{"sym":"DDN","index":false,"bars":[["2009-06-29",3174.62,3174.62,3174.62,3174.62,0],["2009-06-30",3174.62,3174.62,3174.62,3174.62,0],["2009-07-01",3174.62,3174.62,3174.62,3174.62,0],["2009-07-02",3174.62,3174.62,3174.62,3174.62,0],["2009-07-03",2857.16,2857.16,2857.16,2857.16,200],["2009-07-06",2630.4,2630.4,2630.4,2630.4,200],["2009-07-07",2630.4,2630.4,2630.4,2630.4,0],["2009-07-08",2630.4,2630.4,2630.4,2630.4,0],["2009-07-09",2893.44,2893.44,2893.44,2893.44,10],["2009-07-10",2893.44,3174.62,2893.44,3174.62,50],["2009-07-13",3238.11,3238.11,3238.11,3238.11,10],["2009-07-14",3555.57,3555.57,3555.57,3555.57,20],["2009-07-15",3555.57,3555.57,3555.57,3555.57,0],["2009-07-16",3909.32,3909.32,3909.32,3909.32,10],["2009-07-17",4299.34,4299.34,4299.34,4299.34,20],["2009-07-21",4734.72,4734.72,4734.72,4734.72,10],["2009-07-22",5206.38,5206.38,5206.38,5206.38,10],["2009-07-23",5206.38,5206.38,5206.38,5206.38,0],["2009-07-24",5714.32,5714.32,4689.37,4689.37,110],["2009-07-27",5251.73,5251.73,5251.73,5251.73,10],["2009-07-28",5251.73,5251.73,5251.73,5251.73,0],["2009-07-29",5251.73,5251.73,5251.73,5251.73,0],["2009-07-30",5251.73,5251.73,5251.73,5251.73,0],["2009-07-31",5442.21,5442.21,4825.42,4825.42,50],["2009-08-03",5442.21,5442.21,4462.61,4462.61,150],["2009-08-04",4081.65,4081.65,4081.65,4081.65,100],["2009-08-05",3673.49,4489.82,3673.49,4489.82,120],["2009-08-06",3374.17,3374.17,3374.17,3374.17,200],["2009-08-07",3038.56,3038.56,3038.56,3038.56,350],["2009-08-10",2739.24,2739.24,2739.24,2739.24,2390],["2009-08-11",2467.13,3011.35,2467.13,2467.13,780],["2009-08-12",2231.3,2231.3,2231.3,2231.3,550],["2009-08-13",2358.29,2358.29,2358.29,2358.29,100],["2009-08-14",2176.88,2267.59,2176.88,2267.59,2300],["2009-08-17",1995.48,1995.48,1995.48,1995.48,1650],["2009-08-18",2195.02,2195.02,2195.02,2195.02,10],["2009-08-21",2412.71,2412.71,2412.71,2412.71,0],["2009-08-24",2412.71,2412.71,2412.71,2412.71,0],["2009-08-25",2648.54,2648.54,2176.88,2176.88,110],["2009-08-26",2439.92,2439.92,2040.83,2040.83,120],["2009-08-27",2276.66,2276.66,1995.48,1995.48,60],["2009-08-28",2040.83,2040.83,2040.83,2040.83,1000],["2009-08-31",2040.83,2040.83,2040.83,2040.83,0],["2009-09-01",2040.83,2040.83,2040.83,2040.83,0],["2009-09-03",1904.77,2240.37,1904.77,2240.37,1420],["2009-09-04",2095.25,2095.25,1723.37,1723.37,840],["2009-09-07",1941.05,1941.05,1941.05,1941.05,0],["2009-09-08",1941.05,1941.05,1941.05,1941.05,0],["2009-09-09",1941.05,1941.05,1941.05,1941.05,0],["2009-09-10",1941.05,1941.05,1941.05,1941.05,0],["2009-09-11",1941.05,1941.05,1941.05,1941.05,0],["2009-09-14",2131.53,2131.53,1904.77,1904.77,60],["2009-09-15",1941.05,1941.05,1859.42,1859.42,2000],["2009-09-16",1904.77,1904.77,1904.77,1904.77,0],["2009-09-17",1904.77,1904.77,1904.77,1904.77,0],["2009-09-18",1904.77,1904.77,1904.77,1904.77,1000],["2009-09-21",1814.07,1814.07,1814.07,1814.07,140],["2009-09-22",1814.07,1904.77,1814.07,1814.07,2460],["2009-09-23",1850.35,1850.35,1850.35,1850.35,0],["2009-09-24",1977.33,1977.33,1977.33,1977.33,10],["2009-09-25",1814.07,1814.07,1814.07,1814.07,200],["2009-09-28",1814.07,1814.07,1814.07,1814.07,0],["2009-09-29",1814.07,1814.07,1814.07,1814.07,0],["2009-09-30",1814.07,1814.07,1814.07,1814.07,0],["2009-10-01",1814.07,1814.07,1814.07,1814.07,0],["2009-10-02",1814.07,1814.07,1814.07,1814.07,0],["2009-10-05",1814.07,1814.07,1814.07,1814.07,0],["2009-10-06",1814.07,1814.07,1814.07,1814.07,0],["2009-10-07",1814.07,1814.07,1814.07,1814.07,0],["2009-10-08",1814.07,1814.07,1814.07,1814.07,0],["2009-10-09",1995.48,1995.48,1995.48,1995.48,100],["2009-10-12",1995.48,1995.48,1995.48,1995.48,0],["2009-10-13",1995.48,1995.48,1995.48,1995.48,0],["2009-10-14",1995.48,1995.48,1995.48,1995.48,0],["2009-10-15",1904.77,1904.77,1795.93,1795.93,3210],["2009-10-16",2068.04,2068.04,2068.04,2068.04,450],["2009-10-19",2068.04,2068.04,2068.04,2068.04,0],["2009-10-20",2176.88,2267.59,2176.88,2267.59,3550],["2009-10-21",2458.06,2458.06,2267.59,2458.06,800],["2009-10-22",2358.29,2358.29,2294.8,2294.8,640],["2009-10-23",2557.84,2557.84,2331.08,2331.08,4300],["2009-10-26",2267.59,2267.59,2267.59,2267.59,300],["2009-10-27",2040.83,2040.83,2040.83,2040.83,100],["2009-10-29",1995.48,1995.48,1995.48,1995.48,110],["2009-10-30",2176.88,2195.02,2176.88,2195.02,1010],["2009-11-02",2195.02,2195.02,2195.02,2195.02,0],["2009-11-03",2195.02,2195.02,2195.02,2195.02,0],["2009-11-04",2195.02,2195.02,2195.02,2195.02,0],["2009-11-05",2312.94,2312.94,2312.94,2312.94,100],["2009-11-06",2539.7,2539.7,2539.7,2539.7,30],["2009-11-09",2539.7,2539.7,2539.7,2539.7,0],["2009-11-10",2539.7,2539.7,2539.7,2539.7,0],["2009-11-11",2539.7,2539.7,2539.7,2539.7,0],["2009-11-12",2539.7,2539.7,2539.7,2539.7,0],["2009-11-13",2539.7,2539.7,2539.7,2539.7,0],["2009-11-16",2539.7,2539.7,2539.7,2539.7,0],["2009-11-17",2358.29,2358.29,2358.29,2358.29,100],["2009-11-18",2358.29,2358.29,2358.29,2358.29,0],["2009-11-19",2358.29,2358.29,2358.29,2358.29,0],["2009-11-20",2594.12,2594.12,2594.12,2594.12,10],["2009-11-23",2594.12,2594.12,2594.12,2594.12,0],["2009-11-24",2594.12,2594.12,2594.12,2594.12,0],["2009-11-25",2340.15,2848.09,2340.15,2848.09,120],["2009-11-26",2421.78,2421.78,2421.78,2421.78,0],["2009-11-27",2421.78,2421.78,2421.78,2421.78,0],["2009-11-30",2421.78,2421.78,2421.78,2421.78,0],["2009-12-01",2185.95,2185.95,2185.95,2185.95,24270],["2009-12-02",2185.95,2185.95,2185.95,2185.95,0],["2009-12-03",2185.95,2185.95,2185.95,2185.95,0],["2009-12-04",2185.95,2185.95,2185.95,2185.95,0],["2009-12-07",2185.95,2185.95,2185.95,2185.95,0],["2009-12-08",2185.95,2185.95,2185.95,2185.95,0],["2009-12-09",2185.95,2185.95,2185.95,2185.95,0],["2009-12-10",2185.95,2185.95,2185.95,2185.95,0],["2009-12-11",2185.95,2185.95,2185.95,2185.95,0],["2009-12-14",2185.95,2185.95,2185.95,2185.95,0],["2009-12-15",2185.95,2185.95,2185.95,2185.95,0],["2009-12-16",2185.95,2185.95,2185.95,2185.95,0],["2009-12-17",2185.95,2185.95,2185.95,2185.95,0],["2009-12-18",2185.95,2185.95,2185.95,2185.95,0],["2009-12-21",2185.95,2185.95,2185.95,2185.95,0],["2009-12-22",2185.95,2185.95,2185.95,2185.95,0],["2009-12-23",2185.95,2185.95,2185.95,2185.95,0],["2009-12-24",2185.95,2185.95,2185.95,2185.95,0],["2009-12-25",2185.95,2185.95,2185.95,2185.95,0],["2009-12-28",2185.95,2185.95,2185.95,2185.95,0],["2009-12-29",2185.95,2185.95,2185.95,2185.95,0],["2009-12-30",2185.95,2185.95,2185.95,2185.95,0],["2009-12-31",2185.95,2185.95,2185.95,2185.95,0],["2010-01-04",2185.95,2185.95,2185.95,2185.95,0],["2010-01-05",2185.95,2185.95,2185.95,2185.95,0],["2010-01-06",2185.95,2185.95,2185.95,2185.95,0],["2010-01-07",2185.95,2185.95,2185.95,2185.95,0],["2010-01-08",2185.95,2185.95,2185.95,2185.95,0],["2010-01-11",2185.95,2185.95,2185.95,2185.95,0],["2010-01-12",2185.95,2185.95,2185.95,2185.95,0],["2010-01-13",2185.95,2185.95,2185.95,2185.95,0],["2010-01-14",2185.95,2185.95,2185.95,2185.95,0],["2010-01-18",2185.95,2185.95,2185.95,2185.95,0],["2010-01-19",2185.95,2185.95,2185.95,2185.95,0],["2010-01-20",2185.95,2185.95,2185.95,2185.95,0],["2010-01-21",2185.95,2185.95,2185.95,2185.95,0],["2010-01-22",2185.95,2185.95,2185.95,2185.95,0],["2010-01-25",2185.95,2185.95,2185.95,2185.95,0],["2010-01-26",2185.95,2185.95,2185.95,2185.95,0],["2010-01-27",2185.95,2185.95,2185.95,2185.95,0],["2010-01-28",2185.95,2185.95,2185.95,2185.95,0],["2010-01-29",2185.95,2185.95,2185.95,2185.95,0],["2010-02-01",2185.95,2185.95,2185.95,2185.95,0],["2010-02-02",2185.95,2185.95,2185.95,2185.95,0],["2010-02-03",2185.95,2185.95,2185.95,2185.95,0],["2010-02-04",2185.95,2185.95,2185.95,2185.95,0],["2010-02-05",2185.95,2185.95,2185.95,2185.95,0],["2010-02-08",2185.95,2185.95,2185.95,2185.95,0],["2010-02-09",2185.95,2185.95,2185.95,2185.95,0],["2010-02-10",2185.95,2185.95,2185.95,2185.95,0],["2010-02-11",2222.23,2222.23,2222.23,2222.23,200],["2010-02-12",2222.23,2222.23,2222.23,2222.23,0],["2010-02-22",2222.23,2222.23,2222.23,2222.23,300],["2010-02-23",2222.23,2222.23,2222.23,2222.23,0],["2010-02-24",2222.23,2222.23,2222.23,2222.23,0],["2010-02-25",2222.23,2222.23,2222.23,2222.23,0],["2010-02-26",2222.23,2222.23,2222.23,2222.23,0],["2010-03-01",2222.23,2222.23,2222.23,2222.23,0],["2010-03-02",2222.23,2222.23,2222.23,2222.23,0],["2010-03-03",2222.23,2222.23,2222.23,2222.23,0],["2010-03-04",2222.23,2222.23,2222.23,2222.23,0],["2010-03-05",2222.23,2222.23,2222.23,2222.23,0],["2010-03-08",2222.23,2222.23,2222.23,2222.23,0],["2010-03-09",2222.23,2222.23,2222.23,2222.23,2750],["2010-03-10",2222.23,2222.23,2222.23,2222.23,0],["2010-03-11",2222.23,2222.23,2222.23,2222.23,0],["2010-03-12",2222.23,2222.23,2222.23,2222.23,0],["2010-03-15",2222.23,2222.23,2222.23,2222.23,0],["2010-03-16",2222.23,2222.23,2222.23,2222.23,0],["2010-03-17",2222.23,2222.23,2222.23,2222.23,0],["2010-03-18",2222.23,2222.23,2222.23,2222.23,0],["2010-03-19",2222.23,2222.23,2222.23,2222.23,0],["2010-03-22",2222.23,2222.23,2222.23,2222.23,0],["2010-03-23",2222.23,2222.23,2222.23,2222.23,0],["2010-03-24",2222.23,2222.23,2222.23,2222.23,0],["2010-03-25",2222.23,2222.23,2222.23,2222.23,0],["2010-03-26",2222.23,2222.23,2222.23,2222.23,0],["2010-03-29",2222.23,2222.23,2222.23,2222.23,0],["2010-03-30",2222.23,2222.23,2222.23,2222.23,0],["2010-03-31",2222.23,2222.23,2222.23,2222.23,0],["2010-04-01",2222.23,2222.23,2222.23,2222.23,0],["2010-04-02",2222.23,2222.23,2222.23,2222.23,0],["2010-04-05",2222.23,2222.23,2222.23,2222.23,0],["2010-04-06",2222.23,2222.23,2222.23,2222.23,0],["2010-04-07",2222.23,2222.23,2222.23,2222.23,0],["2010-04-09",2222.23,2222.23,2222.23,2222.23,0],["2010-04-12",2289.0,2289.0,2289.0,2289.0,800],["2010-04-13",2289.0,2289.0,2289.0,2289.0,0],["2010-04-14",2289.0,2289.0,2289.0,2289.0,0],["2010-04-15",2289.0,2289.0,2289.0,2289.0,0],["2010-04-16",2289.0,2289.0,2289.0,2289.0,0],["2010-04-19",2289.0,2289.0,2289.0,2289.0,0],["2010-04-20",2289.0,2289.0,2289.0,2289.0,0],["2010-04-21",2289.0,2289.0,2289.0,2289.0,0],["2010-04-22",2289.0,2289.0,2289.0,2289.0,0],["2010-04-26",2289.0,2289.0,2289.0,2289.0,0],["2010-04-27",2289.0,2289.0,2289.0,2289.0,0],["2010-04-28",2289.0,2289.0,2289.0,2289.0,0],["2010-04-29",2289.0,2289.0,2289.0,2289.0,0],["2010-05-04",2289.0,2289.0,2289.0,2289.0,0],["2010-05-05",2289.0,2289.0,2289.0,2289.0,0],["2010-05-06",2250.85,2250.85,2250.85,2250.85,1000],["2010-05-07",2250.85,2250.85,2250.85,2250.85,0],["2010-05-10",2250.85,2250.85,2250.85,2250.85,0],["2010-05-11",2250.85,2250.85,2250.85,2250.85,0],["2010-05-12",2250.85,2250.85,2250.85,2250.85,0],["2010-05-13",2250.85,2250.85,2250.85,2250.85,0],["2010-05-14",2250.85,2250.85,2250.85,2250.85,0],["2010-05-17",2250.85,2250.85,2250.85,2250.85,0],["2010-05-18",2250.85,2250.85,2250.85,2250.85,0],["2010-05-19",2250.85,2250.85,2250.85,2250.85,0],["2010-05-20",2250.85,2250.85,2250.85,2250.85,0],["2010-05-21",2250.85,2250.85,2250.85,2250.85,0],["2010-05-24",2250.85,2250.85,2250.85,2250.85,0],["2010-05-25",2250.85,2250.85,2250.85,2250.85,0],["2010-05-26",2250.85,2250.85,2250.85,2250.85,0],["2010-05-27",2250.85,2250.85,2250.85,2250.85,0],["2010-05-28",2250.85,2250.85,2250.85,2250.85,0],["2010-05-31",2250.85,2250.85,2250.85,2250.85,0],["2010-06-01",2250.85,2250.85,2250.85,2250.85,0],["2010-06-02",2250.85,2250.85,2250.85,2250.85,0],["2010-06-03",2250.85,2250.85,2250.85,2250.85,0],["2010-06-04",2028.66,2028.66,2028.66,2028.66,70],["2010-06-07",2028.66,2028.66,2028.66,2028.66,0],["2010-06-08",2028.66,2028.66,2028.66,2028.66,0],["2010-06-09",2028.66,2028.66,2028.66,2028.66,0],["2010-06-10",2028.66,2028.66,2028.66,2028.66,0],["2010-06-11",2028.66,2028.66,2028.66,2028.66,0],["2010-06-14",2028.66,2028.66,2028.66,2028.66,0],["2010-06-15",2028.66,2028.66,2028.66,2028.66,0],["2010-06-16",2028.66,2028.66,2028.66,2028.66,0],["2010-06-17",2028.66,2028.66,2028.66,2028.66,0],["2010-06-18",2028.66,2028.66,2028.66,2028.66,0],["2010-06-21",2028.66,2028.66,2028.66,2028.66,0],["2010-06-22",2028.66,2028.66,2028.66,2028.66,0],["2010-06-23",2028.66,2028.66,2028.66,2028.66,0],["2010-06-24",2028.66,2028.66,2028.66,2028.66,0],["2010-06-25",2028.66,2028.66,2028.66,2028.66,0],["2010-06-28",2028.66,2028.66,2028.66,2028.66,0],["2010-06-29",2028.66,2028.66,2028.66,2028.66,300],["2010-06-30",2028.66,2028.66,2028.66,2028.66,0],["2010-07-01",2028.66,2028.66,2028.66,2028.66,0],["2010-07-02",2076.96,2105.94,2076.96,2105.94,8220],["2010-07-05",1980.36,2289.49,1980.36,2289.49,11330],["2010-07-06",2482.69,2482.69,2482.69,2482.69,7000],["2010-07-07",2318.47,2318.47,2318.47,2318.47,2000],["2010-07-08",2530.99,2550.32,2530.99,2550.32,8050],["2010-07-09",2801.48,2801.48,2801.48,2801.48,50],["2010-07-12",2656.58,2994.69,2559.98,2559.98,10230],["2010-07-13",2956.05,2956.05,2434.39,2956.05,1950],["2010-07-14",2994.69,2994.69,2704.88,2994.69,105200],["2010-07-15",2704.88,2704.88,2608.28,2656.58,4910],["2010-07-16",2753.18,2898.09,2753.18,2849.78,4050],["2010-07-19",2898.09,2898.09,2888.43,2898.09,7100],["2010-07-20",3023.67,3091.29,2898.09,2898.09,18700],["2010-07-21",2927.07,2927.07,2927.07,2927.07,0],["2010-07-22",2927.07,2927.07,2927.07,2927.07,0],["2010-07-23",2927.07,2927.07,2927.07,2927.07,0],["2010-07-26",2927.07,2927.07,2927.07,2927.07,0],["2010-07-27",2637.26,2704.88,2637.26,2704.88,1100],["2010-07-28",2405.41,2637.26,2405.41,2511.67,4200],["2010-07-29",2656.58,2656.58,2656.58,2656.58,500],["2010-07-30",2415.07,2704.88,2415.07,2415.07,2200],["2010-08-02",2444.05,2444.05,2444.05,2444.05,0],["2010-08-03",2415.07,2415.07,2415.07,2415.07,400],["2010-08-04",2415.07,2415.07,2415.07,2415.07,0],["2010-08-05",2366.77,2366.77,2366.77,2366.77,400],["2010-08-06",2366.77,2366.77,2366.77,2366.77,0],["2010-08-09",2318.47,2318.47,2318.47,2318.47,400],["2010-08-10",2270.17,2270.17,2250.85,2250.85,500],["2010-08-11",2395.75,2395.75,2395.75,2395.75,100],["2010-08-12",2492.35,2492.35,2318.47,2318.47,300],["2010-08-13",2608.28,2608.28,2376.43,2376.43,200],["2010-08-16",2415.07,2415.07,2415.07,2415.07,2000],["2010-08-17",2366.77,2415.07,2366.77,2415.07,2100],["2010-08-18",2318.47,2511.67,2318.47,2511.67,2200],["2010-08-19",2492.35,2511.67,2492.35,2511.67,400],["2010-08-20",2511.67,2511.67,2511.67,2511.67,600],["2010-08-23",2424.73,2424.73,2366.77,2366.77,800],["2010-08-24",2328.13,2328.13,2318.47,2318.47,300],["2010-08-25",2328.13,2328.13,2328.13,2328.13,0],["2010-08-26",2328.13,2328.13,2328.13,2328.13,0],["2010-08-27",2328.13,2328.13,2328.13,2328.13,100],["2010-08-30",2415.07,2415.07,2415.07,2415.07,100],["2010-08-31",2376.43,2376.43,2376.43,2376.43,500],["2010-09-01",2376.43,2376.43,2376.43,2376.43,0],["2010-09-06",2415.07,2415.07,2415.07,2415.07,1500],["2010-09-07",2366.77,2366.77,2366.77,2366.77,400],["2010-09-08",2366.77,2366.77,2366.77,2366.77,0],["2010-09-09",2366.77,2366.77,2366.77,2366.77,0],["2010-09-10",2347.45,2347.45,2347.45,2347.45,200],["2010-09-13",2328.13,2328.13,2318.47,2318.47,700],["2010-09-14",2511.67,2511.67,2299.15,2299.15,1600],["2010-09-15",2511.67,2511.67,2366.77,2366.77,200],["2010-09-16",2318.47,2318.47,2318.47,2318.47,1000],["2010-09-17",2366.77,2415.07,2366.77,2415.07,500],["2010-09-20",2386.09,2386.09,2386.09,2386.09,0],["2010-09-21",2318.47,2318.47,2318.47,2318.47,2800],["2010-09-22",2318.47,2318.47,2318.47,2318.47,0],["2010-09-23",2144.58,2144.58,2144.58,2144.58,100],["2010-09-24",2154.24,2154.24,2154.24,2154.24,100],["2010-09-27",2221.87,2221.87,2221.87,2221.87,300],["2010-09-28",2134.92,2134.92,2134.92,2134.92,100],["2010-09-29",2318.47,2318.47,2318.47,2318.47,500],["2010-09-30",2318.47,2318.47,2318.47,2318.47,0],["2010-10-01",2318.47,2318.47,2318.47,2318.47,0],["2010-10-04",2550.32,2550.32,2550.32,2550.32,100],["2010-10-05",2550.32,2550.32,2550.32,2550.32,0],["2010-10-06",2299.15,2318.47,2299.15,2318.47,2600],["2010-10-07",2299.15,2299.15,2299.15,2299.15,500],["2010-10-08",2299.15,2299.15,2299.15,2299.15,0],["2010-10-11",2299.15,2299.15,2299.15,2299.15,200],["2010-10-12",2299.15,2299.15,2270.17,2270.17,1000],["2010-10-13",2279.83,2279.83,2279.83,2279.83,0],["2010-10-14",2279.83,2279.83,2260.51,2260.51,900],["2010-10-15",2492.35,2492.35,2492.35,2492.35,100],["2010-10-18",2559.98,2559.98,2559.98,2559.98,100],["2010-10-19",2559.98,2559.98,2559.98,2559.98,0],["2010-10-20",2559.98,2559.98,2559.98,2559.98,0],["2010-10-21",2608.28,2608.28,2608.28,2608.28,100],["2010-10-22",2608.28,2608.28,2608.28,2608.28,0],["2010-10-25",2656.58,2656.58,2347.45,2347.45,600],["2010-10-26",2395.75,2395.75,2395.75,2395.75,0],["2010-10-27",2627.6,2627.6,2627.6,2627.6,100],["2010-10-28",2627.6,2627.6,2627.6,2627.6,0],["2010-10-29",2627.6,2627.6,2627.6,2627.6,0],["2010-11-01",2627.6,2627.6,2627.6,2627.6,0],["2010-11-02",2627.6,2627.6,2627.6,2627.6,0],["2010-11-03",2704.88,2704.88,2704.88,2704.88,100],["2010-11-04",2434.39,2434.39,2434.39,2434.39,200],["2010-11-05",2434.39,2434.39,2434.39,2434.39,0],["2010-11-08",2434.39,2434.39,2434.39,2434.39,0],["2010-11-09",2231.53,2231.53,2231.53,2231.53,100],["2010-11-10",2434.39,2444.05,2434.39,2444.05,200],["2010-11-11",2444.05,2444.05,2444.05,2444.05,0],["2010-11-12",2444.05,2444.05,2444.05,2444.05,0],["2010-11-15",2444.05,2444.05,2444.05,2444.05,0],["2010-11-16",2444.05,2444.05,2444.05,2444.05,0],["2010-11-17",2444.05,2444.05,2444.05,2444.05,0],["2010-11-18",2202.54,2202.54,2202.54,2202.54,400],["2010-11-19",2202.54,2202.54,2202.54,2202.54,0],["2010-11-22",2202.54,2202.54,2202.54,2202.54,0],["2010-11-23",2202.54,2202.54,2202.54,2202.54,0],["2010-11-24",2357.11,2357.11,2357.11,2357.11,100],["2010-11-25",2357.11,2357.11,2357.11,2357.11,0],["2010-11-26",2357.11,2357.11,2357.11,2357.11,0],["2010-11-29",2357.11,2357.11,2357.11,2357.11,0],["2010-11-30",2357.11,2357.11,2357.11,2357.11,0],["2010-12-01",2357.11,2357.11