100.51,4100.51,4100.51,100],["2018-03-02",4162.64,4162.64,4162.64,4162.64,100],["2018-03-05",4162.64,4162.64,4162.64,4162.64,1000],["2018-03-06",4162.64,4162.64,4162.64,4162.64,0],["2018-03-07",4162.64,4162.64,4162.64,4162.64,0],["2018-03-08",4162.64,4162.64,4162.64,4162.64,0],["2018-03-09",4038.39,4038.39,4038.39,4038.39,1700],["2018-03-12",4038.39,4038.39,4038.39,4038.39,0],["2018-03-13",4038.39,4038.39,4038.39,4038.39,0],["2018-03-14",4038.39,4038.39,4038.39,4038.39,0],["2018-03-15",4038.39,4038.39,4038.39,4038.39,0],["2018-03-16",4038.39,4038.39,4038.39,4038.39,0],["2018-03-19",4038.39,4038.39,4038.39,4038.39,0],["2018-03-20",4038.39,4038.39,4038.39,4038.39,0],["2018-03-21",4038.39,4038.39,4038.39,4038.39,4400],["2018-03-22",4038.39,4038.39,4038.39,4038.39,0],["2018-03-23",4038.39,4038.39,4038.39,4038.39,0],["2018-03-26",4038.39,4038.39,4038.39,4038.39,0],["2018-03-27",4038.39,4038.39,4038.39,4038.39,0],["2018-03-28",4038.39,4038.39,4038.39,4038.39,0],["2018-03-29",4038.39,4038.39,4038.39,4038.39,5],["2018-03-30",4038.39,4038.39,4038.39,4038.39,0],["2018-04-02",4349.03,4349.03,4349.03,4349.03,100],["2018-04-03",4349.03,4349.03,4349.03,4349.03,0],["2018-04-04",4349.03,4349.03,4349.03,4349.03,0],["2018-04-05",4349.03,4349.03,4349.03,4349.03,0],["2018-04-06",4349.03,4349.03,4349.03,4349.03,1000],["2018-04-09",4349.03,4349.03,4349.03,4349.03,0],["2018-04-10",4349.03,4349.03,4349.03,4349.03,0],["2018-04-11",4349.03,4349.03,4349.03,4349.03,0],["2018-04-12",4349.03,4349.03,4349.03,4349.03,0],["2018-04-13",4349.03,4349.03,4349.03,4349.03,0],["2018-04-16",4100.51,4100.51,4100.51,4100.51,6000],["2018-04-17",4038.39,4038.39,4038.39,4038.39,10000],["2018-04-18",4038.39,4038.39,4038.39,4038.39,0],["2018-04-19",4038.39,4038.39,4038.39,4038.39,0],["2018-04-20",3852.0,3852.0,3727.74,3727.74,9500],["2018-04-23",3727.74,3727.74,3727.74,3727.74,0],["2018-04-24",3727.74,3727.74,3727.74,3727.74,0],["2018-04-26",3727.74,3727.74,3727.74,3727.74,0],["2018-04-27",3727.74,3727.74,3727.74,3727.74,0],["2018-05-02",3727.74,3727.74,3727.74,3727.74,0],["2018-05-03",3727.74,3727.74,3727.74,3727.74,0],["2018-05-04",3727.74,3727.74,3727.74,3727.74,0],["2018-05-07",4100.51,4100.51,4100.51,4100.51,600],["2018-05-08",4100.51,4100.51,4100.51,4100.51,0],["2018-05-09",4100.51,4100.51,4100.51,4100.51,0],["2018-05-10",4100.51,4100.51,4100.51,4100.51,0],["2018-05-11",4100.51,4100.51,4100.51,4100.51,0],["2018-05-14",4100.51,4100.51,4100.51,4100.51,0],["2018-05-15",4100.51,4100.51,4100.51,4100.51,0],["2018-05-16",4100.51,4100.51,4100.51,4100.51,0],["2018-05-17",4100.51,4100.51,4100.51,4100.51,0],["2018-05-18",4100.51,4100.51,4100.51,4100.51,0],["2018-05-21",4100.51,4100.51,4100.51,4100.51,0],["2018-05-22",4286.9,4286.9,4286.9,4286.9,100],["2018-05-23",4286.9,4286.9,4286.9,4286.9,0],["2018-05-24",4286.9,4286.9,4286.9,4286.9,0],["2018-05-25",4286.9,4286.9,4286.9,4286.9,0],["2018-05-28",4286.9,4286.9,4286.9,4286.9,0],["2018-05-29",4286.9,4286.9,4286.9,4286.9,0],["2018-05-30",4659.68,4659.68,4659.68,4659.68,100],["2018-05-31",4659.68,4659.68,4659.68,4659.68,0],["2018-06-01",4659.68,4659.68,4659.68,4659.68,0],["2018-06-04",4659.68,4659.68,4659.68,4659.68,0],["2018-06-05",4659.68,4659.68,4659.68,4659.68,0],["2018-06-06",4659.68,4659.68,4659.68,4659.68,0],["2018-06-07",4659.68,4659.68,4659.68,4659.68,0],["2018-06-08",4659.68,4659.68,4659.68,4659.68,0],["2018-06-11",4659.68,4659.68,4659.68,4659.68,0],["2018-06-12",4659.68,4659.68,4659.68,4659.68,0],["2018-06-13",4659.68,4659.68,4659.68,4659.68,0],["2018-06-14",4659.68,4659.68,4659.68,4659.68,0],["2018-06-15",4659.68,4659.68,4659.68,4659.68,0],["2018-06-18",4659.68,4659.68,4659.68,4659.68,0],["2018-06-19",4659.68,4659.68,4659.68,4659.68,0],["2018-06-20",4659.68,4659.68,4659.68,4659.68,0],["2018-06-21",4659.68,4659.68,4659.68,4659.68,0],["2018-06-22",4659.68,4659.68,4659.68,4659.68,0],["2018-06-25",4659.68,4659.68,4659.68,4659.68,0],["2018-06-26",4349.03,4349.03,4349.03,4349.03,5000],["2018-06-27",4349.03,4349.03,4349.03,4349.03,0],["2018-06-28",4349.03,4783.93,4349.03,4783.93,1600],["2018-06-29",5218.84,5218.84,5218.84,5218.84,300],["2018-07-02",5653.74,5653.74,5653.74,5653.74,100],["2018-07-03",5653.74,5653.74,5653.74,5653.74,0],["2018-07-04",5653.74,5653.74,5653.74,5653.74,0],["2018-07-05",5653.74,5653.74,5653.74,5653.74,0],["2018-07-06",5653.74,5653.74,5653.74,5653.74,0],["2018-07-09",5653.74,5653.74,5653.74,5653.74,0],["2018-07-10",5653.74,5653.74,5653.74,5653.74,0],["2018-07-11",5653.74,5653.74,5653.74,5653.74,0],["2018-07-12",5653.74,5653.74,5653.74,5653.74,0],["2018-07-13",5653.74,5653.74,5653.74,5653.74,0],["2018-07-16",5591.61,5591.61,5591.61,5591.61,400],["2018-07-17",5591.61,5591.61,5591.61,5591.61,0],["2018-07-18",5591.61,5591.61,5591.61,5591.61,0],["2018-07-19",5591.61,5591.61,5591.61,5591.61,0],["2018-07-20",5591.61,5591.61,5591.61,5591.61,0],["2018-07-23",5591.61,5591.61,5591.61,5591.61,0],["2018-07-24",5591.61,5591.61,5591.61,5591.61,0],["2018-07-25",5591.61,5591.61,5591.61,5591.61,0],["2018-07-26",5591.61,5591.61,5591.61,5591.61,0],["2018-07-27",5591.61,5591.61,5591.61,5591.61,0],["2018-07-30",5591.61,5591.61,5591.61,5591.61,0],["2018-07-31",5591.61,5591.61,5591.61,5591.61,0],["2018-08-01",5591.61,5591.61,5591.61,5591.61,0],["2018-08-02",5591.61,5591.61,5591.61,5591.61,0],["2018-08-03",5591.61,5591.61,5591.61,5591.61,0],["2018-08-06",5591.61,5591.61,5591.61,5591.61,0],["2018-08-07",5591.61,5591.61,5591.61,5591.61,0],["2018-08-08",5591.61,5591.61,5591.61,5591.61,0],["2018-08-09",5591.61,5591.61,5591.61,5591.61,0],["2018-08-10",5591.61,5591.61,5591.61,5591.61,0],["2018-08-13",5591.61,5591.61,5591.61,5591.61,0],["2018-08-14",5591.61,5591.61,5591.61,5591.61,0],["2018-08-15",5591.61,5591.61,5591.61,5591.61,0],["2018-08-16",5591.61,5591.61,5591.61,5591.61,0],["2018-08-17",5591.61,5591.61,5591.61,5591.61,0],["2018-08-20",5591.61,5591.61,5591.61,5591.61,0],["2018-08-21",5591.61,5591.61,5591.61,5591.61,0],["2018-08-22",5591.61,5591.61,5591.61,5591.61,0],["2018-08-23",5591.61,5591.61,5591.61,5591.61,0],["2018-08-24",5591.61,5591.61,5591.61,5591.61,0],["2018-08-27",5591.61,5591.61,5591.61,5591.61,0],["2018-08-28",5591.61,5591.61,5591.61,5591.61,0],["2018-08-29",5591.61,5591.61,5591.61,5591.61,0],["2018-08-30",5591.61,5591.61,5591.61,5591.61,0],["2018-08-31",5591.61,5591.61,5591.61,5591.61,0],["2018-09-04",5591.61,5591.61,5591.61,5591.61,0],["2018-09-05",5591.61,5591.61,5591.61,5591.61,0],["2018-09-06",5591.61,5591.61,5591.61,5591.61,0],["2018-09-07",5591.61,5591.61,5591.61,5591.61,0],["2018-09-10",5591.61,5591.61,5591.61,5591.61,0],["2018-09-11",5591.61,5591.61,5591.61,5591.61,0],["2018-09-12",5591.61,5591.61,5591.61,5591.61,0],["2018-09-13",5591.61,5591.61,5591.61,5591.61,0],["2018-09-14",5591.61,5591.61,5591.61,5591.61,0],["2018-09-17",5591.61,5591.61,5591.61,5591.61,0],["2018-09-18",5591.61,5591.61,5591.61,5591.61,0],["2018-09-19",5591.61,5591.61,5591.61,5591.61,0],["2018-09-20",5591.61,5591.61,5591.61,5591.61,0],["2018-09-21",5591.61,5591.61,5591.61,5591.61,0],["2018-09-24",5591.61,5591.61,5591.61,5591.61,0],["2018-09-25",5591.61,5591.61,5591.61,5591.61,0],["2018-09-26",5591.61,5591.61,5591.61,5591.61,0],["2018-09-27",5591.61,5591.61,5591.61,5591.61,0],["2018-09-28",5591.61,5591.61,5591.61,5591.61,0],["2018-10-01",5591.61,5591.61,5591.61,5591.61,0],["2018-10-02",5591.61,5591.61,5591.61,5591.61,0],["2018-10-03",5591.61,5591.61,5591.61,5591.61,0],["2018-10-04",5591.61,5591.61,5591.61,5591.61,0],["2018-10-05",5591.61,5591.61,5591.61,5591.61,0],["2018-10-08",5591.61,5591.61,5591.61,5591.61,0],["2018-10-09",5591.61,5591.61,5591.61,5591.61,0],["2018-10-10",5591.61,5591.61,5591.61,5591.61,0],["2018-10-11",5591.61,5591.61,5591.61,5591.61,0],["2018-10-12",5591.61,5591.61,5591.61,5591.61,0],["2018-10-15",5591.61,5591.61,5591.61,5591.61,0],["2018-10-16",5591.61,5591.61,5591.61,5591.61,0],["2018-10-17",5591.61,5591.61,5591.61,5591.61,0],["2018-10-18",5591.61,5591.61,5591.61,5591.61,0],["2018-10-19",5591.61,5591.61,5591.61,5591.61,0],["2018-10-22",5591.61,5591.61,5591.61,5591.61,0],["2018-10-23",5591.61,5591.61,5591.61,5591.61,0],["2018-10-24",5591.61,5591.61,5591.61,5591.61,0],["2018-10-25",5591.61,5591.61,5591.61,5591.61,0],["2018-10-26",5591.61,5591.61,5591.61,5591.61,0],["2018-10-29",5591.61,5591.61,5591.61,5591.61,0],["2018-10-30",5591.61,5591.61,5591.61,5591.61,0],["2018-10-31",5591.61,5591.61,5591.61,5591.61,0],["2018-11-01",5591.61,5591.61,5591.61,5591.61,0],["2018-11-02",5591.61,5591.61,5591.61,5591.61,0],["2018-11-05",5591.61,5591.61,5591.61,5591.61,0],["2018-11-06",5591.61,5591.61,5591.61,5591.61,0],["2018-11-07",5114.28,5114.28,5046.09,5046.09,1900],["2018-11-08",5046.09,5046.09,5046.09,5046.09,0],["2018-11-09",5046.09,5046.09,5046.09,5046.09,0],["2018-11-12",5046.09,5046.09,5046.09,5046.09,5000],["2018-11-13",5046.09,5046.09,5046.09,5046.09,0],["2018-11-14",5046.09,5046.09,5046.09,5046.09,0],["2018-11-15",5046.09,5046.09,5046.09,5046.09,0],["2018-11-16",5046.09,5046.09,5046.09,5046.09,0],["2018-11-19",5046.09,5046.09,5046.09,5046.09,0],["2018-11-20",5046.09,5046.09,5046.09,5046.09,0],["2018-11-21",5046.09,5046.09,5046.09,5046.09,0],["2018-11-22",5046.09,5046.09,5046.09,5046.09,0],["2018-11-23",5046.09,5046.09,5046.09,5046.09,0],["2018-11-26",5046.09,5046.09,5046.09,5046.09,0],["2018-11-27",5046.09,5046.09,5046.09,5046.09,0],["2018-11-28",5046.09,5046.09,5046.09,5046.09,0],["2018-11-29",5046.09,5046.09,5046.09,5046.09,0],["2018-11-30",5046.09,5046.09,5046.09,5046.09,0],["2018-12-03",5046.09,5046.09,5046.09,5046.09,0],["2018-12-04",5046.09,5046.09,5046.09,5046.09,0],["2018-12-05",5046.09,5046.09,5046.09,5046.09,0],["2018-12-06",5046.09,5046.09,5046.09,5046.09,0],["2018-12-07",5046.09,5046.09,5046.09,5046.09,0],["2018-12-10",5046.09,5046.09,5046.09,5046.09,0],["2018-12-11",5046.09,5046.09,5046.09,5046.09,0],["2018-12-12",5046.09,5046.09,5046.09,5046.09,0],["2018-12-13",5046.09,5046.09,5046.09,5046.09,0],["2018-12-14",5046.09,5046.09,5046.09,5046.09,0],["2018-12-17",5046.09,5046.09,5046.09,5046.09,0],["2018-12-18",5046.09,5046.09,5046.09,5046.09,0],["2018-12-19",5046.09,5046.09,5046.09,5046.09,0],["2018-12-20",5046.09,5046.09,5046.09,5046.09,0],["2018-12-21",5046.09,5046.09,5046.09,5046.09,0],["2018-12-24",5046.09,5046.09,5046.09,5046.09,0],["2018-12-25",5046.09,5046.09,5046.09,5046.09,0],["2018-12-26",5046.09,5046.09,5046.09,5046.09,0],["2018-12-27",5046.09,5046.09,5046.09,5046.09,0],["2018-12-28",5046.09,5046.09,5046.09,5046.09,0],["2019-01-02",5046.09,5046.09,5046.09,5046.09,0],["2019-01-03",5046.09,5046.09,5046.09,5046.09,0],["2019-01-04",5046.09,5046.09,5046.09,5046.09,0],["2019-01-07",5046.09,5046.09,5046.09,5046.09,0],["2019-01-08",5046.09,5046.09,5046.09,5046.09,0],["2019-01-09",5046.09,5046.09,5046.09,5046.09,0],["2019-01-10",5046.09,5046.09,5046.09,5046.09,0],["2019-01-11",5046.09,5046.09,5046.09,5046.09,0],["2019-01-14",5046.09,5046.09,5046.09,5046.09,0],["2019-01-15",5046.09,5046.09,5046.09,5046.09,0],["2019-01-16",5046.09,5046.09,5046.09,5046.09,0],["2019-01-17",5046.09,5046.09,5046.09,5046.09,0],["2019-01-18",5046.09,5046.09,5046.09,5046.09,0],["2019-01-21",5046.09,5046.09,5046.09,5046.09,0],["2019-01-22",5046.09,5046.09,5046.09,5046.09,0],["2019-01-23",5046.09,5046.09,5046.09,5046.09,0],["2019-01-24",5046.09,5046.09,5046.09,5046.09,0],["2019-01-25",5046.09,5046.09,5046.09,5046.09,0],["2019-01-28",5046.09,5046.09,5046.09,5046.09,0],["2019-01-29",5046.09,5046.09,5046.09,5046.09,0],["2019-01-30",5046.09,5046.09,5046.09,5046.09,0],["2019-01-31",5046.09,5046.09,5046.09,5046.09,0],["2019-02-01",5046.09,5046.09,5046.09,5046.09,0],["2019-02-11",5046.09,5046.09,5046.09,5046.09,0],["2019-02-12",5046.09,5046.09,5046.09,5046.09,0],["2019-02-13",5046.09,5046.09,5046.09,5046.09,0],["2019-02-14",5046.09,5046.09,5046.09,5046.09,0],["2019-02-15",5046.09,5046.09,5046.09,5046.09,0],["2019-02-18",5046.09,5046.09,5046.09,5046.09,0],["2019-02-19",5046.09,5046.09,5046.09,5046.09,0],["2019-02-20",5046.09,5046.09,5046.09,5046.09,0],["2019-02-21",5046.09,5046.09,5046.09,5046.09,0],["2019-02-22",5046.09,5046.09,5046.09,5046.09,0],["2019-02-25",5046.09,5046.09,5046.09,5046.09,0],["2019-02-26",5046.09,5046.09,5046.09,5046.09,0],["2019-02-27",5046.09,5046.09,5046.09,5046.09,0],["2019-02-28",5046.09,5046.09,5046.09,5046.09,0],["2019-03-01",5046.09,5046.09,5046.09,5046.09,0],["2019-03-04",5046.09,5046.09,5046.09,5046.09,0],["2019-03-05",5046.09,5046.09,5046.09,5046.09,0],["2019-03-06",5046.09,5046.09,5046.09,5046.09,0],["2019-03-07",5046.09,5046.09,5046.09,5046.09,0],["2019-03-08",5046.09,5046.09,5046.09,5046.09,0],["2019-03-11",5046.09,5046.09,5046.09,5046.09,0],["2019-03-12",5046.09,5046.09,5046.09,5046.09,0],["2019-03-13",5046.09,5046.09,5046.09,5046.09,0],["2019-03-14",5046.09,5046.09,5046.09,5046.09,0],["2019-03-15",5046.09,5046.09,5046.09,5046.09,0],["2019-03-18",5046.09,5046.09,5046.09,5046.09,0],["2019-03-19",5046.09,5046.09,5046.09,5046.09,0],["2019-03-20",5046.09,5046.09,5046.09,5046.09,0],["2019-03-21",5046.09,5046.09,5046.09,5046.09,0],["2019-03-22",5046.09,5046.09,5046.09,5046.09,0],["2019-03-25",5046.09,5046.09,5046.09,5046.09,0],["2019-03-26",5046.09,5046.09,5046.09,5046.09,0],["2019-03-27",5046.09,5046.09,5046.09,5046.09,0],["2019-03-28",5046.09,5046.09,5046.09,5046.09,0],["2019-03-29",5046.09,5046.09,5046.09,5046.09,0],["2019-04-01",5046.09,5046.09,5046.09,5046.09,0],["2019-04-02",5046.09,5046.09,5046.09,5046.09,0],["2019-04-03",5046.09,5046.09,5046.09,5046.09,0],["2019-04-04",5046.09,5046.09,5046.09,5046.09,0],["2019-04-05",5046.09,5046.09,5046.09,5046.09,0],["2019-04-08",5046.09,5046.09,5046.09,5046.09,0],["2019