,2357.11,2357.11,0],["2010-12-02",2357.11,2357.11,2357.11,2357.11,0],["2010-12-03",2357.11,2357.11,2357.11,2357.11,0],["2010-12-06",2357.11,2357.11,2357.11,2357.11,0],["2010-12-07",2357.11,2357.11,2357.11,2357.11,0],["2010-12-08",2357.11,2357.11,2357.11,2357.11,0],["2010-12-09",2270.17,2270.17,2270.17,2270.17,100],["2010-12-10",2270.17,2270.17,2270.17,2270.17,0],["2010-12-13",2318.47,2318.47,2318.47,2318.47,100],["2010-12-14",2221.87,2221.87,2173.56,2173.56,2400],["2010-12-15",2125.26,2125.26,2125.26,2125.26,4000],["2010-12-16",2289.49,2289.49,2289.49,2289.49,100],["2010-12-17",2173.56,2173.56,2173.56,2173.56,200],["2010-12-20",2173.56,2173.56,2173.56,2173.56,0],["2010-12-21",2173.56,2173.56,2173.56,2173.56,0],["2010-12-22",2173.56,2173.56,2173.56,2173.56,0],["2010-12-23",2173.56,2173.56,2173.56,2173.56,0],["2010-12-24",2173.56,2173.56,2173.56,2173.56,0],["2010-12-27",2318.47,2318.47,2318.47,2318.47,100],["2010-12-28",2318.47,2318.47,2318.47,2318.47,0],["2010-12-29",2308.81,2308.81,2308.81,2308.81,4000],["2010-12-30",2308.81,2308.81,2308.81,2308.81,0],["2010-12-31",2308.81,2308.81,2308.81,2308.81,0],["2011-01-04",2308.81,2308.81,2308.81,2308.81,0],["2011-01-05",2308.81,2308.81,2308.81,2308.81,0],["2011-01-06",2308.81,2308.81,2308.81,2308.81,0],["2011-01-07",2308.81,2308.81,2308.81,2308.81,0],["2011-01-10",2086.62,2086.62,2086.62,2086.62,5000],["2011-01-11",2086.62,2086.62,1883.76,1883.76,2000],["2011-01-12",1970.7,1970.7,1970.7,1970.7,0],["2011-01-13",1970.7,1970.7,1970.7,1970.7,0],["2011-01-14",1970.7,1970.7,1970.7,1970.7,0],["2011-01-17",1970.7,1970.7,1970.7,1970.7,0],["2011-01-18",2163.9,2163.9,2163.9,2163.9,100],["2011-01-19",2163.9,2163.9,2163.9,2163.9,0],["2011-01-20",2163.9,2163.9,2163.9,2163.9,0],["2011-01-21",2163.9,2163.9,2163.9,2163.9,0],["2011-01-24",1961.04,1961.04,1961.04,1961.04,7500],["2011-01-25",2154.24,2154.24,2154.24,2154.24,100],["2011-01-26",2154.24,2154.24,2154.24,2154.24,0],["2011-01-27",2125.26,2125.26,2125.26,2125.26,100],["2011-01-28",2337.79,2337.79,2337.79,2337.79,200],["2011-02-08",2347.45,2347.45,2347.45,2347.45,500],["2011-02-09",2347.45,2347.45,2347.45,2347.45,0],["2011-02-10",2347.45,2347.45,2347.45,2347.45,0],["2011-02-11",2347.45,2347.45,2347.45,2347.45,0],["2011-02-14",2347.45,2347.45,2347.45,2347.45,0],["2011-02-15",2347.45,2347.45,2347.45,2347.45,0],["2011-02-16",2347.45,2347.45,2347.45,2347.45,0],["2011-02-17",2579.3,2579.3,2579.3,2579.3,100],["2011-02-18",2830.46,2830.46,2830.46,2830.46,100],["2011-02-21",2830.46,2830.46,2830.46,2830.46,0],["2011-02-22",2830.46,2830.46,2830.46,2830.46,0],["2011-02-23",3091.29,3091.29,3091.29,3091.29,100],["2011-02-24",3091.29,3091.29,3091.29,3091.29,0],["2011-02-25",3091.29,3091.29,3091.29,3091.29,0],["2011-02-28",3091.29,3091.29,3091.29,3091.29,0],["2011-03-01",3091.29,3091.29,3091.29,3091.29,0],["2011-03-02",3091.29,3091.29,3091.29,3091.29,0],["2011-03-03",3091.29,3091.29,3091.29,3091.29,0],["2011-03-04",3091.29,3091.29,3091.29,3091.29,0],["2011-03-07",3091.29,3091.29,3091.29,3091.29,0],["2011-03-08",3091.29,3091.29,3091.29,3091.29,0],["2011-03-09",3091.29,3091.29,3091.29,3091.29,0],["2011-03-10",3091.29,3091.29,3091.29,3091.29,0],["2011-03-11",2782.16,2782.16,2782.16,2782.16,100],["2011-03-14",2782.16,2782.16,2782.16,2782.16,0],["2011-03-15",2782.16,2782.16,2782.16,2782.16,0],["2011-03-16",2782.16,2782.16,2782.16,2782.16,0],["2011-03-17",2511.67,2511.67,2511.67,2511.67,100],["2011-03-18",2366.77,2366.77,2366.77,2366.77,100],["2011-03-21",2134.92,2134.92,2134.92,2134.92,3200],["2011-03-22",2134.92,2134.92,2134.92,2134.92,0],["2011-03-23",2134.92,2134.92,2134.92,2134.92,0],["2011-03-24",2134.92,2134.92,2134.92,2134.92,0],["2011-03-25",2154.24,2318.47,2154.24,2318.47,1400],["2011-03-28",2202.54,2202.54,2202.54,2202.54,0],["2011-03-29",2415.07,2415.07,2415.07,2415.07,100],["2011-03-30",2415.07,2415.07,2415.07,2415.07,0],["2011-03-31",2415.07,2415.07,2415.07,2415.07,0],["2011-04-01",2415.07,2415.07,2415.07,2415.07,0],["2011-04-04",2415.07,2415.07,2415.07,2415.07,0],["2011-04-05",2415.07,2415.07,2415.07,2415.07,0],["2011-04-06",2415.07,2415.07,2415.07,2415.07,0],["2011-04-07",2415.07,2415.07,2415.07,2415.07,0],["2011-04-08",2415.07,2415.07,2415.07,2415.07,0],["2011-04-13",2415.07,2415.07,2415.07,2415.07,0],["2011-04-14",2415.07,2415.07,2415.07,2415.07,0],["2011-04-15",2415.07,2415.07,2415.07,2415.07,0],["2011-04-18",2415.07,2415.07,2415.07,2415.07,0],["2011-04-19",2415.07,2415.07,2415.07,2415.07,0],["2011-04-20",2415.07,2415.07,2415.07,2415.07,0],["2011-04-21",2415.07,2415.07,2415.07,2415.07,0],["2011-04-22",2415.07,2415.07,2415.07,2415.07,0],["2011-04-25",2415.07,2415.07,2415.07,2415.07,0],["2011-04-26",2415.07,2415.07,2415.07,2415.07,0],["2011-04-27",2415.07,2415.07,2415.07,2415.07,0],["2011-04-28",2415.07,2415.07,2415.07,2415.07,0],["2011-04-29",2511.67,2511.67,2511.67,2511.67,100],["2011-05-04",2704.88,2704.88,2704.88,2704.88,100],["2011-05-05",2704.88,2704.88,2704.88,2704.88,0],["2011-05-06",2704.88,2704.88,2704.88,2704.88,0],["2011-05-09",2704.88,2704.88,2704.88,2704.88,0],["2011-05-10",2704.88,2704.88,2704.88,2704.88,0],["2011-05-11",2704.88,2704.88,2704.88,2704.88,0],["2011-05-12",2704.88,2704.88,2704.88,2704.88,0],["2011-05-13",2704.88,2704.88,2704.88,2704.88,0],["2011-05-16",2704.88,2704.88,2704.88,2704.88,0],["2011-05-17",2434.39,2434.39,2434.39,2434.39,100],["2011-05-18",2434.39,2434.39,2434.39,2434.39,0],["2011-05-19",2434.39,2434.39,2434.39,2434.39,0],["2011-05-20",2434.39,2434.39,2434.39,2434.39,0],["2011-05-23",2395.75,2395.75,2395.75,2395.75,200],["2011-05-24",2395.75,2395.75,2395.75,2395.75,0],["2011-05-25",2318.47,2318.47,2318.47,2318.47,100],["2011-05-26",2318.47,2318.47,2318.47,2318.47,0],["2011-05-27",2415.07,2415.07,2415.07,2415.07,100],["2011-05-30",2415.07,2415.07,2415.07,2415.07,0],["2011-05-31",2415.07,2415.07,2415.07,2415.07,0],["2011-06-01",2205.06,2205.06,2205.06,2205.06,900],["2011-06-02",2205.06,2205.06,2205.06,2205.06,0],["2011-06-03",2205.06,2205.06,2205.06,2205.06,0],["2011-06-06",2226.07,2226.07,2226.07,2226.07,500],["2011-06-07",2226.07,2226.07,2226.07,2226.07,0],["2011-06-08",2415.07,2415.07,2415.07,2415.07,100],["2011-06-09",2415.07,2415.07,2415.07,2415.07,0],["2011-06-10",2415.07,2415.07,2415.07,2415.07,0],["2011-06-13",2520.07,2520.07,2520.07,2520.07,100],["2011-06-14",2520.07,2520.07,2520.07,2520.07,0],["2011-06-15",2520.07,2520.07,2520.07,2520.07,0],["2011-06-16",2520.07,2520.07,2520.07,2520.07,0],["2011-06-17",2520.07,2520.07,2520.07,2520.07,0],["2011-06-20",2520.07,2520.07,2520.07,2520.07,0],["2011-06-21",2520.07,2520.07,2520.07,2520.07,0],["2011-06-22",2520.07,2520.07,2520.07,2520.07,0],["2011-06-23",2520.07,2520.07,2520.07,2520.07,0],["2011-06-24",2520.07,2520.07,2520.07,2520.07,0],["2011-06-27",2520.07,2520.07,2520.07,2520.07,0],["2011-06-28",2520.07,2520.07,2520.07,2520.07,0],["2011-06-29",2520.07,2520.07,2520.07,2520.07,0],["2011-06-30",2310.07,2310.07,2310.07,2310.07,100],["2011-07-01",2310.07,2310.07,2310.07,2310.07,0],["2011-07-04",2310.07,2310.07,2310.07,2310.07,0],["2011-07-05",2310.07,2310.07,2310.07,2310.07,0],["2011-07-06",2310.07,2310.07,2310.07,2310.07,0],["2011-07-07",2310.07,2310.07,2310.07,2310.07,0],["2011-07-08",2310.07,2310.07,2310.07,2310.07,0],["2011-07-11",2310.07,2310.07,2310.07,2310.07,0],["2011-07-12",2310.07,2310.07,2310.07,2310.07,0],["2011-07-13",2310.07,2310.07,2310.07,2310.07,0],["2011-07-14",2310.07,2310.07,2310.07,2310.07,0],["2011-07-15",2310.07,2310.07,2310.07,2310.07,0],["2011-07-18",2310.07,2310.07,2310.07,2310.07,0],["2011-07-19",2310.07,2310.07,2310.07,2310.07,0],["2011-07-20",2310.07,2310.07,2310.07,2310.07,0],["2011-07-21",2310.07,2310.07,2310.07,2310.07,0],["2011-07-22",2310.07,2310.07,2310.07,2310.07,0],["2011-07-25",2310.07,2310.07,2310.07,2310.07,0],["2011-07-26",2310.07,2310.07,2310.07,2310.07,0],["2011-07-27",2310.07,2310.07,2310.07,2310.07,0],["2011-07-28",2310.07,2310.07,2310.07,2310.07,0],["2011-07-29",2310.07,2310.07,2310.07,2310.07,0],["2011-08-01",2310.07,2310.07,2310.07,2310.07,0],["2011-08-02",2310.07,2310.07,2310.07,2310.07,0],["2011-08-03",2310.07,2310.07,2310.07,2310.07,0],["2011-08-04",2310.07,2310.07,2310.07,2310.07,0],["2011-08-05",2310.07,2310.07,2310.07,2310.07,0],["2011-08-08",2310.07,2310.07,2310.07,2310.07,0],["2011-08-09",2310.07,2310.07,2310.07,2310.07,0],["2011-08-10",2310.07,2310.07,2310.07,2310.07,0],["2011-08-11",2310.07,2310.07,2310.07,2310.07,0],["2011-08-12",2310.07,2310.07,2310.07,2310.07,0],["2011-08-15",2310.07,2310.07,2310.07,2310.07,0],["2011-08-16",2310.07,2310.07,2310.07,2310.07,0],["2011-08-17",2310.07,2310.07,2310.07,2310.07,0],["2011-08-18",2310.07,2310.07,2310.07,2310.07,0],["2011-08-19",2310.07,2310.07,2310.07,2310.07,0],["2011-08-22",2310.07,2310.07,2310.07,2310.07,0],["2011-08-23",2310.07,2310.07,2310.07,2310.07,0],["2011-08-24",2310.07,2310.07,2310.07,2310.07,0],["2011-08-25",2310.07,2310.07,2310.07,2310.07,0],["2011-08-26",2310.07,2310.07,2310.07,2310.07,0],["2011-08-29",2310.07,2310.07,2310.07,2310.07,0],["2011-08-30",2310.07,2310.07,2310.07,2310.07,0],["2011-08-31",2310.07,2310.07,2310.07,2310.07,0],["2011-09-01",2310.07,2310.07,2310.07,2310.07,0],["2011-09-05",2310.07,2310.07,2310.07,2310.07,0],["2011-09-06",2310.07,2310.07,2310.07,2310.07,0],["2011-09-07",2310.07,2310.07,2310.07,2310.07,0],["2011-09-08",2373.07,2373.07,2373.07,2373.07,100],["2011-09-09",2373.07,2373.07,2373.07,2373.07,0],["2011-09-12",2373.07,2373.07,2373.07,2373.07,0],["2011-09-13",2373.07,2373.07,2373.07,2373.07,0],["2011-09-14",2373.07,2373.07,2373.07,2373.07,0],["2011-09-15",2373.07,2373.07,2373.07,2373.07,0],["2011-09-16",2373.07,2373.07,2373.07,2373.07,0],["2011-09-19",2373.07,2373.07,2373.07,2373.07,0],["2011-09-20",2373.07,2373.07,2373.07,2373.07,0],["2011-09-21",2373.07,2373.07,2373.07,2373.07,0],["2011-09-22",2373.07,2373.07,2373.07,2373.07,0],["2011-09-23",2373.07,2373.07,2373.07,2373.07,0],["2011-09-26",2373.07,2373.07,2373.07,2373.07,0],["2011-09-27",2373.07,2373.07,2373.07,2373.07,0],["2011-09-28",2373.07,2373.07,2373.07,2373.07,0],["2011-09-29",2373.07,2373.07,2373.07,2373.07,0],["2011-09-30",2373.07,2373.07,2373.07,2373.07,0],["2011-10-03",2373.07,2373.07,2373.07,2373.07,0],["2011-10-04",2373.07,2373.07,2373.07,2373.07,0],["2011-10-05",2373.07,2373.07,2373.07,2373.07,0],["2011-10-06",2373.07,2373.07,2373.07,2373.07,0],["2011-10-07",2373.07,2373.07,2373.07,2373.07,0],["2011-10-10",2373.07,2373.07,2373.07,2373.07,0],["2011-10-11",2373.07,2373.07,2373.07,2373.07,0],["2011-10-12",2373.07,2373.07,2373.07,2373.07,0],["2011-10-13",2373.07,2373.07,2373.07,2373.07,0],["2011-10-14",2152.56,2152.56,2152.56,2152.56,500],["2011-10-17",2152.56,2152.56,2152.56,2152.56,0],["2011-10-18",2152.56,2152.56,2152.56,2152.56,0],["2011-10-19",2152.56,2152.56,2152.56,2152.56,0],["2011-10-20",2152.56,2152.56,2152.56,2152.56,0],["2011-10-21",2310.07,2310.07,2310.07,2310.07,100],["2011-10-24",2310.07,2310.07,2310.07,2310.07,0],["2011-10-25",2310.07,2310.07,2310.07,2310.07,0],["2011-10-26",2310.07,2310.07,2310.07,2310.07,0],["2011-10-27",2310.07,2310.07,2310.07,2310.07,0],["2011-10-28",2310.07,2310.07,2310.07,2310.07,0],["2011-10-31",2310.07,2310.07,2310.07,2310.07,0],["2011-11-01",2100.06,2100.06,2100.06,2100.06,400],["2011-11-02",2100.06,2100.06,2100.06,2100.06,0],["2011-11-03",2100.06,2100.06,2100.06,2100.06,0],["2011-11-04",2100.06,2100.06,2100.06,2100.06,0],["2011-11-07",2100.06,2100.06,2100.06,2100.06,0],["2011-11-08",2100.06,2100.06,2100.06,2100.06,0],["2011-11-09",2100.06,2100.06,2100.06,2100.06,0],["2011-11-10",2100.06,2100.06,2100.06,2100.06,0],["2011-11-11",2100.06,2100.06,2100.06,2100.06,0],["2011-11-14",2100.06,2100.06,2100.06,2100.06,0],["2011-11-15",2100.06,2100.06,2100.06,2100.06,0],["2011-11-16",2100.06,2100.06,2100.06,2100.06,0],["2011-11-17",2100.06,2100.06,2100.06,2100.06,0],["2011-11-18",2100.06,2100.06,2100.06,2100.06,0],["2011-11-21",2100.06,2100.06,2100.06,2100.06,0],["2011-11-22",2100.06,2100.06,2100.06,2100.06,0],["2011-11-23",2100.06,2100.06,2100.06,2100.06,0],["2011-11-24",2100.06,2100.06,2100.06,2100.06,0],["2011-11-25",2100.06,2100.06,2100.06,2100.06,0],["2011-11-28",2100.06,2100.06,2100.06,2100.06,0],["2011-11-29",2100.06,2100.06,2100.06,2100.06,0],["2011-11-30",2100.06,2100.06,2100.06,2100.06,0],["2011-12-01",2100.06,2100.06,2100.06,2100.06,0],["2011-12-02",2100.06,2100.06,2100.06,2100.06,0],["2011-12-05",2100.06,2100.06,2100.06,2100.06,0],["2011-12-06",2100.06,2100.06,2100.06,2100.06,0],["2011-12-07",2100.06,2100.06,2100.06,2100.06,0],["2011-12-08",2100.06,2100.06,2100.06,2100.06,0],["2011-12-09",2100.06,2100.06,2100.06,2100.06,0],["2011-12-12",2100.06,2100.06,2100.06,2100.06,0],["2011-12-13",2100.06,2100.06,2100.06,2100.06,0],["2011-12-14",2100.06,2100.06,2100.06,2100.06,0],["2011-12-15",2100.06,2100.06,2100.06,2100.06,0],["2011-12-16",2100.06,2100.06,2100.06,2100.06,0],["2011-12-19",2730.08,2730.08,2730.08,2730.08,100],["2011-12-20",2730.08,2730.08,2730.08,2730.08,0],["2011-12-21",2730.08,2730.08,2730.08,2730.08,0],["2011-12-22",2730.08,2730.08,2730.08,2730.08,0],["2011-12-23",2730.08,2730.08,2730.08,2730.08,0],["2011-12-26",2730.08,2730.08,2730.08,2730.08,0],["2011-12-27",2730.08,2730.08,2730.08,2730.08,0],["2011-12-28",2730.08,2730.08,2730.08,2730.08,0],["2011-12-29",2730.08,2730.08,2730.08,2730.08,0],["2011-12-30",2730.08,2730.08,2730.08,2730.08,0],["2012-01-03",2730.08,2730.08,2730.08,2730.08,0],["2012-01-04",2730.08,2730.08,2730.08,2730.08,0],["2012-01-05",2730.08,2730.08,2730.08,2730.08,0],["2012-01-06",2730.08,2730.08,2730.08,2730.08,0],["2012-01-09",2730.08,2730.08,2730.08,2730.08,0],["2012-01-10",2730.08,2730.08,2730.08,2730.08,0],["2012-01-11",2730.08,2730.08,2730.08,2730.08,0],["2012-01-12",2730.08,2730.08,2730.08,2730.08,0],["2012-01-13",2730.08,2730.08,2730.08,2730.08,0],["2012-01-16",2730.08,2730.08,2730.08,2730.08,0],["2012-01-17",2730.08,2730.08,2730.08,2730.08,0],["2012-01-18",2730.08,2730.08,2730.08,2730.08,0],["2012-01-19",2730.08,2730.08,2730.08,2730.08,0],["2012-01-20",2730.08,2730.08,2730.08,2730.08,0],["2012-01-30",2730.08,2730.08,2730.08,2730.08,0],["2012-01-31",2730.08,2730.08,2730.08,2730.08,0],["2012-02-01",2730.08,2730.08,2730.08,2730.08,0],["2012-02-03",2730.08,2730.08,2730.08,2730.08,0],["2012-02-06",2730.08,2730.08,2730.08,2730.08,0],["2012-02-07",2730.08,2730.08,2730.08,2730.08,0],["2012-02-08",2730.08,2730.08,2730.08,2730.08,0],["2012-02-09",2730.08,2730.08,2730.08,2730.08,0],["2012-02-10",2730.08,2730.08,2730.08,2730.08,0],["2012-02-13",2730.08,2730.08,2730.08,2730.08,0],["2012-02-14",2730.08,2730.08,2730.08,2730.08,0],["2012-02-15",2730.08,2730.08,2730.08,2730.08,0],["2012-02-16",2730.08,2730.08,2730.08,2730.08,0],["2012-02-17",2730.08,2730.08,2730.08,2730.08,0],["2012-02-20",2730.08,2730.08,2730.08,2730.08,0],["2012-02-21",2730.08,2730.08,2730.08,2730.08,0],["2012-02-22",2730.08,2730.08,2730.08,2730.08,0],["2012-02-23",2730.08,2730.08,2730.08,2730.08,0],["2012-02-24",2730.08,2730.08,2730.08,2730.08,0],["2012-02-27",2730.08,2730.08,2730.08,2730.08,0],["2012-02-28",2730.08,2730.08,2730.08,2730.08,0],["2012-02-29",2730.08,2730.08,2730.08,2730.08,0],["2012-03-01",2730.08,2730.08,2730.08,2730.08,0],["2012-03-02",2730.08,2730.08,2730.08,2730.08,0],["2012-03-05",2100.06,2100.06,1638.05,1638.05,6000],["2012-03-06",1512.04,1512.04,1512.04,1512.04,1400],["2012-03-07",1512.04,1512.04,1512.04,1512.04,0],["2012-03-08",1512.04,1512.04,1512.04,1512.04,0],["2012-03-09",1512.04,1512.04,1512.04,1512.04,0],["2012-03-12",1659.05,1659.05,1659.05,1659.05,200],["2012-03-13",1816.55,1816.55,1816.55,1816.55,300],["2012-03-14",1816.55,1816.55,1816.55,1816.55,0],["2012-03-15",1816.55,1816.55,1816.55,1816.55,0],["2012-03-16",1816.55,1816.55,1816.55,1816.55,0],["2012-03-19",1816.55,1816.55,1816.55,1816.55,0],["2012-03-20",1816.55,1816.55,1816.55,1816.55,0],["2012-03-21",1816.55,1816.55,1816.55,1816.55,0],["2012-03-22",1848.05,1848.05,1848.05,1848.05,600],["2012-03-23",1848.05,1848.05,1848.05,1848.05,200],["2012-03-26",1848.05,1848.05,1848.05,1848.05,0],["2012-03-27",1848.05,1848.05,1848.05,1848.05,0],["2012-03-28",1848.05,1848.05,1848.05,1848.05,0],["2012-03-29",1848.05,1848.05,1848.05,1848.05,0],["2012-03-30",1785.05,1785.05,1785.05,1785.05,100],["2012-04-03",1785.05,1785.05,1785.05,1785.05,0],["2012-04-04",1785.05,1785.05,1785.05,1785.05,0],["2012-04-05",1785.05,1785.05,1785.05,1785.05,0],["2012-04-06",1785.05,1785.05,1785.05,1785.05,0],["2012-04-09",1638.05,1638.05,1606.55,1606.55,1100],["2012-04-10",1638.05,1638.05,1638.05,1638.05,0],["2012-04-11",1638.05,1638.05,1638.05,1638.05,0],["2012-04-12",1638.05,1638.05,1638.05,1638.05,0],["2012-04-13",1638.05,1638.05,1638.05,1638.05,0],["2012-04-16",1638.05,1638.05,1638.05,1638.05,0],["2012-04-17",1638.05,1638.05,1638.05,1638.05,0],["2012-04-18",1638.05,1638.05,1638.05,1638.05,0],["2012-04-19",1638.05,1638.05,1638.05,1638.05,0],["2012-04-20",1638.05,1638.05,1638.05,1638.05,0],["2012-04-23",1638.05,1638.05,1638.05,1638.05,0],["2012-04-24",1711.55,1711.55,1711.55,1711.55,100],["2012-04-25",1701.05,1722.05,1701.05,1722.05,1000],["2012-04-26",1575.05,1575.05,1575.05,1575.05,1800],["2012-04-27",1575.05,1575.05,1575.05,1575.05,0],["2012-05-02",1575.05,1575.05,1575.05,1575.05,0],["2012-05-03",1575.05,1575.05,1575.05,1575.05,0],["2012-05-04",1606.55,1722.05,1564.55,1722.05,4100],["2012-05-07",1722.05,1722.05,1722.05,1722.05,100],["2012-05-08",1722.05,1722.05,1722.05,1722.05,0],["2012-05-09",1764.05,1764.05,1764.05,1764.05,700],["2012-05-10",1764.05,1764.05,1764.05,1764.05,0],["2012-05-11",1732.55,1764.05,1732.55,1764.05,1000],["2012-05-14",1671.42,1671.42,1671.42,1671.42,200],["2012-05