-04-09",5046.09,5046.09,5046.09,5046.09,0],["2019-04-10",5046.09,5046.09,5046.09,5046.09,0],["2019-04-11",5046.09,5046.09,5046.09,5046.09,0],["2019-04-12",5046.09,5046.09,5046.09,5046.09,0],["2019-04-16",5046.09,5046.09,5046.09,5046.09,0],["2019-04-17",5046.09,5046.09,5046.09,5046.09,0],["2019-04-18",5046.09,5046.09,5046.09,5046.09,0],["2019-04-19",5046.09,5046.09,5046.09,5046.09,0],["2019-04-22",5046.09,5046.09,5046.09,5046.09,0],["2019-04-23",5046.09,5046.09,5046.09,5046.09,0],["2019-04-24",5046.09,5046.09,5046.09,5046.09,0],["2019-04-25",5046.09,5046.09,5046.09,5046.09,0],["2019-04-26",5046.09,5046.09,5046.09,5046.09,0],["2019-05-02",5046.09,5046.09,5046.09,5046.09,0],["2019-05-03",4568.75,4568.75,4568.75,4568.75,2000],["2019-05-06",4568.75,4568.75,4568.75,4568.75,0],["2019-05-07",4568.75,4568.75,4568.75,4568.75,0],["2019-05-08",4568.75,4568.75,4568.75,4568.75,0],["2019-05-09",4568.75,4568.75,4568.75,4568.75,0],["2019-05-10",4568.75,4568.75,4568.75,4568.75,0],["2019-05-13",4568.75,4568.75,4568.75,4568.75,0],["2019-05-14",4568.75,4568.75,4568.75,4568.75,0],["2019-05-15",4568.75,4568.75,4568.75,4568.75,0],["2019-05-16",4568.75,4568.75,4568.75,4568.75,0],["2019-05-17",4568.75,4568.75,4568.75,4568.75,0],["2019-05-20",4568.75,4568.75,4568.75,4568.75,0],["2019-05-21",4159.61,4159.61,4159.61,4159.61,100],["2019-05-22",3750.47,3750.47,3750.47,3750.47,100],["2019-05-23",3477.71,3477.71,3477.71,3477.71,2000],["2019-05-24",3818.66,3818.66,3477.71,3477.71,300],["2019-05-27",3341.33,3341.33,3341.33,3341.33,100],["2019-05-28",3341.33,3341.33,3341.33,3341.33,100],["2019-05-29",3341.33,3341.33,3341.33,3341.33,0],["2019-05-30",3068.57,3068.57,3068.57,3068.57,100],["2019-05-31",3068.57,3068.57,3068.57,3068.57,0],["2019-06-03",3341.33,3341.33,2795.81,2795.81,200],["2019-06-04",3068.57,3068.57,3068.57,3068.57,100],["2019-06-05",3341.33,3341.33,3341.33,3341.33,100],["2019-06-06",3614.09,3614.09,3068.57,3068.57,200],["2019-06-07",3341.33,3341.33,3341.33,3341.33,100],["2019-06-10",3614.09,3614.09,3136.76,3136.76,300],["2019-06-11",3136.76,3136.76,3136.76,3136.76,0],["2019-06-12",3136.76,3136.76,3136.76,3136.76,0],["2019-06-13",3409.52,3409.52,2864.0,3409.52,300],["2019-06-14",3409.52,3409.52,3409.52,3409.52,0],["2019-06-17",3409.52,3409.52,3409.52,3409.52,0],["2019-06-18",3409.52,3409.52,3409.52,3409.52,0],["2019-06-19",3409.52,3409.52,3409.52,3409.52,0],["2019-06-20",3409.52,3409.52,3409.52,3409.52,0],["2019-06-21",3409.52,3409.52,3409.52,3409.52,0],["2019-06-24",3409.52,3409.52,3409.52,3409.52,0],["2019-06-25",3409.52,3409.52,3409.52,3409.52,0],["2019-06-26",3409.52,3409.52,3409.52,3409.52,0],["2019-06-27",3409.52,3409.52,3409.52,3409.52,0],["2019-06-28",3409.52,3409.52,3409.52,3409.52,0],["2019-07-01",3409.52,3409.52,3409.52,3409.52,0],["2019-07-02",3477.71,3477.71,3477.71,3477.71,1000],["2019-07-03",3477.71,3477.71,3409.52,3409.52,5300],["2019-07-04",3409.52,3409.52,3409.52,3409.52,0],["2019-07-05",3409.52,3409.52,3409.52,3409.52,0],["2019-07-08",3409.52,3409.52,3409.52,3409.52,0],["2019-07-09",3409.52,3409.52,3409.52,3409.52,0],["2019-07-10",3409.52,3409.52,3409.52,3409.52,0],["2019-07-11",3409.52,3409.52,3409.52,3409.52,0],["2019-07-12",3409.52,3409.52,3409.52,3409.52,0],["2019-07-15",3409.52,3409.52,3409.52,3409.52,0],["2019-07-16",3409.52,3409.52,3409.52,3409.52,0],["2019-07-17",3409.52,3409.52,3409.52,3409.52,0],["2019-07-18",3409.52,3409.52,3409.52,3409.52,0],["2019-07-19",3409.52,3409.52,3409.52,3409.52,0],["2019-07-22",3409.52,3409.52,3409.52,3409.52,0],["2019-07-23",3409.52,3409.52,3409.52,3409.52,0],["2019-07-24",3409.52,3409.52,3409.52,3409.52,0],["2019-07-25",3409.52,3409.52,3409.52,3409.52,0],["2019-07-26",3409.52,3409.52,3409.52,3409.52,0],["2019-07-29",3409.52,3409.52,3409.52,3409.52,0],["2019-07-30",3409.52,3409.52,3409.52,3409.52,0],["2019-07-31",3409.52,3409.52,3409.52,3409.52,0],["2019-08-01",3409.52,3409.52,3409.52,3409.52,0],["2019-08-02",3409.52,3409.52,3409.52,3409.52,0],["2019-08-05",3409.52,3409.52,3409.52,3409.52,0],["2019-08-06",3409.52,3409.52,3409.52,3409.52,0],["2019-08-07",3409.52,3409.52,3409.52,3409.52,0],["2019-08-08",3409.52,3409.52,3409.52,3409.52,0],["2019-08-09",3409.52,3409.52,3409.52,3409.52,0],["2019-08-12",3409.52,3409.52,3409.52,3409.52,0],["2019-08-13",3409.52,3409.52,3409.52,3409.52,0],["2019-08-14",3409.52,3409.52,3409.52,3409.52,0],["2019-08-15",3409.52,3409.52,3409.52,3409.52,0],["2019-08-16",3409.52,3409.52,3409.52,3409.52,0],["2019-08-19",3409.52,3409.52,3409.52,3409.52,0],["2019-08-20",3409.52,3409.52,3409.52,3409.52,500],["2019-08-21",3409.52,3409.52,3409.52,3409.52,0],["2019-08-22",3409.52,3409.52,3409.52,3409.52,0],["2019-08-23",3409.52,3409.52,3409.52,3409.52,0],["2019-08-26",3409.52,3409.52,3409.52,3409.52,0],["2019-08-27",3409.52,3409.52,3409.52,3409.52,0],["2019-08-28",3409.52,3409.52,3409.52,3409.52,0],["2019-08-29",3409.52,3409.52,3409.52,3409.52,0],["2019-08-30",3409.52,3409.52,3409.52,3409.52,0],["2019-09-03",3409.52,3409.52,3409.52,3409.52,0],["2019-09-04",3409.52,3409.52,3409.52,3409.52,0],["2019-09-05",3409.52,3409.52,3409.52,3409.52,0],["2019-09-06",3409.52,3409.52,3409.52,3409.52,0],["2019-09-09",3409.52,3409.52,3409.52,3409.52,0],["2019-09-10",3409.52,3409.52,3409.52,3409.52,0],["2019-09-11",3409.52,3409.52,3409.52,3409.52,0],["2019-09-12",3409.52,3409.52,3409.52,3409.52,0],["2019-09-13",3409.52,3409.52,3409.52,3409.52,0],["2019-09-16",3409.52,3409.52,3409.52,3409.52,0],["2019-09-17",3409.52,3409.52,3409.52,3409.52,0],["2019-09-18",3409.52,3409.52,3409.52,3409.52,0],["2019-09-19",3409.52,3409.52,3409.52,3409.52,0],["2019-09-20",3409.52,3409.52,3409.52,3409.52,0],["2019-09-23",3409.52,3409.52,3409.52,3409.52,0],["2019-09-24",3409.52,3409.52,3409.52,3409.52,0],["2019-09-25",3409.52,3409.52,3409.52,3409.52,0],["2019-09-26",3409.52,3409.52,3409.52,3409.52,0],["2019-09-27",3409.52,3409.52,3409.52,3409.52,0],["2019-09-30",3409.52,3409.52,3409.52,3409.52,0],["2019-10-01",3409.52,3409.52,3409.52,3409.52,0],["2019-10-02",3409.52,3409.52,3409.52,3409.52,0],["2019-10-03",3409.52,3409.52,3409.52,3409.52,0],["2019-10-04",3409.52,3409.52,3409.52,3409.52,0],["2019-10-07",3477.71,3477.71,3477.71,3477.71,2000],["2019-10-08",3477.71,3477.71,3477.71,3477.71,0],["2019-10-09",3477.71,3477.71,3477.71,3477.71,0],["2019-10-10",3614.09,3818.66,3614.09,3818.66,57500],["2019-10-11",3886.85,3886.85,3886.85,3886.85,2500],["2019-10-14",3886.85,3886.85,3886.85,3886.85,0],["2019-10-15",3886.85,3886.85,3886.85,3886.85,0],["2019-10-16",3886.85,3886.85,3886.85,3886.85,0],["2019-10-17",3886.85,3886.85,3886.85,3886.85,0],["2019-10-18",3886.85,3886.85,3886.85,3886.85,0],["2019-10-21",3886.85,3886.85,3886.85,3886.85,0],["2019-10-22",3886.85,3886.85,3886.85,3886.85,0],["2019-10-23",3886.85,3886.85,3886.85,3886.85,0],["2019-10-24",3886.85,3886.85,3886.85,3886.85,0],["2019-10-25",3886.85,3886.85,3886.85,3886.85,0],["2019-10-28",3886.85,3886.85,3886.85,3886.85,0],["2019-10-29",3886.85,3886.85,3886.85,3886.85,0],["2019-10-30",3886.85,3886.85,3886.85,3886.85,0],["2019-10-31",3886.85,3886.85,3886.85,3886.85,0],["2019-11-01",3886.85,3886.85,3886.85,3886.85,0],["2019-11-04",3886.85,3886.85,3886.85,3886.85,0],["2019-11-05",3818.66,3818.66,3818.66,3818.66,100],["2019-11-06",3818.66,3818.66,3818.66,3818.66,0],["2019-11-07",3477.71,3477.71,3477.71,3477.71,200],["2019-11-08",3477.71,3477.71,3477.71,3477.71,0],["2019-11-11",3477.71,3477.71,3477.71,3477.71,0],["2019-11-12",3477.71,3477.71,3477.71,3477.71,0],["2019-11-13",3682.28,3682.28,3545.9,3545.9,20000],["2019-11-14",3545.9,3545.9,3545.9,3545.9,0],["2019-11-15",3545.9,3545.9,3545.9,3545.9,0],["2019-11-18",3545.9,3545.9,3545.9,3545.9,0],["2019-11-19",3545.9,3545.9,3545.9,3545.9,0],["2019-11-20",3545.9,3545.9,3545.9,3545.9,5000],["2019-11-21",3545.9,3545.9,3545.9,3545.9,0],["2019-11-22",3545.9,3545.9,3545.9,3545.9,100],["2019-11-25",3682.28,3682.28,3614.09,3614.09,3500],["2019-11-26",3614.09,3750.47,3614.09,3750.47,15000],["2019-11-27",3750.47,3750.47,3750.47,3750.47,0],["2019-11-28",3545.9,3545.9,3545.9,3545.9,1900],["2019-11-29",3545.9,3545.9,3545.9,3545.9,0],["2019-12-02",3545.9,3545.9,3545.9,3545.9,0],["2019-12-03",3545.9,3545.9,3545.9,3545.9,0],["2019-12-04",3545.9,3545.9,3545.9,3545.9,0],["2019-12-05",3545.9,3545.9,3545.9,3545.9,0],["2019-12-06",3545.9,3545.9,3545.9,3545.9,0],["2019-12-09",3545.9,3545.9,3545.9,3545.9,0],["2019-12-10",3545.9,3545.9,3545.9,3545.9,0],["2019-12-11",3545.9,3545.9,3545.9,3545.9,0],["2019-12-12",3545.9,3545.9,3545.9,3545.9,0],["2019-12-13",3545.9,3545.9,3545.9,3545.9,0],["2019-12-16",3545.9,3545.9,3545.9,3545.9,0],["2019-12-17",3545.9,3545.9,3545.9,3545.9,0],["2019-12-18",3545.9,3545.9,3545.9,3545.9,0],["2019-12-19",3545.9,3545.9,3545.9,3545.9,10000],["2019-12-20",3545.9,3545.9,3545.9,3545.9,4500],["2019-12-23",3545.9,3545.9,3545.9,3545.9,5000],["2019-12-24",3545.9,3545.9,3545.9,3545.9,2000],["2019-12-25",3545.9,3545.9,3545.9,3545.9,0],["2019-12-26",3545.9,3545.9,3545.9,3545.9,0],["2019-12-27",3409.52,3545.9,3409.52,3545.9,2000],["2019-12-30",3545.9,3545.9,3545.9,3545.9,0],["2019-12-31",3545.9,3545.9,3545.9,3545.9,0],["2020-01-02",3545.9,3545.9,3545.9,3545.9,0],["2020-01-03",3545.9,3545.9,3545.9,3545.9,0],["2020-01-06",3545.9,3545.9,3545.9,3545.9,0],["2020-01-07",3545.9,3545.9,3545.9,3545.9,0],["2020-01-08",3545.9,3545.9,3545.9,3545.9,0],["2020-01-09",3545.9,3545.9,3545.9,3545.9,0],["2020-01-10",3545.9,3545.9,3545.9,3545.9,0],["2020-01-13",3545.9,3545.9,3545.9,3545.9,0],["2020-01-14",3545.9,3545.9,3545.9,3545.9,0],["2020-01-15",3545.9,3545.9,3545.9,3545.9,0],["2020-01-16",3545.9,3545.9,3545.9,3545.9,0],["2020-01-17",3545.9,3545.9,3545.9,3545.9,0],["2020-01-20",3545.9,3545.9,3545.9,3545.9,0],["2020-01-21",3545.9,3545.9,3545.9,3545.9,0],["2020-01-22",3545.9,3545.9,3545.9,3545.9,1000],["2020-01-30",3545.9,3545.9,3545.9,3545.9,0],["2020-01-31",3545.9,3545.9,3545.9,3545.9,0],["2020-02-03",3545.9,3545.9,3545.9,3545.9,0],["2020-02-04",3409.52,3545.9,3409.52,3409.52,19500],["2020-02-05",3409.52,3409.52,3409.52,3409.52,10000],["2020-02-06",3409.52,3545.9,3409.52,3409.52,10600],["2020-02-07",3409.52,3409.52,3409.52,3409.52,15000],["2020-02-10",3409.52,3409.52,3409.52,3409.52,15600],["2020-02-11",3409.52,3409.52,3409.52,3409.52,10000],["2020-02-12",3409.52,3409.52,3409.52,3409.52,0],["2020-02-13",3409.52,3409.52,3409.52,3409.52,15200],["2020-02-14",3409.52,3409.52,3409.52,3409.52,15000],["2020-02-17",3409.52,3409.52,3409.52,3409.52,100],["2020-02-18",3409.52,3409.52,3409.52,3409.52,0],["2020-02-19",3409.52,3409.52,3409.52,3409.52,0],["2020-02-20",3409.52,3409.52,3409.52,3409.52,200],["2020-02-21",3409.52,3409.52,3409.52,3409.52,0],["2020-02-24",3409.52,3409.52,3409.52,3409.52,0],["2020-02-25",3409.52,3409.52,3409.52,3409.52,14300],["2020-02-26",3409.52,3409.52,3409.52,3409.52,10000],["2020-02-27",3409.52,3409.52,3409.52,3409.52,7000],["2020-02-28",3409.52,3545.9,3409.52,3477.71,32400],["2020-03-02",3477.71,3477.71,3477.71,3477.71,0],["2020-03-03",3477.71,3614.09,3477.71,3614.09,35100],["2020-03-04",3614.09,3886.85,3614.09,3886.85,41000],["2020-03-05",3886.85,4227.8,3886.85,4227.8,15900],["2020-03-06",4023.23,4636.95,4023.23,4636.95,67200],["2020-03-09",4636.95,4841.52,4636.95,4841.52,60000],["2020-03-10",5046.09,5318.85,4909.71,5318.85,20800],["2020-03-11",5182.47,5182.47,4909.71,4909.71,10200],["2020-03-12",4705.14,4705.14,4432.37,4432.37,15900],["2020-03-13",4159.61,4159.61,4023.23,4023.23,9200],["2020-03-16",4023.23,4023.23,4023.23,4023.23,500],["2020-03-17",4023.23,4023.23,4023.23,4023.23,0],["2020-03-18",4364.18,4364.18,4364.18,4364.18,100],["2020-03-19",4295.99,4568.75,4295.99,4364.18,20900],["2020-03-20",4295.99,4295.99,4295.99,4295.99,100],["2020-03-23",4091.42,4091.42,4091.42,4091.42,20000],["2020-03-24",4227.8,4295.99,4159.61,4295.99,29000],["2020-03-25",4432.37,4432.37,4432.37,4432.37,100],["2020-03-26",4432.37,4432.37,4023.23,4295.99,14100],["2020-03-27",3955.04,4091.42,3955.04,4091.42,6700],["2020-03-30",4091.42,4091.42,4091.42,4091.42,7900],["2020-03-31",4091.42,4091.42,4091.42,4091.42,0],["2020-04-01",4091.42,4091.42,4091.42,4091.42,0],["2020-04-03",4091.42,4091.42,4091.42,4091.42,0],["2020-04-06",3818.66,3818.66,3818.66,3818.66,1000],["2020-04-07",3818.66,3818.66,3818.66,3818.66,0],["2020-04-08",3818.66,3818.66,3818.66,3818.66,0],["2020-04-09",3955.04,3955.04,3955.04,3955.04,100],["2020-04-10",3955.04,3955.04,3955.04,3955.04,0],["2020-04-13",3955.04,3955.04,3955.04,3955.04,0],["2020-04-14",4159.61,4227.8,3955.04,4227.8,21100],["2020-04-15",4227.8,4227.8,4227.8,4227.8,0],["2020-04-16",4227.8,4364.18,4227.8,4364.18,40000],["2020-04-17",4364.18,4364.18,4364.18,4364.18,100],["2020-04-20",3955.04,4023.23,3955.04,4023.23,2800],["2020-04-21",4023.23,4023.23,4023.23,4023.23,0],["2020-04-22",4091.42,4091.42,4091.42,4091.42,19000],["2020-04-23",4227.8,4227.8,4227.8,4227.8,100],["2020-04-24",4227.8,4227.8,4227.8,4227.8,0],["2020-04-27",4227.8,4227.8,4227.8,4227.8,0],["2020-04-28",4227.8,4227.8,4227.8,4227.8,0],["2020-04-29",4227.8,4227.8,4227.8,4227.8,0],["2020-05-04",4023.23,4023.23,4023.23,4023.23,14400],["2020-05-05",4023.23,4023.23,4023.23,4023.23,0],["2020-05-06",4023.23,4023.23,4023.23,4023.23,0],["2020-05-07",4023.23,4023.23,4023.23,4023.23,0],["2020-05-08",4023.23,4023.23,4023.23,4023.23,0],["2020-05-11",4023.23,4023.23,4023.23,4023.23,0],["2020-05-12",4023.23,4023.23,4023.23,4023.23,0],["2020-05-13",4023.23,4023.23,4023.23,4023.23,0],["2020-05-14",4091.42,4091.42,4091.42,4091.42,4000],["2020-05-15",4091.42,4091.42,4091.42,4091.42,0],["2020-05-18",4091.42,4091.42,4091.42,4091.42,0],["2020-05-19",4091.42,4091.42,4091.42,4091.42,0],["2020-05