-15",1552.03,1552.03,1552.03,1552.03,10000],["2012-05-16",1552.03,1552.03,1516.22,1516.22,8900],["2012-05-17",1456.52,1456.52,1444.58,1444.58,19500],["2012-05-18",1432.64,1432.64,1432.64,1432.64,10000],["2012-05-21",1408.77,1432.64,1408.77,1432.64,600],["2012-05-22",1540.09,1540.09,1432.64,1432.64,2900],["2012-05-23",1432.64,1432.64,1432.64,1432.64,300],["2012-05-24",1552.03,1552.03,1432.64,1432.64,7600],["2012-05-25",1432.64,1432.64,1432.64,1432.64,600],["2012-05-28",1432.64,1432.64,1432.64,1432.64,0],["2012-05-29",1432.64,1432.64,1432.64,1432.64,0],["2012-05-30",1432.64,1432.64,1432.64,1432.64,200],["2012-05-31",1492.34,1492.34,1492.34,1492.34,100],["2012-06-01",1361.01,1361.01,1361.01,1361.01,200],["2012-06-04",1492.34,1492.34,1468.46,1468.46,1100],["2012-06-05",1456.52,1468.46,1456.52,1468.46,300],["2012-06-06",1456.52,1456.52,1456.52,1456.52,200],["2012-06-07",1587.85,1587.85,1456.52,1456.52,600],["2012-06-08",1492.34,1492.34,1468.46,1468.46,6100],["2012-06-11",1468.46,1468.46,1468.46,1468.46,0],["2012-06-12",1468.46,1468.46,1468.46,1468.46,0],["2012-06-13",1468.46,1468.46,1468.46,1468.46,0],["2012-06-14",1468.46,1468.46,1468.46,1468.46,0],["2012-06-15",1599.79,1611.73,1575.91,1575.91,1900],["2012-06-18",1492.34,1731.11,1492.34,1575.91,4200],["2012-06-19",1552.03,1552.03,1552.03,1552.03,600],["2012-06-20",1575.91,1575.91,1575.91,1575.91,200],["2012-06-21",1575.91,1575.91,1575.91,1575.91,0],["2012-06-22",1575.91,1575.91,1575.91,1575.91,0],["2012-06-25",1575.91,1599.79,1575.91,1599.79,900],["2012-06-26",1575.91,1611.73,1575.91,1611.73,2000],["2012-06-27",1587.85,1587.85,1587.85,1587.85,0],["2012-06-28",1611.73,1611.73,1611.73,1611.73,1300],["2012-06-29",1587.85,1587.85,1575.91,1575.91,1200],["2012-07-02",1575.91,1575.91,1575.91,1575.91,0],["2012-07-03",1575.91,1575.91,1575.91,1575.91,0],["2012-07-04",1599.79,1599.79,1599.79,1599.79,500],["2012-07-05",1599.79,1599.79,1599.79,1599.79,0],["2012-07-06",1599.79,1599.79,1599.79,1599.79,0],["2012-07-09",1599.79,1599.79,1599.79,1599.79,0],["2012-07-10",1599.79,1599.79,1599.79,1599.79,0],["2012-07-11",1599.79,1599.79,1599.79,1599.79,0],["2012-07-12",1611.73,1611.73,1611.73,1611.73,500],["2012-07-13",1635.6,1635.6,1635.6,1635.6,500],["2012-07-16",1635.6,1635.6,1635.6,1635.6,0],["2012-07-17",1635.6,1635.6,1635.6,1635.6,0],["2012-07-18",1635.6,1635.6,1635.6,1635.6,0],["2012-07-19",1480.4,1480.4,1480.4,1480.4,800],["2012-07-20",1480.4,1480.4,1480.4,1480.4,0],["2012-07-23",1623.66,1623.66,1623.66,1623.66,300],["2012-07-24",1623.66,1623.66,1623.66,1623.66,0],["2012-07-25",1623.66,1623.66,1623.66,1623.66,0],["2012-07-26",1623.66,1623.66,1623.66,1623.66,0],["2012-07-27",1647.54,1647.54,1647.54,1647.54,300],["2012-07-30",1647.54,1647.54,1647.54,1647.54,0],["2012-07-31",1647.54,1647.54,1647.54,1647.54,0],["2012-08-01",1695.3,1695.3,1492.34,1492.34,300],["2012-08-02",1563.97,1563.97,1563.97,1563.97,0],["2012-08-03",1563.97,1563.97,1563.97,1563.97,0],["2012-08-06",1563.97,1563.97,1563.97,1563.97,0],["2012-08-07",1563.97,1563.97,1563.97,1563.97,0],["2012-08-08",1707.24,1707.24,1707.24,1707.24,200],["2012-08-09",1707.24,1707.24,1707.24,1707.24,0],["2012-08-10",1707.24,1707.24,1707.24,1707.24,0],["2012-08-13",1540.09,1540.09,1540.09,1540.09,100],["2012-08-14",1540.09,1540.09,1540.09,1540.09,0],["2012-08-15",1540.09,1540.09,1540.09,1540.09,0],["2012-08-16",1563.97,1563.97,1563.97,1563.97,400],["2012-08-17",1719.17,1719.17,1719.17,1719.17,800],["2012-08-20",1719.17,1719.17,1719.17,1719.17,0],["2012-08-21",1719.17,1719.17,1719.17,1719.17,0],["2012-08-22",1719.17,1719.17,1719.17,1719.17,0],["2012-08-23",1719.17,1719.17,1719.17,1719.17,0],["2012-08-24",1719.17,1719.17,1719.17,1719.17,1000],["2012-08-27",1719.17,1719.17,1552.03,1552.03,1100],["2012-08-28",1707.24,1707.24,1707.24,1707.24,0],["2012-08-29",1707.24,1707.24,1707.24,1707.24,0],["2012-08-30",1707.24,1707.24,1707.24,1707.24,0],["2012-08-31",1707.24,1707.24,1707.24,1707.24,0],["2012-09-04",1707.24,1707.24,1707.24,1707.24,0],["2012-09-05",1707.24,1707.24,1707.24,1707.24,0],["2012-09-06",1707.24,1707.24,1707.24,1707.24,0],["2012-09-07",1707.24,1707.24,1707.24,1707.24,0],["2012-09-10",1707.24,1707.24,1707.24,1707.24,0],["2012-09-11",1707.24,1707.24,1707.24,1707.24,0],["2012-09-12",1707.24,1707.24,1707.24,1707.24,0],["2012-09-13",1707.24,1707.24,1707.24,1707.24,4700],["2012-09-14",1707.24,1707.24,1707.24,1707.24,0],["2012-09-17",1707.24,1707.24,1707.24,1707.24,0],["2012-09-18",1707.24,1707.24,1707.24,1707.24,0],["2012-09-19",1707.24,1707.24,1707.24,1707.24,0],["2012-09-20",1707.24,1707.24,1707.24,1707.24,0],["2012-09-21",1707.24,1707.24,1707.24,1707.24,0],["2012-09-24",1707.24,1707.24,1707.24,1707.24,0],["2012-09-25",1707.24,1707.24,1707.24,1707.24,0],["2012-09-26",1707.24,1707.24,1707.24,1707.24,0],["2012-09-27",1707.24,1707.24,1707.24,1707.24,0],["2012-09-28",1707.24,1707.24,1707.24,1707.24,0],["2012-10-01",1707.24,1707.24,1707.24,1707.24,0],["2012-10-02",1707.24,1707.24,1707.24,1707.24,0],["2012-10-03",1707.24,1707.24,1707.24,1707.24,0],["2012-10-04",1707.24,1707.24,1707.24,1707.24,0],["2012-10-05",1707.24,1707.24,1707.24,1707.24,0],["2012-10-08",1707.24,1707.24,1707.24,1707.24,0],["2012-10-09",1707.24,1707.24,1707.24,1707.24,0],["2012-10-10",1707.24,1707.24,1707.24,1707.24,0],["2012-10-11",1707.24,1707.24,1707.24,1707.24,0],["2012-10-12",1707.24,1707.24,1707.24,1707.24,0],["2012-10-15",1707.24,1707.24,1707.24,1707.24,0],["2012-10-16",1707.24,1707.24,1707.24,1707.24,0],["2012-10-17",1707.24,1707.24,1707.24,1707.24,0],["2012-10-18",1707.24,1707.24,1707.24,1707.24,0],["2012-10-19",1707.24,1707.24,1707.24,1707.24,0],["2012-10-22",1707.24,1707.24,1707.24,1707.24,0],["2012-10-23",1026.73,1026.73,1026.73,1026.73,1500],["2012-10-24",1026.73,1026.73,1026.73,1026.73,0],["2012-10-25",1026.73,1026.73,1026.73,1026.73,0],["2012-10-26",1026.73,1026.73,1026.73,1026.73,0],["2012-10-29",1026.73,1026.73,1026.73,1026.73,0],["2012-10-30",1026.73,1026.73,1026.73,1026.73,0],["2012-10-31",1026.73,1026.73,1026.73,1026.73,0],["2012-11-01",1026.73,1026.73,1026.73,1026.73,0],["2012-11-02",1026.73,1026.73,1026.73,1026.73,0],["2012-11-05",1026.73,1026.73,1026.73,1026.73,0],["2012-11-06",1026.73,1026.73,1026.73,1026.73,0],["2012-11-07",1026.73,1026.73,1026.73,1026.73,0],["2012-11-08",1026.73,1026.73,1026.73,1026.73,0],["2012-11-09",1026.73,1026.73,1026.73,1026.73,0],["2012-11-12",1026.73,1026.73,1026.73,1026.73,0],["2012-11-13",1026.73,1026.73,1026.73,1026.73,0],["2012-11-14",1026.73,1026.73,1026.73,1026.73,0],["2012-11-15",1026.73,1026.73,1026.73,1026.73,0],["2012-11-16",1026.73,1026.73,1026.73,1026.73,0],["2012-11-19",1026.73,1026.73,1026.73,1026.73,0],["2012-11-20",1026.73,1026.73,1026.73,1026.73,0],["2012-11-21",1026.73,1026.73,1026.73,1026.73,0],["2012-11-22",1026.73,1026.73,1026.73,1026.73,0],["2012-11-23",1026.73,1026.73,1026.73,1026.73,0],["2012-11-26",1026.73,1026.73,1026.73,1026.73,0],["2012-11-27",1026.73,1026.73,1026.73,1026.73,0],["2012-11-28",1026.73,1026.73,1026.73,1026.73,0],["2012-11-29",1432.64,1432.64,1432.64,1432.64,100],["2012-11-30",1575.91,1575.91,1575.91,1575.91,100],["2012-12-03",1731.11,1731.11,1731.11,1731.11,100],["2012-12-04",1731.11,1731.11,1731.11,1731.11,0],["2012-12-05",1731.11,1731.11,1731.11,1731.11,0],["2012-12-06",1731.11,1731.11,1731.11,1731.11,0],["2012-12-07",1731.11,1731.11,1731.11,1731.11,0],["2012-12-10",1731.11,1731.11,1731.11,1731.11,0],["2012-12-11",1898.25,1898.25,1898.25,1898.25,100],["2012-12-12",1898.25,1898.25,1898.25,1898.25,0],["2012-12-13",1898.25,1898.25,1898.25,1898.25,0],["2012-12-14",1898.25,1898.25,1898.25,1898.25,0],["2012-12-17",1898.25,1898.25,1898.25,1898.25,0],["2012-12-18",1898.25,1898.25,1898.25,1898.25,0],["2012-12-19",1898.25,1898.25,1898.25,1898.25,0],["2012-12-20",1719.17,1719.17,1719.17,1719.17,100],["2012-12-21",1719.17,1719.17,1719.17,1719.17,0],["2012-12-24",1719.17,1719.17,1719.17,1719.17,0],["2012-12-25",1552.03,1552.03,1552.03,1552.03,100],["2012-12-26",1552.03,1552.03,1552.03,1552.03,0],["2012-12-27",1552.03,1552.03,1552.03,1552.03,0],["2012-12-28",1396.83,1396.83,1396.83,1396.83,100],["2013-01-02",1396.83,1396.83,1396.83,1396.83,0],["2013-01-03",1396.83,1396.83,1396.83,1396.83,0],["2013-01-04",1396.83,1396.83,1396.83,1396.83,0],["2013-01-07",1396.83,1396.83,1396.83,1396.83,0],["2013-01-08",1396.83,1396.83,1396.83,1396.83,0],["2013-01-09",1396.83,1396.83,1396.83,1396.83,0],["2013-01-10",1396.83,1396.83,1396.83,1396.83,0],["2013-01-11",1396.83,1396.83,1396.83,1396.83,0],["2013-01-14",1396.83,1396.83,1396.83,1396.83,0],["2013-01-15",1396.83,1396.83,1396.83,1396.83,0],["2013-01-16",1396.83,1396.83,1396.83,1396.83,0],["2013-01-17",1396.83,1396.83,1396.83,1396.83,0],["2013-01-18",1396.83,1396.83,1396.83,1396.83,0],["2013-01-21",1396.83,1396.83,1396.83,1396.83,0],["2013-01-22",1396.83,1396.83,1396.83,1396.83,0],["2013-01-23",1396.83,1396.83,1396.83,1396.83,0],["2013-01-24",1396.83,1396.83,1396.83,1396.83,0],["2013-01-25",1396.83,1396.83,1396.83,1396.83,0],["2013-01-28",1396.83,1396.83,1396.83,1396.83,0],["2013-01-29",1396.83,1396.83,1396.83,1396.83,0],["2013-01-30",1396.83,1396.83,1396.83,1396.83,0],["2013-01-31",1396.83,1396.83,1396.83,1396.83,0],["2013-02-01",1396.83,1396.83,1396.83,1396.83,0],["2013-02-04",1396.83,1396.83,1396.83,1396.83,0],["2013-02-05",1396.83,1396.83,1396.83,1396.83,0],["2013-02-06",1396.83,1396.83,1396.83,1396.83,0],["2013-02-07",1396.83,1396.83,1396.83,1396.83,0],["2013-02-08",1396.83,1396.83,1396.83,1396.83,0],["2013-02-18",1396.83,1396.83,1396.83,1396.83,0],["2013-02-19",1396.83,1396.83,1396.83,1396.83,0],["2013-02-20",1396.83,1396.83,1396.83,1396.83,0],["2013-02-21",1396.83,1396.83,1396.83,1396.83,0],["2013-02-22",1396.83,1396.83,1396.83,1396.83,0],["2013-02-25",1396.83,1396.83,1396.83,1396.83,0],["2013-02-26",1396.83,1396.83,1396.83,1396.83,0],["2013-02-27",1396.83,1396.83,1396.83,1396.83,0],["2013-02-28",1671.42,1671.42,1671.42,1671.42,100],["2013-03-01",1671.42,1671.42,1671.42,1671.42,500],["2013-03-04",1671.42,1671.42,1671.42,1671.42,0],["2013-03-05",1671.42,1671.42,1671.42,1671.42,0],["2013-03-06",1838.56,1838.56,1838.56,1838.56,100],["2013-03-07",2017.64,2017.64,2017.64,2017.64,800],["2013-03-08",2017.64,2017.64,2017.64,2017.64,0],["2013-03-11",1838.56,1838.56,1838.56,1838.56,100],["2013-03-12",1671.42,1671.42,1671.42,1671.42,100],["2013-03-13",1516.22,1516.22,1516.22,1516.22,200],["2013-03-14",1504.28,1504.28,1504.28,1504.28,100],["2013-03-15",1504.28,1504.28,1504.28,1504.28,0],["2013-03-18",1372.95,1372.95,1372.95,1372.95,100],["2013-03-19",1384.89,1384.89,1384.89,1384.89,100],["2013-03-20",1384.89,1384.89,1384.89,1384.89,0],["2013-03-21",1313.26,1313.26,1313.26,1313.26,100],["2013-03-22",1193.87,1193.87,1193.87,1193.87,100],["2013-03-25",1134.18,1134.18,1134.18,1134.18,100],["2013-03-26",1050.61,1050.61,1050.61,1050.61,100],["2013-03-27",1050.61,1050.61,1050.61,1050.61,0],["2013-03-28",1074.48,1074.48,1074.48,1074.48,100],["2013-03-29",1074.48,1074.48,1074.48,1074.48,0],["2013-04-01",1181.93,1181.93,1181.93,1181.93,100],["2013-04-02",1181.93,1181.93,1181.93,1181.93,0],["2013-04-03",1181.93,1181.93,1181.93,1181.93,0],["2013-04-04",1086.42,1086.42,1086.42,1086.42,100],["2013-04-05",1086.42,1086.42,1086.42,1086.42,0],["2013-04-08",1086.42,1086.42,1086.42,1086.42,0],["2013-04-09",1086.42,1086.42,1086.42,1086.42,0],["2013-04-10",1086.42,1086.42,1086.42,1086.42,0],["2013-04-11",1086.42,1086.42,1086.42,1086.42,0],["2013-04-12",1014.79,1014.79,1014.79,1014.79,100],["2013-04-15",1014.79,1014.79,1014.79,1014.79,0],["2013-04-16",1014.79,1014.79,1014.79,1014.79,0],["2013-04-17",1014.79,1014.79,1014.79,1014.79,0],["2013-04-18",1014.79,1014.79,1014.79,1014.79,0],["2013-04-22",1014.79,1014.79,1014.79,1014.79,0],["2013-04-23",1110.3,1110.3,1110.3,1110.3,100],["2013-04-24",1110.3,1110.3,1110.3,1110.3,0],["2013-04-25",1110.3,1110.3,1110.3,1110.3,0],["2013-04-26",1110.3,1110.3,1110.3,1110.3,0],["2013-05-02",1110.3,1110.3,1110.3,1110.3,0],["2013-05-03",1110.3,1110.3,1110.3,1110.3,0],["2013-05-06",1110.3,1110.3,1110.3,1110.3,0],["2013-05-07",1217.75,1217.75,1217.75,1217.75,100],["2013-05-08",1217.75,1217.75,1217.75,1217.75,0],["2013-05-09",1217.75,1217.75,1217.75,1217.75,0],["2013-05-10",1217.75,1217.75,1217.75,1217.75,0],["2013-05-13",1217.75,1217.75,1217.75,1217.75,0],["2013-05-14",1217.75,1217.75,1217.75,1217.75,0],["2013-05-15",1217.75,1217.75,1217.75,1217.75,0],["2013-05-16",1217.75,1217.75,1217.75,1217.75,0],["2013-05-17",1217.75,1217.75,1217.75,1217.75,0],["2013-05-20",1217.75,1217.75,1217.75,1217.75,0],["2013-05-21",1217.75,1217.75,1217.75,1217.75,0],["2013-05-22",1217.75,1217.75,1217.75,1217.75,0],["2013-05-23",1217.75,1217.75,1217.75,1217.75,0],["2013-05-24",1217.75,1217.75,1217.75,1217.75,0],["2013-05-27",1217.75,1217.75,1217.75,1217.75,0],["2013-05-28",1217.75,1217.75,1217.75,1217.75,0],["2013-05-29",1217.75,1217.75,1217.75,1217.75,0],["2013-05-30",1217.75,1217.75,1217.75,1217.75,0],["2013-05-31",1217.75,1217.75,1217.75,1217.75,0],["2013-06-03",1217.75,1217.75,1217.75,1217.75,0],["2013-06-04",1217.75,1217.75,1217.75,1217.75,0],["2013-06-05",1217.75,1217.75,1217.75,1217.75,0],["2013-06-06",1217.75,1217.75,1217.75,1217.75,0],["2013-06-07",1217.75,1217.75,1217.75,1217.75,0],["2013-06-10",1217.75,1217.75,1217.75,1217.75,0],["2013-06-11",1217.75,1217.75,1217.75,1217.75,0],["2013-06-12",1217.75,1217.75,1217.75,1217.75,0],["2013-06-13",1217.75,1217.75,1217.75,1217.75,0],["2013-06-14",1217.75,1217.75,1217.75,1217.75,0],["2013-06-17",1217.75,1217.75,1217.75,1217.75,0],["2013-06-18",1217.75,1217.75,1217.75,1217.75,0],["2013-06-19",1217.75,1217.75,1217.75,1217.75,0],["2013-06-20",1217.75,1217.75,1217.75,1217.75,0],["2013-06-21",1217.75,1217.75,1217.75,1217.75,0],["2013-06-24",1217.75,1217.75,1217.75,1217.75,0],["2013-06-25",1217.75,1217.75,1217.75,1217.75,0],["2013-06-26",891.04,891.04,891.04,891.04,100],["2013-06-27",891.04,891.04,891.04,891.04,0],["2013-06-28",891.04,891.04,891.04,891.04,0],["2013-07-01",891.04,891.04,891.04,891.04,0],["2013-07-02",891.04,891.04,891.04,891.04,0],["2013-07-03",891.04,891.04,891.04,891.04,0],["2013-07-04",891.04,891.04,891.04,891.04,0],["2013-07-05",891.04,891.04,891.04,891.04,0],["2013-07-08",891.04,891.04,891.04,891.04,0],["2013-07-09",891.04,891.04,891.04,891.04,0],["2013-07-10",891.04,891.04,891.04,891.04,0],["2013-07-11",891.04,891.04,891.04,891.04,0],["2013-07-12",891.04,891.04,891.04,891.04,0],["2013-07-15",891.04,891.04,891.04,891.04,0],["2013-07-16",891.04,891.04,891.04,891.04,0],["2013-07-17",891.04,891.04,891.04,891.04,0],["2013-07-18",891.04,891.04,891.04,891.04,0],["2013-07-19",891.04,891.04,891.04,891.04,0],["2013-07-22",891.04,891.04,891.04,891.04,0],["2013-07-23",891.04,891.04,891.04,891.04,0],["2013-07-24",891.04,891.04,891.04,891.04,0],["2013-07-25",891.04,891.04,891.04,891.04,0],["2013-07-26",891.04,891.04,891.04,891.04,0],["2013-07-29",891.04,891.04,891.04,891.04,0],["2013-07-30",891.04,891.04,891.04,891.04,0],["2013-07-31",891.04,891.04,891.04,891.04,0],["2013-08-01",891.04,891.04,891.04,891.04,0],["2013-08-02",891.04,891.04,891.04,891.04,0],["2013-08-05",891.04,891.04,891.04,891.04,0],["2013-08-06",891.04,891.04,891.04,891.04,0],["2013-08-07",891.04,891.04,891.04,891.04,0],["2013-08-08",891.04,891.04,891.04,891.04,0],["2013-08-09",891.04,891.04,891.04,891.04,0],["2013-08-12",891.04,891.04,891.04,891.04,0],["2013-08-13",891.04,891.04,891.04,891.04,0],["2013-08-14",891.04,891.04,891.04,891.04,0],["2013-08-15",891.04,891.04,891.04,891.04,0],["2013-08-16",891.04,891.04,891.04,891.04,0],["2013-08-19",891.04,891.04,891.04,891.04,0],["2013-08-20",891.04,891.04,891.04,891.04,0],["2013-08-21",891.04,891.04,891.04,891.04,0],["2013-08-22",891.04,891.04,891.04,891.04,0],["2013-08-23",891.04,891.04,891.04,891.04,0],["2013-08-26",891.04,891.04,891.04,891.04,0],["2013-08-27",891.04,891.04,891.04,891.04,0],["2013-08-28",891.04,891.04,891.04,891.04,0],["2013-08-29",891.04,891.04,891.04,891.04,0],["2013-08-30",891.04,891.04,891.04,891.04,0],["2013-09-03",891.04,891.04,891.04,891.04,0],["2013-09-04",891.04,891.04,891.04,891.04,0],["2013-09-05",891.04,891.04,891.04,891.04,0],["2013-09-06",891.04,891.04,891.04,891.04,0],["2013-09-09",891.04,891.04,891.04,891.04,0],["2013-09-10",891.04,891.04,891.04,891.04,0],["2013-09-11",891.04,891.04,891.04,891.04,0],["2013-09-12",891.04,891.04,891.04,891.04,0],["2013-09-13",891.04,891.04,891.04,891.04,0],["2013-09-16",891.04,891.04,891.04,891.04,0],["2013-09-17",891.04,891.04,891.04,891.04,0],["2013-09-18",891.04,891.04,891.04,891.04,0],["2013-09-19",891.04,891.04,891.04,891.04,0],["2013-09-20",891.04,891.04,891.04,891.04,0],["2013-09-23",891.04,891.04,891.04,891.04,0],["2013-09-24",891.04,891.04,891.04,891.04,0],["2013-09-25",891.04,891.04,891.04,891.04,0],["2013-09-26",891.04,891.04,891.04,891.04,0],["2013-09-27",1247.45,1247.45,1247.45,1247.45,100],["2013-09-30",1247.45,1247.45,1247.45,1247.45,0],["2013-10-01",1247.45,1247.45,1247.45,1247.45,0],["2013-10-02",1247.45,1247.45,1247.45,1247.45,0],["2013-10-03",1247.45,1247.45,1247.45,1247.45,0],["2013-10-04",1247.45,1247.45,1247.45,1247.45,0],["2013-10-07",1247.45,1247.45,1247.45,1247.45,0],["2013-10-08",1247.45,1247.45,1247.45,1247.45,0],["2013-10-09",1247.45,1247.45,1247.45,1247.45,0],["2013-10-10",1247.45,1247.45,1247.45,1247.45,0],["2013-10-11",1366.25,1366.25,1366.25,1366.25,200],["2013-10-14",1366.25,1366.25,1366.25,1366.25,0],["2013-10-15",1366.25,1366.25,1366.25,1366.25,0],["2013-10-16",1366.25,1366.25,1366.25,1366.25,0],["2013-10-17",1366.25,1366.25,1366.25,1366.25,0],["2013-10-18",1366.25,1366.25,1366.25,1366.25,0],["2013-10-21",1366.25,1366.25,1366.25,1366