-20",4159.61,4227.8,4159.61,4227.8,4300],["2020-05-21",4227.8,4227.8,4227.8,4227.8,3100],["2020-05-22",4432.37,4432.37,4432.37,4432.37,100],["2020-05-25",4432.37,4432.37,4432.37,4432.37,0],["2020-05-26",4432.37,4432.37,4432.37,4432.37,0],["2020-05-27",4432.37,4432.37,4432.37,4432.37,0],["2020-05-28",4500.56,4500.56,4500.56,4500.56,3000],["2020-05-29",4500.56,4500.56,4500.56,4500.56,0],["2020-06-01",4500.56,4500.56,4500.56,4500.56,0],["2020-06-02",4432.37,4432.37,4432.37,4432.37,6900],["2020-06-03",4432.37,4432.37,4432.37,4432.37,0],["2020-06-04",4227.8,4295.99,4227.8,4295.99,2100],["2020-06-05",4295.99,4295.99,4227.8,4227.8,6600],["2020-06-08",4227.8,4227.8,4227.8,4227.8,0],["2020-06-09",4227.8,4227.8,4227.8,4227.8,0],["2020-06-10",4227.8,4227.8,4227.8,4227.8,0],["2020-06-11",4227.8,4227.8,4227.8,4227.8,0],["2020-06-12",4227.8,4227.8,4227.8,4227.8,0],["2020-06-15",4227.8,4227.8,4227.8,4227.8,10000],["2020-06-16",4227.8,4227.8,4227.8,4227.8,0],["2020-06-17",4227.8,4227.8,4227.8,4227.8,0],["2020-06-18",4227.8,4227.8,4227.8,4227.8,0],["2020-06-19",4227.8,4227.8,4227.8,4227.8,0],["2020-06-22",4227.8,4227.8,4227.8,4227.8,0],["2020-06-23",4227.8,4227.8,4227.8,4227.8,0],["2020-06-24",4364.18,4364.18,4295.99,4295.99,5000],["2020-06-25",4295.99,4295.99,4295.99,4295.99,500],["2020-06-26",4295.99,4295.99,4295.99,4295.99,0],["2020-06-29",4432.37,4432.37,4432.37,4432.37,2000],["2020-06-30",4432.37,4432.37,4432.37,4432.37,0],["2020-07-01",4432.37,4432.37,4432.37,4432.37,0],["2020-07-02",4432.37,4432.37,4432.37,4432.37,0],["2020-07-03",4432.37,4432.37,4432.37,4432.37,0],["2020-07-06",4432.37,4432.37,4432.37,4432.37,0],["2020-07-07",4432.37,4432.37,4432.37,4432.37,1000],["2020-07-08",4432.37,4432.37,4432.37,4432.37,0],["2020-07-09",4432.37,4432.37,4432.37,4432.37,0],["2020-07-10",4432.37,4432.37,4432.37,4432.37,0],["2020-07-13",4432.37,4432.37,4432.37,4432.37,0],["2020-07-14",4432.37,4432.37,4432.37,4432.37,0],["2020-07-15",4432.37,4432.37,4432.37,4432.37,0],["2020-07-16",4568.75,4568.75,4568.75,4568.75,5000],["2020-07-17",4568.75,4568.75,4568.75,4568.75,0],["2020-07-20",4568.75,4568.75,4568.75,4568.75,0],["2020-07-21",4568.75,4568.75,4568.75,4568.75,0],["2020-07-22",4841.52,4841.52,4841.52,4841.52,200],["2020-07-23",4636.95,4636.95,4636.95,4636.95,200],["2020-07-24",4636.95,4636.95,4636.95,4636.95,0],["2020-07-27",4636.95,4636.95,4636.95,4636.95,0],["2020-07-28",4636.95,4636.95,4636.95,4636.95,0],["2020-07-29",4636.95,4636.95,4636.95,4636.95,0],["2020-07-30",4636.95,4636.95,4636.95,4636.95,0],["2020-07-31",4432.37,4432.37,4432.37,4432.37,200],["2020-08-03",4432.37,4432.37,4432.37,4432.37,0],["2020-08-04",4432.37,4432.37,4432.37,4432.37,0],["2020-08-05",4636.95,4636.95,4636.95,4636.95,4600],["2020-08-06",4636.95,4636.95,4568.75,4568.75,600],["2020-08-07",4568.75,4568.75,4568.75,4568.75,0],["2020-08-10",4568.75,4568.75,4568.75,4568.75,0],["2020-08-11",4568.75,4568.75,4568.75,4568.75,0],["2020-08-12",4841.52,4841.52,4841.52,4841.52,100],["2020-08-13",4841.52,4841.52,4841.52,4841.52,0],["2020-08-14",4841.52,5318.85,4841.52,5318.85,10200],["2020-08-17",5318.85,5318.85,5318.85,5318.85,15100],["2020-08-18",4977.9,5318.85,4977.9,5318.85,5100],["2020-08-19",5796.18,5796.18,4841.52,5318.85,700],["2020-08-20",4909.71,5796.18,4909.71,5318.85,6500],["2020-08-21",4909.71,4909.71,4909.71,4909.71,2920],["2020-08-24",4909.71,4909.71,4636.95,4636.95,6000],["2020-08-25",4636.95,4636.95,4636.95,4636.95,100],["2020-08-26",4773.33,4773.33,4773.33,4773.33,400],["2020-08-27",4773.33,4773.33,4773.33,4773.33,0],["2020-08-28",4841.52,4841.52,4841.52,4841.52,100],["2020-08-31",5182.47,5182.47,5182.47,5182.47,100],["2020-09-01",5182.47,5182.47,5182.47,5182.47,3100],["2020-09-03",5182.47,5182.47,5182.47,5182.47,1600],["2020-09-04",5182.47,5182.47,5182.47,5182.47,0],["2020-09-07",5182.47,5182.47,5182.47,5182.47,0],["2020-09-08",5182.47,5182.47,5182.47,5182.47,0],["2020-09-09",5046.09,5046.09,5046.09,5046.09,100],["2020-09-10",5046.09,5046.09,5046.09,5046.09,0],["2020-09-11",5046.09,5046.09,5046.09,5046.09,0],["2020-09-14",5046.09,5046.09,5046.09,5046.09,0],["2020-09-15",5523.42,5523.42,5523.42,5523.42,100],["2020-09-16",5318.85,5318.85,5318.85,5318.85,1900],["2020-09-17",5318.85,5318.85,5318.85,5318.85,0],["2020-09-18",5318.85,5318.85,5318.85,5318.85,0],["2020-09-21",5318.85,5318.85,5318.85,5318.85,0],["2020-09-22",5318.85,5318.85,5318.85,5318.85,0],["2020-09-23",5318.85,5318.85,5318.85,5318.85,0],["2020-09-24",5318.85,5318.85,5318.85,5318.85,0],["2020-09-25",4977.9,4977.9,4977.9,4977.9,2000],["2020-09-28",5455.23,5455.23,5455.23,5455.23,2300],["2020-09-29",5387.04,5591.61,5387.04,5591.61,6000],["2020-09-30",6068.94,6068.94,6068.94,6068.94,100],["2020-10-01",6068.94,6068.94,6068.94,6068.94,0],["2020-10-02",6137.13,6137.13,6137.13,6137.13,2000],["2020-10-05",6137.13,6137.13,6137.13,6137.13,0],["2020-10-06",6137.13,6137.13,6137.13,6137.13,0],["2020-10-07",6750.85,6750.85,6750.85,6750.85,100],["2020-10-08",7364.56,7364.56,7296.37,7296.37,1100],["2020-10-09",7296.37,7296.37,7296.37,7296.37,0],["2020-10-12",7296.37,7296.37,7296.37,7296.37,0],["2020-10-13",7159.99,7159.99,6614.47,6614.47,1000],["2020-10-14",6000.75,6000.75,6000.75,6000.75,2000],["2020-10-15",6546.28,6546.28,6546.28,6546.28,100],["2020-10-16",7159.99,7159.99,5932.56,5932.56,200],["2020-10-19",5932.56,5932.56,5932.56,5932.56,0],["2020-10-20",5932.56,5932.56,5932.56,5932.56,0],["2020-10-21",5932.56,5932.56,5796.18,5796.18,7600],["2020-10-22",5796.18,5796.18,5796.18,5796.18,0],["2020-10-23",6341.7,6341.7,6341.7,6341.7,3700],["2020-10-26",6341.7,6341.7,6341.7,6341.7,0],["2020-10-27",6341.7,6341.7,6341.7,6341.7,0],["2020-10-28",6341.7,6341.7,6341.7,6341.7,0],["2020-10-29",6819.04,6819.04,6819.04,6819.04,100],["2020-10-30",6819.04,6819.04,6819.04,6819.04,0],["2020-11-02",6819.04,6819.04,6819.04,6819.04,0],["2020-11-03",6819.04,6819.04,6819.04,6819.04,500],["2020-11-04",6137.13,6819.04,6137.13,6819.04,2100],["2020-11-05",6478.09,6478.09,6478.09,6478.09,5500],["2020-11-06",6478.09,6478.09,6478.09,6478.09,2000],["2020-11-09",6000.75,6000.75,6000.75,6000.75,100],["2020-11-10",5523.42,5523.42,5523.42,5523.42,100],["2020-11-11",6068.94,6068.94,6068.94,6068.94,1000],["2020-11-12",5591.61,5591.61,5591.61,5591.61,100],["2020-11-13",5591.61,5591.61,5591.61,5591.61,0],["2020-11-16",6137.13,6137.13,6137.13,6137.13,3200],["2020-11-17",6137.13,6137.13,6137.13,6137.13,0],["2020-11-18",6137.13,6137.13,6137.13,6137.13,0],["2020-11-19",6137.13,6137.13,6137.13,6137.13,0],["2020-11-20",6137.13,6137.13,6137.13,6137.13,0],["2020-11-23",6750.85,6750.85,6750.85,6750.85,100],["2020-11-24",6750.85,6750.85,6750.85,6750.85,0],["2020-11-25",6478.09,6478.09,6478.09,6478.09,1000],["2020-11-26",6750.85,6750.85,6614.47,6614.47,2100],["2020-11-27",6750.85,6819.04,6682.66,6819.04,3200],["2020-11-30",6887.23,6887.23,6137.13,6137.13,4200],["2020-12-01",6546.28,6750.85,6478.09,6478.09,9600],["2020-12-02",6955.42,6955.42,6819.04,6819.04,1600],["2020-12-03",7500.94,7500.94,7091.8,7091.8,3100],["2020-12-04",6614.47,6614.47,6478.09,6478.09,10000],["2020-12-07",6478.09,6478.09,6478.09,6478.09,0],["2020-12-08",6478.09,6478.09,6478.09,6478.09,500],["2020-12-09",6478.09,6478.09,6478.09,6478.09,200],["2020-12-10",6546.28,6546.28,6478.09,6478.09,4100],["2020-12-11",6478.09,6478.09,6478.09,6478.09,0],["2020-12-14",6546.28,6546.28,6478.09,6478.09,200],["2020-12-15",6478.09,6478.09,6478.09,6478.09,0],["2020-12-16",6478.09,6478.09,6478.09,6478.09,1100],["2020-12-17",6546.28,6614.47,6546.28,6614.47,5300],["2020-12-18",6546.28,6546.28,6478.09,6478.09,4500],["2020-12-21",6682.66,6682.66,6682.66,6682.66,12200],["2020-12-22",7159.99,7159.99,7159.99,7159.99,400],["2020-12-23",6614.47,6614.47,6546.28,6546.28,3900],["2020-12-24",6955.42,6955.42,6955.42,6955.42,100],["2020-12-25",6955.42,6955.42,6955.42,6955.42,0],["2020-12-28",6614.47,6682.66,6614.47,6614.47,4600],["2020-12-29",7228.18,7228.18,6205.32,6205.32,200],["2020-12-30",6819.04,6819.04,6819.04,6819.04,500],["2020-12-31",7159.99,7159.99,6478.09,6614.47,2200],["2021-01-04",7023.61,7023.61,6478.09,6478.09,5000],["2021-01-05",7091.8,7091.8,6478.09,6478.09,2900],["2021-01-06",6955.42,6955.42,6546.28,6546.28,3600],["2021-01-07",6546.28,6546.28,6546.28,6546.28,4100],["2021-01-08",6546.28,7159.99,6546.28,7159.99,30100],["2021-01-11",7637.32,7841.89,7637.32,7841.89,1200],["2021-01-12",8591.99,8591.99,8591.99,8591.99,113000],["2021-01-13",8591.99,9410.27,8182.84,8796.56,120500],["2021-01-14",8728.37,9410.27,8728.37,9137.51,146900],["2021-01-15",9001.13,9342.08,8523.8,9205.7,10500],["2021-01-18",9273.89,9478.46,9205.7,9342.08,19000],["2021-01-19",9342.08,9342.08,8455.61,8796.56,56600],["2021-01-20",8796.56,8864.75,8455.61,8864.75,12200],["2021-01-21",9001.13,9001.13,8796.56,8864.75,11700],["2021-01-22",8864.75,8864.75,8251.03,8455.61,15400],["2021-01-25",8796.56,8796.56,8319.23,8523.8,42400],["2021-01-26",8319.23,8523.8,7841.89,7841.89,23100],["2021-01-27",8114.65,8114.65,7637.32,7978.27,45700],["2021-01-28",7978.27,7978.27,7228.18,7432.75,31000],["2021-01-29",7364.56,7841.89,6750.85,7159.99,11900],["2021-02-01",7500.94,7500.94,6819.04,7364.56,3000],["2021-02-02",7500.94,7500.94,7500.94,7500.94,100],["2021-02-03",7500.94,8046.46,7500.94,8046.46,7500],["2021-02-04",7500.94,7910.08,7500.94,7841.89,3800],["2021-02-05",7432.75,7841.89,7432.75,7841.89,700],["2021-02-08",7841.89,7978.27,7228.18,7773.7,11200],["2021-02-09",8046.46,8046.46,7364.56,7364.56,24300],["2021-02-17",7432.75,7500.94,7364.56,7500.94,8100],["2021-02-18",7773.7,8251.03,7773.7,8251.03,22100],["2021-02-19",8251.03,8796.56,7978.27,8251.03,2100],["2021-02-22",8319.23,8387.42,7910.08,8319.23,17700],["2021-02-23",8251.03,8319.23,8046.46,8046.46,6500],["2021-02-24",8046.46,8591.99,8046.46,8523.8,34700],["2021-02-25",8591.99,8796.56,8523.8,8796.56,17700],["2021-02-26",8660.18,8660.18,8182.84,8660.18,19900],["2021-03-01",8319.23,8591.99,8319.23,8591.99,200],["2021-03-02",8728.37,8728.37,8387.42,8591.99,5000],["2021-03-03",8591.99,8660.18,8523.8,8660.18,103800],["2021-03-04",8728.37,9205.7,8523.8,8932.94,98900],["2021-03-05",8932.94,9478.46,8932.94,9273.89,22000],["2021-03-08",9273.89,9342.08,9137.51,9342.08,13800],["2021-03-09",9342.08,9342.08,8864.75,9342.08,34500],["2021-03-10",9273.89,9273.89,8932.94,8932.94,16100],["2021-03-11",9001.13,9001.13,8728.37,8796.56,15500],["2021-03-12",8932.94,8932.94,8932.94,8932.94,200],["2021-03-15",8796.56,8864.75,8728.37,8796.56,12220],["2021-03-16",8796.56,9001.13,8796.56,9001.13,8700],["2021-03-17",9069.32,9069.32,9001.13,9001.13,400],["2021-03-18",9069.32,9137.51,8796.56,8796.56,4100],["2021-03-19",8523.8,9001.13,8523.8,8796.56,7200],["2021-03-22",8796.56,9546.65,8523.8,9205.7,48400],["2021-03-23",9342.08,10092.17,9342.08,10092.17,208000],["2021-03-24",11046.84,11046.84,10978.65,11046.84,79600],["2021-03-25",11933.31,12137.89,11115.03,12137.89,54300],["2021-03-26",12956.17,13228.93,10978.65,11455.98,89500],["2021-03-29",11592.36,11728.74,10842.27,11251.41,62000],["2021-03-30",11183.22,11319.6,10842.27,11046.84,35300],["2021-03-31",11115.03,11251.41,11046.84,11251.41,21200],["2021-04-01",11251.41,11319.6,10910.46,11115.03,18000],["2021-04-02",11251.41,11251.41,11046.84,11046.84,62900],["2021-04-05",11046.84,11115.03,10842.27,10842.27,42300],["2021-04-06",11115.03,11115.03,10160.37,10910.46,12800],["2021-04-07",10842.27,11319.6,10842.27,11183.22,30800],["2021-04-08",11183.22,11183.22,10910.46,11183.22,17200],["2021-04-09",11115.03,11251.41,11046.84,11251.41,10800],["2021-04-12",11183.22,11251.41,11046.84,11251.41,26400],["2021-04-13",11115.03,11115.03,10705.89,10910.46,25700],["2021-04-14",10910.46,10910.46,10842.27,10842.27,14500],["2021-04-15",10774.08,10910.46,10637.7,10910.46,15800],["2021-04-16",10774.08,10842.27,10705.89,10842.27,22300],["2021-04-19",10774.08,10842.27,10774.08,10774.08,22200],["2021-04-20",10910.46,11251.41,10774.08,11251.41,13800],["2021-04-22",11251.41,11251.41,10842.27,10842.27,14400],["2021-04-23",10842.27,11319.6,10842.27,11046.84,36600],["2021-04-26",11046.84,12137.89,10978.65,12001.51,73500],["2021-04-27",12001.51,12001.51,10910.46,11251.41,18800],["2021-04-28",11251.41,11251.41,10978.65,11251.41,9800],["2021-04-29",11251.41,11251.41,10910.46,10978.65,23900],["2021-05-04",10774.08,10842.27,10569.51,10774.08,19300],["2021-05-05",10774.08,10842.27,10705.89,10705.89,12700],["2021-05-06",10705.89,11046.84,10637.7,10842.27,11500],["2021-05-07",10774.08,10842.27,10569.51,10842.27,11200],["2021-05-10",10842.27,10842.27,10569.51,10774.08,14500],["2021-05-11",10569.51,10842.27,10501.32,10842.27,12800],["2021-05-12",10842.27,10842.27,10637.7,10774.08,2600],["2021-05-13",10774.08,10774.08,10501.32,10501.32,16700],["2021-05-14",10501.32,10569.51,10364.94,10501.32,6200],["2021-05-17",10501.32,10501.32,10296.75,10296.75,500],["2021-05-18",10364.94,10774.08,10364.94,10774.08,1800],["2021-05-19",10774.08,10774.08,10364.94,10364.94,1600],["2021-05-20",10433.13,10501.32,9410.27,10296.75,12600],["2021-05-21",9887.6,10501.32,9887.6,9887.6,12000],["2021-05-24",10023.98,10023.98,9955.79,9955.79,1200],["2021-05-25",9887.6,9955.79,9614.84,9887.6,12100],["2021-05-26",9819.41,10364.94,9410.27,9546.65,18700],["2021-05-27",9546.65,9546.65,9546.65,9546.65,300],["2021-05-28",9819.41,10092.17,9819.41,10092.17,4900],["2021-05-31",9614.84,9955.79,9137.51,9546.65,11800],["2021-06-01",9546.65,10228.56,9273.89,10228.56,21200],["2021-06-02",10364.94,10569.51,10228.56,10228.56,12500],["2021-06-03",9683.03,10228.56,9546.65,10160.37,8300],["2021-06-04",9887.6,10092.17,9683.03,9751.22,8000],["2021-06-07",10092.17,10160.37,9683.03,9751.22,17900