.25,0],["2013-10-22",1366.25,1366.25,1366.25,1366.25,0],["2013-10-23",1366.25,1366.25,1366.25,1366.25,0],["2013-10-24",1366.25,1366.25,1366.25,1366.25,0],["2013-10-25",1366.25,1366.25,1366.25,1366.25,0],["2013-10-28",1366.25,1366.25,1366.25,1366.25,0],["2013-10-29",1366.25,1366.25,1366.25,1366.25,0],["2013-10-30",1366.25,1366.25,1366.25,1366.25,0],["2013-10-31",1366.25,1366.25,1366.25,1366.25,0],["2013-11-01",1366.25,1366.25,1366.25,1366.25,0],["2013-11-04",1499.91,1499.91,1499.91,1499.91,200],["2013-11-05",1499.91,1499.91,1499.91,1499.91,0],["2013-11-06",1648.42,1648.42,1648.42,1648.42,200],["2013-11-07",1648.42,1648.42,1648.42,1648.42,0],["2013-11-08",1648.42,1648.42,1648.42,1648.42,0],["2013-11-11",1811.77,1811.77,1811.77,1811.77,200],["2013-11-12",1989.98,1989.98,1989.98,1989.98,100],["2013-11-13",1989.98,1989.98,1989.98,1989.98,0],["2013-11-14",1989.98,1989.98,1989.98,1989.98,0],["2013-11-15",1989.98,1989.98,1989.98,1989.98,0],["2013-11-18",2183.04,2183.04,2183.04,2183.04,300],["2013-11-19",2390.94,2390.94,2390.94,2390.94,200],["2013-11-20",2390.94,2390.94,2390.94,2390.94,0],["2013-11-21",2628.55,2628.55,2628.55,2628.55,100],["2013-11-22",2821.61,2821.61,2821.61,2821.61,100],["2013-11-25",3103.77,3103.77,2554.3,2970.12,500],["2013-11-26",2569.15,2569.15,2569.15,2569.15,200],["2013-11-27",2569.15,2569.15,2569.15,2569.15,0],["2013-11-28",2569.15,2569.15,2569.15,2569.15,0],["2013-11-29",2569.15,2569.15,2569.15,2569.15,0],["2013-12-02",2569.15,2569.15,2569.15,2569.15,0],["2013-12-03",2361.24,2361.24,2361.24,2361.24,100],["2013-12-04",2361.24,2361.24,2361.24,2361.24,0],["2013-12-05",2361.24,2361.24,2361.24,2361.24,0],["2013-12-06",2361.24,2361.24,2361.24,2361.24,0],["2013-12-09",2361.24,2361.24,2361.24,2361.24,0],["2013-12-10",2524.6,2584.0,2524.6,2584.0,200],["2013-12-11",2791.91,2791.91,2791.91,2791.91,100],["2013-12-12",2524.6,2821.61,2524.6,2687.96,500],["2013-12-13",2702.81,2821.61,2702.81,2821.61,200],["2013-12-16",2970.12,2970.12,2970.12,2970.12,100],["2013-12-17",3267.13,3267.13,3267.13,3267.13,200],["2013-12-18",3534.44,3534.44,3267.13,3267.13,300],["2013-12-19",3534.44,3534.44,3044.37,3044.37,300],["2013-12-20",3519.59,3519.59,3519.59,3519.59,100],["2013-12-23",3831.45,3846.3,3267.13,3267.13,500],["2013-12-24",3712.65,3712.65,3712.65,3712.65,100],["2013-12-25",3430.49,3638.39,3430.49,3460.19,2200],["2013-12-26",3742.35,3816.6,3519.59,3519.59,400],["2013-12-27",3861.15,3861.15,3489.89,3489.89,1400],["2013-12-30",3786.9,3786.9,3489.89,3772.05,300],["2013-12-31",3772.05,3772.05,3549.29,3772.05,600],["2014-01-02",3578.99,3578.99,3578.99,3578.99,200],["2014-01-03",3623.54,3623.54,3489.89,3489.89,300],["2014-01-06",3475.04,3475.04,3475.04,3475.04,500],["2014-01-07",3445.34,3445.34,3445.34,3445.34,100],["2014-01-08",3549.29,3549.29,3549.29,3549.29,100],["2014-01-09",3549.29,3549.29,3549.29,3549.29,300],["2014-01-10",3549.29,3549.29,3549.29,3549.29,0],["2014-01-13",3549.29,3549.29,3549.29,3549.29,0],["2014-01-14",3549.29,3549.29,3549.29,3549.29,0],["2014-01-15",3549.29,3549.29,3549.29,3549.29,0],["2014-01-16",3712.65,3712.65,3564.14,3564.14,600],["2014-01-17",3846.3,3846.3,3267.13,3267.13,200],["2014-01-20",3578.99,3578.99,3578.99,3578.99,100],["2014-01-21",3638.39,3638.39,3593.84,3623.54,600],["2014-01-22",3578.99,3578.99,3578.99,3578.99,100],["2014-01-23",3786.9,3786.9,3608.69,3772.05,1300],["2014-01-24",3861.15,3861.15,3519.59,3682.95,500],["2014-01-27",3712.65,3712.65,3564.14,3564.14,200],["2014-02-06",3311.68,3311.68,3311.68,3311.68,200],["2014-02-07",3311.68,3311.68,3311.68,3311.68,0],["2014-02-10",3311.68,3311.68,3311.68,3311.68,0],["2014-02-11",3311.68,3311.68,3311.68,3311.68,0],["2014-02-12",3311.68,3311.68,3311.68,3311.68,0],["2014-02-13",3564.14,3564.14,3564.14,3564.14,1200],["2014-02-14",3564.14,3564.14,3564.14,3564.14,0],["2014-02-17",3415.64,3415.64,3415.64,3415.64,100],["2014-02-18",3415.64,3415.64,3415.64,3415.64,0],["2014-02-19",3267.13,3267.13,3267.13,3267.13,100],["2014-02-20",3267.13,3267.13,3267.13,3267.13,0],["2014-02-21",3267.13,3267.13,3267.13,3267.13,0],["2014-02-24",3267.13,3267.13,3267.13,3267.13,0],["2014-02-25",3267.13,3267.13,3267.13,3267.13,0],["2014-02-26",3564.14,3564.14,3564.14,3564.14,100],["2014-02-27",3564.14,3564.14,3564.14,3564.14,0],["2014-02-28",3564.14,3564.14,3564.14,3564.14,0],["2014-03-03",3341.38,3341.38,3341.38,3341.38,100],["2014-03-04",3564.14,3564.14,3385.93,3385.93,200],["2014-03-05",3564.14,3564.14,3564.14,3564.14,1100],["2014-03-06",3430.49,3430.49,3430.49,3430.49,100],["2014-03-07",3430.49,3430.49,3430.49,3430.49,0],["2014-03-10",3430.49,3430.49,3430.49,3430.49,0],["2014-03-11",3430.49,3430.49,3430.49,3430.49,0],["2014-03-12",3564.14,3564.14,3564.14,3564.14,100],["2014-03-13",3564.14,3564.14,3564.14,3564.14,0],["2014-03-14",3564.14,3564.14,3564.14,3564.14,0],["2014-03-17",3519.59,3519.59,3519.59,3519.59,200],["2014-03-18",3519.59,3519.59,3519.59,3519.59,0],["2014-03-19",3519.59,3519.59,3519.59,3519.59,0],["2014-03-20",3519.59,3519.59,3519.59,3519.59,0],["2014-03-21",3519.59,3519.59,3519.59,3519.59,0],["2014-03-24",3519.59,3519.59,3519.59,3519.59,0],["2014-03-25",3638.39,3638.39,3534.44,3534.44,600],["2014-03-26",3623.54,3623.54,3623.54,3623.54,0],["2014-03-27",3267.13,3267.13,3267.13,3267.13,100],["2014-03-28",3267.13,3267.13,3267.13,3267.13,0],["2014-03-31",3267.13,3267.13,3267.13,3267.13,0],["2014-04-01",3267.13,3267.13,3267.13,3267.13,0],["2014-04-02",3267.13,3267.13,3267.13,3267.13,0],["2014-04-03",3267.13,3267.13,3267.13,3267.13,0],["2014-04-04",3267.13,3267.13,3267.13,3267.13,0],["2014-04-07",3267.13,3267.13,3267.13,3267.13,0],["2014-04-08",3267.13,3267.13,3267.13,3267.13,0],["2014-04-10",3267.13,3267.13,3267.13,3267.13,0],["2014-04-11",3267.13,3267.13,3267.13,3267.13,0],["2014-04-14",3267.13,3267.13,3267.13,3267.13,0],["2014-04-15",3267.13,3267.13,3267.13,3267.13,0],["2014-04-16",3267.13,3267.13,3267.13,3267.13,0],["2014-04-17",3356.23,3356.23,3356.23,3356.23,300],["2014-04-18",3356.23,3356.23,3356.23,3356.23,0],["2014-04-21",3356.23,3356.23,3356.23,3356.23,0],["2014-04-22",3356.23,3356.23,3356.23,3356.23,0],["2014-04-23",3593.84,3593.84,3593.84,3593.84,300],["2014-04-24",3593.84,3593.84,3593.84,3593.84,0],["2014-04-25",3593.84,3593.84,3593.84,3593.84,0],["2014-04-28",3593.84,3593.84,3593.84,3593.84,0],["2014-04-29",3593.84,3593.84,3593.84,3593.84,0],["2014-05-05",3593.84,3593.84,3593.84,3593.84,0],["2014-05-06",3593.84,3593.84,3593.84,3593.84,0],["2014-05-07",3593.84,3593.84,3593.84,3593.84,0],["2014-05-08",3593.84,3593.84,3593.84,3593.84,0],["2014-05-09",3593.84,3593.84,3593.84,3593.84,0],["2014-05-12",3593.84,3593.84,3593.84,3593.84,0],["2014-05-13",3608.69,3608.69,3608.69,3608.69,300],["2014-05-14",3608.69,3608.69,3608.69,3608.69,0],["2014-05-15",3608.69,3608.69,3608.69,3608.69,0],["2014-05-16",3608.69,3608.69,3608.69,3608.69,0],["2014-05-19",3608.69,3608.69,3608.69,3608.69,0],["2014-05-20",3608.69,3608.69,3608.69,3608.69,0],["2014-05-21",3608.69,3608.69,3608.69,3608.69,0],["2014-05-22",3712.65,3712.65,3712.65,3712.65,1000],["2014-05-23",3712.65,3712.65,3712.65,3712.65,0],["2014-05-26",3757.2,3757.2,3757.2,3757.2,500],["2014-05-27",3757.2,3757.2,3757.2,3757.2,0],["2014-05-28",3757.2,3757.2,3757.2,3757.2,220],["2014-05-29",3861.15,3861.15,3801.75,3801.75,6200],["2014-05-30",3861.15,3950.26,3831.45,3950.26,600],["2014-06-02",3861.15,3861.15,3861.15,3861.15,700],["2014-06-03",3861.15,3861.15,3861.15,3861.15,0],["2014-06-04",3861.15,3861.15,3861.15,3861.15,0],["2014-06-05",3861.15,3861.15,3861.15,3861.15,0],["2014-06-06",3861.15,3861.15,3861.15,3861.15,0],["2014-06-09",3861.15,3861.15,3861.15,3861.15,0],["2014-06-10",3861.15,3861.15,3861.15,3861.15,0],["2014-06-11",3475.04,3475.04,3475.04,3475.04,900],["2014-06-12",3475.04,3475.04,3475.04,3475.04,0],["2014-06-13",3475.04,3475.04,3475.04,3475.04,0],["2014-06-16",3475.04,3475.04,3475.04,3475.04,0],["2014-06-17",3475.04,3475.04,3475.04,3475.04,0],["2014-06-18",3148.32,3148.32,3148.32,3148.32,100],["2014-06-19",3148.32,3148.32,3148.32,3148.32,0],["2014-06-20",3148.32,3148.32,3148.32,3148.32,0],["2014-06-23",3148.32,3148.32,3148.32,3148.32,0],["2014-06-24",3148.32,3148.32,3148.32,3148.32,0],["2014-06-25",3148.32,3148.32,3148.32,3148.32,0],["2014-06-26",3148.32,3148.32,3148.32,3148.32,0],["2014-06-27",3148.32,3148.32,3148.32,3148.32,0],["2014-06-30",3148.32,3148.32,3148.32,3148.32,0],["2014-07-01",3148.32,3148.32,3148.32,3148.32,0],["2014-07-02",3148.32,3148.32,3148.32,3148.32,0],["2014-07-03",3148.32,3148.32,3148.32,3148.32,0],["2014-07-04",3148.32,3148.32,3148.32,3148.32,0],["2014-07-07",3148.32,3148.32,3148.32,3148.32,0],["2014-07-08",3148.32,3148.32,3148.32,3148.32,0],["2014-07-09",3148.32,3148.32,3148.32,3148.32,0],["2014-07-10",3148.32,3148.32,3148.32,3148.32,0],["2014-07-11",3148.32,3148.32,3148.32,3148.32,0],["2014-07-14",3148.32,3148.32,3148.32,3148.32,0],["2014-07-15",3148.32,3148.32,3148.32,3148.32,0],["2014-07-16",3148.32,3148.32,3148.32,3148.32,0],["2014-07-17",3148.32,3148.32,3148.32,3148.32,0],["2014-07-18",3148.32,3148.32,3148.32,3148.32,0],["2014-07-21",3148.32,3148.32,3148.32,3148.32,0],["2014-07-22",3148.32,3148.32,3148.32,3148.32,0],["2014-07-23",3148.32,3148.32,3148.32,3148.32,0],["2014-07-24",3148.32,3148.32,3148.32,3148.32,0],["2014-07-25",4402.32,4402.32,4402.32,4402.32,100],["2014-07-28",4402.32,4402.32,4402.32,4402.32,0],["2014-07-29",4402.32,4402.32,4402.32,4402.32,0],["2014-07-30",4402.32,4402.32,4402.32,4402.32,100],["2014-07-31",4402.32,4402.32,4402.32,4402.32,0],["2014-08-01",4402.32,4402.32,4402.32,4402.32,0],["2014-08-04",4535.72,4535.72,4535.72,4535.72,100],["2014-08-05",4535.72,4535.72,4535.72,4535.72,0],["2014-08-06",4535.72,4535.72,4535.72,4535.72,0],["2014-08-07",4535.72,4775.85,4535.72,4775.85,500],["2014-08-08",4695.81,4695.81,4695.81,4695.81,700],["2014-08-11",4695.81,4695.81,4695.81,4695.81,0],["2014-08-12",4695.81,4695.81,4695.81,4695.81,0],["2014-08-13",4242.23,4242.23,4242.23,4242.23,1000],["2014-08-14",4242.23,4242.23,4242.23,4242.23,0],["2014-08-15",4242.23,4242.23,4242.23,4242.23,0],["2014-08-18",4642.44,4642.44,4642.44,4642.44,100],["2014-08-19",4829.21,4829.21,4829.21,4829.21,300],["2014-08-20",4829.21,4829.21,4829.21,4829.21,0],["2014-08-21",4829.21,4829.21,4829.21,4829.21,1000],["2014-08-22",5015.97,5015.97,5015.97,5015.97,300],["2014-08-25",5015.97,5015.97,5015.97,5015.97,0],["2014-08-26",5015.97,5015.97,5015.97,5015.97,0],["2014-08-27",5015.97,5015.97,5015.97,5015.97,400],["2014-08-28",4935.93,4935.93,4935.93,4935.93,100],["2014-08-29",4935.93,4962.61,4935.93,4962.61,900],["2014-09-03",4935.93,4935.93,4935.93,4935.93,400],["2014-09-04",4935.93,4935.93,4935.93,4935.93,0],["2014-09-05",4935.93,4935.93,4935.93,4935.93,0],["2014-09-08",4935.93,4935.93,4935.93,4935.93,0],["2014-09-09",4935.93,4935.93,4935.93,4935.93,0],["2014-09-10",4482.36,4482.36,4482.36,4482.36,100],["2014-09-11",4482.36,4482.36,4482.36,4482.36,0],["2014-09-12",4482.36,4482.36,4482.36,4482.36,0],["2014-09-15",4909.25,4909.25,4909.25,4909.25,100],["2014-09-16",4909.25,4909.25,4909.25,4909.25,0],["2014-09-17",4909.25,4909.25,4909.25,4909.25,0],["2014-09-18",4855.89,5042.66,4855.89,5042.66,1000],["2014-09-19",4962.61,4962.61,4962.61,4962.61,0],["2014-09-22",4962.61,4962.61,4962.61,4962.61,0],["2014-09-23",4962.61,4962.61,4962.61,4962.61,0],["2014-09-24",4962.61,4962.61,4962.61,4962.61,0],["2014-09-25",4962.61,4962.61,4962.61,4962.61,0],["2014-09-26",4775.85,4775.85,4775.85,4775.85,300],["2014-09-29",4775.85,4775.85,4775.85,4775.85,0],["2014-09-30",4775.85,4775.85,4775.85,4775.85,0],["2014-10-01",4775.85,4775.85,4775.85,4775.85,0],["2014-10-02",4775.85,4775.85,4775.85,4775.85,0],["2014-10-03",4775.85,4775.85,4775.85,4775.85,0],["2014-10-06",4775.85,4775.85,4775.85,4775.85,0],["2014-10-07",4775.85,4775.85,4775.85,4775.85,0],["2014-10-08",4775.85,4775.85,4775.85,4775.85,0],["2014-10-09",4962.61,4962.61,4962.61,4962.61,400],["2014-10-10",4962.61,4962.61,4962.61,4962.61,0],["2014-10-13",4962.61,4962.61,4962.61,4962.61,0],["2014-10-14",4855.89,4855.89,4855.89,4855.89,300],["2014-10-15",4855.89,4855.89,4855.89,4855.89,0],["2014-10-16",4855.89,4855.89,4855.89,4855.89,0],["2014-10-17",4802.53,4802.53,4802.53,4802.53,3260],["2014-10-20",4829.21,4829.21,4829.21,4829.21,700],["2014-10-21",4855.89,4935.93,4855.89,4855.89,1700],["2014-10-22",4802.53,4829.21,4802.53,4829.21,1300],["2014-10-23",4695.81,4802.53,4695.81,4802.53,1500],["2014-10-24",4775.85,4775.85,4775.85,4775.85,0],["2014-10-27",4802.53,4802.53,4802.53,4802.53,300],["2014-10-28",4802.53,4802.53,4802.53,4802.53,0],["2014-10-29",4722.49,4722.49,4722.49,4722.49,200],["2014-10-30",4722.49,4722.49,4722.49,4722.49,0],["2014-10-31",4722.49,4722.49,4722.49,4722.49,0],["2014-11-03",4642.44,4642.44,4642.44,4642.44,200],["2014-11-04",4642.44,4642.44,4642.44,4642.44,0],["2014-11-05",4829.21,4829.21,4829.21,4829.21,1000],["2014-11-06",4935.93,4962.61,4935.93,4962.61,1000],["2014-11-07",4802.53,4802.53,4802.53,4802.53,1000],["2014-11-10",4802.53,4802.53,4802.53,4802.53,300],["2014-11-11",4989.29,5015.97,4989.29,5015.97,900],["2014-11-12",5015.97,5015.97,5015.97,5015.97,0],["2014-11-13",5015.97,5015.97,5015.97,5015.97,0],["2014-11-14",4962.61,5069.34,4962.61,5069.34,3900],["2014-11-17",5015.97,5015.97,5015.97,5015.97,0],["2014-11-18",4802.53,5015.97,4802.53,4855.89,1500],["2014-11-19",4882.57,4882.57,4882.57,4882.57,0],["2014-11-20",4882.57,4882.57,4882.57,4882.57,0],["2014-11-21",4882.57,4882.57,4882.57,4882.57,0],["2014-11-24",4882.57,4882.57,4882.57,4882.57,0],["2014-11-25",4775.85,4775.85,4775.85,4775.85,1000],["2014-11-26",5069.34,5069.34,5069.34,5069.34,200],["2014-11-27",5069.34,5069.34,5069.34,5069.34,0],["2014-11-28",4935.93,4935.93,4935.93,4935.93,3100],["2014-12-01",4482.36,4482.36,4482.36,4482.36,500],["2014-12-02",4482.36,4482.36,4482.36,4482.36,0],["2014-12-03",4482.36,4482.36,4482.36,4482.36,0],["2014-12-04",4909.25,4909.25,4909.25,4909.25,300],["2014-12-05",4909.25,4909.25,4909.25,4909.25,0],["2014-12-08",4535.72,4802.53,4535.72,4802.53,700],["2014-12-09",4615.76,4615.76,4615.76,4615.76,0],["2014-12-10",4615.76,4615.76,4615.76,4615.76,0],["2014-12-11",4615.76,4802.53,4615.76,4802.53,0],["2014-12-12",5069.34,5069.34,5069.34,5069.34,500],["2014-12-15",4829.21,4829.21,4829.21,4829.21,500],["2014-12-16",5202.74,5202.74,5202.74,5202.74,500],["2014-12-17",4829.21,5229.42,4829.21,5229.42,1000],["2014-12-18",5202.74,5202.74,4829.21,4829.21,900],["2014-12-19",5042.66,5042.66,5042.66,5042.66,0],["2014-12-22",4829.21,4829.21,4829.21,4829.21,1940],["2014-12-23",4829.21,4829.21,4829.21,4829.21,0],["2014-12-24",4829.21,4829.21,4829.21,4829.21,0],["2014-12-25",4829.21,4829.21,4829.21,4829.21,0],["2014-12-26",4829.21,4829.21,4829.21,4829.21,0],["2014-12-29",4829.21,4829.21,4829.21,4829.21,0],["2014-12-30",4829.21,4829.21,4829.21,4829.21,0],["2014-12-31",4829.21,4829.21,4829.21,4829.21,0],["2015-01-05",4829.21,4829.21,4829.21,4829.21,0],["2015-01-06",4829.21,4829.21,4829.21,4829.21,0],["2015-01-07",4829.21,4829.21,4829.21,4829.21,0],["2015-01-08",4829.21,4829.21,4829.21,4829.21,0],["2015-01-09",4829.21,4829.21,4829.21,4829.21,0],["2015-01-12",4935.93,4935.93,4935.93,4935.93,500],["2015-01-13",4935.93,4935.93,4935.93,4935.93,0],["2015-01-14",4935.93,4935.93,4935.93,4935.93,0],["2015-01-15",4935.93,4935.93,4935.93,4935.93,0],["2015-01-16",4935.93,4935.93,4935.93,4935.93,0],["2015-01-19",4935.93,4935.93,4935.93,4935.93,200],["2015-01-20",4935.93,4935.93,4935.93,4935.93,0],["2015-01-21",4935.93,4935.93,4935.93,4935.93,0],["2015-01-22",4935.93,4935.93,4935.93,4935.93,0],["2015-01-23",5149.38,5149.38,5149.38,5149.38,500],["2015-01-26",5149.38,5149.38,5149.38,5149.38,0],["2015-01-27",5149.38,5149.38,5149.38,5149.38,0],["2015-01-28",4642.44,4642.44,4642.44,4642.44,100],["2015-01-29",4642.44,4642.44,4642.44,4642.44,0],["2015-01-30",4642.44,4642.44,4642.44,4642.44,0],["2015-02-02",4188.87,4188.87,4188.87,4188.87,100],["2015-02-03",4188.87,4188.87,4188.87,4188.87,0],["2015-02-04",4188.87,4188.87,4188.87,4188.87,0],["2015-02-05",3815.34,3815.34,3815.34,3815.34,100],["2015-02-06",3815.34,3815.34,3815.34,3815.34,0],["2015-02-09",3815.34,3815.34,3815.34,3815.34,0],["2015-02-10",4055.47,4055.47,4055.47,4055.47,200],["2015-02-11",4055.47,4055.47,4055.47,4055.47,0],["2015-02-12",4135.51,4135.51,4135.51,4135.51,100],["2015-02-13",4135.51,4135.51,4135.51,4135.51,0],["2015-02-24",4135.51,4135.51,4135.51,4135.51,0],["2015-02-25",4135.51,4135.51,4135.51,4135.51,0],["2015-02-26",4135.51,4135.51,4135.51,4135.51,0],["2015-02-27",4135.51,4135.51,4135.51,4135.51,0],["2015-03-02",4135.51,4135.51,4135.51,4135.51,0],["2015-03-03",4535.72,4535.72,4535.72,4535.72,2000],["2015-03-04",4535.72,4535.72,4535.72,4535.72,0],["2015-03-05",4989.29,4989.29,4535.72,4989.29,5550],["2015-03-06",4989.29,4989.29,4989.29,4989.29,0],["2015-03-09",5202.74,5202.74,5202.74,5202.74,500],["2015-03-10",5202.74,5202.74,5202.74,5202.74,0],["2015-03-11",5202.74,5202.74,5202.74,5202.74,0],["2015-03-12",5469.55,5469.55,5469.55,5469.55,500],["2015-03-13",5469.55,5469.55,5469.55,5469.55,0],["2015-03-16",5469.55,5469.55,5469.55,5469.55,0],["2015-03-17",5469.55,5469.55,5469.55,5469.55,0],["2015-03-18",4962.61,4962.61,4962.61,4962.61,1100],["2015-03-19",4962.61,4962.61,4962.61,4962.61,0],["2015-03-20",4962.61,4962.61,4962.61,4962.61,0],["2015-03-23",4962.61,4962.61,4962.61,4962.61,0],["2015-03-24",4962.61,4962.61,4962.61,4962.61,0],["2015-03-25",4962.61,4962.61,4962.61,4962.61,0],["2015-03-26",4962.61,4962.61,4962.61,4962.61,0],["2015-03-27",4962.61,4962.61,4962.61,4962.61,0],["2015-03-30",5442.87,5442.87,5442.87,5442.87,400],["2015-03