],["2021-06-08",10092.17,10092.17,9751.22,10023.98,6500],["2021-06-09",10160.37,10160.37,9819.41,10092.17,7300],["2021-06-10",10092.17,10092.17,10092.17,10092.17,1100],["2021-06-11",10092.17,10228.56,9751.22,9751.22,13300],["2021-06-14",9751.22,10092.17,9751.22,10092.17,400],["2021-06-15",10092.17,10092.17,10023.98,10092.17,28400],["2021-06-16",9887.6,10160.37,9887.6,10160.37,3200],["2021-06-17",10160.37,10228.56,10023.98,10228.56,13400],["2021-06-18",10228.56,10228.56,9205.7,10160.37,13700],["2021-06-21",10160.37,10160.37,9887.6,10092.17,3000],["2021-06-22",9955.79,9955.79,9819.41,9819.41,6900],["2021-06-23",9819.41,10092.17,9819.41,9955.79,6600],["2021-06-24",9819.41,10092.17,9819.41,9955.79,1200],["2021-06-25",10023.98,10023.98,9955.79,10023.98,8100],["2021-06-28",10023.98,10023.98,9887.6,9887.6,6100],["2021-06-29",9887.6,9955.79,9614.84,9614.84,13700],["2021-06-30",9683.03,9683.03,9683.03,9683.03,8600],["2021-07-01",9546.65,9819.41,9546.65,9819.41,10600],["2021-07-02",9683.03,9887.6,9614.84,9614.84,3000],["2021-07-05",9614.84,9751.22,9546.65,9751.22,3600],["2021-07-06",9614.84,9614.84,9410.27,9410.27,2600],["2021-07-07",9410.27,9546.65,9410.27,9410.27,4200],["2021-07-08",9614.84,9683.03,9410.27,9683.03,3500],["2021-07-09",9546.65,9683.03,9001.13,9683.03,15700],["2021-07-12",9546.65,9546.65,8728.37,8864.75,11000],["2021-07-13",8796.56,8932.94,8182.84,8932.94,4500],["2021-07-14",8796.56,9205.7,8660.18,9137.51,1600],["2021-07-15",9069.32,9137.51,9069.32,9069.32,2400],["2021-07-16",9069.32,9137.51,8796.56,8796.56,1600],["2021-07-19",9652.86,9652.86,8563.02,9575.01,16100],["2021-07-20",9575.01,9575.01,9575.01,9575.01,0],["2021-07-21",8952.25,9575.01,8640.87,9575.01,7900],["2021-07-22",9497.17,9497.17,9497.17,9497.17,1000],["2021-07-23",9497.17,9497.17,9497.17,9497.17,0],["2021-07-26",9419.32,9419.32,9419.32,9419.32,800],["2021-07-27",9263.63,9263.63,9263.63,9263.63,100],["2021-07-28",9030.09,9107.94,8640.87,8718.71,1900],["2021-07-29",8718.71,9263.63,8718.71,8718.71,2000],["2021-07-30",9185.79,9575.01,9185.79,9497.17,1800],["2021-08-02",8952.25,8952.25,8796.56,8874.4,500],["2021-08-03",8952.25,9341.48,8952.25,9030.09,2500],["2021-08-04",8952.25,8952.25,8874.4,8952.25,1000],["2021-08-05",8952.25,9107.94,8952.25,9107.94,1400],["2021-08-06",9185.79,9497.17,8874.4,8874.4,10800],["2021-08-09",9263.63,9730.71,9263.63,9730.71,22800],["2021-08-10",9964.24,9964.24,9730.71,9730.71,1300],["2021-08-11",9497.17,9730.71,9497.17,9652.86,2600],["2021-08-12",9652.86,9808.55,9652.86,9730.71,3100],["2021-08-13",9652.86,9652.86,9341.48,9341.48,600],["2021-08-16",9341.48,9730.71,9341.48,9341.48,4500],["2021-08-17",9341.48,9730.71,9263.63,9263.63,5100],["2021-08-18",9341.48,9575.01,9341.48,9575.01,800],["2021-08-19",9575.01,9575.01,9575.01,9575.01,0],["2021-08-20",9419.32,9419.32,9107.94,9107.94,5200],["2021-08-23",9107.94,9107.94,9107.94,9107.94,0],["2021-08-24",9030.09,9107.94,9030.09,9107.94,300],["2021-08-25",9107.94,9107.94,9107.94,9107.94,0],["2021-08-26",9107.94,9107.94,8952.25,9107.94,6200],["2021-08-27",9107.94,9341.48,9107.94,9341.48,13400],["2021-08-30",9341.48,9341.48,9107.94,9341.48,4400],["2021-08-31",9419.32,9575.01,9419.32,9575.01,6300],["2021-09-01",9263.63,9263.63,9185.79,9263.63,1900],["2021-09-06",9341.48,9808.55,9341.48,9575.01,3700],["2021-09-07",9886.4,10275.63,9808.55,10119.93,6200],["2021-09-08",9497.17,9808.55,9497.17,9808.55,700],["2021-09-09",9808.55,10119.93,9808.55,10119.93,1900],["2021-09-10",10119.93,10119.93,9652.86,9808.55,2300],["2021-09-13",9808.55,9964.24,9808.55,9964.24,6000],["2021-09-14",9652.86,9808.55,9652.86,9652.86,2000],["2021-09-15",9652.86,10587.01,9652.86,10587.01,12600],["2021-09-16",10509.16,10587.01,9964.24,9964.24,2000],["2021-09-17",9964.24,10509.16,9964.24,9964.24,4600],["2021-09-20",9964.24,10275.63,9886.4,10197.78,12720],["2021-09-21",9730.71,10275.63,9730.71,10275.63,23200],["2021-09-22",10275.63,10587.01,10119.93,10509.16,11000],["2021-09-23",10431.32,10976.24,10353.47,10976.24,13100],["2021-09-24",10976.24,10976.24,10353.47,10431.32,17090],["2021-09-27",10431.32,10431.32,9730.71,9730.71,13300],["2021-09-28",10042.09,10119.93,10042.09,10119.93,3300],["2021-09-29",9730.71,10119.93,9730.71,9964.24,2000],["2021-09-30",9964.24,10119.93,9964.24,10119.93,6190],["2021-10-01",9808.55,10042.09,9808.55,10042.09,400],["2021-10-04",10042.09,10042.09,9730.71,9964.24,1700],["2021-10-05",9964.24,9964.24,9808.55,9808.55,8300],["2021-10-06",9808.55,10042.09,9808.55,10042.09,10235],["2021-10-07",10119.93,10197.78,9808.55,9808.55,15400],["2021-10-08",10275.63,10353.47,10197.78,10353.47,15900],["2021-10-11",10353.47,11365.46,10353.47,11365.46,50300],["2021-10-12",12299.61,12455.3,11676.85,11910.38,62700],["2021-10-13",11910.38,11910.38,11754.69,11754.69,5000],["2021-10-14",11676.85,11754.69,11287.62,11599.0,16900],["2021-10-15",11054.08,11676.85,11054.08,11676.85,14700],["2021-10-18",11754.69,12533.15,11676.85,12221.77,58600],["2021-10-19",12377.46,12377.46,11676.85,12066.07,20400],["2021-10-20",11365.46,11676.85,11365.46,11599.0,10100],["2021-10-21",11676.85,11832.54,11521.16,11832.54,23300],["2021-10-22",11599.0,11910.38,11599.0,11832.54,17600],["2021-10-25",11832.54,11988.23,11832.54,11988.23,56700],["2021-10-26",11988.23,11988.23,11365.46,11676.85,18800],["2021-10-27",11754.69,11754.69,11521.16,11521.16,17700],["2021-10-28",11365.46,11676.85,11287.62,11599.0,37400],["2021-10-29",11365.46,11599.0,11365.46,11521.16,15400],["2021-11-01",11521.16,12066.07,11521.16,12066.07,87900],["2021-11-02",12066.07,13233.76,12066.07,13233.76,96800],["2021-11-03",13233.76,14557.14,13233.76,14557.14,103100],["2021-11-04",14012.22,14012.22,13155.91,13155.91,52150],["2021-11-05",12844.53,14012.22,12533.15,13000.22,42720],["2021-11-08",13000.22,13467.3,13000.22,13233.76,22300],["2021-11-09",13233.76,14012.22,12844.53,12844.53,20500],["2021-11-10",12766.69,13000.22,12299.61,12455.3,73200],["2021-11-11",13000.22,13000.22,12455.3,12766.69,29400],["2021-11-12",12844.53,13000.22,12455.3,12610.99,47500],["2021-11-15",12455.3,13078.07,12455.3,12922.38,25900],["2021-11-16",13078.07,13622.99,12610.99,12610.99,29900],["2021-11-17",12844.53,12844.53,12533.15,12688.84,24500],["2021-11-18",12844.53,12844.53,12610.99,12688.84,39000],["2021-11-19",12688.84,12844.53,12610.99,12610.99,24800],["2021-11-22",12455.3,12455.3,11365.46,11443.31,37500],["2021-11-23",10820.54,11443.31,10664.85,11443.31,34300],["2021-11-24",12221.77,12455.3,11676.85,11676.85,15800],["2021-11-25",11676.85,12066.07,11676.85,11910.38,5000],["2021-11-26",11910.38,11910.38,10898.39,11676.85,6700],["2021-11-29",11054.08,11676.85,11054.08,11443.31,11000],["2021-11-30",11443.31,11521.16,11287.62,11521.16,10800],["2021-12-01",10976.24,11599.0,10976.24,11521.16,19200],["2021-12-02",11521.16,11521.16,11287.62,11443.31,12600],["2021-12-03",11287.62,11521.16,10898.39,11287.62,14000],["2021-12-06",12066.07,12066.07,10197.78,10587.01,30300],["2021-12-07",10664.85,11287.62,10587.01,11287.62,17500],["2021-12-08",11676.85,11676.85,10742.7,11287.62,7000],["2021-12-09",11287.62,11365.46,10898.39,11054.08,3800],["2021-12-10",10898.39,11054.08,10820.54,11054.08,5800],["2021-12-13",11054.08,11443.31,11054.08,11287.62,15700],["2021-12-14",11287.62,11443.31,11054.08,11287.62,6900],["2021-12-15",11287.62,11443.31,11209.77,11365.46,10200],["2021-12-16",11287.62,11754.69,11287.62,11754.69,19800],["2021-12-17",11754.69,12922.38,11754.69,12922.38,103300],["2021-12-20",12922.38,13545.14,12610.99,12766.69,25700],["2021-12-21",12766.69,13078.07,12143.92,13078.07,30500],["2021-12-22",13078.07,13311.61,12455.3,12844.53,29500],["2021-12-23",12610.99,12844.53,12299.61,12844.53,8800],["2021-12-24",11988.23,12455.3,11910.38,12455.3,8400],["2021-12-27",11599.0,12766.69,11599.0,12455.3,3300],["2021-12-28",11754.69,12221.77,11599.0,12221.77,46000],["2021-12-29",12221.77,12221.77,11365.46,11988.23,9600],["2021-12-30",11676.85,11754.69,11521.16,11754.69,20300],["2021-12-31",11599.0,11676.85,11521.16,11521.16,6600],["2022-01-04",11521.16,11521.16,11209.77,11443.31,60700],["2022-01-05",11754.69,11832.54,11131.93,11131.93,41100],["2022-01-06",11365.46,11676.85,11131.93,11521.16,40100],["2022-01-07",11832.54,12299.61,11521.16,11599.0,130100],["2022-01-10",11676.85,12688.84,11676.85,12610.99,91700],["2022-01-11",13233.76,13856.52,12688.84,13856.52,133700],["2022-01-12",14012.22,15179.9,12610.99,13622.99,34000],["2022-01-13",13622.99,14634.98,12455.3,12455.3,32300],["2022-01-14",11988.23,12610.99,11287.62,12533.15,29900],["2022-01-17",11754.69,13233.76,11521.16,11521.16,13300],["2022-01-18",11521.16,11988.23,10976.24,11988.23,1800],["2022-01-19",11988.23,11988.23,10820.54,11988.23,19000],["2022-01-20",11988.23,12455.3,11676.85,11676.85,20900],["2022-01-21",12299.61,12299.61,11054.08,11910.38,1400],["2022-01-24",11832.54,12066.07,11676.85,11832.54,2400],["2022-01-25",11287.62,11676.85,11287.62,11676.85,13900],["2022-01-26",11676.85,11676.85,11599.0,11676.85,2100],["2022-01-27",11599.0,11599.0,11054.08,11131.93,7300],["2022-01-28",10353.47,12143.92,10353.47,12143.92,14700],["2022-02-07",11910.38,11910.38,11832.54,11832.54,2700],["2022-02-08",11832.54,12143.92,11443.31,12143.92,7000],["2022-02-09",11443.31,11754.69,11365.46,11754.69,14300],["2022-02-10",11676.85,11910.38,10898.39,11754.69,18400],["2022-02-11",11209.77,11599.0,11209.77,11599.0,1100],["2022-02-14",11676.85,11832.54,11287.62,11287.62,13300],["2022-02-15",11054.08,11521.16,10898.39,11131.93,27900],["2022-02-16",11131.93,11599.0,11131.93,11599.0,6100],["2022-02-17",11287.62,11443.31,10898.39,11443.31,32900],["2022-02-18",11443.31,11443.31,11287.62,11287.62,12400],["2022-02-21",11287.62,12377.46,11054.08,11910.38,35000],["2022-02-22",11832.54,11832.54,11365.46,11365.46,6100],["2022-02-23",11131.93,11599.0,11131.93,11365.46,1100],["2022-02-24",11209.77,11209.77,10898.39,10898.39,16600],["2022-02-25",11287.62,11988.23,10976.24,11988.23,67100],["2022-02-28",13155.91,13155.91,13078.07,13155.91,168800],["2022-03-01",14012.22,14401.44,13155.91,14012.22,45900],["2022-03-02",14012.22,14790.67,12610.99,14012.22,153800],["2022-03-03",14245.75,15024.21,14245.75,14946.36,221300],["2022-03-04",14946.36,14946.36,13856.52,13856.52,87500],["2022-03-07",13856.52,14323.6,12922.38,14245.75,151800],["2022-03-08",14245.75,14245.75,13078.07,13778.68,80000],["2022-03-09",13622.99,13700.83,12533.15,13311.61,68200],["2022-03-10",12922.38,13545.14,12844.53,12844.53,41300],["2022-03-11",12455.3,12844.53,12455.3,12533.15,35700],["2022-03-14",11910.38,12066.07,11832.54,12066.07,30700],["2022-03-15",12066.07,12455.3,11832.54,12299.61,34600],["2022-03-16",12143.92,12455.3,12143.92,12143.92,18800],["2022-03-17",12143.92,13311.61,11832.54,12299.61,24160],["2022-03-18",12066.07,12299.61,11988.23,12143.92,25800],["2022-03-21",11988.23,12221.77,11910.38,12221.77,23300],["2022-03-22",12221.77,12221.77,11910.38,12143.92,39500],["2022-03-23",12143.92,12377.46,11832.54,12066.07,14700],["2022-03-24",11910.38,12844.53,11676.85,12688.84,84500],["2022-03-25",12455.3,12455.3,12143.92,12143.92,25300],["2022-03-28",11910.38,12221.77,11910.38,12143.92,20600],["2022-03-29",12221.77,12221.77,11910.38,11988.23,20000],["2022-03-30",11910.38,12066.07,11676.85,11754.69,32000],["2022-03-31",11754.69,12688.84,11676.85,11754.69,14800],["2022-04-01",11521.16,11988.23,11521.16,11599.0,266700],["2022-04-04",11599.0,11754.69,11521.16,11754.69,19300],["2022-04-05",11521.16,11754.69,11521.16,11676.85,24600],["2022-04-06",11676.85,11832.54,11599.0,11599.0,22200],["2022-04-07",11599.0,11832.54,11365.46,11365.46,32700],["2022-04-08",11988.23,11988.23,11287.62,11365.46,21600],["2022-04-12",11443.31,11443.31,11131.93,11287.62,11700],["2022-04-13",11131.93,11599.0,10197.78,11599.0,57300],["2022-04-14",11521.16,11676.85,10509.16,10898.39,22100],["2022-04-15",10275.63,11287.62,10275.63,11287.62,29600],["2022-04-18",10431.32,10898.39,10431.32,10664.85,9600],["2022-04-19",10820.54,10820.54,9886.4,9886.4,19800],["2022-04-20",10275.63,10509.16,8952.25,9497.17,90800],["2022-04-21",9575.01,9575.01,8640.87,9419.32,14600],["2022-04-22",9652.86,9886.4,9341.48,9808.55,9000],["2022-04-25",9652.86,9652.86,8874.4,9263.63,17700],["2022-04-26",8563.02,9107.94,8407.33,8952.25,28300],["2022-04-27",8407.33,8952.25,8329.48,8563.02,27400],["2022-04-28",8874.4,8874.4,8485.18,8796.56,16900],["2022-04-29",8874.4,8874.4,8563.02,8796.56,8700],["2022-05-04",9497.17,9497.17,8796.56,9263.63,5200],["2022-05-05",9341.48,9575.01,8718.71,9107.94,6700],["2022-05-06",9107.94,9107.94,8874.4,9107.94,12600],["2022-05-09",8563.02,8563.02,8329.48,8329.48,20300],["2022-05-10",8563.02,8563.02,7784.56,8329.48,27000],["2022-05-11",8485.18,8563.02,8329.48,8485.18,13100],["2022-05-12",8952.25,8952.25,8018.1,8018.1,32400],["2022-05-13",7862.41,8173.79,7395.34,7395.34,15700],["2022-05-16",8095.95,8095.95,7628.87,8018.1,18300],["2022-05-17",8796.56,8796.56,7473.18,8407.33,9600],["2022-05-18",8407.33,8640.87,8018.1,8640.87,2800],["2022-05-19",8796.56,8796.56,8173.79,8718.71,3000],["2022-05-20",8018.1,8640.87,8018.1,8563.02,3600],["2022-05-23",8874.4,8874.4,8329.48,8563.02,9500],["2022-05-24",8563.02,8563.02,8251.64,8563.02,12100],["2022-05-25",8563.02,8952.25,8173.79,8952.25,12300],["2022-05-26",8952.25,9719.58,8525.95,9463.81,4600],["2022-05-27",8781.73,9037.51,8781.73,9037.51,600],["2022-05-30",9037.51,9037.51,8866.99,8866.99,2600],["2022-05-31",8525.95,8611.21,8525.95,8525.95,7300],["2022-06-01",9037.51,9037.51,8525.95,8611.21,300],["2022-06-02",8525.95,8525.95,8014.39,8525.95,6800],["2022-06-03",8866.99,8866.99,8866.99,8866.99,100],["2022-06-06",8270.17,8696.47,8270.17,8440.69,4200],["2022-06-07",8866.99,8866.99,7843.88,8525.95,1800],["2022-06-08",8952.25,8952.25,7929.13,8525.95,2200],["2022-06-09",8866.99,8866.99,8014.39,8525.95,9500],["2022-06-10",8952.25,8952.25,8014.39,8184.91,700],["2022-06-13",8440.69,8440.69,7417.58,7417.58,29200],["2022-06-14",7673.36,8099.65,7673.36,7929.13,700],["2022-06-15",7502.84,7929.13,7332.32,7502.84,4100],["2022-06-16",7247.06,7673.36,7076.54,7588.1,1300],["2022-06-17",7588.1,7588.1,7502.84,7502.84,600],["2022-06-20",7502.84,7673.36,7502.84,7673.36,300],["2022-06-21",7673.36,7673.36,7673.36,7673.36,0],["2022-06-22",7588.1,7588.1,6906.02,7076.54,16000],["2022-06-23",7076.54,7161.8,6735.5,7161.8,2700],["2022-06-24",7247.06,7588.1,7161.8,7161.8,4000],["2022-06-27",7332.32,7332.32,7332.32,7332.32,100],["2022-06-28",7502.84,7502.84,6820.76,7332.32,2800],["2022-06-29",7332.32,7332.32,6820.76,6820.76,5100],["2022-06-30",6820.76,6820.76,6820.76,6820.76,0],["2022-07-01",7332.32,7332.32,7161.8,7161.8,300],["2022-07-04",7588.1,7588.1,7332.32,7332.32,200],["2022-07-05",7247.06,7247.06,6735.5,7161.8,300],["2022-07-06",6650.24,7076.54,6650.24,7076.54,300],["2022-07-07",6479.72,7076.54,6479.72,6991.28,1200],["2022-07-08",7076.54,7076.54,7076.54,7076.54,5100],["2022-07-11",7076.54,7076.54,6479.72,6479.72,3800],["2022-07-12",6906.02,7076.54,6906.02,7076.54,4300],["2022-07-13",7076.54,7076.54,7076.54,7076.54,0],["2022-07-14",6820.76,6991.28,6820.76,6820.76,7500],["2022-07-15",6991.28,6991.28,6991.28,6991.28,100],["2022-07-18",7247.06,7673.36,7076.54,7076.54,3300],["2022-07-19",7758.62,7758.62,6820.76,7417.58,1000],["2022-07-20",7929.13,7929.13,7417.58,7417.58,300],["2022-07-21",6820.76,6820.76,6820.76,6820.76,500],["2022-07-22",7076.54,7247.06,6906.02,6906.02,300],["2022-07-25",7417.58,7417.58,7417.58,7417.58,100],["2022-07-26",6906.02,7247.06,6735.5,6735.5,8400],["2022-07-27",7247.06,7247.06,6735.5,6820.76,2000],["2022-07-28",7247.06,7247.06,7247.06,7247.06,100],["2022-07-29",7161.8,7161.8,7076.54,7076.54,1770],["2022-08-01",6564.98,6991.28,6564.98,6991.28,2100],["2022-08-02",6820.76,7247.06,6650.24,7247.06,17500],["2022-08-03",7247.06,7247.06,7247.06,7247.06,0],["2022-08-04",6906.02,7502.84,6906.02,7247.06,4400],["2022-08-05",7076.54,7247.06,7076.54,7247.06,1500],["2022-08-08",7332.32,7332.32,7076.54,7161.8,2000],["2022-08-09",7161.8,7161.8,7076.54,7161.8,1500],["2022-08-10",7161.8,7161.8,6991.28,6991.28,5200],["2022-08-11",7247.06,7247.06,6820.76,6820.76,3100],["2022-08-12",6906.02,6906.02,6906.02,6906.02,300],["2022-08-15",6906.02,7076.54,6906.02,7076.54,4800],["2022-08-16",7076.54,7161.8,7076.54,7161.8,300],["2022-08-17",7161.8,7247.06,6906.02,6906.02,8200],["2022-08-18",6906.02,6906.02,6906.02,6906.02,100],["2022-08-19",7161.8,7161.8,6735.5,7076.54,800],["2022-08-22",7076.54,7076.54,6564.98,6564.98,2700],["2022-08-23",6820.76,6820.76,6820.76,6820.76,100],["2022-08-24",6820.76,7161.8,6820.76,7161.8,6300],["2022-08-25",7161.8,7161.8,6820.76,7161.8,10700],["2022-08-26",7161.8,7673.36,7161.8,7588.1,19200],["2022-08-29",7588.1,7588.1,7588.1,7588.1,0],["2022-08-30",7588.1,7588.1,7588.1,7588.1,0],["2022-08-31",7417.58,7502.84,7417.58,7502.84,300],["2022-09-05",7247.06,7247.06,7076.54,7076.54,2700],["2022-09-06",7247.06,7417.58,6991.28,7417.58,2700],["2022-09-07",6820.76,6991.28,6820.76,6991.28,400],["2022-09-08",6991.28,6991.28,6820.76,6820.76,3600],["2022-09-09",6820.76,6820.76,6309.2,6479.72,2300],["2022-09-12",7076.54,7076.54,7076.54,7076.54,5500],["2022-09-13",7502.84,7502.84,7161.8,7502.84,6000],["2022-09-14",7502.84,8099.65,7332.32,8099.65,10800],["2022-09-15",8099.65,8099.65,7588.1,8014.39,2700],["2022-09-16",7332.32,7758.62,7247.06,7588.1,4100],["2022-09-19",7161.8,7588.1,6906.02,7588.1,6000],["2022-09-20",6906.02,7588.1,6906.02,7588.1,1500],["2022-09-21",6991.28,6991.28,6991.28,6991.28,600],["2022-09-22",7161.8,7161.8,7161.8,7161.8,300],["2022-09-23",7161.8,7161.8,7161.8,7161.8,0],["2022-09-26",6735.5,6735.5,6735.5,6735.5,800],["2022-09-27",7076.54,7161.8,7076.54,7161.8,200],["2022-09-28",6564.98,7076.54,6479.72,6564.98,3000],["2022-09-29",6735.5,6735.5,6735.5,6735.5,100],["2022-09-30",6564.98,6564.98,6564.98,6564.98,400],["2022-10-03",6479.72,6479.72,5968.17,5968.17,5200],["2022-10-04",5968.17,5968.17,5627.13,5627.13,900],["2022-10-05",6053.43,6053.43,5627.13,5968.17,9400],["2022-10-06",6394.46,6394.46,5541.87,5541.87,1700],["2022-10-07",5797.65,5797.65,5200.83,5456.61,4700],["2022-10-10",5712.39,5712.39,5627.13,5627.13,400],["2022-10-11",5712.39,5712.39,5200.83,5200.83,700],["2022-10-12",5541.87,5627.13,5456.61,5627.13,1000],["2022-10-13",5541.87,5541.87,5541.87,5541.87,3200],["2022-10-14",5541.87,5712.39,5200.83,5541.87,4100],["2022-10-17",5541.87,5627.13,5541.87,5627.13,2300],["2022-10-18",5968.17,6138.69,5712.39,5797.65,4300],["2022-10-19",5797.65,6138.69,5797.65,6053.43,1300],["2022-10-20",6138.69,6138.69,5968.17,5968.17,500],["2022-10-21",6394.46,6394.46,5968.17,5968.17,2400],["2022-10-24",6394.46,6394.46,6394.46,6394.46,100],["2022-10-25",6394.46,6394.46,6394.46,6394.46,0],["2022-10-26",5797.65,5797.65,5797.65,5797.65,9100],["2022-10-27",5286.09,5968.17,5286.09,5968.17,2700],["2022-10-28",6138.69,6138.69,6138.69,6138.69,100],["2022-10-31",6735.5,6735.5,6138.69,6138.69,5200],["2022-11-01",6138.69,6564.98,5541.87,6223.94,12900],["2022-11-02",6820.76,6820.76,5627.13,6138.69,2100],["2022-11-03",6564.98,6564.98,6138.69,6138.69,3600],["2022-11-04",5627.13,6223.94,5541.87,5541.87,7500],["2022-11-07",5541.87,5541.87,5541.87,5541.87,0],["2022-11-08",5030.31,6053.43,5030.31,5968.17,13900],["2022-11-09",5968.17,6394.46,5968.17,6394.46,900],["2022-11-10",5797.65,6394.46,5797.65,5797.65,1600],["2022-11-11",5371.35,5968.17,5286.09,5882.91,5900],["2022-11-14",5371.35,5882.91,5371.35,5541.87,20000],["2022-11-15",5882.91,5882.91,5030.31,5030.31,3400],["2022-11-16",4689.27,5456.61,4604.01,5456.61,14700],["2022-11-17",5882.91,5882.91,4945.05,5541.87,5400],["2022-11-18",5541.87,5541.87,5030.31,5541.87,6100],["2022-11-21",5882.91,5968.17,5030.31,5030.31,34200],["2022-11-22",5286.09,5286.09,4945.05,5286.09,6700],["2022-11-23",5627.13,5627.13,4774.53,4774.53,1100],["2022-11-24",5030.31,5030.31,5030.31,5030.31,100],["2022-11-25",5030.31,5030.31,5030.31,5030.31,400],["2022-11-28",5286.09,5286.09,5200.83,5200.83,3400],["2022-11-29",5200.83,5200.83,5115.57,5200.83,1700],["2022-11-30",4859.79,5115.57,4859.79,5115.57,700],["2022-12-01",5541.87,5541.87,5115.57,5115.57,200],["2022-12-02",4774.53,5115.57,4774.53,5115.57,600],["2022-12-05",4859.79,5200.83,4859.79,5200.83,4200],["2022-12-06",5200.83,5200.83,5200.83,5200.83,0],["2022-12-07",5627.13,5627.13,4689.27,4689.27,18100],["2022-12-08",4945.05,4945.05,4604.01,4604.01,1900],["2022-12-09",4859.79,4859.79,4177.72,4604.01,8900],["2022-12-12",4604.01,4859.79,4604.01,4689.27,2100],["2022-12-13",4689.27,4859.79,4518.75,4518.75,4900],["2022-12-14",4774.53,4774.53,4689.27,4689.27,200],["2022-12-15",4604.01,4604.01,4518.75,4518.75,1400],["2022-12-16",4689.27,4774.53,4604.01,4689.27,7300],["2022-12-19",4859.79,4859.79,4604.01,4774.53,1800],["2022-12-20",5030.31,5030.31,4774.53,4774.53,3100],["2022-12-21",4518.75,4518.75,4518.75,4518.75,600],["2022-12-22",4774.53,4774.53,4774.53,4774.53,100],["2022-12-23",4348.24,4689.27,4348.24,4689.27,700],["2022-12-26",4689.27,4945.05,4262.98,4262.98,11400],["2022-12-27",4604.01,4689.27,4604.01,4689.27,400],["2022-12-28",5030.31,5030.31,4945.05,4945.05,500],["2022-12-29",4945.05,4945.05,4945.05,4945.05,0],["2022-12-30",4945.05,4945.05,4945.05,4945.05,0],["2023-01-03",4604.01,4859.79,4518.75,4859.79,2600],["2023-01-04",4859.79,5030.31,4859.79,5030.31,200],["2023-01-05",4774.53,4774.53,4774.53,4774.53,2100],["2023-01-06",4774.53,4774.53,4774.53,4774.53,7000],["2023-01-09",5200.83,5200.83,5030.31,5115.57,2900],["2023-01-10",5286.09,5456.61,5286.09,5456.61,1700],["2023-01-11",5456.61,5456.61,5456.61,5456.61,0],["2023-01-12",5456.61,5456.61,5371.35,5371.35,200],["2023-01-13",5371.35,5371.35,5371.35,5371.35,0],["2023-01-16",5371.35,5371.35,5371.35,5371.35,0],["2023-01-17",4859.79,5371.35,4859.79,4859.79,4100],["2023-01-18",5115.57,5115.57,5115.57,5115.57,400],["2023-01-19",5286.09,5286.09,4774.53,4774.53,1600],["2023-01-27",4433.49,4774.53,4433.49,4774.53,1900],["2023-01-30",5030.31,5030.31,4433.49,4433.49,7100],["2023-01-31",4859.79,4859.79,4433.49,4689.27,1100],["2023-02-01",4518.75,4689.27,4262.98,4433.49,13200],["2023-02-02",4604.01,4689.27,4518.75,4604.01,500],["2023-02-03",4262.98,4262.98,4262.98,4262.98,100],["2023-02-06",4262.98,4262.98,4262.98,4262.98,0],["2023-02-07",4177.72,4177.72,4007.2,4007.2,1600],["2023-02-08",4177.72,4262.98,4007.2,4262.98,3000],["2023-02-09",4092.46,4348.24,4007.2,4348.24,600],["2023-02-10",4092.46,4348.24,4007.2,4262.98,700],["2023-02-13",4007.2,4177.72,3836.68,4177.72,1600],["2023-02-14",4177.72,4177.72,4177.72,4177.72,0],["2023-02-15",4177.72,4177.72,4177.72,4177.72,0],["2023-02-16",4177.72,4177.72,4177.72,4177.72,600],["2023-02-17",4007.2,4177.72,4007.2,4177.72,200],["2023-02-20",4348.24,4348.24,4348.24,4348.24,100],["2023-02-21",4348.24,4348.24,4262.98,4262.98,1800],["2023-02-22",4177.72,4177.72,4177.72,4177.72,1100],["2023-02-23",4092.46,4092.46,4092.46,4092.46,500],["2023-02-24",4262.98,4348.24,4177.72,4262.98,500],["2023-02-27",4262.98,4262.98,4262.98,4262.98,0],["2023-02-28",4262.98,4262.98,4262.98,4262.98,100],["2023-03-01",4262.98,4262.98,4262.98,4262.98,0],["2023-03-02",4262.98,4262.98,4262.98,4262.98,100],["2023-03-03",4007.2,4007.2,3921.94,3921.94,2500],["2023-03-06",4092.46,4177.72,4092.46,4092.46,700],["2023-03-07",4262.98,4262.98,4007.2,4177.72,1500],["2023-03-08",4007.2,4177.72,3836.68,4177.72,1200],["2023-03-09",4007.2,4007.2,4007.2,4007.2,200],["2023-03-10",4007.2,4007.2,4007.2,4007.2,1300],["2023-03-13",4007.2,4007.2,4007.2,4007.2,200],["2023-03-14",4092.46,4092.46,3836.68,4092.46,3000],["2023-03-15",4092.46,4177.72,4092.46,4177.72,2700],["2023-03-16",4177.72,4177.72,3836.68,3836.68,4600],["2023-03-17",4007.2,4007.2,3836.68,3836.68,6100],["2023-03-20",3836.68,4007.2,3836.68,4007.2,1700],["2023-03-21",3836.68,3836.68,3751.42,3751.42,4900],["2023-03-22",3751.42,3751.42,3751.42,3751.42,0],["2023-03-23",3836.68,3836.68,3836.68,3836.68,500],["2023-03-24",3666.16,3836.68,3666.16,3836.68,3000],["2023-03-27",3921.94,3921.94,3751.42,3836.68,5500],["2023-03-28",3836.68,4007.2,3751.42,4007.2,3900],["2023-03-29",4177.72,4177.72,4177.72,4177.72,100],["2023-03-30",4092.46,4348.24,4007.2,4092.46,700],["2023-03-31",4007.2,4092.46,4007.2,4092.46,2100],["2023-04-03",4348.24,4348.24,3836.68,4092.46,11100],["2023-04-04",4262.98,4262.98,4092.46,4177.72,2200],["2023-04-05",4262.98,4262.98,3921.94,4092.46,43100],["2023-04-06",4092.46,4262.98,3921.94,4177.72,27200],["2023-04-07",4177.72,4177.72,4007.2,4177.72,700],["2023-04-10",4007.2,4092.46,3836.68,4092.46,14500],["2023-04-11",3836.68,4177.72,3751.42,4177.72,41000],["2023-04-12",3921.94,3921.94,3836.68,3836.68,36200],["2023-04-13",3836.68,3836.68,3666.16,3666.16,8000],["2023-04-14",3836.68,3836.68,3495.64,3751.42,7000],["2023-04-17",3751.42,3751.42,3751.42,3751.42,0],["2023-04-18",3580.9,3666.16,3410.38,3580.9,17800],["2023-04-19",3666.16,3666.16,3580.9,3666.16,2300],["2023-04-20",3666.16,3666.16,3580.9,3580.9,1500],["2023-04-21",3580.9,3666.16,3410.38,3666.16,2800],["2023-04-24",3580.9,3580.9,3580.9,3580.9,4000],["2023-04-25",3580.9,3666.16,3580.9,3580.9,1100],["2023-04-26",3580.9,3580.9,3410.38,3495.64,9200],["2023-04-27",3495.64,3580.9,3410.38,3580.9,4800],["2023-04-28",3580.9,3580.9,3580.9,3580.9,3300],["2023-05-04",3580.9,3666.16,3580.9,3580.9,10100],["2023-05-05",3580.9,3580.9,3580.9,3580.9,10600],["2023-05-08",3580.9,3580.9,3580.9,3580.9,3600],["2023-05-09",3580.9,3580.9,3580.9,3580.9,25900],["2023-05-10",3580.9,3921.94,3580.9,3836.68,30300],["2023-05-11",4007.2,4092.46,3666.16,3666.16,4200],["2023-05-12",4007.2,4007.2,3921.94,4007.2,4000],["2023-05-15",4007.2,4007.2,3666.16,3836.68,4200],["2023-05-16",3836.68,3836.68,3836.68,3836.68,8000],["2023-05-17",4092.46,4092.46,3921.94,3921.94,500],["2023-05-18",3921.94,3921.94,3580.9,3666.16,13300],["2023-05-19",3836.68,3836.68,3666.16,3751.42,2400],["2023-05-22",3921.94,4007.2,3751.42,3836.68,6500],["2023-05-23",3836.68,3836.68,3836.68,3836.68,1100],["2023-05-24",3751.42,3751.42,3751.42,3751.42,700],["2023-05-25",3751.42,3751.42,3580.9,3580.9,3700],["2023-05-26",3751.42,3751.42,3751.42,3751.42,4600],["2023-05-29",3836.68,3836.68,3836.68,3836.68,2000],["2023-05-30",3751.42,3751.42,3666.16,3751.42,2300],["2023-05-31",3751.42,4092.46,3751.42,4092.46,21000],["2023-06-01",3921.94,4433.49,3921.94,4433.49,15800],["2023-06-02",4433.49,4774.53,4433.49,4689.27,50000],["2023-06-05",4689.27,4689.27,4433.49,4604.01,18100],["2023-06-06",4348.24,4433.49,4262.98,4433.49,22000],["2023-06-07",4518.75,4774.53,4348.24,4604.01,63500],["2023-06-08",4518.75,4518.75,4348.24,4518.75,84300],["2023-06-09",4433.49,4518.75,4262.98,4518.75,6400],["2023-06-12",4518.75,4518.75,4262.98,4348.24,79100],["2023-06-13",4518.75,4604.01,4433.49,4604.01,97500],["2023-06-14",4604.01,4774.53,4433.49,4518.75,69200],["2023-06-15",4433.49,4433.49,4348.24,4433.49,21000],["2023-06-16",4348.24,4518.75,4348.24,4348.24,8500],["2023-06-19",4348.24,4433.49,4177.72,4348.24,9400],["2023-06-20",4262.98,4348.24,4262.98,4348.24,18400],["2023-06-21",4433.49,4433.49,4262.98,4348.24,19700],["2023-06-22",4436.97,4614.45,4348.24,4525.71,22300],["2023-06-23",4525.71,4525.71,4348.24,4436.97,29100],["2023-06-26",4436.97,4436.97,4348.24,4348.24,10200],["2023-06-27",4436.97,4436.97,4348.24,4348.24,10500],["2023-06-28",4348.24,4348.24,4259.5,4259