-31",5976.48,5976.48,5976.48,5976.48,200],["2015-04-01",5976.48,5976.48,5976.48,5976.48,0],["2015-04-02",5976.48,5976.48,5976.48,5976.48,0],["2015-04-03",5976.48,5976.48,5976.48,5976.48,0],["2015-04-06",6403.37,6403.37,6403.37,6403.37,300],["2015-04-07",5869.76,5869.76,5869.76,5869.76,200],["2015-04-08",5869.76,5869.76,5869.76,5869.76,0],["2015-04-09",5869.76,5869.76,5869.76,5869.76,0],["2015-04-10",5869.76,5869.76,5869.76,5869.76,0],["2015-04-13",6456.73,6456.73,6456.73,6456.73,1000],["2015-04-14",6456.73,6456.73,6456.73,6456.73,0],["2015-04-15",6536.78,6536.78,6536.78,6536.78,1300],["2015-04-16",6536.78,6536.78,6536.78,6536.78,0],["2015-04-17",6670.18,6670.18,6670.18,6670.18,700],["2015-04-20",6590.14,6670.18,6536.78,6536.78,5500],["2015-04-21",6003.16,6003.16,6003.16,6003.16,100],["2015-04-22",6003.16,6003.16,5869.76,5869.76,4540],["2015-04-23",5923.12,5923.12,5923.12,5923.12,0],["2015-04-24",5336.14,5336.14,5336.14,5336.14,1000],["2015-04-27",5923.12,5923.12,5923.12,5923.12,0],["2015-05-04",5923.12,5923.12,5923.12,5923.12,0],["2015-05-05",5923.12,5923.12,5923.12,5923.12,0],["2015-05-06",5923.12,5923.12,5923.12,5923.12,0],["2015-05-07",5869.76,5869.76,5869.76,5869.76,400],["2015-05-08",6136.56,6136.56,6136.56,6136.56,400],["2015-05-11",5629.63,5629.63,5629.63,5629.63,100],["2015-05-12",5629.63,5629.63,5629.63,5629.63,0],["2015-05-13",5629.63,5629.63,5629.63,5629.63,0],["2015-05-14",5202.74,5202.74,5202.74,5202.74,100],["2015-05-15",5336.14,5336.14,5336.14,5336.14,100],["2015-05-18",5602.95,5869.76,5602.95,5869.76,500],["2015-05-19",5362.82,5362.82,5362.82,5362.82,100],["2015-05-20",5869.76,5869.76,5869.76,5869.76,8200],["2015-05-21",5282.78,5869.76,5282.78,5336.14,500],["2015-05-22",5656.31,5656.31,5656.31,5656.31,0],["2015-05-25",6136.56,6136.56,6136.56,6136.56,500],["2015-05-26",6136.56,6136.56,6136.56,6136.56,0],["2015-05-27",5818.16,5818.16,5818.16,5818.16,160],["2015-05-28",5818.16,5818.16,5818.16,5818.16,0],["2015-05-29",5818.16,5818.16,5818.16,5818.16,0],["2015-06-01",5818.16,5818.16,5818.16,5818.16,0],["2015-06-02",6397.08,6397.08,6397.08,6397.08,700],["2015-06-03",6397.08,6397.08,6397.08,6397.08,0],["2015-06-04",6397.08,6397.08,6397.08,6397.08,116],["2015-06-05",6223.4,6223.4,6223.4,6223.4,100],["2015-06-08",6223.4,6223.4,6223.4,6223.4,96],["2015-06-09",6223.4,6223.4,6223.4,6223.4,0],["2015-06-10",6368.13,6368.13,6368.13,6368.13,200],["2015-06-11",6368.13,6368.13,6368.13,6368.13,400],["2015-06-12",5789.21,5789.21,5789.21,5789.21,100],["2015-06-15",5789.21,5789.21,5789.21,5789.21,0],["2015-06-16",5789.21,5789.21,5789.21,5789.21,60],["2015-06-17",5789.21,5789.21,5789.21,5789.21,0],["2015-06-18",5789.21,5789.21,5789.21,5789.21,0],["2015-06-19",5789.21,5789.21,5789.21,5789.21,0],["2015-06-22",5789.21,5789.21,5789.21,5789.21,2000],["2015-06-23",5789.21,5789.21,5789.21,5789.21,1290],["2015-06-24",5789.21,5789.21,5789.21,5789.21,0],["2015-06-25",6368.13,6368.13,6368.13,6368.13,200],["2015-06-26",6802.32,6947.05,5789.21,6947.05,354],["2015-06-29",6889.16,6889.16,6889.16,6889.16,0],["2015-06-30",6657.59,6889.16,6657.59,6889.16,1000],["2015-07-01",6802.32,6802.32,6802.32,6802.32,3000],["2015-07-02",6657.59,6657.59,6657.59,6657.59,160],["2015-07-03",6512.86,6512.86,6368.13,6368.13,800],["2015-07-06",6454.97,6454.97,6454.97,6454.97,0],["2015-07-07",6454.97,6454.97,6454.97,6454.97,0],["2015-07-08",6454.97,6454.97,6454.97,6454.97,0],["2015-07-09",6454.97,6454.97,6454.97,6454.97,2160],["2015-07-10",6454.97,6454.97,5499.75,6454.97,3500],["2015-07-13",6454.97,6454.97,6454.97,6454.97,0],["2015-07-14",6368.13,6368.13,6368.13,6368.13,400],["2015-07-15",5499.75,5499.75,5499.75,5499.75,200],["2015-07-16",5499.75,5499.75,5499.75,5499.75,0],["2015-07-17",4978.72,4978.72,4978.72,4978.72,200],["2015-07-20",4978.72,4978.72,4978.72,4978.72,0],["2015-07-21",4978.72,4978.72,4978.72,4978.72,0],["2015-07-22",4978.72,4978.72,4978.72,4978.72,2196],["2015-07-23",4978.72,4978.72,4978.72,4978.72,0],["2015-07-24",4341.91,4341.91,4341.91,4341.91,400],["2015-07-27",4341.91,4341.91,4341.91,4341.91,0],["2015-07-28",4341.91,4341.91,4341.91,4341.91,0],["2015-07-29",4341.91,4341.91,4341.91,4341.91,0],["2015-07-30",4341.91,4341.91,4341.91,4341.91,0],["2015-07-31",4341.91,4341.91,4341.91,4341.91,60],["2015-08-03",4341.91,4341.91,4341.91,4341.91,0],["2015-08-04",4978.72,4978.72,4978.72,4978.72,100],["2015-08-05",4978.72,4978.72,4978.72,4978.72,0],["2015-08-06",4978.72,4978.72,4978.72,4978.72,0],["2015-08-07",4978.72,4978.72,4978.72,4978.72,0],["2015-08-10",4255.07,4255.07,4255.07,4255.07,300],["2015-08-11",4255.07,4255.07,4255.07,4255.07,0],["2015-08-12",4255.07,4255.07,4255.07,4255.07,0],["2015-08-13",4255.07,4255.07,4255.07,4255.07,0],["2015-08-14",4255.07,4255.07,4255.07,4255.07,0],["2015-08-17",4255.07,4255.07,4255.07,4255.07,0],["2015-08-18",4052.45,4052.45,4052.45,4052.45,200],["2015-08-19",4052.45,4052.45,4052.45,4052.45,0],["2015-08-20",4052.45,4052.45,4052.45,4052.45,0],["2015-08-21",4052.45,4052.45,4052.45,4052.45,0],["2015-08-24",4052.45,4052.45,4052.45,4052.45,0],["2015-08-25",4052.45,4052.45,4052.45,4052.45,0],["2015-08-26",4052.45,4052.45,4052.45,4052.45,0],["2015-08-27",4052.45,4052.45,4052.45,4052.45,0],["2015-08-28",4052.45,4052.45,4052.45,4052.45,14],["2015-08-31",4052.45,4052.45,4052.45,4052.45,0],["2015-09-01",4660.32,4660.32,4660.32,4660.32,100],["2015-09-03",4660.32,4660.32,4660.32,4660.32,0],["2015-09-04",4660.32,4660.32,4660.32,4660.32,0],["2015-09-07",4660.32,4660.32,4660.32,4660.32,0],["2015-09-08",4660.32,4660.32,4660.32,4660.32,0],["2015-09-09",4660.32,4660.32,4660.32,4660.32,0],["2015-09-10",4660.32,4660.32,4660.32,4660.32,4824],["2015-09-11",4660.32,4660.32,4660.32,4660.32,0],["2015-09-14",4660.32,4660.32,4660.32,4660.32,0],["2015-09-15",4660.32,4660.32,4660.32,4660.32,0],["2015-09-16",4660.32,4660.32,4660.32,4660.32,0],["2015-09-17",4660.32,4660.32,4660.32,4660.32,0],["2015-09-18",4660.32,4660.32,4660.32,4660.32,0],["2015-09-21",5355.02,5355.02,5355.02,5355.02,100],["2015-09-22",6107.62,6107.62,6107.62,6107.62,2000],["2015-09-23",6947.05,7004.95,6947.05,7004.95,2400],["2015-09-24",7960.17,7960.17,7960.17,7960.17,600],["2015-09-25",7960.17,7960.17,7960.17,7960.17,0],["2015-09-28",7960.17,7960.17,7960.17,7960.17,0],["2015-09-29",7960.17,7960.17,7960.17,7960.17,0],["2015-09-30",7960.17,7960.17,7960.17,7960.17,0],["2015-10-01",7091.78,7091.78,7091.78,7091.78,500],["2015-10-02",7004.95,7004.95,6976.0,6976.0,11300],["2015-10-05",6976.0,6976.0,6976.0,6976.0,5900],["2015-10-06",6976.0,7004.95,6976.0,6976.0,2800],["2015-10-07",6976.0,6976.0,6976.0,6976.0,7000],["2015-10-08",6976.0,6976.0,6976.0,6976.0,0],["2015-10-09",6976.0,6976.0,6976.0,6976.0,0],["2015-10-12",6976.0,6976.0,6976.0,6976.0,0],["2015-10-13",7091.78,7381.25,7091.78,7381.25,15200],["2015-10-14",7265.46,7265.46,7236.52,7236.52,6300],["2015-10-15",7265.46,7265.46,7265.46,7265.46,0],["2015-10-16",7381.25,7468.08,7381.25,7468.08,20500],["2015-10-19",7468.08,7497.03,7468.08,7497.03,12000],["2015-10-20",7497.03,7497.03,7497.03,7497.03,0],["2015-10-21",7468.08,7815.44,6397.08,7815.44,63850],["2015-10-22",8625.93,8654.87,8625.93,8654.87,22000],["2015-10-23",9928.5,9928.5,9841.66,9928.5,34806],["2015-10-26",10420.58,10420.58,10015.34,10015.34,20700],["2015-10-27",8973.28,8973.28,8683.82,8973.28,22778],["2015-10-28",9552.2,9812.71,8394.36,9696.93,7142],["2015-10-29",9754.82,9986.39,8307.52,9986.39,13698],["2015-10-30",9841.66,9899.55,8683.82,8973.28,12700],["2015-11-02",9146.96,9146.96,9146.96,9146.96,3420],["2015-11-03",8973.28,8973.28,8973.28,8973.28,4800],["2015-11-04",8683.82,8683.82,7641.76,8683.82,8000],["2015-11-05",7381.25,8104.9,7381.25,7439.14,20800],["2015-11-06",6976.0,6976.0,6281.3,6947.05,6126],["2015-11-09",7815.44,7815.44,7815.44,7815.44,698],["2015-11-10",8104.9,8104.9,8104.9,8104.9,10400],["2015-11-11",8104.9,8104.9,8104.9,8104.9,0],["2015-11-12",8104.9,8104.9,8104.9,8104.9,2356],["2015-11-13",8104.9,8104.9,8104.9,8104.9,7146],["2015-11-16",8625.93,8625.93,8625.93,8625.93,8200],["2015-11-17",8625.93,8625.93,7352.3,8625.93,5920],["2015-11-18",8625.93,8625.93,8625.93,8625.93,8100],["2015-11-19",8625.93,8625.93,7352.3,8625.93,4746],["2015-11-20",8625.93,8625.93,7352.3,8625.93,9800],["2015-11-23",8625.93,8625.93,7352.3,8625.93,16300],["2015-11-24",8625.93,8625.93,7352.3,8625.93,22800],["2015-11-25",8625.93,8625.93,8625.93,8625.93,1800],["2015-11-26",7352.3,7352.3,7352.3,7352.3,12800],["2015-11-27",8452.25,8452.25,6252.35,8452.25,75000],["2015-11-30",8452.25,8452.25,8452.25,8452.25,36014],["2015-12-01",8452.25,8452.25,8452.25,8452.25,0],["2015-12-02",8452.25,8452.25,8452.25,8452.25,0],["2015-12-03",7236.52,7236.52,7236.52,7236.52,100],["2015-12-04",8307.52,8307.52,6165.51,8307.52,129900],["2015-12-07",8307.52,8307.52,8307.52,8307.52,409000],["2015-12-08",8307.52,8307.52,8307.52,8307.52,0],["2015-12-09",8307.52,8307.52,8307.52,8307.52,0],["2015-12-10",8307.52,8307.52,8307.52,8307.52,0],["2015-12-11",8307.52,8307.52,8307.52,8307.52,0],["2015-12-14",7236.52,7236.52,7062.84,7062.84,3600],["2015-12-15",7525.98,7525.98,7525.98,7525.98,2300],["2015-12-16",7525.98,7525.98,7525.98,7525.98,0],["2015-12-17",8104.9,8104.9,8104.9,8104.9,100],["2015-12-18",8104.9,8104.9,8104.9,8104.9,0],["2015-12-21",8104.9,8104.9,8104.9,8104.9,6500],["2015-12-22",8104.9,8104.9,8104.9,8104.9,0],["2015-12-23",7525.98,7525.98,7525.98,7525.98,1000],["2015-12-24",8104.9,8104.9,8104.9,8104.9,2100],["2015-12-25",8104.9,8104.9,8104.9,8104.9,0],["2015-12-28",8104.9,8104.9,8104.9,8104.9,1000],["2015-12-29",8104.9,8104.9,8104.9,8104.9,2000],["2015-12-30",7525.98,7525.98,7525.98,7525.98,3690],["2015-12-31",7525.98,7525.98,7525.98,7525.98,0],["2016-01-04",7525.98,7525.98,7525.98,7525.98,0],["2016-01-05",8104.9,8104.9,8104.9,8104.9,1400],["2016-01-06",8104.9,8104.9,8104.9,8104.9,0],["2016-01-07",8104.9,8104.9,8104.9,8104.9,300],["2016-01-08",8104.9,8104.9,8104.9,8104.9,0],["2016-01-11",8104.9,8104.9,8104.9,8104.9,0],["2016-01-12",7583.87,7583.87,7583.87,7583.87,900],["2016-01-13",7583.87,7583.87,7583.87,7583.87,0],["2016-01-14",7583.87,7583.87,7583.87,7583.87,0],["2016-01-15",7583.87,7583.87,7583.87,7583.87,500],["2016-01-18",7583.87,7583.87,7583.87,7583.87,0],["2016-01-19",8104.9,8104.9,8104.9,8104.9,2700],["2016-01-20",8249.63,8249.63,8104.9,8104.9,3700],["2016-01-21",8249.63,8249.63,8249.63,8249.63,500],["2016-01-22",8249.63,8249.63,8249.63,8249.63,0],["2016-01-25",8683.82,8683.82,8683.82,8683.82,12380],["2016-01-26",8683.82,8683.82,8683.82,8683.82,0],["2016-01-27",8683.82,8683.82,8683.82,8683.82,0],["2016-01-28",8683.82,8683.82,8683.82,8683.82,0],["2016-01-29",8683.82,8683.82,8683.82,8683.82,0],["2016-02-01",8683.82,8683.82,8683.82,8683.82,0],["2016-02-02",8683.82,8683.82,8683.82,8683.82,0],["2016-02-03",8683.82,8683.82,8683.82,8683.82,0],["2016-02-04",8683.82,8683.82,8683.82,8683.82,0],["2016-02-05",8683.82,8683.82,8683.82,8683.82,0],["2016-02-15",8683.82,8683.82,8683.82,8683.82,0],["2016-02-16",7815.44,7815.44,7815.44,7815.44,720],["2016-02-17",7815.44,7815.44,7815.44,7815.44,0],["2016-02-18",7815.44,7815.44,7815.44,7815.44,0],["2016-02-19",7583.87,7583.87,7583.87,7583.87,300],["2016-02-22",7583.87,7583.87,7583.87,7583.87,0],["2016-02-23",7583.87,7583.87,7583.87,7583.87,0],["2016-02-24",7583.87,7583.87,7583.87,7583.87,0],["2016-02-25",7583.87,7583.87,7583.87,7583.87,0],["2016-02-26",7583.87,7583.87,7583.87,7583.87,0],["2016-02-29",6512.86,6512.86,6512.86,6512.86,100],["2016-03-01",7468.08,7468.08,7468.08,7468.08,100],["2016-03-02",7468.08,7468.08,7468.08,7468.08,1160],["2016-03-03",7468.08,7468.08,7468.08,7468.08,0],["2016-03-04",7468.08,7468.08,7468.08,7468.08,0],["2016-03-07",7468.08,7468.08,7468.08,7468.08,0],["2016-03-08",7525.98,7670.71,7525.98,7670.71,700],["2016-03-09",7554.92,7554.92,7554.92,7554.92,0],["2016-03-10",7554.92,7554.92,7554.92,7554.92,0],["2016-03-11",7554.92,7554.92,7554.92,7554.92,0],["2016-03-14",7554.92,7554.92,7554.92,7554.92,0],["2016-03-15",7612.81,7670.71,7612.81,7670.71,800],["2016-03-16",7612.81,7612.81,7612.81,7612.81,0],["2016-03-17",7612.81,7612.81,7612.81,7612.81,0],["2016-03-18",7612.81,7612.81,7612.81,7612.81,0],["2016-03-21",7612.81,7612.81,7612.81,7612.81,0],["2016-03-22",7612.81,7612.81,7612.81,7612.81,0],["2016-03-23",7612.81,7612.81,7612.81,7612.81,0],["2016-03-24",7612.81,7612.81,7612.81,7612.81,0],["2016-03-25",7670.71,7670.71,7670.71,7670.71,500],["2016-03-28",6541.81,6541.81,6541.81,6541.81,200],["2016-03-29",6541.81,6541.81,6541.81,6541.81,0],["2016-03-30",6541.81,6541.81,6541.81,6541.81,0],["2016-03-31",7236.52,7236.52,7236.52,7236.52,100],["2016-04-01",8104.9,8104.9,8104.9,8104.9,17605],["2016-04-04",8104.9,8104.9,8104.9,8104.9,30990],["2016-04-05",8104.9,8104.9,8104.9,8104.9,14490],["2016-04-06",8104.9,8104.9,8104.9,8104.9,2160],["2016-04-07",8510.14,8510.14,8510.14,8510.14,19250],["2016-04-08",8510.14,8510.14,8510.14,8510.14,13980],["2016-04-11",8510.14,8510.14,8510.14,8510.14,5350],["2016-04-12",8510.14,8510.14,8510.14,8510.14,1000],["2016-04-13",8104.9,8539.09,8104.9,8539.09,30520],["2016-04-14",9118.01,9118.01,9118.01,9118.01,6510],["2016-04-15",7815.44,7989.11,7815.44,7989.11,1500],["2016-04-19",8654.87,8654.87,8654.87,8654.87,400],["2016-04-20",8683.82,9523.25,8683.82,9523.25,55840],["2016-04-21",8973.28,8973.28,8973.28,8973.28,100],["2016-04-22",8973.28,8973.28,8973.28,8973.28,0],["2016-04-25",8973.28,8973.28,8973.28,8973.28,400],["2016-04-26",9262.74,9841.66,9233.79,9841.66,70700],["2016-04-27",9552.2,9552.2,9552.2,9552.2,100],["2016-04-28",10102.18,10102.18,10102.18,10102.18,100],["2016-04-29",9552.2,9552.2,9552.2,9552.2,81416],["2016-05-04",9841.66,9841.66,9841.66,9841.66,100],["2016-05-05",9841.66,9841.66,9841.66,9841.66,0],["2016-05-06",9841.66,9841.66,9841.66,9841.66,0],["2016-05-09",9841.66,9841.66,9841.66,9841.66,100],["2016-05-10",10131.12,10131.12,10131.12,10131.12,100],["2016-05-11",11375.8,11375.8,11375.8,11375.8,100],["2016-05-12",9870.61,9870.61,9870.61,9870.61,100],["2016-05-13",11231.07,11231.07,9870.61,11144.23,1900],["2016-05-16",9841.66,12157.35,9841.66,12157.35,400],["2016-05-17",9899.55,9899.55,9899.55,9899.55,400],["2016-05-18",8712.76,8712.76,8539.09,8683.82,24300],["2016-05-19",8683.82,9233.79,8683.82,8683.82,3600],["2016-05-20",8683.82,8683.82,8683.82,8683.82,57620],["2016-05-23",8683.82,8683.82,8683.82,8683.82,1000],["2016-05-24",8683.82,8683.82,8683.82,8683.82,0],["2016-05-25",8683.82,8683.82,8683.82,8683.82,100],["2016-05-26",8683.82,8683.82,8683.82,8683.82,10100],["2016-05-27",8683.82,8683.82,8683.82,8683.82,2400],["2016-05-30",8683.82,8683.82,8683.82,8683.82,1500],["2016-05-31",8596.98,8973.28,8596.98,8973.28,9720],["2016-06-01",8683.82,8683.82,8683.82,8683.82,1000],["2016-06-02",8712.76,9291.69,8683.82,9262.74,26350],["2016-06-03",8944.33,8944.33,8944.33,8944.33,0],["2016-06-06",8973.28,8973.28,8133.84,8133.84,5200],["2016-06-07",8799.6,8799.6,8799.6,8799.6,0],["2016-06-08",8828.55,9262.74,8828.55,9262.74,452000],["2016-06-09",9233.79,9233.79,9233.79,9233.79,32540],["2016-06-10",9233.79,9233.79,9233.79,9233.79,161600],["2016-06-13",8683.82,8683.82,8683.82,8683.82,1000],["2016-06-14",8683.82,8683.82,8683.82,8683.82,2860],["2016-06-15",8683.82,9523.25,8683.82,9523.25,248100],["2016-06-16",8683.82,8683.82,8683.82,8683.82,1000],["2016-06-17",8828.55,8828.55,8828.55,8828.55,15500],["2016-06-20",8828.55,8828.55,8828.55,8828.55,3400],["2016-06-21",8712.76,8712.76,8712.76,8712.76,3733],["2016-06-22",8973.28,9262.74,8973.28,9262.74,14900],["2016-06-23",8973.28,9233.79,8973.28,9233.79,14400],["2016-06-24",8973.28,9002.22,8683.82,8886.44,3700],["2016-06-27",8915.39,8915.39,8915.39,8915.39,0],["2016-06-28",8915.39,8915.39,8915.39,8915.39,0],["2016-06-29",8915.39,8973.28,8915.39,8973.28,17400],["2016-06-30",8973.28,9118.01,8973.28,9118.01,3300],["2016-07-01",8973.28,8973.28,8973.28,8973.28,1400],["2016-07-04",9233.79,9233.79,9233.79,9233.79,100],["2016-07-05",8973.28,8973.28,8973.28,8973.28,8400],["2016-07-06",8973.28,8973.28,8973.28,8973.28,0],["2016-07-07",8683.82,8683.82,8683.82,8683.82,500],["2016-07-08",8828.55,8828.55,8712.76,8712.76,1600],["2016-07-11",8770.66,8770.66,8770.66,8770.66,0],["2016-07-12",8973.28,8973.28,8973.28,8973.28,500],["2016-07-13",8973.28,8973.28,8973.28,8973.28,500],["2016-07-14",9262.74,9262.74,9118.01,9118.01,2800],["2016-07-15",9002.22,9002.22,9002.22,9002.22,300],["2016-07-18",8712.76,8712.76,8683.82,8683.82,4900],["2016-07-19",8683.82,8683.82,8683.82,8683.82,0],["2016-07-20",8394.36,8394.36,8394.36,8394.36,700],["2016-07-21",8133.84,8394.36,8104.9,8394.36,4410],["2016-07-22",8249.63,8249.63,8162.79,8162.79,2500],["2016-07-25",8162.79,8162.79,8162.79,8162.79,0],["2016-07-26",8191.74,8191.74,8104.9,8104.9,13320],["2016-07-27",7902.27,7902.27,7902.27,7902.27,200],["2016-07-28",7902.27,7902.27,7323.35,7815.44,8600],["2016-07-29",7583.87,7583.87,7583.87,7583.87,200],["2016-08-01",7381.25,7381.25,7381.25,7381.25,500],["2016-08-02",6947.05,6947.05,6947.05,6947.05,540],["2016-08-03",7873.33,7873.33,7873.33,7873.33,100],["2016-08-04",8336.47,8336.47,8336.47,8336.47,100],["2016-08-05",8683.82,8683.82,8683.82,8683.82,500],["2016-08-08",7525.98,7525.98,7525.98,7525.98,500],["2016-08-09",7525.98,7525.98,7525.98,7525.98,0],["2016-08-10",8075.95,8075.95,8075.95,8075.95,800],["2016-08-11",8075.95,8075.95,8075.95,8075.95,1000],["2016-08-12",8075.95,8075.95,8075.95,8075.95,2570],["2016-08-15",8047.0,8047.0,8047.0,8047.0,1210],["2016-08-16",7960.17,7960.17,7960.17,7960.17,500],["2016-08-17",7960.17,7960.17,7960.17,7960.17,0],["2016-08-18",7960.17,7960.17,7960.17,7960.17,0],["2016-08-19",7815.44,7815.44,7815.44,7815.44,200],["2016-08-22",7815.44,7815.44,7815.44,7815.44,0],["2016-08-23",7844.38,7844.38,7844.38,7844.38,2000],["2016-08-24",7294.41,7294.41,7236.52,7236.52,2100],["2016-08-25",8278.57,8278.57,8278.57,8278.57,100],["2016-08-26",8278.57,8278.57,8278.57,8278.57,0],["2016-08-29",7960.17,7960.17,7468.08,7525.98,1600],["2016-08-30",7786.49,7815.44,7786.49,7815.44,400],["2016-08-31",7815.44,7815.44,7815.44,7815.44,0],["2016-09-01",7670.71,7670.71,7670.71,7670.71,200],["2016-09-05",7670.71,7670.71,7670.71,7670.71,0],["2016-09-06",7670.71,7670.71,7670.71,7670.71,0],["2016-09-07",7670.71,7670.71,7670.71,7670.71,0],["2016-09-08",7728.6,7728.6,7699.65,7699.65,6000],["2016-09-09",7815.44,7960.17,7815.44,7960.17,4000],["2016-09-12",7902.27,7902.27,7902.27,7902.27,0],["2016-09-13",7902.27,7902.27,7902.27,7902.27,0],["2016-09-14",7902.27,7902.27,7902.27,7902.27,0],["2016-09-15",7583.87,7670.71,7525.98,7670.71,6400],["2016-09-16",7554.92,7554.92,7554.92,7554.92,1000],["2016-09-19",7554.92,7554.92,7554.92,7554.92,0],["2016-09-20",7554.92,7554.92,7554.92,7554.92,0],["2016-09-21",7554.92,7554.92,7554.92,7554.92,0],["2016-09-22",7815.44,7815.44,7815.44,7815.44,200],["2016-09-23",7815.44,7815.44,7815.44,7815.44,0],["2016-09-26",7815.44,7815.44,7815.44,7815.44,0],["2016-09-27",7815.44,7815.44,7815.44,7815.44,0],["2016-09-28",7815.44,7815.44,7815.44,7815.44,0],["2016-09-29",7815.44,7815.44,7815.44,7815.44,0],["2016-09-30",6947.05,6947.05,6947.05,6947.05,100],["2016-10-03",6947.05,6947.05,6947.05,6947.05,430],["2016-10-04",7004.95,7004.95,6976.0,6976.0,1000],["2016-10-05",7236.52,7236.52,7236.52,7236.52,1000],["2016-10-06",7381.25,7381.25,7381.25,7381.25,100],["2016-10-07",7381.25,7381.25,7381.25,7381.25,0],["2016-10-10",7236.52,7236.52,7236.52,7236.52,500],["2016-10-11",7236.52,7236.52,7236.52,7236.52,500],["2016-10-12",7236.52,7236.52,7236.52,7236.52,0],["2016-10-13",7236.52,7236.52,7236.52,7236.52,0],["2016-10-14",7236.52,7236.52,7236.52,7236.52,0],["2016-10-17",7236.52,7236.52,7236.52,7236.52,0],["2016-10-18",7670.71,7699.65,7670.71,7699.65,1200],["2016-10-19",7670.71,7670.71,7670.71,7670.71,0],["2016-10-20",7670.71,7670.71,7670.71,7670.71,0],["2016-10-21",6657.59,6657.59,6657.59,6657.59,2100],["2016-10-24",5818.16,7091.78,5818.16,6657.59,8000],["2016-10-25",7381.25,7381.25,7352.3,7352.3,600],["2016-10-26",7352.3,7352.3,7352.3,7352.3,0],["2016-10-27",7352.3,7352.3,7352.3,7352.3,500],["2016-10-28",7352.3,7352.3,7352.3,7352.3,0],["2016-10-31",8452.25,8452.25,7525.98,8104.9,12700],["2016-11-01",8191.74,8191.74,8104.9,8191.74,500],["2016-11-02",8133.84,8133.84,8104.9,8104.9,1300],["2016-11-03",8104.9,8394.36,8104.9,8104.9,6600],["2016-11-04",8191.74,8191.74,8191.74,8191.74,200],["2016-11-07",8838.45,8967.79,8622.88,8622.88,3500],["2016-11-08",8622.88,8622.88,8622.88,8622.88,300],["2016-11-09",8622.88,8622.88,8622.88,8622.88,0],["2016-11-10",7458.79,8450.42,7458.79,8450.42,600],["2016-11-11",7846.82,8493.54,7846.82,8493.54,1600],["2016-11-14",8536.65,8536.65,8450.42,8450.42,2900],["2016-11-15",7889.93,8191.74,7846.82,8191.74,2200],["2016-11-16",8191.74,8191.74,8191.74,8191.74,1300],["2016-11-17",8191.74,8191.74,8191.74,8191.74,100],["2016-11-18",8191.74,8191.74,8191.74,8191.74,0],["2016-11-21",7415.68,7415.68,7415.68,7415.68,1000],["2016-11-22",7415.68,7415.68,7415.68,7415.68,0],["2016-11-23",7933.05,8277.96,7933.05,8277.96,620],["2016-11-24",8234.85,8234.85,8234.85,8234.85,200],["2016-11-25",7545.02,7760.59,7545.02,7760.59,1630],["2016-11-28",8105.51,8105.51,8105.51,8105.51,100],["2016-11-29",7674.36,7760.59,7674.36,7760.59,1300],["2016-11-30",7329.45,7545.02,7329.45,7545.02,2100],["2016-12-01",8234.85,8234.85,6898.3,7329.45,2300],["2016-12-02",7329.45,7329.45,7329.45,7329.45,0],["2016-12-05",7545.02,7545.02,7545.02,7545.02,100],["2016-12-06",7545.02,7545.02,7545.02,7545.02,0],["2016-12-07",7545.02,7545.02,7545.02,7545.02,1000],["2016-12-08",7545.02,7545.02,7545.02,7545.02,600],["2016-12-09",7545.02,7717.48,7113.88,7113.88,2527],["2016-12-12",6812.07,7501.9,6812.07,7501.9,1100],["2016-12-13",7545.02,7545.02,7027.65,7545.02,1714],["2016-12-14",7113.88,7545.02,7113.88,7329.45,1200],["2016-12-15",7372.56,7458.79,7372.56,7458.79,700],["2016-12-16",7329.45,7372.56,7329.45,7329.45,600],["2016-12-19",7156.99,7286.33,7156.99,7156.99,800],["2016-12-20",7113.88,7113.88,7113.88,7113.88,100],["2016-12-21",7113.88,7286.33,7113.88,7286.33,800],["2016-12-22",7113.88,7113.88,7113.88,7113.88,800],["2016-12-23",7113.88,7113.88,6725.85,6725.85,400],["2016-12-26",7243.22,7329.45,7243.22,7329.45,2100],["2016-12-27",7156.99,7243.22,7156.99,7243.22,600],["2016-12-28",7243.22,7243.22,7243.22,7243.22,0],["2016-12-29",7156.99,7329.45,7156.99,7286.33,2500],["2016-12-30",7286.33,7372.56,7243.22,7372.56,1500],["2017-01-03",7329.45,7760.59,7329.45,7760.59,2800],["2017-01-04",7717.48,7717.48,7717.48,7717.48,0],["2017-01-05",7545.02,7631.25,7545.02,7631.25,500],["2017-01-06",7329.45,7329.45,7329.45,7329.45,200],["2017-01-09",7329.45,7329.45,7329.45,7329.45,0],["2017-01-10",7286.33,7286.33,7286.33,7286.33,1700],["2017-01-11",7243.22,7286.33,7243.22,7286.33,1100],["2017-01-12",7286.33,7286.33,7286.33,7286.33,0],["2017-01-13",7243.22,7286.33,7243.22,7286.33,6500],["2017-01-16",7329.45,7329.45,7329.45,7329.45,300],["2017-01-17",7329.45,7329.45,7329.45,7329.45,200],["2017-01-18",6467.16,7113.88,6467.16,7113.88,1200],["2017-01-19",7113.88,7113.88,7113.88,7113.88,100],["2017-01-20",7286.33,7415.68,7286.33,7415.68,900],["2017-01-23",7113.88,7286.33,7113.88,7286.33,2300],["2017-01-24",7243.22,7329.45,7113.88,7329.45,2800],["2017-01-25",7329.45,7329.45,7329.45,7329.45,300],["2017-02-02",7329.45,7329.45,7329.45,7329.45,0],["2017-02-03",8407.31,8407.31,8407.31,8407.31,100],["2017-02-06",7545.02,7545.02,7545.02,7545.02,100],["2017-02-07",8665.99,8665.99,7760.59,7976.16,2800],["2017-02-08",9140.25,9140.25,8019.28,8062.39,4300],["2017-02-09",9269.6,9269.6,8191.74,8191.74,1200],["2017-02-10",8277.96,8277.96,8277.96,8277.96,0],["2017-02-13",8277.96,8277.96,8277.96,8277.96,1000],["2017-02-14",8277.96,8277.96,8277.96,8277.96,6800],["2017-02-15",8277.96,8277.96,8277.96,8277.96,800],["2017-02-16",9485.17,9485.17,8191.74,8191.74,1200],["2017-02-17",8321.08,8321.08,8321.08,8321.08,0],["2017-02-20",8277.96,8277.96,8277.96,8277.96,200],["2017-02-21",9485.17,9485.17,8277.96,8277.96,600],["2017-02-22",8277.96,8277.96,8277.96,8277.96,300],["2017-02-23",9485.17,9485.17,8407.31,8407.31,10100],["2017-02-24",8364.19,8407.31,8364.19,8407.31,700],["2017-02-27",8321.08,8321.08,8321.08,8321.08,1600],["2017-02-28",9528.28,9528.28,8321.08,8321.08,300],["2017-03-01",10002.54,10002.54,8191.74,8191.74,2300],["2017-03-02",8191.74,8277.96,8191.74,8277.96,3600],["2017-03-03",8191.74,8191.74,8191.74,8191.74,12000],["2017-03-06",8191.74,8191.74,8191.74,8191.74,0],["2017-03-07",8191.74,8191.74,8191.74,8191.74,200],["2017-03-08",8191.74,8191.74,8191.74,8191.74,0],["2017-03-09",7329.45,7329.45,7329.45,7329.45,200],["2017-03-10",8321.08,8321.08,8148.62,8148.62,5200],["2017-03-13",8148.62,8148.62,8148.62,8148.62,0],["2017-03-14",8148.62,8148.62,8148.62,8148.62,14900],["2017-03-15",8148.62,8148.62,8148.62,8148.62,0],["2017-03-16",8105.51,8105.51,8105.51,8105.51,200],["2017-03-17",8105.51,8105.51,8105.51,8105.51,0],["2017-03-20",8105.51,8105.51,8105.51,8105.51,0],["2017-03-21",8105.51,8105.51,8105.51,8105.51,120],["2017-03-22",8105.51,8105.51,8105.51,8105.51,0],["2017-03-23",9312.71,9312.71,8148.62,8148.62,5100],["2017-03-24",8191.74,8191.74,8191.74,8191.74,0],["2017-03-27",8019.28,8019.28,8019.28,8019.28,100],["2017-03-28",8019.28,8019.28,8019.28,8019.28,0],["2017-03-29",8019.28,8019.28,8019.28,8019.28,0],["2017-03-30",7933.05,7933.05,7933.05,7933.05,200],["2017-03-31",7933.05,7933.05,7933.05,7933.05,0],["2017-04-03",7760.59,7976.16,7760.59,7976.16,775],["2017-04-04",7933.05,7933.05,7933.05,7933.05,2093],["2017-04-05",7933.05,7933.05,7803.71,7803.71,1925],["2017-04-07",7976.16,7976.16,7976.16,7976.16,100],["2017-04-10",7760.59,7760.59,7329.45,7329.45,600],["2017-04-11",7329.45,7329.45,7329.45,7329.45,1100],["2017-04-12",7329.45,7329.45,7329.45,7329.45,1100],["2017-04-13",7329.45,7329.45,7329.45,7329.45,400],["2017-04-14",7329.45,7329.45,7329.45,7329.45,200],["2017-04-17",7329.45,7329.45,7329.45,7329.45,0],["2017-04-18",7329.45,7329.45,7329.45,7329.45,0],["2017-04-19",7329.45,7329.45,7329.45,7329.45,0],["2017-04-20",6682.73,6682.73,6682.73,6682.73,600],["2017-04-21",6682.73,6682.73,6682.73,6682.73,0],["2017-04-24",7329.45,7329.45,7329.45,7329.45,710],["2017-04-25",7329.45,7329.45,7329.45,7329.45,0],["2017-04-26",7329.45,7329.45,7329.45,7329.45,900],["2017-04-27",7329.45,7329.45,7329.45,7329.45,0],["2017-04-28",7329.45,7329.45,7329.45,7329.45,0],["2017-05-03",6941.42,7286.33,6941.42,7286.33,700],["2017-05-04",7329.45,7329.45,7329.45,7329.45,200],["2017-05-05",7329.45,7329.45,7329.45,7329.45,0],["2017-05-08",7329.45,7329.45,7329.45,7329.45,0],["2017-05-09",7329.45,7329.45,7113.88,7113.88,4210],["2017-05-10",7113.88,7113.88,7113.88,7113.88,3100],["2017-05-11",7760.59,7760.59,7329.45,7329.45,900],["2017-05-12",7588.13,7588.13,7588.13,7588.13,0],["2017-05-15",7329.45,7329.45,7113.88,7113.88,3615],["2017-05-16",7329.45,7329.45,7329.45,7329.45,4000],["2017-05-17",7329.45,7329.45,7329.45,7329.45,500],["2017-05-18",7329.45,7329.45,7329.45,7329.45,5500],["2017-05-19",7329.45,7372.56,7329.45,7372.56,7200],["2017-05-22",7329.45,7329.45,7286.33,7286.33,2559],["2017-05-23",7113.88,7243.22,7113.88,7243.22,5100],["2017-05-24",7156.99,7156.99,7156.99,7156.99,0],["2017-05-25",8191.74,8191.74,7156.99,7156.99,1600],["2017-05-26",7243.22,7243.22,7243.22,7243.22,0],["2017-05-29",7329.45,7760.59,7329.45,7329.45,11100],["2017-05-30",7545.02,7545.02,7545.02,7545.02,0],["2017-05-31",7545.02,7545.02,7545.02,7545.02,10050],["2017-06-01",7372.56,7372.56,7372.56,7372.56,350],["2017-06-02",7329.45,7329.45,7329.45,7329.45,1700],["2017-06-05",7329.45,7329.45,7329.45,7329.45,0],["2017-06-06",7329.45,7329.45,7329.45,7329.45,0],["2017-06-07",7329.45,7329.45,7329.45,7329.45,0],["2017-06-08",7501.9,7501.9,7501.9,7501.9,7400],["2017-06-09",7501.9,7588.13,7501.9,7501.9,8300],["2017-06-12",7760.59,8191.74,7760.59,7760.59,10200],["2017-06-13",8148.62,8148.62,8148.62,8148.62,0],["2017-06-14",7760.59,7760.59,7760.59,7760.59,731],["2017-06-15",7545.02,7631.25,7545.02,7631.25,6340],["2017-06-16",7631.25,7631.25,7545.02,7631.25,10300],["2017-06-19",8012.32,8012.32,8012.32,8012.32,100],["2017-06-20",8012.32,8012.32,8012.32,8012.32,0],["2017-06-21",8012.32,8012.32,8012.32,8012.32,6300],["2017-06-22",7870.92,7965.18,7870.92,7965.18,14200],["2017-06-23",7870.92,7870.92,7776.66,7776.66,9000],["2017-06-26",7776.66,7776.66,7776.66,7776.66,2900],["2017-06-27",7729.53,7729.53,7729.53,7729.53,3200],["2017-06-28",7776.66,7823.79,7729.53,7823.79,6083],["2017-06-29",7776.66,7776.66,7776.66,7776.66,2],["2017-06-30",7729.53,7776.66,7541.0,7729.53,10958],["2017-07-03",7635.26,7635.26,7635.26,7635.26,0],["2017-07-04",7635.26,7776.66,7635.26,7776.66,12500],["2017-07-05",7776.66,7776.66,7776.66,7776.66,1200],["2017-07-06",7776.66,7776.66,7541.0,7541.0,15300],["2017-07-07",7776.66,7776.66,7776.66,7776.66,3000],["2017-07-10",7776.66,7776.66,7776.66,7776.66,6100],["2017-07-11",7729.53,7776.66,7729.53,7776.66,5500],["2017-07-12",7776.66,7776.66,7776.66,7776.66,4500],["2017-07-13",7776.66,7776.66,7776.66,7776.66,19368],["2017-07-14",7823.79,7823.79,7823.79,7823.79,510],["2017-07-17",7776.66,8012.32,7776.66,8012.32,2100],["2017-07-18",8012.32,8012.32,7776.66,7776.66,12400],["2017-07-19",7776.66,7776.66,7776.66,7776.66,4700],["2017-07-20",7776.66,7776.66,7776.66,7776.66,6100],["2017-07-21",7776.66,7776.66,7776.66,7776.66,0],["2017-07-24",7776.66,7776.66,7776.66,7776.66,0],["2017-07-25",7776.66,7776.66,7776.66,7776.66,850],["2017-07-26",7776.66,7823.79,7776.66,7823.79,3800],["2017-07-27",7823.79,7823.79,7823.79,7823.79,1000],["2017-07-28",7823.79,7823.79,7776.66,7776.66,2400],["2017-07-31",7776.66,7776.66,7776.66,7776.66,0],["2017-08-01",7776.66,7776.66,7776.66,7776.66,1000],["2017-08-02",7776.66,7776.66,7776.66,7776.66,0],["2017-08-03",7541.0,7541.0,7541.0,7541.0,110],["2017-08-04",7541.0,7541.0,7541.0,7541.0,3486],["2017-08-07",7682.4,7682.4,7682.4,7682.4,440],["2017-08-08",7682.4,7682.4,7682.4,7682.4,0],["2017-08-09",7682.4,7682.4,7682.4,7682.4,0],["2017-08-10",7541.0,7541.0,7541.0,7541.0,1600],["2017-08-11",7541.0,7541.0,7541.0,7541.0,0],["2017-08-14",7163.95,7163.95,7163.95,7163.95,5000],["2017-08-15",7352.48,7352.48,7352.48,7352.48,1607],["2017-08-16",7399.61,7399.61,7399.61,7399.61,500],["2017-08-17",7399.61,7399.61,7399.61,7399.61,0],["2017-08-18",7541.0,7541.0,7541.0,7541.0,3922],["2017-08-21",7446.74,7446.74,7446.74,7446.74,1000],["2017-08-22",7446.74,7446.74,7446.74,7446.74,1000],["2017-08-23",7446.74,7446.74,7446.74,7446.74,1800],["2017-08-24",7446.74,7446.74,7446.74,7446.74,0],["2017-08-25",7446.74,7446.74,7446.74,7446.74,1000],["2017-08-28",7446.74,7446.74,7446.74,7446.74,0],["2017-08-29",7446.74,7446.74,7446.74,7446.74,0],["2017-08-30",7446.74,7446.74,7446.74,7446.74,0],["2017-08-31",7446.74,7446.74,7446.74,7446.74,0],["2017-09-01",7446.74,7446.74,7446.74,7446.74,0],["2017-09-05",7446.74,7446.74,7446.74,7446.74,0],["2017-09-06",7446.74,7446.74,7446.74,7446.74,10],["2017-09-07",7446.74,7446.74,7446.74,7446.74,0],["2017-09-08",7541.0,7541.0,7541.0,7541.0,1000],["2017-09-11",7541.0,7541.0,7541.0,7541.0,31],["2017-09-12",7541.0,7541.0,7541.0,7541.0,0],["2017-09-13",7541.0,7541.0,7541.0,7541.0,0],["2017-09-14",7305.35,7305.35,7305.35,7305.35,1000],["2017-09-15",7305.35,7305.35,7305.35,7305.35,29],["2017-09-18",7541.0,7541.0,7541.0,7541.0,2900],["2017-09-19",7541.0,7541.0,7541.0,7541.0,68],["2017-09-20",7541.0,7541.0,7541.0,7541.0,1000],["2017-09-21",7541.0,7541.0,7541.0,7541.0,0],["2017-09-22",7541.0,7541.0,7541.0,7541.0,0],["2017-09-25",7541.0,7541.0,7541.0,7541.0,0],["2017-09-26",7541.0,7541.0,7541.0,7541.0,400],["2017-09-27",7541.0,7541.0,7541.0,7541.0,0],["2017-09-28",7541.0,7541.0,7541.0,7541.0,0],["2017-09-29",7541.0,7541.0,7305.35,7305.35,8700],["2017-10-02",7399.61,7399.61,7399.61,7399.61,10],["2017-10-03",7399.61,7399.61,7399.61,7399.61,0],["2017-10-04",7163.95,7163.95,7163.95,7163.95,100],["2017-10-05",8200.84,8200.84,8200.84,8200.84,100],["2017-10-06",8577.89,8577.89,8577.89,8577.89,100],["2017-10-09",8577.89,8577.89,8577.89,8577.89,68],["2017-10-10",8247.97,8247.97,8247.97,8247.97,200],["2017-10-11",8247.97,8247.97,8247.97,8247.97,0],["2017-10-12",8247.97,8247.97,8247.97,8247.97,12],["2017-10-13",7541.0,7541.0,7541.0,7541.0,1000],["2017-10-16",7399.61,7399.61,7399.61,7399.61,5600],["2017-10-17",7352.48,7352.48,7352.48,7352.48,2900],["2017-10-18",7305.35,7305.35,7305.35,7305.35,165],["2017-10-19",7305.35,7305.35,7305.35,7305.35,500],["2017-10-20",7541.0,7541.0,7541.0,7541.0,275],["2017-10-23",7541.0,7541.0,7541.0,7541.0,300],["2017-10-24",7541.0,7541.0,7541.0,7541.0,100],["2017-10-25",7541.0,7541.0,7541.0,7541.0,0],["2017-10-26",7541.0,7541.0,7541.0,7541.0,0],["2017-10-27",7541.0,7541.0,7541.0,7541.0,0],["2017-10-30",7541.0,7541.0,7541.0,7541.0,0],["2017-10-31",7541.0,7541.0,7541.0,7541.0,0],["2017-11-01",7305.35,7305.35,7305.35,7305.35,500],["2017-11-02",7305.35,7305.35,7305.35,7305.35,0],["2017-11-03",7305.35,7305.35,7305.35,7305.35,0],["2017-11-06",7305.35,7305.35,7305.35,7305.35,0],["2017-11-07",7305.35,7305.35,7305.35,7305.35,1020],["2017-11-08",7305.35,7305.35,7305.35,7305.35,0],["2017-11-09",7258.21,7258.21,7258.21,7258.21,2500],["2017-11-10",7352.48,7352.48,7352.48,7352.48,500],["2017-11-13",7352.48,7352.48,7352.48,7352.48,2000],["2017-11-14",7352.48,7352.48,7352.48,7352.48,0],["2017-11-15",7493.87,7493.87,7352.48,7352.48,300],["2017-11-16",7399.61,7399.61,7399.61,7399.61,0],["2017-11-17",7399.61,7399.61,7399.61,7399.61,0],["2017-11-20",7399.61,7399.61,7352.48,7352.48,2200],["2017-11-21",7399.61,7399.61,7305.35,7305.35,2900],["2017-11-22",7352.48,7352.48,7069.69,7069.69,3000],["2017-11-23",7352.48,7352.48,7352.48,7352.48,300],["2017-11-24",7069.69,7069.69,7069.69,7069.69,1600],["2017-11-27",7541.0,7541.0,7541.0,7541.0,200],["2017-11-28",7541.0,7541.0,7541.0,7541.0,0],["2017-11-29",7541.0,7541.0,7541.0,7541.0,0],["2017-11-30",7541.0,7541.0,7541.0,7541.0,500],["2017-12-01",7541.0,7541.0,7541.0,7541.0,0],["2017-12-04",7305.35,7305.35,7305.35,7305.35,200],["2017-12-05",7305.35,7305.35,7305.35,7305.35,10],["2017-12-06",7069.69,7069.69,7069.69,7069.69,1000],["2017-12-07",6975.43,7305.35,6975.43,7305.35,3040],["2017-12-08",7022.56,7022.56,7022.56,7022.56,0],["2017-12-11",7022.56,7022.56,7022.56,7022.56,0],["2017-12-12",7022.56,7022.56,7022.56,7022.56,0],["2017-12-13",7022.56,7022.56,7022.56,7022.56,100],["2017-12-14",7022.56,7022.56,7022.56,7022.56,0],["2017-12-15",7022.56,7022.56,7022.56,7022.56,0],["2017-12-18",7541.0,7541.0,7541.0,7541.0,100],["2017-12-19",7305.35,7305.35,7305.35,7305.35,500],["2017-12-20",7069.69,7069.69,7069.69,7069.69,1800],["2017-12-21",6127.06,6127.06,6127.06,6127.06,2397],["2017-12-22",6127.06,6127.06,6127.06,6127.06,0],["2017-12-25",7022.56,7022.56,7022.56,7022.56,100],["2017-12-26",6598.38,6598.38,6598.38,6598.38,700],["2017-12-27",6598.38,6598.38,6598.38,6598.38,6700],["2017-12-28",6598.38,6598.38,6598.38,6598.38,0],["2017-12-29",6598.38,6598.38,6598.38,6598.38,0],["2018-01-02",6598.38,6598.38,6598.38,6598.38,0],["2018-01-03",6598.38,6598.38,6362.72,6598.38,15200],["2018-01-04",6362.72,6362.72,6362.72,6362.72,2013],["2018-01-05",6409.85,6409.85,6409.85,6409.85,1953],["2018-01-08",6598.38,6598.38,6598.38,6598.38,400],["2018-01-09",6456.98,6598.38,6456.98,6598.38,2