.5,10300],["2023-06-29",4436.97,4436.97,4259.5,4259.5,3200],["2023-06-30",4259.5,4259.5,4082.02,4082.02,2700],["2023-07-03",4082.02,4259.5,4082.02,4259.5,7000],["2023-07-04",3993.28,4259.5,3993.28,4259.5,6400],["2023-07-05",4436.97,4436.97,4348.24,4348.24,500],["2023-07-06",4259.5,4259.5,4082.02,4170.76,9600],["2023-07-07",4259.5,4259.5,4170.76,4170.76,3200],["2023-07-10",4170.76,4170.76,4170.76,4170.76,10300],["2023-07-11",4170.76,4259.5,4170.76,4259.5,7700],["2023-07-12",4259.5,4348.24,4170.76,4259.5,11100],["2023-07-13",4348.24,4436.97,4348.24,4436.97,21300],["2023-07-14",4436.97,4525.71,4348.24,4525.71,13000],["2023-07-17",4436.97,4525.71,4348.24,4525.71,41900],["2023-07-18",4525.71,4525.71,4436.97,4525.71,8200],["2023-07-19",4436.97,4436.97,4348.24,4348.24,9200],["2023-07-20",4259.5,4348.24,4259.5,4348.24,3500],["2023-07-21",4348.24,4436.97,4348.24,4436.97,8300],["2023-07-24",4436.97,4436.97,4348.24,4436.97,6500],["2023-07-25",4436.97,4436.97,4348.24,4436.97,3200],["2023-07-26",4259.5,4348.24,4259.5,4348.24,3900],["2023-07-27",4259.5,4348.24,4259.5,4348.24,13200],["2023-07-28",4259.5,4436.97,4259.5,4436.97,12900],["2023-07-31",4436.97,4525.71,4170.76,4259.5,69100],["2023-08-01",4259.5,4348.24,4259.5,4348.24,11200],["2023-08-02",4348.24,4348.24,4259.5,4348.24,26000],["2023-08-03",4259.5,4436.97,4259.5,4436.97,18900],["2023-08-04",4436.97,4436.97,4348.24,4348.24,15000],["2023-08-07",4436.97,4436.97,4259.5,4259.5,30800],["2023-08-08",4348.24,4614.45,4348.24,4525.71,35800],["2023-08-09",4436.97,4614.45,4348.24,4436.97,35600],["2023-08-10",4436.97,4703.19,4436.97,4614.45,112000],["2023-08-11",4614.45,4880.67,4614.45,4703.19,41400],["2023-08-14",4703.19,4703.19,4525.71,4614.45,45500],["2023-08-15",4436.97,4614.45,4436.97,4614.45,26800],["2023-08-16",4614.45,4614.45,4436.97,4525.71,23700],["2023-08-17",4525.71,4614.45,4436.97,4436.97,21500],["2023-08-18",4436.97,4525.71,4082.02,4259.5,27200],["2023-08-21",4436.97,4436.97,4170.76,4436.97,8200],["2023-08-22",4436.97,4436.97,3993.28,4170.76,55300],["2023-08-23",4170.76,4259.5,4170.76,4259.5,7300],["2023-08-24",4170.76,4348.24,4170.76,4348.24,15100],["2023-08-25",4348.24,4348.24,4170.76,4170.76,9800],["2023-08-28",4259.5,4348.24,4259.5,4259.5,11900],["2023-08-29",4170.76,4348.24,4170.76,4348.24,7400],["2023-08-30",4348.24,4348.24,4259.5,4259.5,11800],["2023-08-31",4259.5,4525.71,4170.76,4348.24,17300],["2023-09-05",4436.97,4525.71,4436.97,4525.71,48800],["2023-09-06",4525.71,4614.45,4436.97,4525.71,19500],["2023-09-07",4525.71,4969.41,4525.71,4969.41,123800],["2023-09-08",5413.11,5413.11,4969.41,5058.15,13100],["2023-09-11",5235.63,5235.63,4703.19,4703.19,20800],["2023-09-12",4703.19,4969.41,4703.19,4880.67,14000],["2023-09-13",4791.93,5058.15,4703.19,4969.41,37500],["2023-09-14",4791.93,4969.41,4791.93,4969.41,3700],["2023-09-15",4791.93,4969.41,4703.19,4969.41,15800],["2023-09-18",4969.41,4969.41,4703.19,4703.19,15300],["2023-09-19",4880.67,4969.41,4703.19,4791.93,10000],["2023-09-20",4880.67,4969.41,4791.93,4969.41,8500],["2023-09-21",4969.41,5058.15,4791.93,5058.15,16400],["2023-09-22",4703.19,4969.41,4614.45,4791.93,8300],["2023-09-25",4614.45,4791.93,4436.97,4791.93,2500],["2023-09-26",4703.19,4703.19,4703.19,4703.19,7800],["2023-09-27",4703.19,4880.67,4436.97,4880.67,50800],["2023-09-28",4614.45,4791.93,4525.71,4614.45,57800],["2023-09-29",4703.19,4791.93,4703.19,4791.93,200],["2023-10-02",4525.71,4791.93,4525.71,4703.19,3300],["2023-10-03",4525.71,4703.19,4348.24,4614.45,12700],["2023-10-04",4525.71,4703.19,4525.71,4614.45,17400],["2023-10-05",4703.19,4703.19,4436.97,4525.71,4800],["2023-10-06",4525.71,4525.71,4525.71,4525.71,2400],["2023-10-09",4614.45,4614.45,4614.45,4614.45,100],["2023-10-10",4614.45,4703.19,4436.97,4703.19,2900],["2023-10-11",4703.19,4703.19,4703.19,4703.19,0],["2023-10-12",4703.19,4703.19,4703.19,4703.19,0],["2023-10-13",4614.45,4614.45,4436.97,4614.45,2900],["2023-10-16",4703.19,4703.19,4703.19,4703.19,100],["2023-10-17",4703.19,4703.19,4703.19,4703.19,0],["2023-10-18",4525.71,4525.71,4259.5,4348.24,18500],["2023-10-19",4436.97,4436.97,4082.02,4348.24,400],["2023-10-20",4525.71,4525.71,4170.76,4525.71,2700],["2023-10-23",4259.5,4525.71,4170.76,4525.71,1800],["2023-10-24",4436.97,4525.71,4436.97,4525.71,700],["2023-10-25",4525.71,4525.71,4525.71,4525.71,0],["2023-10-26",4348.24,4525.71,4082.02,4348.24,6100],["2023-10-27",4170.76,4525.71,4082.02,4525.71,2700],["2023-10-30",4259.5,4348.24,4259.5,4348.24,300],["2023-10-31",4082.02,4348.24,3993.28,4348.24,8100],["2023-11-01",4170.76,4259.5,3993.28,4259.5,6300],["2023-11-02",4082.02,4525.71,4082.02,4525.71,7900],["2023-11-03",4525.71,4525.71,4082.02,4082.02,5800],["2023-11-06",4436.97,4436.97,3904.54,4259.5,3900],["2023-11-07",4348.24,4348.24,3993.28,4259.5,4500],["2023-11-08",4170.76,4348.24,4170.76,4348.24,5900],["2023-11-09",4259.5,4348.24,4259.5,4259.5,4500],["2023-11-10",4525.71,4525.71,4525.71,4525.71,100],["2023-11-13",4436.97,4436.97,4436.97,4436.97,100],["2023-11-14",4082.02,4436.97,3993.28,4259.5,9000],["2023-11-15",4170.76,4348.24,4170.76,4259.5,2300],["2023-11-16",4170.76,4170.76,4082.02,4082.02,13500],["2023-11-17",4259.5,4259.5,3993.28,4259.5,12200],["2023-11-20",4170.76,4170.76,4170.76,4170.76,1300],["2023-11-21",4082.02,4259.5,4082.02,4170.76,6100],["2023-11-22",4259.5,4259.5,4082.02,4170.76,5800],["2023-11-23",4082.02,4170.76,4082.02,4170.76,5800],["2023-11-24",4170.76,4170.76,3993.28,4170.76,57300],["2023-11-27",3993.28,4082.02,3904.54,4082.02,4800],["2023-11-28",3993.28,4082.02,3993.28,4082.02,2500],["2023-11-29",3993.28,4170.76,3993.28,4170.76,1900],["2023-11-30",4082.02,4082.02,4082.02,4082.02,1900],["2023-12-01",4170.76,4170.76,3993.28,3993.28,800],["2023-12-04",3993.28,4082.02,3993.28,4082.02,6000],["2023-12-05",4170.76,4170.76,4170.76,4170.76,2800],["2023-12-06",4170.76,4170.76,4082.02,4170.76,3000],["2023-12-07",4082.02,4082.02,3993.28,3993.28,2200],["2023-12-08",4170.76,4170.76,4082.02,4082.02,1300],["2023-12-11",4170.76,4170.76,4170.76,4170.76,100],["2023-12-12",4082.02,4082.02,4082.02,4082.02,1500],["2023-12-13",4170.76,4170.76,4170.76,4170.76,100],["2023-12-14",3993.28,4082.02,3993.28,4082.02,3000],["2023-12-15",4082.02,4082.02,4082.02,4082.02,3500],["2023-12-18",4082.02,4082.02,3993.28,4082.02,6400],["2023-12-19",3993.28,3993.28,3993.28,3993.28,1000],["2023-12-20",4082.02,4170.76,4082.02,4170.76,3200],["2023-12-21",4082.02,4082.02,4082.02,4082.02,5100],["2023-12-22",4082.02,4082.02,4082.02,4082.02,500],["2023-12-25",3993.28,3993.28,3904.54,3993.28,23500],["2023-12-26",3993.28,3993.28,3993.28,3993.28,13600],["2023-12-27",4082.02,4082.02,3993.28,4082.02,23500],["2023-12-28",4082.02,4170.76,4082.02,4170.76,11900],["2023-12-29",4082.02,4082.02,4082.02,4082.02,10100],["2024-01-02",4082.02,4082.02,4082.02,4082.02,2700],["2024-01-03",4170.76,4170.76,3993.28,4170.76,300],["2024-01-04",3993.28,4170.76,3993.28,4170.76,2300],["2024-01-05",4082.02,4170.76,4082.02,4170.76,4100],["2024-01-08",4082.02,4170.76,4082.02,4170.76,8200],["2024-01-09",4082.02,4170.76,4082.02,4170.76,7500],["2024-01-10",3993.28,4082.02,3993.28,4082.02,3700],["2024-01-11",4082.02,4082.02,3993.28,3993.28,800],["2024-01-12",3904.54,4170.76,3904.54,4170.76,1900],["2024-01-15",4170.76,4170.76,4170.76,4170.76,9400],["2024-01-16",3993.28,4082.02,3993.28,4082.02,3500],["2024-01-17",4082.02,4170.76,4082.02,4170.76,16800],["2024-01-18",4170.76,4259.5,4170.76,4259.5,7800],["2024-01-19",4170.76,4170.76,4082.02,4170.76,16400],["2024-01-22",4170.76,4170.76,4082.02,4082.02,2900],["2024-01-23",4082.02,4082.02,4082.02,4082.02,6300],["2024-01-24",3993.28,3993.28,3993.28,3993.28,4100],["2024-01-25",4082.02,4348.24,4082.02,4170.76,32200],["2024-01-26",4436.97,4436.97,4259.5,4259.5,400],["2024-01-29",4082.02,4082.02,4082.02,4082.02,4500],["2024-01-30",4082.02,4082.02,3993.28,4082.02,5100],["2024-01-31",4170.76,4348.24,4170.76,4170.76,5200],["2024-02-01",4170.76,4436.97,4082.02,4170.76,11500],["2024-02-02",4348.24,4348.24,3904.54,3993.28,27300],["2024-02-05",3904.54,4170.76,3815.8,3993.28,2200],["2024-02-06",3993.28,4082.02,3993.28,4082.02,200],["2024-02-07",4082.02,4170.76,4082.02,4170.76,18000],["2024-02-15",4082.02,4082.02,4082.02,4082.02,2300],["2024-02-16",3993.28,3993.28,3993.28,3993.28,2500],["2024-02-19",3993.28,4259.5,3993.28,4082.02,6000],["2024-02-20",4082.02,4082.02,4082.02,4082.02,800],["2024-02-21",4170.76,4348.24,4082.02,4082.02,15400],["2024-02-22",4170.76,4170.76,4082.02,4082.02,1100],["2024-02-23",4170.76,4348.24,4082.02,4170.76,15800],["2024-02-26",4170.76,4259.5,4170.76,4259.5,4200],["2024-02-27",4259.5,4259.5,4170.76,4170.76,800],["2024-02-28",4170.76,4170.76,4082.02,4082.02,12900],["2024-02-29",4082.02,4436.97,4082.02,4082.02,18500],["2024-03-01",4170.76,4436.97,4170.76,4259.5,68900],["2024-03-04",4348.24,4436.97,4348.24,4348.24,10500],["2024-03-05",4436.97,4436.97,4259.5,4348.24,18900],["2024-03-06",4436.97,4436.97,4348.24,4348.24,7700],["2024-03-07",4348.24,4348.24,4259.5,4259.5,1200],["2024-03-08",4525.71,4525.71,4082.02,4259.5,26700],["2024-03-11",4259.5,4436.97,4259.5,4348.24,1700],["2024-03-12",4259.5,4614.45,4259.5,4348.24,29900],["2024-03-13",4525.71,4614.45,4436.97,4436.97,14200],["2024-03-14",4436.97,4614.45,4348.24,4348.24,900],["2024-03-15",4614.45,4614.45,4436.97,4614.45,14300],["2024-03-18",4614.45,4614.45,4348.24,4348.24,4200],["2024-03-19",4436.97,4525.71,4348.24,4348.24,9300],["2024-03-20",4525.71,4614.45,4348.24,4348.24,19800],["2024-03-21",4348.24,4525.71,4348.24,4436.97,13600],["2024-03-22",4614.45,4791.93,4436.97,4436.97,9000],["2024-03-25",4525.71,4614.45,4525.71,4614.45,4900],["2024-03-26",4614.45,4791.93,4436.97,4436.97,1200],["2024-03-27",4703.19,4880.67,4703.19,4880.67,81300],["2024-03-28",5324.37,5324.37,5324.37,5324.37,7900],["2024-03-29",5856.81,5856.81,5856.81,5856.81,8600],["2024-04-01",6389.24,6389.24,5590.59,5590.59,26000],["2024-04-02",5324.37,5768.07,5058.15,5146.89,15200],["2024-04-03",5146.89,5146.89,4969.41,4969.41,7100],["2024-04-04",4969.41,5324.37,4525.71,5324.37,6300],["2024-04-05",5679.33,5856.81,5146.89,5324.37,22000],["2024-04-08",5324.37,5324.37,4880.67,4880.67,15400],["2024-04-09",4969.41,5324.37,4969.41,5324.37,2100],["2024-04-10",5146.89,5856.81,5146.89,5856.81,8200],["2024-04-11",5945.55,6389.24,5590.59,6389.24,89400],["2024-04-12",6389.24,6389.24,5856.81,6123.03,6200],["2024-04-15",6123.03,6123.03,5856.81,5856.81,3100],["2024-04-16",5679.33,5945.55,5324.37,5413.11,6400],["2024-04-17",5058.15,5945.55,5058.15,5856.81,6300],["2024-04-19",5856.81,6389.24,5856.81,6389.24,24400],["2024-04-22",6477.98,6477.98,6389.24,6389.24,10400],["2024-04-23",6389.24,6655.46,6389.24,6655.46,11000],["2024-04-24",6477.98,7187.9,6389.24,7187.9,9600],["2024-04-25",7187.9,7897.82,7187.9,7897.82,69400],["2024-04-26",8252.77,8252.77,8252.77,8252.77,100],["2024-05-02",8341.51,8341.51,7454.12,7454.12,1500],["2024-05-03",7809.08,7809.08,6744.2,7542.86,2500],["2024-05-06",6921.68,6921.68,6832.94,6832.94,4400],["2024-05-07",6655.46,7187.9,6655.46,7187.9,1000],["2024-05-08",6477.98,6832.94,6477.98,6832.94,26800],["2024-05-09",6921.68,6921.68,6921.68,6921.68,500],["2024-05-10",6832.94,6832.94,6389.24,6389.24,27700],["2024-05-13",5945.55,6389.24,5945.55,6034.29,3800],["2024-05-14",6566.72,6566.72,6211.76,6566.72,17000],["2024-05-15",6477.98,7187.9,6477.98,7187.9,7500],["2024-05-16",6832.94,7542.86,6832.94,7542.86,14400],["2024-05-17",7454.12,8164.03,7099.16,8164.03,29900],["2024-05-20",8164.03,8873.95,8075.29,8785.21,19200],["2024-05-21",8785.21,9051.43,7986.55,8873.95,4000],["2024-05-22",9051.43,9051.43,7986.55,8873.95,9200],["2024-05-23",7986.55,7986.55,7986.55,7986.55,1500],["2024-05-24",7276.64,7276.64,7187.9,7187.9,1600],["2024-05-27",7897.82,7897.82,7897.82,7897.82,1000],["2024-05-28",7897.82,7897.82,7897.82,7897.82,0],["2024-05-29",7187.9,7187.9,7187.9,7187.9,2000],["2024-05-30",6655.46,6655.46,6566.72,6566.72,500],["2024-05-31",6921.68,6921.68,6921.68,6921.68,100],["2024-06-03",7542.86,7542.86,7542.86,7542.86,1800],["2024-06-04",6921.68,6921.68,6921.68,6921.68,100],["2024-06-05",7099.16,7099.16,7099.16,7099.16,200],["2024-06-06",7099.16,7099.16,7099.16,7099.16,0],["2024-06-07",6477.98,6477.98,6477.98,6477.98,200],["2024-06-10",7099.16,7099.16,7010.42,7010.42,3700],["2024-06-11",7542.86,7542.86,7365.38,7365.38,6800],["2024-06-12",7809.08,8075.29,7809.08,7986.55,4900],["2024-06-13",7454.12,7542.86,7454.12,7542.86,600],["2024-06-14",7099.16,7986.55,7099.16,7986.55,200],["2024-06-17",7986.55,7986.55,7986.55,7986.55,100],["2024-06-18",7454.12,8252.77,7454.12,8252.77,2300],["2024-06-19",7631.6,7631.6,7454.12,7542.86,1300],["2024-06-20",7542.86,7542.86,7542.86,7542.86,0],["2024-06-21",7454.12,7454.12,7454.12,7454.12,200],["2024-06-24",7454.12,7454.12,7454.12,7454.12,0],["2024-06-25",7454.12,7454.12,7454.12,7454.12,0],["2024-06-26",6921.68,7720.34,6832.94,7720.34,500],["2024-06-27",7720.34,7720.34,7720.34,7720.34,0],["2024-06-28",7099.16,7809.08,7099.16,7809.08,900],["2024-07-01",7099.16,7099.16,7099.16,7099.16,100],["2024-07-02",7809.08,7809.08,7809.08,7809.08,300],["2024-07-03",7099.16,7099.16,7099.16,7099.16,100],["2024-07-04",7631.6,7631.6,7631.6,7631.6,100],["2024-07-05",7631.6,7631.6,7631.6,7631.6,300],["2024-07-08",7631.6,7631.6,7631.6,7631.6,0],["2024-07-09",7542.86,7542.86,7542.86,7542.86,100],["2024-07-10",7010.42,7809.08,7010.42,7809.08,200],["2024-07-11",7809.08,7897.82,7809.08,7897.82,200],["2024-07-12",7809.08,7809.08,7809.08,7809.08,100],["2024-07-15",7809.08,7809.08,7809.08,7809.08,0],["2024-07-16",7187.9,7187.9,7187.9,7187.9,10100],["2024-07-17",6921.68,6921.68,6655.46,6655.46,2200],["2024-07-18",6655.46,7187.9,6655.46,7187.9,1000],["2024-07-19",7187.9,7187.9,7099.16,7099.16,500],["2024-07-22",7099.16,7099.16,7099.16,7099.16,0],["2024-07-23",7099.16,7099.16,7099.16,7099.16,0],["2024-07-24",7099.16,7809.08,7099.16,7720.34,1200],["2024-07-25",7720.34,7720.34,7720.34,7720.34,0],["2024-07-26",7542.86,7720.34,7276.64,7276.64,6100],["2024-07-29",7720.34,7720.34,7720.34,7720.34,100],["2024-07-30",7809.08,8430.25,7010.42,8341.51,4900],["2024-07-31",7542.86,8430.25,7542.86,8430.25,3100],["2024-08-01",8341.51,8341.51,8341.51,8341.51,500],["2024-08-02",8164.03,8252.77,7542.86,8164.03,6400],["2024-08-05",7365.38,8164.03,7365.38,8164.03,2400],["2024-08-06",8164.03,8164.03,8164.03,8164.03,0],["2024-08-07",8252.77,8252.77,8252.77,8252.77,100],["2024-08-08",8518.99,8518.99,8518.99,8518.99,100],["2024-08-09",8518.99,8518.99,8518.99,8518.99,0],["2024-08-12",8518.99,8518.99,8518.99,8518.99,0],["2024-08-13",8962.69,8962.69,7720.34,8430.25,2500],["2024-08-14",8341.51,8430.25,7631.6,7631.6,2200],["2024-08-15",7631.6,7631.6,7631.6,7631.6,0],["2024-08-16",7010.42,7986.55,6921.68,7986.55,300],["2024-08-19",7986.55,7986.55,7986.55,7986.55,0],["2024-08-20",7187.9,7276.64,7187.9,7276.64,4000],["2024-08-21",6655.46,6655.46,6566.72,6566.72,2800],["2024-08-22",6300.5,6300.5,6300.5,6300.5,100],["2024-08-23",6921.68,6921.68,6921.68,6921.68,1300],["2024-08-26",6921.68,6921.68,6921.68,6921.68,0],["2024-08-27",7099.16,7099.16,7099.16,7099.16,100],["2024-08-28",7099.16,7099.16,7099.16,7099.16,0],["2024-08-29",7099.16,7099.16,7099.16,7099.16,0],["2024-08-30",7099.16,7099.16,7099.16,7099.16,0],["2024-09-04",7099.16,7099.16,7099.16,7099.16,0],["2024-09-05",7542.86,7542.86,7542.86,7542.86,400],["2024-09-06",7809.08,7809.08,7809.08,7809.08,100],["2024-09-09",7809.08,7809.08,7809.08,7809.08,0],["2024-09-10",7809.08,7809.08,7809.08,7809.08,0],["2024-09-11",8430.25,8430.25,7099.16,7099.16,1700],["2024-09-12",7099.16,7099.16,7099.16,7099.16,0],["2024-09-13",7542.86,7542.86,7542.86,7542.86,100],["2024-09-16",7542.86,7542.86,7542.86,7542.86,0],["2024-09-17",7542.86,7542.86,7542.86,7542.86,0],["2024-09-18",7542.86,7542.86,7542.86,7542.86,0],["2024-09-19",7542.86,7542.86,7542.86,7542.86,0],["2024-09-20",7542.86,7542.86,7542.86,7542.86,0],["2024-09-23",7542.86,7542.86,7542.86,7542.86,0],["2024-09-24",7542.86,7542.86,7542.86,7542.86,0],["2024-09-25",6832.94,7010.42,6832.94,6832.94,1400],["2024-09-26",6655.46,7010.42,6655.46,7010.42,4400],["2024-09-27",6477.98,6832.94,6389.24,6389.24,800],["2024-09-30",6389.24,6389.24,6389.24,6389.24,0],["2024-10-01",6389.24,6389.24,6389.24,6389.24,400],["2024-10-02",6389.24,6389.24,6389.24,6389.24,0],["2024-10-03",6389.24,6921.68,6389.24,6921.68,900],["2024-10-04",6921.68,6921.68,6921.68,6921.68,0],["2024-10-07",6921.68,6921.68,6921.68,6921.68,0],["2024-10-08",6921.68,6921.68,6921.68,6921.68,0],["2024-10-09",6921.68,6921.68,6921.68,6921.68,0],["2024-10-10",6300.5,6832.94,6300.5,6832.94,500],["2024-10-11",6832.94,6832.94,6832.94,6832.94,0],["2024-10-14",6832.94,6832.94,6832.94,6832.94,100],["2024-10-15",6832.94,6832.94,6832.94,6832.94,700],["2024-10-16",6832.94,6921.68,6832.94,6921.68,6700],["2024-10-17",7099.16,7099.16,7099.16,7099.16,100],["2024-10-18",7099.16,7099.16,7099.16,7099.16,0],["2024-10-21",6389.24,6566.72,6389.24,6566.72,800],["2024-10-22",6566.72,6566.72,6566.72,6566.72,0],["2024-10-23",6566.72,6566.72,6566.72,6566.72,0],["2024-10-24",7010.42,7010.42,7010.42,7010.42,100],["2024-10-25",7010.42,7010.42,7010.42,7010.42,0],["2024-10-28",7010.42,7010.42,7010.42,7010.42,0],["2024-10-29",7010.42,7010.42,7010.42,7010.42,0],["2024-10-30",6389.24,6921.68,6389.24,6921.68,1100],["2024-10-31",6921.68,6921.68,6921.68,6921.68,455500],["2024-11-01",6921.68,6921.68,6921.68,6921.68,0],["2024-11-04",6921.68,6921.68,6921.68,6921.68,0],["2024-11-05",6921.68,6921.68,6921.68,6921.68,0],["2024-11-06",6921.68,6921.68,6921.68,6921.68,0],["2024-11-07",6921.68,6921.68,6921.68,6921.68,0],["2024-11-08",6300.5,6921.68,6300.5,6921.68,5900],["2024-11-11",6300.5,6300.5,6300.5,6300.5,2300],["2024-11-12",6655.46,6655.46,5679.33,5679.33,6500],["2024-11-13",5679.33,5679.33,5679.33,5679.33,0],["2024-11-14",6123.03,6123.03,6123.03,6123.03,306900],["2024-11-15",5590.59,5590.59,5590.59,5590.59,100],["2024-11-18",6034.29,6034.29,6034.29,6034.29,300],["2024-11-19",6211.76,6211.76,6211.76,6211.76,100],["2024-11-20",6211.76,6211.76,6211.76,6211.76,0],["2024-11-21",6211.76,6211.76,6211.76,6211.76,0],["2024-11-22",6477.98,6477.98,6477.98,6477.98,100],["2024-11-25",6655.46,6655.46,5856.81,5856.81,5600],["2024-11-26",6300.5,6300.5,6300.5,6300.5,100],["2024-11-27",6300.5,6300.5,6300.5,6300.5,0],["2024-11-28",6300.5,6300.5,6300.5,6300.5,0],["2024-11-29",6300.5,6300.5,6300.5,6300.5,0],["2024-12-02",6300.5,6300.5,6300.5,6300.5,5800],["2024-12-03",6300.5,6300.5,6300.5,6300.5,0],["2024-12-04",6300.5,6300.5,6300.5,6300.5,0],["2024-12-05",6300.5,6744.2,6300.5,6744.2,1100],["2024-12-06",6744.2,6744.2,6744.2,6744.2,0],["2024-12-09",6744.2,6744.2,6744.2,6744.2,0],["2024-12-10",6744.2,6744.2,6744.2,6744.2,0],["2024-12-11",6744.2,6744.2,6744.2,6744.2,0],["2024-12-12",6744.2,6744.2,6744.2,6744.2,0],["2024-12-13",6123.03,6123.03,6123.03,6123.03,200],["2024-12-16",6123.03,6123.03,6123.03,6123.03,0],["2024-12-17",6655.46,6655.46,6655.46,6655.46,100],["2024-12-18",6655.46,6655.46,6655.46,6655.46,0],["2024-12-19",6655.46,6655.46,6655.46,6655.46,0],["2024-12-20",7099.16,7099.16,7099.16,7099.16,100],["2024-12-23",7099.16,7099.16,7099.16,7099.16,0],["2024-12-24",7099.16,7099.16,7099.16,7099.16,0],["2024-12-25",7099.16,7099.16,7099.16,7099.16,0],["2024-12-26",7099.16,7099.16,7099.16,7099.16,0],["2024-12-27",7099.16,7099.16,7099.16,7099.16,0],["2024-12-30",6389.24,6389.24,6389.24,6389.24,1000],["2024-12-31",6744.2,6744.2,6744.2,6744.2,800],["2025-01-02",6744.2,6744.2,6744.2,6744.2,0],["2025-01-03",6744.2,6744.2,6744.2,6744.2,0],["2025-01-06",6744.2,6744.2,6744.2,6744.2,0],["2025-01-07",6744.2,6744.2,6744.2,6744.2,0],["2025-01-08",6744.2,6744.2,6744.2,6744.2,0],["2025-01-09",6744.2,6744.2,6744.2,6744.2,0],["2025-01-10",6744.2,6744.2,6744.2,6744.2,0],["2025-01-13",6123.03,6211.76,6123.03,6211.76,5000],["2025-01-14",5679.33,6744.2,5679.33,6034.29,13100],["2025-01-15",6566.72,6566.72,5679.33,5768.07,8100],["2025-01-16",5768.07,5768.07,5768.07,5768.07,0],["2025-01-17",5768.07,5768.07,5768.07,5768.07,3000],["2025-01-20",5768.07,5768.07,5768.07,5768.07,500],["2025-01-21",5501.85,5501.85,5501.85,5501.85,2000],["2025-01-22",6034.29,6034.29,6034.29,6034.29,3400],["2025-01-23",6034.29,6034.29,6034.29,6034.29,0],["2025-01-24",5768.07,5768.07,5768.07,5768.07,100],["2025-02-03",5768.07,5768.07,5768.07,5768.07,0],["2025-02-04",6211.76,6211.76,6211.76,6211.76,100],["2025-02-05",6211.76,6211.76,6211.76,6211.76,0],["2025-02-06",6211.76,6211.76,6211.76,6211.76,0],["2025-02-07",6211.76,6211.76,6211.76,6211.76,0],["2025-02-10",6211.76,6211.76,6211.76,6211.76,0],["2025-02-11",6211.76,6211.76,6211.76,6211.76,0],["2025-02-12",6211.76,6211.76,6211.76,6211.76,0],["2025-02-13",6211.76,6211.76,6211.76,6211.76,0],["2025-02-14",5590.59,6211.76,5590.59,6211.76,400],["2025-02-17",6211.76,6211.76,6211.76,6211.76,0],["2025-02-18",6034.29,6034.29,6034.29,6034.29,500],["2025-02-19",6389.24,6389.24,5590.59,6389.24,3100],["2025-02-20",6389.24,6389.24,6389.24,6389.24,0],["2025-02-21",6034.29,6034.29,5768.07,5768.07,3200],["2025-02-24",5768.07,5768.07,5768.07,5768.07,0],["2025-02-25",5768.07,5768.07,5768.07,5768.07,0],["2025-02-26",6211.76,6211.76,6211.76,6211.76,4800],["2025-02-27",5945.55,5945.55,5945.55,5945.55,100],["2025-02-28",5945.55,5945.55,5945.55,5945.55,0],["2025-03-03",5945.55,5945.55,5945.55,5945.55,0],["2025-03-04",5945.55,5945.55,5945.55,5945.55,0],["2025-03-05",5945.55,5945.55,5945.55,5945.55,0],["2025-03-06",5945.55,5945.55,5945.55,5945.55,0],["2025-03-07",5945.55,5945.55,5945.55,5945.55,0],["2025-03-10",5945.55,5945.55,5945.55,5945.55,0],["2025-03-11",6300.5,6300.5,6300.5,6300.5,100],["2025-03-12",6300.5,6300.5,6300.5,6300.5,0],["2025-03-13",6389.24,6389.24,6389.24,6389.24,1500],["2025-03-14",6389.24,6389.24,6389.24,6389.24,0],["2025-03-17",5856.81,5856.81,5856.81,5856.81,100],["2025-03-18",5856.81,5856.81,5856.81,5856.81,100],["2025-03-19",6211.76,6211.76,6211.76,6211.76,100],["2025-03-20",6211.76,6211.76,6211.76,6211.76,0],["2025-03-21",6566.72,6566.72,6566.72,6566.72,100],["2025-03-24",6566.72,6566.72,6566.72,6566.72,0],["2025-03-25",6389.24,6389.24,6034.29,6211.76,600],["2025-03-26",5590.59,6832.94,5590.59,6832.94,900],["2025-03-27",6921.68,7010.42,6921.68,7010.42,300],["2025-03-28",7010.42,7010.42,7010.42,7010.42,0],["2025-03-31",6389.24,6921.68,6389.24,6921.68,400],["2025-04-01",6921.68,6921.68,6477.98,6655.46,4700],["2025-04-02",6655.46,6655.46,6655.46,6655.46,100],["2025-04-03",6655.46,6655.46,6655.46,6655.46,0],["2025-04-04",6034.29,6034.29,6034.29,6034.29,100],["2025-04-08",6566.72,6566.72,5590.59,6211.76,300],["2025-04-09",6566.72,6566.72,6566.72,6566.72,100],["2025-04-10",6566.72,6566.72,6566.72,6566.72,100],["2025-04-11",6655.46,6655.46,6655.46,6655.46,100],["2025-04-14",6655.46,6655.46,6655.46,6655.46,0],["2025-04-15",6655.46,6655.46,6655.46,6655.46,0],["2025-04-16",6655.46,6655.46,6655.46,6655.46,0],["2025-04-17",6034.29,6655.46,6034.29,6655.46,200],["2025-04-18",6655.46,6655.46,6655.46,6655.46,0],["2025-04-21",6477.98,6477.98,6477.98,6477.98,1000],["2025-04-22",6211.76,6211.76,6123.03,6123.03,1300],["2025-04-23",6211.76,6211.76,6211.76,6211.76,500],["2025-04-24",6655.46,6655.46,5590.59,5768.07,2200],["2025-04-25",5324.37,6300.5,5324.37,5324.37,900],["2025-04-28",5856.81,5856.81,5413.11,5413.11,900],["2025-04-29",5413.11,5945.55,5413.11,5945.55,200],["2025-05-05",5501.85,5501.85,5501.85,5501.85,100],["2025-05-06",5501.85,5501.85,5501.85,5501.85,0],["2025-05-07",6034.29,6034.29,6034.29,6034.29,200],["2025-05-08",6566.72,6566.72,6477.98,6477.98,200],["2025-05-09",6566.72,6566.72,6566.72,6566.72,3900],["2025-05-12",6566.72,6566.72,6566.72,6566.72,0],["2025-05-13",6389.24,6566.72,6389.24,6566.72,200],["2025-05-14",6477.98,6477.98,6477.98,6477.98,200],["2025-05-15",6477.98,6477.98,6477.98,6477.98,0],["2025-05-16",6477.98,6477.98,6477.98,6477.98,0],["2025-05-19",6477.98,6477.98,6477.98,6477.98,0],["2025-05-20",6477.98,6477.98,6477.98,6477.98,0],["2025-05-21",6477.98,6477.98,6477.98,6477.98,0],["2025-05-22",6477.98,6477.98,6477.98,6477.98,0],["2025-05-23",6477.98,6477.98,6477.98,6477.98,0],["2025-05-26",5945.55,6123.03,5856.81,6123.03,25100],["2025-05-27",6123.03,6123.03,6123.03,6123.03,100],["2025-05-28",6566.72,6566.72,6566.72,6566.72,100],["2025-05-29",6389.24,6389.24,6389.24,6389.24,100],["2025-05-30",6389.24,6389.24,6389.24,6389.24,0],["2025-06-02",5856.81,5856.81,5768.07,5856.81,5000],["2025-06-03",5856.81,6389.24,5856.81,6389.24,4100],["2025-06-04",6211.76,6655.46,6034.29,6034.29,600],["2025-06-05",6600.0,6600.0,6600.0,6600.0,1100],["2025-06-06",6600.0,6600.0,6600.0,6600.0,200],["2025-06-09",6600.0,6600.0,6600.0,6600.0,0],["2025-06-10",6600.0,6600.0,6600.0,6600.0,200],["2025-06-11",6600.0,6600.0,6600.0,6600.0,0],["2025-06-12",6600.0,6600.0,6600.0,6600.0,0],["2025-06-13",6882.86,6882.86,6882.86,6882.86,100],["2025-06-16",6882.86,6882.86,6882.86,6882.86,0],["2025-06-17",6882.86,6882.86,6882.86,6882.86,0],["2025-06-18",6882.86,6882.86,6882.86,6882.86,0],["2025-06-19",6222.86,6788.57,6222.86,6788.57,200],["2025-06-20",6788.57,6788.57,6788.57,6788.57,0],["2025-06-23",6788.57,6788.57,6788.57,6788.57,0],["2025-06-24",6788.57,6788.57,6788.57,6788.57,0],["2025-06-25",6788.57,6788.57,6788.57,6788.57,0],["2025-06-26",6128.57,6694.29,6128.57,6694.29,200],["2025-06-27",6034.29,6600.0,6034.29,6600.0,200],["2025-06-30",6505.71,6505.71,6505.71,6505.71,100],["2025-07-01",7071.43,7071.43,7071.43,7071.43,100],["2025-07-02",7071.43,7071.43,7071.43,7071.43,0],["2025-07-03",7071.43,7071.43,7071.43,7071.43,0],["2025-07-04",7071.43,7071.43,7071.43,7071.43,0],["2025-07-07",7071.43,7071.43,7071.43,7071.43,0],["2025-07-08",7071.43,7071.43,7071.43,7071.43,0],["2025-07-09",7071.43,7071.43,7071.43,7071.43,0],["2025-07-10",7637.14,7637.14,7448.57,7448.57,1700],["2025-07-11",6788.57,7354.29,6788.57,7165.71,2300],["2025-07-14",6505.71,6977.14,6505.71,6977.14,1000],["2025-07-15",6317.14,7354.29,6317.14,6977.14,800],["2025-07-16",6317.14,7542.86,6317.14,7448.57,1200],["2025-07-17",6788.57,7165.71,6788.57,7165.71,400],["2025-07-18",6505.71,6977.14,6505.71,6977.14,500],["2025-07-21",6411.43,6788.57,6317.14,6788.57,900],["2025-07-22",6222.86,6600.0,6222.86,6600.0,300],["2025-07-23",6600.0,6600.0,6600.0,6600.0,0],["2025-07-24",6505.71,6505.71,6505.71,6505.71,100],["2025-07-25",5940.0,6600.0,5940.0,6600.0,500],["2025-07-28",6600.0,7165.71,6600.0,7165.71,6100],["2025-07-29",7165.71,7260.0,6600.0,6600.0,1500],["2025-07-30",7071.43,7071.43,6600.0,6600.0,200],["2025-07-31",7071.43,7071.43,7071.43,7071.43,100],["2025-08-01",7071.43,7071.43,6411.43,6600.0,800],["2025-08-04",6600.0,6600.0,6600.0,6600.0,100],["2025-08-05",6034.29,6128.57,6034.29,6128.57,500],["2025-08-06",6128.57,6505.71,6128.57,6505.71,2100],["2025-08-07",6505.71,6505.71,6505.71,6505.71,0],["2025-08-08",6411.43,6411.43,6128.57,6128.57,400],["2025-08-11",6128.57,6694.29,6128.57,6694.29,6100],["2025-08-12",6600.0,6600.0,6600.0,6600.0,1100],["2025-08-13",6600.0,6600.0,6600.0,6600.0,300],["2025-08-14",6505.71,6694.29,6034.29,6694.29,2200],["2025-08-15",6694.29,6694.29,6694.29,6694.29,0],["2025-08-18",6411.43,6411.43,6411.43,6411.43,100],["2025-08-19",6317.14,6694.29,5940.0,6600.0,1900],["2025-08-20",6600.0,6600.0,6600.0,6600.0,100],["2025-08-21",6317.14,6600.0,6317.