200],["2018-01-10",6598.38,6598.38,6598.38,6598.38,0],["2018-01-11",6504.11,6504.11,6504.11,6504.11,1000],["2018-01-12",6504.11,6504.11,6504.11,6504.11,0],["2018-01-15",6504.11,6504.11,6504.11,6504.11,0],["2018-01-16",6504.11,6504.11,6504.11,6504.11,0],["2018-01-17",6504.11,6504.11,6504.11,6504.11,0],["2018-01-18",7069.69,7069.69,7069.69,7069.69,200],["2018-01-19",7069.69,7069.69,7069.69,7069.69,0],["2018-01-22",7069.69,7069.69,7069.69,7069.69,5],["2018-01-23",6834.03,6834.03,6834.03,6834.03,700],["2018-01-24",6975.43,6975.43,6975.43,6975.43,2000],["2018-01-25",6975.43,6975.43,6975.43,6975.43,0],["2018-01-26",7069.69,7069.69,7069.69,7069.69,3000],["2018-01-29",7069.69,7069.69,7069.69,7069.69,6000],["2018-01-30",7069.69,7069.69,7069.69,7069.69,5500],["2018-01-31",7069.69,7069.69,7069.69,7069.69,18600],["2018-02-01",7069.69,7069.69,7069.69,7069.69,0],["2018-02-02",7069.69,7069.69,7069.69,7069.69,101],["2018-02-05",7069.69,7069.69,7069.69,7069.69,0],["2018-02-06",7069.69,7069.69,7069.69,7069.69,0],["2018-02-07",7069.69,7069.69,7069.69,7069.69,100],["2018-02-08",7069.69,7069.69,7069.69,7069.69,5600],["2018-02-09",7069.69,7069.69,7069.69,7069.69,0],["2018-02-12",7069.69,7069.69,7069.69,7069.69,0],["2018-02-13",7069.69,7069.69,7069.69,7069.69,0],["2018-02-21",7069.69,7069.69,7069.69,7069.69,0],["2018-02-22",7069.69,7069.69,7069.69,7069.69,5000],["2018-02-23",7069.69,7069.69,7069.69,7069.69,0],["2018-02-26",6975.43,6975.43,6881.16,6881.16,1100],["2018-02-27",6928.3,6928.3,6928.3,6928.3,0],["2018-02-28",6975.43,6975.43,6975.43,6975.43,362],["2018-03-01",6975.43,6975.43,6975.43,6975.43,0],["2018-03-02",6975.43,6975.43,6975.43,6975.43,0],["2018-03-05",6975.43,6975.43,6975.43,6975.43,0],["2018-03-06",6975.43,6975.43,6975.43,6975.43,0],["2018-03-07",6975.43,6975.43,6975.43,6975.43,0],["2018-03-08",6975.43,6975.43,6975.43,6975.43,0],["2018-03-09",5938.54,5938.54,5938.54,5938.54,168],["2018-03-12",5938.54,5938.54,5938.54,5938.54,0],["2018-03-13",6598.38,6598.38,6598.38,6598.38,100],["2018-03-14",6598.38,6598.38,6598.38,6598.38,100],["2018-03-15",6598.38,6598.38,6598.38,6598.38,0],["2018-03-16",6598.38,6598.38,6598.38,6598.38,0],["2018-03-19",6598.38,6598.38,6598.38,6598.38,0],["2018-03-20",6598.38,6598.38,6598.38,6598.38,1500],["2018-03-21",6598.38,6598.38,6598.38,6598.38,0],["2018-03-22",5891.41,5891.41,5891.41,5891.41,1500],["2018-03-23",6598.38,6598.38,6598.38,6598.38,100],["2018-03-26",6551.25,6551.25,6551.25,6551.25,1000],["2018-03-27",6551.25,6551.25,6551.25,6551.25,0],["2018-03-28",6551.25,6551.25,6551.25,6551.25,0],["2018-03-29",6551.25,6551.25,6551.25,6551.25,0],["2018-03-30",7069.69,7069.69,7069.69,7069.69,100],["2018-04-02",7069.69,7069.69,7069.69,7069.69,0],["2018-04-03",7069.69,7069.69,7069.69,7069.69,0],["2018-04-04",7069.69,7069.69,7069.69,7069.69,0],["2018-04-05",7069.69,7069.69,7069.69,7069.69,0],["2018-04-06",7069.69,7069.69,7069.69,7069.69,0],["2018-04-09",7069.69,7069.69,7069.69,7069.69,0],["2018-04-10",7069.69,7069.69,7069.69,7069.69,0],["2018-04-11",6127.06,6127.06,6127.06,6127.06,100],["2018-04-12",6127.06,6127.06,6127.06,6127.06,0],["2018-04-13",6174.2,6174.2,6174.2,6174.2,800],["2018-04-16",6174.2,6221.33,6174.2,6221.33,1600],["2018-04-17",6221.33,6221.33,6221.33,6221.33,0],["2018-04-18",6221.33,6221.33,6221.33,6221.33,0],["2018-04-19",6645.51,6645.51,6315.59,6362.72,1900],["2018-04-20",6598.38,6598.38,6598.38,6598.38,3100],["2018-04-23",6598.38,6598.38,6598.38,6598.38,0],["2018-04-24",6598.38,6598.38,6598.38,6598.38,0],["2018-04-26",5608.62,5608.62,5608.62,5608.62,100],["2018-04-27",5608.62,5608.62,5608.62,5608.62,98],["2018-05-02",5608.62,5608.62,5608.62,5608.62,0],["2018-05-03",5608.62,5608.62,5608.62,5608.62,0],["2018-05-04",5891.41,5891.41,5891.41,5891.41,210],["2018-05-07",6739.77,6739.77,6739.77,6739.77,400],["2018-05-08",7069.69,7069.69,7069.69,7069.69,6400],["2018-05-09",7069.69,7069.69,7069.69,7069.69,18500],["2018-05-10",7069.69,7069.69,7069.69,7069.69,7800],["2018-05-11",7069.69,7069.69,7069.69,7069.69,0],["2018-05-14",7541.0,7541.0,7541.0,7541.0,1000],["2018-05-15",7446.74,7446.74,7352.48,7352.48,400],["2018-05-16",7399.61,7399.61,7399.61,7399.61,0],["2018-05-17",7635.26,7635.26,7635.26,7635.26,3600],["2018-05-18",7635.26,7635.26,7541.0,7541.0,6000],["2018-05-21",7588.13,7588.13,7588.13,7588.13,0],["2018-05-22",7588.13,7588.13,7588.13,7588.13,0],["2018-05-23",7541.0,7823.79,7541.0,7823.79,500],["2018-05-24",7588.13,7588.13,7588.13,7588.13,0],["2018-05-25",7588.13,7588.13,7588.13,7588.13,0],["2018-05-28",7588.13,7588.13,7588.13,7588.13,0],["2018-05-29",7588.13,7588.13,7588.13,7588.13,0],["2018-05-30",7588.13,7588.13,7588.13,7588.13,0],["2018-05-31",7588.13,7588.13,7588.13,7588.13,0],["2018-06-01",7588.13,7588.13,7588.13,7588.13,0],["2018-06-04",7541.0,7541.0,7541.0,7541.0,12100],["2018-06-05",7541.0,7541.0,7541.0,7541.0,0],["2018-06-06",8012.32,8012.32,8012.32,8012.32,14800],["2018-06-07",8012.32,8012.32,8012.32,8012.32,20000],["2018-06-08",8012.32,8012.32,8012.32,8012.32,0],["2018-06-11",8012.32,8012.32,8012.32,8012.32,0],["2018-06-12",8012.32,8012.32,8012.32,8012.32,0],["2018-06-13",8012.32,8012.32,8012.32,8012.32,0],["2018-06-14",8012.32,8012.32,8012.32,8012.32,0],["2018-06-15",8012.32,8012.32,8012.32,8012.32,0],["2018-06-18",8012.32,8012.32,8012.32,8012.32,0],["2018-06-19",8012.32,8012.32,8012.32,8012.32,0],["2018-06-20",8012.32,8012.32,8012.32,8012.32,0],["2018-06-21",8012.32,8012.32,8012.32,8012.32,0],["2018-06-22",8012.32,8012.32,8012.32,8012.32,0],["2018-06-25",8012.32,8012.32,8012.32,8012.32,0],["2018-06-26",8012.32,8012.32,8012.32,8012.32,0],["2018-06-27",7776.66,7776.66,7776.66,7776.66,5000],["2018-06-28",7776.66,7776.66,7776.66,7776.66,0],["2018-06-29",7776.66,7776.66,7776.66,7776.66,0],["2018-07-02",7776.66,7776.66,7776.66,7776.66,0],["2018-07-03",7069.69,7069.69,7069.69,7069.69,1000],["2018-07-04",7069.69,7069.69,7069.69,7069.69,0],["2018-07-05",7069.69,7069.69,7069.69,7069.69,0],["2018-07-06",7069.69,7069.69,7069.69,7069.69,0],["2018-07-09",7069.69,7069.69,7069.69,7069.69,6700],["2018-07-10",7069.69,7069.69,7069.69,7069.69,0],["2018-07-11",7069.69,7069.69,7069.69,7069.69,0],["2018-07-12",7069.69,7069.69,7069.69,7069.69,0],["2018-07-13",7069.69,7069.69,7069.69,7069.69,0],["2018-07-16",7069.69,7069.69,7069.69,7069.69,0],["2018-07-17",7069.69,7069.69,7069.69,7069.69,0],["2018-07-18",7069.69,7069.69,7069.69,7069.69,0],["2018-07-19",7069.69,7069.69,7069.69,7069.69,0],["2018-07-20",7069.69,7069.69,7069.69,7069.69,0],["2018-07-23",7069.69,7069.69,7069.69,7069.69,0],["2018-07-24",7069.69,7069.69,7069.69,7069.69,0],["2018-07-25",7069.69,7069.69,7069.69,7069.69,0],["2018-07-26",7069.69,7069.69,7069.69,7069.69,0],["2018-07-27",7069.69,7069.69,7069.69,7069.69,0],["2018-07-30",7069.69,7069.69,7069.69,7069.69,0],["2018-07-31",7069.69,7069.69,7069.69,7069.69,0],["2018-08-01",7069.69,7069.69,7069.69,7069.69,0],["2018-08-02",7450.37,7450.37,7450.37,7450.37,300],["2018-08-03",7450.37,7450.37,7450.37,7450.37,0],["2018-08-06",7450.37,7450.37,7450.37,7450.37,100],["2018-08-07",7450.37,7450.37,7450.37,7450.37,0],["2018-08-08",7450.37,7450.37,7450.37,7450.37,0],["2018-08-09",8157.33,8157.33,8157.33,8157.33,100],["2018-08-10",9244.98,9244.98,9244.98,9244.98,100],["2018-08-13",9244.98,9244.98,9244.98,9244.98,0],["2018-08-14",9244.98,9244.98,9244.98,9244.98,0],["2018-08-15",9244.98,9244.98,9244.98,9244.98,0],["2018-08-16",9244.98,9244.98,9244.98,9244.98,0],["2018-08-17",9244.98,9244.98,9244.98,9244.98,0],["2018-08-20",9244.98,9244.98,9244.98,9244.98,0],["2018-08-21",9244.98,9244.98,9244.98,9244.98,0],["2018-08-22",9788.8,9788.8,9788.8,9788.8,100],["2018-08-23",10876.45,10876.45,10876.45,10876.45,100],["2018-08-24",10876.45,10876.45,10876.45,10876.45,0],["2018-08-27",9244.98,9244.98,9244.98,9244.98,100],["2018-08-28",9244.98,9244.98,9244.98,9244.98,0],["2018-08-29",9244.98,9244.98,9244.98,9244.98,0],["2018-08-30",9244.98,9244.98,9244.98,9244.98,0],["2018-08-31",8157.33,8157.33,8157.33,8157.33,100],["2018-09-04",8157.33,8157.33,8157.33,8157.33,400],["2018-09-05",8157.33,8157.33,8157.33,8157.33,0],["2018-09-06",8157.33,8157.33,8157.33,8157.33,0],["2018-09-07",8157.33,8157.33,8157.33,8157.33,0],["2018-09-10",8157.33,8157.33,8157.33,8157.33,0],["2018-09-11",8157.33,8157.33,8157.33,8157.33,0],["2018-09-12",8157.33,8157.33,8157.33,8157.33,0],["2018-09-13",8157.33,8157.33,8157.33,8157.33,0],["2018-09-14",8157.33,8157.33,8157.33,8157.33,0],["2018-09-17",8157.33,8157.33,8157.33,8157.33,0],["2018-09-18",8157.33,8157.33,7069.69,7341.6,1200],["2018-09-19",7341.6,7341.6,7341.6,7341.6,300],["2018-09-20",7341.6,7341.6,7341.6,7341.6,0],["2018-09-21",7341.6,7341.6,7341.6,7341.6,0],["2018-09-24",7341.6,7341.6,7341.6,7341.6,0],["2018-09-25",6308.34,6308.34,6308.34,6308.34,300],["2018-09-26",6308.34,6308.34,6308.34,6308.34,0],["2018-09-27",7232.84,7232.84,7232.84,7232.84,100],["2018-09-28",6525.87,6525.87,6525.87,6525.87,7900],["2018-10-01",6525.87,6525.87,6525.87,6525.87,0],["2018-10-02",6253.96,7069.69,6253.96,6525.87,1000],["2018-10-03",6525.87,6525.87,6525.87,6525.87,100],["2018-10-04",6525.87,6525.87,6525.87,6525.87,1600],["2018-10-05",6525.87,6525.87,6525.87,6525.87,100],["2018-10-08",6525.87,6525.87,6525.87,6525.87,100],["2018-10-09",6634.63,6634.63,6634.63,6634.63,100],["2018-10-10",6634.63,6634.63,6634.63,6634.63,0],["2018-10-11",6634.63,6634.63,6634.63,6634.63,100],["2018-10-12",6634.63,6634.63,6634.63,6634.63,0],["2018-10-15",6525.87,6525.87,6525.87,6525.87,100],["2018-10-16",6580.25,6580.25,6580.25,6580.25,600],["2018-10-17",6580.25,6580.25,6580.25,6580.25,0],["2018-10-18",6580.25,6580.25,6580.25,6580.25,0],["2018-10-19",6580.25,6580.25,6580.25,6580.25,600],["2018-10-22",6580.25,6580.25,6580.25,6580.25,1300],["2018-10-23",6525.87,6525.87,6525.87,6525.87,2000],["2018-10-24",6525.87,6525.87,6525.87,6525.87,0],["2018-10-25",6525.87,6525.87,6525.87,6525.87,0],["2018-10-26",6525.87,6525.87,6525.87,6525.87,0],["2018-10-29",6525.87,6525.87,6525.87,6525.87,0],["2018-10-30",6525.87,6525.87,6525.87,6525.87,0],["2018-10-31",5546.99,6797.78,5546.99,6036.43,900],["2018-11-01",6308.34,6308.34,6308.34,6308.34,0],["2018-11-02",6308.34,6308.34,6308.34,6308.34,0],["2018-11-05",7069.69,7069.69,7069.69,7069.69,100],["2018-11-06",6525.87,6525.87,6525.87,6525.87,100],["2018-11-07",6525.87,6525.87,6525.87,6525.87,1000],["2018-11-08",5546.99,5546.99,5546.99,5546.99,200],["2018-11-09",6090.81,6090.81,6090.81,6090.81,100],["2018-11-12",5710.13,5710.13,5601.37,5601.37,600],["2018-11-13",6471.49,6471.49,6471.49,6471.49,31461],["2018-11-14",6471.49,7395.98,6471.49,7395.98,11100],["2018-11-15",7395.98,8266.1,7341.6,8157.33,39600],["2018-11-16",8701.16,9136.21,8701.16,8701.16,13600],["2018-11-19",9244.98,9516.89,9244.98,9244.98,39000],["2018-11-20",9244.98,9516.89,9244.98,9516.89,1314650],["2018-11-21",8157.33,8157.33,8157.33,8157.33,2500],["2018-11-22",7178.45,7178.45,7178.45,7178.45,500],["2018-11-23",7178.45,7178.45,7178.45,7178.45,2000],["2018-11-26",6525.87,6797.78,6525.87,6797.78,1600],["2018-11-27",7015.31,7015.31,7015.31,7015.31,100],["2018-11-28",7994.19,7994.19,7069.69,7069.69,3810],["2018-11-29",7124.07,7124.07,7124.07,7124.07,0],["2018-11-30",7124.07,7124.07,7124.07,7124.07,0],["2018-12-03",7124.07,7124.07,7124.07,7124.07,0],["2018-12-04",7124.07,7124.07,7124.07,7124.07,0],["2018-12-05",6960.93,6960.93,6253.96,6253.96,2500],["2018-12-06",7015.31,7069.69,7015.31,7069.69,500],["2018-12-07",7069.69,7069.69,7069.69,7069.69,600],["2018-12-10",7069.69,7069.69,7069.69,7069.69,0],["2018-12-11",7069.69,7069.69,7069.69,7069.69,0],["2018-12-12",7069.69,7069.69,7069.69,7069.69,0],["2018-12-13",6145.19,6145.19,6036.43,6036.43,1000],["2018-12-14",6036.43,6036.43,5220.69,5655.75,1900],["2018-12-17",6253.96,6253.96,6253.96,6253.96,200],["2018-12-18",5546.99,5546.99,5546.99,5546.99,500],["2018-12-19",5982.05,6145.19,5710.13,5982.05,3500],["2018-12-20",5982.05,5982.05,5982.05,5982.05,5600],["2018-12-21",5982.05,5982.05,5982.05,5982.05,0],["2018-12-24",5982.05,5982.05,5982.05,5982.05,0],["2018-12-25",5818.9,5818.9,5818.9,5818.9,100],["2018-12-26",5818.9,5818.9,5818.9,5818.9,0],["2018-12-27",5818.9,5818.9,5818.9,5818.9,0],["2018-12-28",5818.9,5818.9,5818.9,5818.9,0],["2019-01-02",6036.43,6036.43,6036.43,6036.43,600],["2019-01-03",6036.43,6036.43,6036.43,6036.43,0],["2019-01-04",5601.37,5601.37,5601.37,5601.37,300],["2019-01-07",5982.05,5982.05,5710.13,5710.13,2500],["2019-01-08",5927.66,5927.66,5927.66,5927.66,0],["2019-01-09",5601.37,5601.37,5601.37,5601.37,6800],["2019-01-10",5601.37,5764.52,5601.37,5764.52,900],["2019-01-11",5492.61,5492.61,5492.61,5492.61,400],["2019-01-14",5057.55,5057.55,5057.55,5057.55,200],["2019-01-15",5710.13,5764.52,5166.31,5166.31,500],["2019-01-16",5764.52,5764.52,5710.13,5764.52,700],["2019-01-17",5764.52,5764.52,5764.52,5764.52,0],["2019-01-18",5329.46,6145.19,5275.08,5982.05,1600],["2019-01-21",5927.66,5927.66,5927.66,5927.66,0],["2019-01-22",5927.66,5927.66,5927.66,5927.66,0],["2019-01-23",5710.13,5710.13,5710.13,5710.13,200],["2019-01-24",5710.13,5710.13,5710.13,5710.13,0],["2019-01-25",5710.13,5710.13,5710.13,5710.13,0],["2019-01-28",5710.13,5982.05,5710.13,5982.05,1800],["2019-01-29",6145.19,6145.19,5982.05,5982.05,9300],["2019-01-30",6090.81,6090.81,6090.81,6090.81,0],["2019-01-31",6090.81,6090.81,6090.81,6090.81,0],["2019-02-01",6090.81,6090.81,6090.81,6090.81,0],["2019-02-11",6090.81,6090.81,6090.81,6090.81,0],["2019-02-12",6090.81,6090.81,6090.81,6090.81,0],["2019-02-13",6090.81,6090.81,6090.81,6090.81,0],["2019-02-14",6090.81,6090.81,6090.81,6090.81,0],["2019-02-15",6090.81,6090.81,6090.81,6090.81,0],["2019-02-18",6090.81,6090.81,6090.81,6090.81,400],["2019-02-19",6090.81,6090.81,6090.81,6090.81,0],["2019-02-20",6362.72,6362.72,6362.72,6362.72,200],["2019-02-21",6362.72,6362.72,6362.72,6362.72,0],["2019-02-22",6362.72,6362.72,6362.72,6362.72,0],["2019-02-25",6362.72,6362.72,6362.72,6362.72,0],["2019-02-26",6362.72,6362.72,6362.72,6362.72,0],["2019-02-27",6362.72,6362.72,6362.72,6362.72,0],["2019-02-28",6362.72,6362.72,6362.72,6362.72,0],["2019-03-01",6362.72,6362.72,6362.72,6362.72,0],["2019-03-04",6362.72,6362.72,6362.72,6362.72,0],["2019-03-05",6362.72,6362.72,6362.72,6362.72,0],["2019-03-06",6362.72,6362.72,6362.72,6362.72,0],["2019-03-07",6362.72,6362.72,6362.72,6362.72,0],["2019-03-08",6362.72,6362.72,6362.72,6362.72,0],["2019-03-11",6362.72,6362.72,6362.72,6362.72,600],["2019-03-12",6362.72,6362.72,6362.72,6362.72,0],["2019-03-13",6362.72,6362.72,6362.72,6362.72,200],["2019-03-14",6362.72,6362.72,6362.72,6362.72,0],["2019-03-15",6362.72,6362.72,6362.72,6362.72,0],["2019-03-18",6362.72,6362.72,6362.72,6362.72,0],["2019-03-19",6362.72,6362.72,6362.72,6362.72,0],["2019-03-20",6253.96,6253.96,6253.96,6253.96,100],["2019-03-21",6253.96,6253.96,6253.96,6253.96,0],["2019-03-22",6253.96,6253.96,6253.96,6253.96,0],["2019-03-25",6253.96,6253.96,6253.96,6253.96,100],["2019-03-26",6253.96,6253.96,6253.96,6253.96,0],["2019-03-27",6689.01,6960.93,6689.01,6960.93,300],["2019-03-28",6852.16,6852.16,6852.16,6852.16,0],["2019-03-29",6852.16,6852.16,6852.16,6852.16,0],["2019-04-01",5927.66,5927.66,5927.66,5927.66,100],["2019-04-02",5927.66,5927.66,5927.66,5927.66,0],["2019-04-03",5927.66,5927.66,5927.66,5927.66,0],["2019-04-04",5927.66,5927.66,5927.66,5927.66,0],["2019-04-05",6253.96,6525.87,6253.96,6525.87,1300],["2019-04-08",6362.72,6362.72,6362.72,6362.72,0],["2019-04-09",6362.72,6362.72,6362.72,6362.72,0],["2019-04-10",6362.72,6362.72,6362.72,6362.72,0],["2019-04-11",6362.72,6362.72,6362.72,6362.72,900],["2019-04-12",6362.72,6362.72,6362.72,6362.72,0],["2019-04-16",6362.72,6362.72,6362.72,6362.72,0],["2019-04-17",6525.87,6525.87,6525.87,6525.87,3500],["2019-04-18",6525.87,6525.87,6525.87,6525.87,500],["2019-04-19",6525.87,6525.87,6525.87,6525.87,500],["2019-04-22",6525.87,6525.87,6525.87,6525.87,0],["2019-04-23",6525.87,6525.87,6525.87,6525.87,500],["2019-04-24",6525.87,6525.87,6525.87,6525.87,0],["2019-04-25",6580.25,6580.25,6580.25,6580.25,11300],["2019-04-26",6580.25,6580.25,6580.25,6580.25,0],["2019-05-02",6580.25,6580.25,6580.25,6580.25,0],["2019-05-03",6580.25,6580.25,6580.25,6580.25,0],["2019-05-06",6580.25,6580.25,6580.25,6580.25,0],["2019-05-07",6580.25,6580.25,6580.25,6580.25,39182],["2019-05-08",6580.25,6580.25,6580.25,6580.25,0],["2019-05-09",6580.25,6580.25,6580.25,6580.25,0],["2019-05-10",7559.13,7559.13,7559.13,7559.13,100],["2019-05-13",8157.33,8157.33,8157.33,8157.33,100],["2019-05-14",8157.33,8157.33,8157.33,8157.33,0],["2019-05-15",9244.98,9244.98,9244.98,9244.98,100],["2019-05-16",9244.98,9244.98,9244.98,9244.98,0],["2019-05-17",8157.33,10604.53,7885.42,7885.42,46600],["2019-05-20",9788.8,10876.45,9788.8,10876.45,3000],["2019-05-21",8973.07,8973.07,8973.07,8973.07,3129858],["2019-05-22",8973.07,8973.07,8973.07,8973.07,0],["2019-05-23",8973.07,8973.07,8973.07,8973.07,0],["2019-05-24",8973.07,8973.07,8973.07,8973.07,0],["2019-05-27",8973.07,8973.07,8973.07,8973.07,0],["2019-05-28",8973.07,8973.07,8973.07,8973.07,0],["2019-05-29",8973.07,8973.07,8973.07,8973.07,0],["2019-05-30",8973.07,8973.07,8973.07,8973.07,0],["2019-05-31",8973.07,8973.07,8973.07,8973.07,0],["2019-06-03",8973.07,8973.07,8973.07,8973.07,0],["2019-06-04",8973.07,8973.07,8973.07,8973.07,0],["2019-06-05",8973.07,8973.07,8973.07,8973.07,0],["2019-06-06",8973.07,8973.07,8973.07,8973.07,0],["2019-06-07",8973.07,8973.07,8973.07,8973.07,1000],["2019-06-10",8973.07,8973.07,8973.07,8973.07,0],["2019-06-11",8973.07,8973.07,8973.07,8973.07,0],["2019-06-12",8973.07,8973.07,8973.07,8973.07,0],["2019-06-13",8973.07,8973.07,8973.07,8973.07,0],["2019-06-14",8973