14,6600.0,400],["2025-08-22",6034.29,6600.0,6034.29,6600.0,400],["2025-08-25",6600.0,6600.0,6600.0,6600.0,0],["2025-08-26",6600.0,6600.0,6600.0,6600.0,0],["2025-08-27",6600.0,6600.0,6600.0,6600.0,0],["2025-08-28",6034.29,6600.0,6034.29,6600.0,700],["2025-08-29",6600.0,6600.0,6600.0,6600.0,0],["2025-09-03",6600.0,6600.0,6600.0,6600.0,0],["2025-09-04",6411.43,6411.43,6411.43,6411.43,100],["2025-09-05",6128.57,6505.71,6128.57,6128.57,900],["2025-09-08",6317.14,6600.0,6128.57,6600.0,7200],["2025-09-09",6600.0,6600.0,6600.0,6600.0,0],["2025-09-10",6600.0,6600.0,6600.0,6600.0,0],["2025-09-11",6600.0,6600.0,6600.0,6600.0,200],["2025-09-12",6505.71,6600.0,6128.57,6600.0,900],["2025-09-15",6505.71,6505.71,6505.71,6505.71,600],["2025-09-16",6505.71,6505.71,6505.71,6505.71,0],["2025-09-17",6505.71,6505.71,6505.71,6505.71,0],["2025-09-18",6505.71,6505.71,6505.71,6505.71,0],["2025-09-19",6600.0,6600.0,6600.0,6600.0,100],["2025-09-22",6600.0,6600.0,6600.0,6600.0,0],["2025-09-23",6600.0,6600.0,6600.0,6600.0,0],["2025-09-24",6034.29,6411.43,6034.29,6411.43,400],["2025-09-25",6317.14,6505.71,5845.71,6505.71,600],["2025-09-26",6505.71,6505.71,6505.71,6505.71,0],["2025-09-29",6505.71,6505.71,6505.71,6505.71,0],["2025-09-30",5940.0,6600.0,5940.0,6600.0,6500],["2025-10-01",6600.0,6600.0,6505.71,6505.71,1000],["2025-10-02",6128.57,6128.57,6128.57,6128.57,500],["2025-10-03",6505.71,6505.71,6505.71,6505.71,300],["2025-10-06",6600.0,6600.0,6600.0,6600.0,100],["2025-10-07",6600.0,6600.0,6600.0,6600.0,0],["2025-10-08",6600.0,6600.0,6600.0,6600.0,0],["2025-10-09",6600.0,6600.0,6600.0,6600.0,0],["2025-10-10",6600.0,6600.0,6600.0,6600.0,0],["2025-10-13",6600.0,6600.0,6600.0,6600.0,0],["2025-10-14",6600.0,6600.0,6600.0,6600.0,0],["2025-10-15",6600.0,6600.0,6600.0,6600.0,0],["2025-10-16",6600.0,6600.0,6600.0,6600.0,0],["2025-10-17",5940.0,6600.0,5940.0,6600.0,1200],["2025-10-20",6034.29,6505.71,6034.29,6505.71,2800],["2025-10-21",6505.71,6505.71,6505.71,6505.71,0],["2025-10-22",6505.71,6505.71,6505.71,6505.71,0],["2025-10-23",6411.43,6411.43,6411.43,6411.43,100],["2025-10-24",6411.43,6411.43,6411.43,6411.43,0],["2025-10-27",6411.43,6411.43,6411.43,6411.43,100],["2025-10-28",6411.43,6411.43,6411.43,6411.43,0],["2025-10-29",6411.43,6411.43,6411.43,6411.43,0],["2025-10-30",6411.43,6411.43,6411.43,6411.43,0],["2025-10-31",6128.57,6128.57,6128.57,6128.57,1200],["2025-11-03",5845.71,5940.0,5845.71,5940.0,200],["2025-11-04",5940.0,5940.0,5940.0,5940.0,0],["2025-11-05",5940.0,5940.0,5940.0,5940.0,0],["2025-11-06",6128.57,6505.71,6128.57,6505.71,500],["2025-11-07",6505.71,6505.71,6505.71,6505.71,200],["2025-11-10",6505.71,6505.71,6505.71,6505.71,0],["2025-11-11",6317.14,6600.0,6317.14,6505.71,1300],["2025-11-12",6505.71,6600.0,6505.71,6600.0,2100],["2025-11-13",6600.0,6600.0,6600.0,6600.0,0],["2025-11-14",6600.0,6600.0,6600.0,6600.0,0],["2025-11-17",6128.57,6128.57,6128.57,6128.57,300],["2025-11-18",6128.57,6128.57,6128.57,6128.57,0],["2025-11-19",6128.57,6128.57,6128.57,6128.57,0],["2025-11-20",5940.0,5940.0,5940.0,5940.0,100],["2025-11-21",6505.71,6505.71,6505.71,6505.71,400],["2025-11-24",6505.71,6600.0,6505.71,6600.0,600],["2025-11-25",6600.0,6600.0,6600.0,6600.0,0],["2025-11-26",6600.0,6600.0,6600.0,6600.0,0],["2025-11-27",6600.0,6600.0,6600.0,6600.0,0],["2025-11-28",6600.0,6600.0,6600.0,6600.0,0],["2025-12-01",6600.0,6600.0,6600.0,6600.0,0],["2025-12-02",6034.29,6600.0,5940.0,6600.0,900],["2025-12-03",5940.0,6600.0,5940.0,6600.0,13600],["2025-12-04",6600.0,6600.0,6600.0,6600.0,0],["2025-12-05",6600.0,6600.0,6600.0,6600.0,0],["2025-12-08",6317.14,6317.14,6317.14,6317.14,100],["2025-12-09",6317.14,6317.14,6317.14,6317.14,0],["2025-12-10",6317.14,6317.14,6317.14,6317.14,0],["2025-12-11",6034.29,6034.29,6034.29,6034.29,200],["2025-12-12",5562.86,6034.29,5562.86,6034.29,200],["2025-12-15",6034.29,6034.29,6034.29,6034.29,0],["2025-12-16",5940.0,5940.0,5657.14,5657.14,800],["2025-12-17",5657.14,5657.14,5657.14,5657.14,0],["2025-12-18",5562.86,5940.0,5562.86,5940.0,2100],["2025-12-19",5940.0,5940.0,5940.0,5940.0,200],["2025-12-22",5940.0,5940.0,5940.0,5940.0,100],["2025-12-23",5940.0,5940.0,5940.0,5940.0,0],["2025-12-24",5940.0,5940.0,5940.0,5940.0,0],["2025-12-25",5657.14,5657.14,5657.14,5657.14,12000],["2025-12-26",5940.0,6128.57,5940.0,6128.57,22800],["2025-12-29",6128.57,6128.57,6128.57,6128.57,0],["2025-12-30",6128.57,6128.57,6128.57,6128.57,0],["2025-12-31",6128.57,6128.57,6128.57,6128.57,0],["2026-01-05",6317.14,6317.14,6317.14,6317.14,100],["2026-01-06",6317.14,6317.14,6317.14,6317.14,0],["2026-01-07",6317.14,6317.14,6317.14,6317.14,100],["2026-01-08",6317.14,6317.14,6317.14,6317.14,0],["2026-01-09",6222.86,6222.86,6128.57,6128.57,2000],["2026-01-12",6128.57,6128.57,6128.57,6128.57,0],["2026-01-13",5657.14,5657.14,5657.14,5657.14,800],["2026-01-14",5657.14,5657.14,5657.14,5657.14,0],["2026-01-15",5657.14,5657.14,5657.14,5657.14,0],["2026-01-16",5657.14,5657.14,5657.14,5657.14,2200],["2026-01-19",5657.14,5657.14,5657.14,5657.14,0],["2026-01-20",6222.86,6222.86,6222.86,6222.86,100],["2026-01-21",6128.57,6128.57,6128.57,6128.57,16200],["2026-01-22",6128.57,6128.57,6128.57,6128.57,0],["2026-01-23",6128.57,6128.57,6128.57,6128.57,0],["2026-01-26",6128.57,6128.57,6128.57,6128.57,0],["2026-01-27",5562.86,5562.86,5562.86,5562.86,634300],["2026-01-28",6034.29,6034.29,6034.29,6034.29,100],["2026-01-29",6034.29,6034.29,6034.29,6034.29,0],["2026-01-30",6034.29,6034.29,6034.29,6034.29,0],["2026-02-02",6034.29,6034.29,6034.29,6034.29,0],["2026-02-03",5940.0,5940.0,5940.0,5940.0,1000],["2026-02-04",5657.14,5657.14,5657.14,5657.14,1000],["2026-02-05",5657.14,5657.14,5657.14,5657.14,0],["2026-02-06",5657.14,5657.14,5657.14,5657.14,600],["2026-02-09",5657.14,5657.14,5657.14,5657.14,0],["2026-02-10",5657.14,5657.14,5657.14,5657.14,0],["2026-02-11",5657.14,5657.14,5657.14,5657.14,0],["2026-02-12",5657.14,5657.14,5657.14,5657.14,0],["2026-02-13",6128.57,6128.57,6128.57,6128.57,100],["2026-02-23",6128.57,6128.57,6128.57,6128.57,0],["2026-02-24",6128.57,6128.57,6128.57,6128.57,0],["2026-02-25",6128.57,6128.57,6128.57,6128.57,0],["2026-02-26",6128.57,6128.57,6128.57,6128.57,0],["2026-02-27",6128.57,6128.57,6128.57,6128.57,0],["2026-03-02",6128.57,6128.57,6128.57,6128.57,0],["2026-03-03",6128.57,6128.57,6128.57,6128.57,0],["2026-03-04",6128.57,6128.57,6128.57,6128.57,0],["2026-03-05",6128.57,6128.57,6128.57,6128.57,0],["2026-03-06",6128.57,6128.57,6128.57,6128.57,0],["2026-03-09",6128.57,6128.57,6128.57,6128.57,0],["2026-03-10",6128.57,6128.57,6128.57,6128.57,0],["2026-03-11",6128.57,6128.57,6128.57,6128.57,0],["2026-03-12",6128.57,6128.57,6128.57,6128.57,0],["2026-03-13",6128.57,6128.57,6128.57,6128.57,0],["2026-03-16",6128.57,6128.57,6128.57,6128.57,0],["2026-03-17",5562.86,6128.57,5562.86,6128.57,700],["2026-03-18",6128.57,6128.57,6128.57,6128.57,0],["2026-03-19",6128.57,6128.57,6128.57,6128.57,0],["2026-03-20",6128.57,6128.57,6128.57,6128.57,0],["2026-03-23",6128.57,6128.57,6128.57,6128.57,0],["2026-03-24",5657.14,5657.14,5657.14,5657.14,400],["2026-03-25",5657.14,6128.57,5657.14,6128.57,500],["2026-03-26",6128.57,6128.57,6128.57,6128.57,0],["2026-03-27",6128.57,6128.57,6128.57,6128.57,0],["2026-03-30",5845.71,5845.71,5845.71,5845.71,100],["2026-03-31",5845.71,5845.71,5845.71,5845.71,0],["2026-04-01",5845.71,5845.71,5845.71,5845.71,0],["2026-04-02",5845.71,5845.71,5845.71,5845.71,0],["2026-04-03",5374.29,5940.0,5374.29,5940.0,400],["2026-04-06",5940.0,5940.0,5940.0,5940.0,0],["2026-04-07",5374.29,6034.29,5374.29,6034.29,700],["2026-04-08",6034.29,6034.29,6034.29,6034.29,0],["2026-04-09",5845.71,5845.71,5845.71,5845.71,100],["2026-04-10",5845.71,5845.71,5845.71,5845.71,100],["2026-04-13",5845.71,5845.71,5845.71,5845.71,0],["2026-04-14",5845.71,5845.71,5845.71,5845.71,0],["2026-04-15",5845.71,5845.71,5845.71,5845.71,400],["2026-04-16",5845.71,5845.71,5845.71,5845.71,100],["2026-04-17",5845.71,5845.71,5845.71,5845.71,0],["2026-04-20",5845.71,5845.71,5845.71,5845.71,0],["2026-04-21",5845.71,5845.71,5845.71,5845.71,0],["2026-04-22",5845.71,5845.71,5845.71,5845.71,0],["2026-04-23",6128.57,6128.57,6128.57,6128.57,1600],["2026-04-24",6128.57,6128.57,6128.57,6128.57,0],["2026-04-28",6128.57,6128.57,6128.57,6128.57,0],["2026-04-29",6128.57,6128.57,6128.57,6128.57,0],["2026-05-04",6128.57,6128.57,6128.57,6128.57,0],["2026-05-05",5657.14,5657.14,5657.14,5657.14,1000],["2026-05-06",5657.14,5657.14,5657.14,5657.14,0],["2026-05-07",5657.14,5657.14,5657.14,5657.14,100],["2026-05-08",5657.14,5657.14,5657.14,5657.14,0],["2026-05-11",5657.14,5657.14,5657.14,5657.14,0],["2026-05-12",6128.57,6128.57,6034.29,6034.29,200],["2026-05-13",6034.29,6034.29,6034.29,6034.29,0],["2026-05-14",6034.29,6034.29,6034.29,6034.29,0],["2026-05-15",6034.29,6034.29,6034.29,6034.29,0],["2026-05-18",6034.29,6034.29,6034.29,6034.29,0],["2026-05-19",6034.29,6034.29,6034.29,6034.29,0],["2026-05-20",6034.29,6034.29,6034.29,6034.29,0],["2026-05-21",6034.29,6034.29,6034.29,6034.29,0],["2026-05-22",6034.29,6034.29,6034.29,6034.29,0],["2026-05-25",6034.29,6034.29,6034.29,6034.29,0],["2026-05-26",5468.57,5751.43,5468.57,5751.43,11300],["2026-05-27",5751.43,5751.43,5751.43,5751.43,0],["2026-05-28",5751.43,5751.43,5751.43,5751.43,0],["2026-05-29",5468.57,5468.57,5280.0,5280.0,400],["2026-06-01",5280.0,5280.0,5280.0,5280.0,0],["2026-06-02",5280.0,5280.0,5280.0,5280.0,0],["2026-06-03",5657.14,5657.14,5657.14,5657.14,4900],["2026-06-04",5657.14,5657.14,5657.14,5657.14,4900],["2026-06-05",5657.14,5657.14,5657.14,5657.14,3400],["2026-06-08",5657.14,5657.14,5657.14,5657.14,0],["2026-06-09",5657.14,6222.86,5468.57,6222.86,7800],["2026-06-10",6222.86,6600.0,6222.86,6600.0,1400],["2026-06-11",6600.0,6800.0,6600.0,6700.0,300],["2026-06-12",6600.0,7300.0,6600.0,7300.0,300],["2026-06-15",7300.0,7900.0,6600.0,6600.0,421900],["2026-06-16",7000.0,7000.0,7000.0,7000.0,100],["2026-06-17",7100.0,7300.0,6300.0,6300.0,3400],["2026-06-18",6800.0,6800.0,5700.0,5700.0,2200],["2026-06-19",5700.0,5700.0,5700.0,5700.0,0],["2026-06-22",6200.0,6200.0,6200.0,6200.0,1000],["2026-06-23",6200.0,6200.0,6200.0,6200.0,0],["2026-06-24",6200.0,6200.0,6200.0,6200.0,289467],["2026-06-25",6200.0,6200.0,6200.0,6200.0,0],["2026-06-26",6800.0,6800.0,6800.0,6800.0,100],["2026-06-29",6800.0,6800.0,6800.0,6800.0,0],["2026-06-30",6200.0,6400.0,6200.0,6400.0,400],["2026-07-01",6400.0,6400.0,6400.0,6400.0,0],["2026-07-02",5900.0,6000.0,5900.0,6000.0,500],["2026-07-03",6000.0,6000.0,6000.0,6000.0,0],["2026-07-06",6000.0,6000.0,6000.0,6000.0,0],["2026-07-07",6300.0,6300.0,6300.0,6300.0,100],["2026-07-08",6300.0,6300.0,6300.0,6300.0,0],["2026-07-09",6300.0,6300.0,6300.0,6300.0,0],["2026-07-10",6300.0,6300.0,6300.0,6300.0,0],["2026-07-13",6300.0,6300.0,6300.0,6300.0,0],["2026-07-14",5700.0,5700.0,5700.0,5700.0,2100],["2026-07-15",6100.0,6100.0,6100.0,6100.0,100],["2026-07-16",6700.0,6700.0,6100.0,6200.0,3800],["2026-07-17",6200.0,6200.0,6200.0,6200.0,0],["2026-07-20",6800.0,6800.0,6800.0,6800.0,100],["2026-07-21",6800.0,6800.0,6800.0,6800.0,0],["2026-07-22",6800.0,6800.0,6800.0,6800.0,0],["2026-07-23",6800.0,6800.0,6800.0,6800.0,0],["2026-07-24",6800.0,6800.0,6800.0,6800.0,0],["2026-07-27",6800.0,6800.0,6800.0,6800.0,0],["2026-07-28",6800.0,6800.0,6800.0,6800.0,0],["2026-07-29",6800.0,6800.0,6800.0,6800.0,0],["2026-07-30",6200.0,6200.0,6200.0,6200.0,300],["2026-07-31",5600.0,6200.0,5600.0,6200.0,4300],["2026-08-03",6200.0,6200.0,6200.0,6200.0,0],["2026-08-04",5900.0,5900.0,5900.0,5900.0,100],["2026-08-05",5500.0,6300.0,5400.0,5900.0,4000],["2026-08-06",5500.0,5800.0,5500.0,5800.0,1000],["2026-08-07",5700.0,6300.0,5700.0,6300.0,3200],["2026-08-10",5700.0,6100.0,5700.0,5900.0,300],["2026-08-11",5700.0,5700.0,5700.0,5700.0,1000],["2026-08-12",5500.0,6100.0,5500.0,6000.0,2900],["2026-08-13",6000.0,6300.0,6000.0,6200.0,2100],["2026-08-14",6200.0,6400.0,6200.0,6400.0,500],["2026-08-17",6800.0,6800.0,6800.0,6800.0,100],["2026-08-18",6200.0,6200.0,6200.0,6200.0,400],["2026-08-19",6200.0,6200.0,6200.0,6200.0,0],["2026-08-20",6200.0,6200.0,6200.0,6200.0,0],["2026-08-21",6200.0,6200.0,6200.0,6200.0,100],["2026-08-24",6200.0,6200.0,6200.0,6200.0,0],["2026-08-25",5800.0,6200.0,5600.0,6200.0,400],["2026-08-26",6200.0,6300.0,5800.0,5800.0,500],["2026-08-27",5800.0,6200.0,5800.0,5900.0,2200],["2026-08-28",5900.0,5900.0,5900.0,5900.0,0],["2026-09-03",5900.0,5900.0,5900.0,5900.0,0],["2026-09-04",5900.0,5900.0,5900.0,5900.0,100],["2026-09-07",5900.0,5900.0,5900.0,5900.0,0],["2026-09-08",6000.0,6000.0,6000.0,6000.0,100],["2026-09-09",5600.0,6200.0,5600.0,6200.0,500],["2026-09-10",6200.0,6200.0,6200.0,6200.0,100],["2026-09-11",5800.0,5800.0,5600.0,5600.0,900],["2026-09-14",6100.0,6100.0,6100.0,6100.0,100],["2026-09-15",5500.0,6100.0,5500.0,6100.0,400],["2026-09-16",6100.0,6100.0,6100.0,6100.0,0],["2026-09-17",6100.0,6100.0,6100.0,6100.0,0],["2026-09-18",6100.0,6100.0,6100.0,6100.0,0],["2026-09-21",6100.0,6100.0,6100.0,6100.0,0],["2026-09-22",6100.0,6100.0,6100.0,6100.0,0],["2026-09-23",6100.0,6100.0,6100.0,6100.0,0],["2026-09-24",6100.0,6100.0,6100.0,6100.0,0],["2026-09-25",5500.0,5500.0,5500.0,5500.0,1600],["2026-09-28",5500.0,5500.0,5500.0,5500.0,0],["2026-09-29",5900.0,6000.0,5900.0,6000.0,400],["2026-09-30",6100.0,6100.0,6100.0,6100.0,200],["2026-10-01",6100.0,6100.0,6100.0,6100.0,0],["2026-10-02",6100.0,6100.0,6100.0,6100.0,0],["2026-10-05",6100.0,6100.0,6100.0,6100.0,0],["2026-10-06",6200.0,6200.0,5500.0,6100.0,1300],["2026-10-07",6100.0,6100.0,6100.0,6100.0,0],["2026-10-08",6100.0,6100.0,6100.0,6100.0,0],["2026-10-09",6100.0,6100.0,6100.0,6100.0,0],["2026-10-12",6100.0,6100.0,6100.0,6100.0,0]]}