.07,8973.07,8973.07,8973.07,0],["2019-06-17",8973.07,8973.07,8973.07,8973.07,0],["2019-06-18",8973.07,8973.07,8973.07,8973.07,0],["2019-06-19",8973.07,8973.07,8973.07,8973.07,0],["2019-06-20",8973.07,8973.07,8973.07,8973.07,0],["2019-06-21",8973.07,8973.07,8973.07,8973.07,0],["2019-06-24",8701.16,8701.16,8701.16,8701.16,200],["2019-06-25",8701.16,8701.16,8701.16,8701.16,0],["2019-06-26",8701.16,8701.16,8701.16,8701.16,0],["2019-06-27",8701.16,8701.16,8701.16,8701.16,0],["2019-06-28",8701.16,8701.16,8701.16,8701.16,0],["2019-07-01",8701.16,8701.16,8701.16,8701.16,0],["2019-07-02",8701.16,8701.16,8701.16,8701.16,0],["2019-07-03",8701.16,8701.16,8701.16,8701.16,0],["2019-07-04",8701.16,8701.16,8701.16,8701.16,0],["2019-07-05",7850.67,7850.67,7850.67,7850.67,500],["2019-07-08",7916.09,7916.09,7916.09,7916.09,3000],["2019-07-09",7916.09,7916.09,7916.09,7916.09,0],["2019-07-10",7916.09,7916.09,7916.09,7916.09,0],["2019-07-11",7916.09,7916.09,7916.09,7916.09,0],["2019-07-12",7850.67,7850.67,6738.49,6738.49,500],["2019-07-15",7196.45,7196.45,7196.45,7196.45,200],["2019-07-16",7196.45,7196.45,7196.45,7196.45,0],["2019-07-17",7196.45,7196.45,7196.45,7196.45,0],["2019-07-18",7196.45,7196.45,7196.45,7196.45,0],["2019-07-19",7327.29,7327.29,7327.29,7327.29,500],["2019-07-22",7785.25,7785.25,7785.25,7785.25,200],["2019-07-23",7850.67,7850.67,6673.07,6869.33,1400],["2019-07-24",6803.91,6803.91,6803.91,6803.91,0],["2019-07-25",6803.91,6803.91,6803.91,6803.91,0],["2019-07-26",6803.91,6803.91,6803.91,6803.91,0],["2019-07-29",6803.91,6803.91,6803.91,6803.91,0],["2019-07-30",6803.91,6803.91,6803.91,6803.91,0],["2019-07-31",6803.91,6803.91,6803.91,6803.91,0],["2019-08-01",6803.91,6803.91,6803.91,6803.91,0],["2019-08-02",7785.25,7785.25,7785.25,7785.25,100],["2019-08-05",7785.25,7785.25,7785.25,7785.25,0],["2019-08-06",6673.07,6673.07,6673.07,6673.07,1000],["2019-08-07",6673.07,6673.07,6673.07,6673.07,2000],["2019-08-08",6673.07,6673.07,6673.07,6673.07,0],["2019-08-09",6673.07,6673.07,6673.07,6673.07,0],["2019-08-12",6673.07,6673.07,6673.07,6673.07,0],["2019-08-13",6673.07,6673.07,6673.07,6673.07,0],["2019-08-14",6673.07,6673.07,6673.07,6673.07,0],["2019-08-15",6869.33,6869.33,6869.33,6869.33,1600],["2019-08-16",6869.33,7065.6,6869.33,7065.6,2500],["2019-08-19",7065.6,7065.6,7065.6,7065.6,0],["2019-08-20",7065.6,7065.6,7065.6,7065.6,0],["2019-08-21",7065.6,7065.6,7065.6,7065.6,0],["2019-08-22",7065.6,7065.6,7065.6,7065.6,100],["2019-08-23",7065.6,7065.6,7065.6,7065.6,0],["2019-08-26",7065.6,7065.6,7065.6,7065.6,0],["2019-08-27",7065.6,7065.6,7065.6,7065.6,0],["2019-08-28",6280.53,6280.53,6149.69,6149.69,1600],["2019-08-29",6215.11,6215.11,6215.11,6215.11,0],["2019-08-30",6215.11,6215.11,6215.11,6215.11,0],["2019-09-03",6803.91,6803.91,6476.8,6476.8,300],["2019-09-04",6542.22,6542.22,6542.22,6542.22,1000],["2019-09-05",6411.38,6411.38,6215.11,6215.11,1200],["2019-09-06",6411.38,6411.38,6411.38,6411.38,0],["2019-09-09",6411.38,6411.38,6411.38,6411.38,0],["2019-09-10",6411.38,6411.38,6411.38,6411.38,0],["2019-09-11",6411.38,6411.38,6411.38,6411.38,0],["2019-09-12",6869.33,6869.33,6803.91,6869.33,3000],["2019-09-13",6803.91,6803.91,6803.91,6803.91,0],["2019-09-16",6803.91,6803.91,6803.91,6803.91,0],["2019-09-17",6542.22,6542.22,6542.22,6542.22,1000],["2019-09-18",6542.22,6542.22,6542.22,6542.22,0],["2019-09-19",6542.22,6542.22,6542.22,6542.22,0],["2019-09-20",6542.22,6542.22,6542.22,6542.22,0],["2019-09-23",6542.22,6542.22,6542.22,6542.22,0],["2019-09-24",6542.22,6542.22,6542.22,6542.22,0],["2019-09-25",6542.22,6542.22,6542.22,6542.22,0],["2019-09-26",6215.11,6215.11,6215.11,6215.11,400],["2019-09-27",6215.11,6215.11,6215.11,6215.11,0],["2019-09-30",6215.11,6215.11,6215.11,6215.11,0],["2019-10-01",6215.11,6215.11,6215.11,6215.11,0],["2019-10-02",6215.11,6215.11,6215.11,6215.11,0],["2019-10-03",6215.11,6215.11,6215.11,6215.11,0],["2019-10-04",6215.11,6215.11,6215.11,6215.11,0],["2019-10-07",6215.11,6215.11,6215.11,6215.11,0],["2019-10-08",6215.11,6215.11,6215.11,6215.11,0],["2019-10-09",6215.11,6215.11,6215.11,6215.11,0],["2019-10-10",6215.11,6215.11,6215.11,6215.11,4000],["2019-10-11",6215.11,6215.11,6215.11,6215.11,0],["2019-10-14",6215.11,6215.11,6215.11,6215.11,0],["2019-10-15",6215.11,6215.11,6215.11,6215.11,0],["2019-10-16",6215.11,6215.11,6215.11,6215.11,0],["2019-10-17",6215.11,6215.11,6215.11,6215.11,0],["2019-10-18",6215.11,6215.11,6215.11,6215.11,0],["2019-10-21",6215.11,6215.11,6215.11,6215.11,0],["2019-10-22",6215.11,6215.11,6215.11,6215.11,0],["2019-10-23",6215.11,6215.11,6215.11,6215.11,0],["2019-10-24",6215.11,6215.11,6215.11,6215.11,0],["2019-10-25",6215.11,6215.11,6215.11,6215.11,0],["2019-10-28",6215.11,6215.11,6215.11,6215.11,0],["2019-10-29",6215.11,6215.11,6215.11,6215.11,0],["2019-10-30",6215.11,6215.11,6215.11,6215.11,0],["2019-10-31",6215.11,6215.11,6215.11,6215.11,0],["2019-11-01",6215.11,6215.11,6215.11,6215.11,0],["2019-11-04",6215.11,6215.11,6215.11,6215.11,0],["2019-11-05",6215.11,6215.11,6215.11,6215.11,0],["2019-11-06",6215.11,6215.11,6215.11,6215.11,500],["2019-11-07",6215.11,6215.11,6215.11,6215.11,0],["2019-11-08",6215.11,6215.11,6215.11,6215.11,0],["2019-11-11",6215.11,6215.11,6215.11,6215.11,0],["2019-11-12",6215.11,6215.11,6215.11,6215.11,0],["2019-11-13",6215.11,6215.11,6215.11,6215.11,0],["2019-11-14",6215.11,6215.11,6215.11,6215.11,3104],["2019-11-15",6215.11,6215.11,6215.11,6215.11,0],["2019-11-18",6215.11,6215.11,6215.11,6215.11,0],["2019-11-19",6215.11,6215.11,6215.11,6215.11,0],["2019-11-20",6215.11,6215.11,6215.11,6215.11,0],["2019-11-21",6215.11,6215.11,6215.11,6215.11,0],["2019-11-22",6215.11,6215.11,6215.11,6215.11,0],["2019-11-25",6215.11,6215.11,6215.11,6215.11,0],["2019-11-26",6215.11,6215.11,6215.11,6215.11,0],["2019-11-27",6215.11,6215.11,6215.11,6215.11,0],["2019-11-28",6215.11,6215.11,6215.11,6215.11,0],["2019-11-29",6215.11,6215.11,6215.11,6215.11,0],["2019-12-02",6215.11,6215.11,6215.11,6215.11,0],["2019-12-03",6215.11,6215.11,6215.11,6215.11,0],["2019-12-04",6215.11,6215.11,6215.11,6215.11,0],["2019-12-05",6215.11,6215.11,6215.11,6215.11,0],["2019-12-06",6215.11,6215.11,6215.11,6215.11,0],["2019-12-09",6215.11,6215.11,6215.11,6215.11,0],["2019-12-10",6215.11,6215.11,6215.11,6215.11,0],["2019-12-11",6215.11,6215.11,6215.11,6215.11,0],["2019-12-12",6215.11,6215.11,6215.11,6215.11,0],["2019-12-13",6215.11,6215.11,6215.11,6215.11,0],["2019-12-16",6215.11,6215.11,6215.11,6215.11,0],["2019-12-17",6215.11,6215.11,6215.11,6215.11,0],["2019-12-18",6215.11,6215.11,6215.11,6215.11,0],["2019-12-19",6215.11,6215.11,6215.11,6215.11,0],["2019-12-20",6215.11,6215.11,6215.11,6215.11,0],["2019-12-23",6215.11,6215.11,6215.11,6215.11,0],["2019-12-24",6215.11,6215.11,6215.11,6215.11,0],["2019-12-25",6215.11,6215.11,6215.11,6215.11,0],["2019-12-26",6215.11,6215.11,6215.11,6215.11,100],["2019-12-27",6215.11,6215.11,6215.11,6215.11,0],["2019-12-30",6215.11,6215.11,6215.11,6215.11,0],["2019-12-31",6215.11,6215.11,6215.11,6215.11,0],["2020-01-02",6215.11,6215.11,6215.11,6215.11,1000],["2020-01-03",6215.11,6215.11,6215.11,6215.11,0],["2020-01-06",6215.11,6215.11,6215.11,6215.11,0],["2020-01-07",6215.11,6215.11,6215.11,6215.11,300],["2020-01-08",6215.11,6215.11,6215.11,6215.11,100],["2020-01-09",6215.11,6215.11,6215.11,6215.11,0],["2020-01-10",6215.11,6215.11,6215.11,6215.11,0],["2020-01-13",6215.11,6215.11,6215.11,6215.11,0],["2020-01-14",6018.85,6018.85,6018.85,6018.85,2900],["2020-01-15",6018.85,6018.85,6018.85,6018.85,0],["2020-01-16",6018.85,6018.85,6018.85,6018.85,0],["2020-01-17",6018.85,6018.85,6018.85,6018.85,0],["2020-01-20",5888.0,5888.0,5888.0,5888.0,500],["2020-01-21",6215.11,6215.11,6215.11,6215.11,1800],["2020-01-22",6542.22,6542.22,6542.22,6542.22,100],["2020-01-30",6542.22,6542.22,6542.22,6542.22,0],["2020-01-31",6542.22,7523.56,6542.22,7523.56,4100],["2020-02-03",8374.05,8439.47,7850.67,7850.67,8200],["2020-02-04",8308.62,8308.62,8308.62,8308.62,800],["2020-02-05",8308.62,8308.62,8308.62,8308.62,100],["2020-02-06",8308.62,8308.62,8308.62,8308.62,0],["2020-02-07",8308.62,8308.62,8308.62,8308.62,0],["2020-02-10",8308.62,8308.62,8308.62,8308.62,0],["2020-02-11",8308.62,8308.62,8308.62,8308.62,0],["2020-02-12",8308.62,8308.62,8308.62,8308.62,0],["2020-02-13",8308.62,8308.62,8308.62,8308.62,0],["2020-02-14",8308.62,8308.62,8308.62,8308.62,0],["2020-02-17",8308.62,8308.62,8308.62,8308.62,0],["2020-02-18",8308.62,8308.62,8308.62,8308.62,0],["2020-02-19",8308.62,8308.62,8308.62,8308.62,0],["2020-02-20",7523.56,7523.56,7065.6,7065.6,2700],["2020-02-21",7196.45,7196.45,7196.45,7196.45,0],["2020-02-24",7196.45,7196.45,7196.45,7196.45,0],["2020-02-25",7196.45,7196.45,7196.45,7196.45,600],["2020-02-26",7196.45,7196.45,7196.45,7196.45,0],["2020-02-27",6280.53,6280.53,6215.11,6215.11,1400],["2020-02-28",6215.11,6215.11,6215.11,6215.11,0],["2020-03-02",6215.11,6215.11,6215.11,6215.11,0],["2020-03-03",6215.11,6215.11,6215.11,6215.11,0],["2020-03-04",6215.11,6215.11,6215.11,6215.11,300],["2020-03-05",6215.11,6215.11,6215.11,6215.11,200],["2020-03-06",7065.6,7065.6,7065.6,7065.6,100],["2020-03-09",7131.02,7131.02,6215.11,6280.53,1700],["2020-03-10",6411.38,6411.38,6411.38,6411.38,0],["2020-03-11",6411.38,6411.38,6411.38,6411.38,0],["2020-03-12",6411.38,6411.38,6411.38,6411.38,0],["2020-03-13",6411.38,6411.38,6411.38,6411.38,0],["2020-03-16",6084.27,6084.27,6084.27,6084.27,1300],["2020-03-17",5888.0,6084.27,5888.0,6084.27,1600],["2020-03-18",5953.42,6738.49,5953.42,6738.49,3300],["2020-03-19",6738.49,6738.49,6738.49,6738.49,2400],["2020-03-20",6738.49,6738.49,6738.49,6738.49,0],["2020-03-23",6738.49,6738.49,6738.49,6738.49,0],["2020-03-24",6738.49,6738.49,6738.49,6738.49,0],["2020-03-25",5822.58,6542.22,5822.58,6542.22,700],["2020-03-26",6149.69,6149.69,6149.69,6149.69,0],["2020-03-27",6149.69,6149.69,6149.69,6149.69,0],["2020-03-30",6149.69,6149.69,6149.69,6149.69,0],["2020-03-31",6476.8,6476.8,6476.8,6476.8,100],["2020-04-01",6476.8,6476.8,6476.8,6476.8,1500],["2020-04-03",6542.22,6542.22,6542.22,6542.22,100],["2020-04-06",6542.22,6542.22,6542.22,6542.22,0],["2020-04-07",5822.58,5822.58,5822.58,5822.58,200],["2020-04-08",5888.0,5888.0,5888.0,5888.0,1500],["2020-04-09",5888.0,6476.8,5888.0,6476.8,2100],["2020-04-10",6084.27,6084.27,6084.27,6084.27,0],["2020-04-13",6084.27,6084.27,6084.27,6084.27,0],["2020-04-14",5953.42,6738.49,5953.42,6738.49,800],["2020-04-15",6280.53,6280.53,6280.53,6280.53,0],["2020-04-16",6542.22,7000.18,6542.22,6542.22,3400],["2020-04-17",6934.76,6934.76,6869.33,6934.76,9400],["2020-04-20",6934.76,6934.76,6934.76,6934.76,100],["2020-04-21",6869.33,6869.33,6869.33,6869.33,3200],["2020-04-22",6869.33,6869.33,6869.33,6869.33,0],["2020-04-23",6869.33,6869.33,6869.33,6869.33,0],["2020-04-24",6869.33,6869.33,6869.33,6869.33,0],["2020-04-27",6869.33,6869.33,6869.33,6869.33,0],["2020-04-28",6869.33,6869.33,6869.33,6869.33,0],["2020-04-29",6869.33,6869.33,6869.33,6869.33,0],["2020-05-04",6869.33,6869.33,6869.33,6869.33,0],["2020-05-05",6084.27,6084.27,6084.27,6084.27,500],["2020-05-06",6084.27,6280.53,6084.27,6215.11,7300],["2020-05-07",6215.11,6215.11,6215.11,6215.11,1500],["2020-05-08",6215.11,6542.22,6215.11,6542.22,400],["2020-05-11",6476.8,6476.8,6476.8,6476.8,0],["2020-05-12",6476.8,6476.8,6476.8,6476.8,0],["2020-05-13",6476.8,6476.8,6476.8,6476.8,0],["2020-05-14",6869.33,6869.33,6411.38,6411.38,200],["2020-05-15",6673.07,6673.07,6673.07,6673.07,0],["2020-05-18",6673.07,6673.07,6673.07,6673.07,0],["2020-05-19",6673.07,6673.07,6673.07,6673.07,100],["2020-05-20",6673.07,6673.07,6673.07,6673.07,0],["2020-05-21",6673.07,6673.07,6673.07,6673.07,0],["2020-05-22",6673.07,6673.07,6673.07,6673.07,0],["2020-05-25",6673.07,6673.07,6673.07,6673.07,0],["2020-05-26",6673.07,6673.07,6673.07,6673.07,0],["2020-05-27",6673.07,6673.07,6673.07,6673.07,200],["2020-05-28",6673.07,6673.07,6673.07,6673.07,0],["2020-05-29",6673.07,6673.07,6673.07,6673.07,0],["2020-06-01",6673.07,6673.07,6673.07,6673.07,0],["2020-06-02",6673.07,6673.07,6673.07,6673.07,0],["2020-06-03",6673.07,6673.07,6673.07,6673.07,0],["2020-06-04",6869.33,6869.33,6869.33,6869.33,600],["2020-06-05",6869.33,6869.33,6869.33,6869.33,100],["2020-06-08",6869.33,6869.33,6869.33,6869.33,100],["2020-06-09",6869.33,6869.33,6869.33,6869.33,0],["2020-06-10",6869.33,6869.33,6869.33,6869.33,0],["2020-06-11",6869.33,6869.33,6869.33,6869.33,0],["2020-06-12",6869.33,6869.33,6869.33,6869.33,0],["2020-06-15",6869.33,6869.33,6869.33,6869.33,0],["2020-06-16",6869.33,6869.33,6869.33,6869.33,1000],["2020-06-17",6869.33,6869.33,6869.33,6869.33,500],["2020-06-18",7196.45,7196.45,7196.45,7196.45,100],["2020-06-19",7065.6,7065.6,7065.6,7065.6,100],["2020-06-22",7065.6,7065.6,7065.6,7065.6,0],["2020-06-23",7065.6,7065.6,7065.6,7065.6,0],["2020-06-24",7065.6,7065.6,7065.6,7065.6,0],["2020-06-25",7065.6,7065.6,7065.6,7065.6,500],["2020-06-26",6869.33,6869.33,6869.33,6869.33,1000],["2020-06-29",6869.33,6869.33,6869.33,6869.33,0],["2020-06-30",6869.33,6869.33,6869.33,6869.33,0],["2020-07-01",5953.42,5953.42,5953.42,5953.42,900],["2020-07-02",5953.42,5953.42,5953.42,5953.42,0],["2020-07-03",5953.42,5953.42,5953.42,5953.42,0],["2020-07-06",6673.07,6738.49,6673.07,6738.49,1000],["2020-07-07",6738.49,6738.49,6738.49,6738.49,0],["2020-07-08",6738.49,6738.49,6738.49,6738.49,0],["2020-07-09",6738.49,6738.49,6738.49,6738.49,0],["2020-07-10",6738.49,6738.49,6738.49,6738.49,0],["2020-07-13",6738.49,6738.49,6738.49,6738.49,0],["2020-07-14",6738.49,6738.49,6738.49,6738.49,0],["2020-07-15",6738.49,6738.49,6738.49,6738.49,0],["2020-07-16",6738.49,6738.49,6738.49,6738.49,0],["2020-07-17",7196.45,7196.45,7196.45,7196.45,100],["2020-07-20",7196.45,7196.45,7196.45,7196.45,0],["2020-07-21",7196.45,7196.45,7196.45,7196.45,0],["2020-07-22",7196.45,7196.45,7196.45,7196.45,0],["2020-07-23",7196.45,7196.45,7196.45,7196.45,0],["2020-07-24",7392.71,7392.71,7392.71,7392.71,200],["2020-07-27",6738.49,6738.49,6738.49,6738.49,1100],["2020-07-28",7719.82,7719.82,7196.45,7196.45,4900],["2020-07-29",7719.82,7719.82,7719.82,7719.82,0],["2020-07-30",7719.82,7719.82,7719.82,7719.82,0],["2020-07-31",7196.45,7196.45,7196.45,7196.45,2000],["2020-08-03",7261.87,7261.87,7261.87,7261.87,200],["2020-08-04",6869.33,8177.78,6869.33,7523.56,4500],["2020-08-05",7850.67,7850.67,7850.67,7850.67,0],["2020-08-06",7523.56,7523.56,6869.33,7523.56,4100],["2020-08-07",7196.45,7196.45,7196.45,7196.45,2100],["2020-08-10",7196.45,7523.56,7196.45,7458.13,8500],["2020-08-11",7392.71,7392.71,7392.71,7392.71,1000],["2020-08-12",7850.67,7850.67,7850.67,7850.67,200],["2020-08-13",7523.56,8308.62,7523.56,8308.62,11700],["2020-08-14",7850.67,8766.58,7850.67,8766.58,18900],["2020-08-17",8635.73,9486.22,8570.31,9159.11,62200],["2020-08-18",9420.8,10140.45,9289.96,10140.45,91300],["2020-08-19",10205.87,10598.4,9682.49,9813.33,97900],["2020-08-20",9813.33,9813.33,8701.16,9420.8,54300],["2020-08-21",9349.43,9634.91,8992.58,9206.69,43200],["2020-08-24",9563.54,10634.09,9563.54,10348.61,54500],["2020-08-25",10348.61,10491.35,10134.5,10348.61,166900],["2020-08-26",10348.61,10705.46,10205.87,10634.09,134400],["2020-08-27",10491.35,11062.3,10419.98,11062.3,102500],["2020-08-28",10634.09,10705.46,10491.35,10562.72,73400],["2020-08-31",10562.72,11062.3,10491.35,10491.35,89800],["2020-09-01",10562.72,10562.72,9920.39,10491.35,93700],["2020-09-03",10419.98,10491.35,10419.98,10419.98,40900],["2020-09-04",10419.98,10491.35,10348.61,10348.61,47800],["2020-09-07",11062.3,11062.3,10205.87,10348.61,43400],["2020-09-08",10277.24,10491.35,10205.87,10348.61,55800],["2020-09-09",10277.24,10562.72,10063.13,10562.72,46900],["2020-09-10",10348.61,10348.61,10134.5,10277.24,42500],["2020-09-11",10205.87,10348.61,10205.87,10277.24,25300],["2020-09-14",10205.87,10205.87,9991.76,10134.5,23500],["2020-09-15",10134.5,10205.87,9920.39,10063.13,30900],["2020-09-16",9991.76,9991.76,9420.8,9849.02,18100],["2020-09-17",9849.02,9849.02,8992.58,9563.54,40300],["2020-09-18",9278.06,9634.91,9206.69,9420.8,20300],["2020-09-21",9492.17,9492.17,8564.36,8564.36,97800],["2020-09-22",8778.47,8778.47,8064.78,8136.15,81000],["2020-09-23",8136.15,8921.21,8136.15,8778.47,30400],["2020-09-24",8421.63,8707.1,8350.26,8421.63,21900],["2020-09-25",8564.36,8564.36,8064.78,8064.78,63200],["2020-09-28",8064.78,8278.89,7993.41,8136.15,29100],["2020-09-29",8136.15,8350.26,8136.15,8278.89,25100],["2020-09-30",8207.52,8207.52,8064.78,8136.15,18800],["2020-10-01",8207.52,8207.52,8064.78,8136.15,13900],["2020-10-02",8064.78,8064.78,7850.67,7922.04,22500],["2020-10-05",8064.78,8064.78,7922.04,8064.78,8600],["2020-10-06",7922.04,8064.78,7850.67,7922.04,31400],["2020-10-07",8064.78,8278.89,7993.41,8064.78,38100],["2020-10-08",8064.78,8207.52,8064.78,8207.52,28200],["2020-10-09",8350.26,8350.26,8064.78,8064.78,3600],["2020-10-12",8064.78,8136.15,7993.41,8136.15,29400],["2020-10-13",8136.15,8207.52,8064.78,8064.78,16000],["2020-10-14",8136.15,8136.15,7993.41,7993.41,12100],["2020-10-15",7993.41,8064.78,7922.04,7922.04,7500],["2020-10-16",7993.41,8136.15,7779.3,7779.3,14100],["2020-10-19",7850.67,7922.04,7850.67,7922.04,36100],["2020-10-20",7922.04,7922.04,7850.67,7850.67,13200],["2020-10-21",7850.67,7850.67,7707.93,7779.3,11900],["2020-10-22",7779.3,7779.3,7565.19,7636.56,38300],["2020-10-23",7707.93,7707.93,7565.19,7636.56,19800],["2020-10-26",7850.67,7850.67,7636.56,7636.56,600],["2020-10-27",7636.56,7636.56,7636.56,7636.56,7400],["2020-10-28",7636.56,7636.56,7422.45,7422.45,29100],["2020-10-29",7351.08,7351.08,6851.49,6851.49,51500],["2020-10-30",6780.12,6851.49,6637.38,6637.38,28400],["2020-11-02",6780.12,6780.12,6708.75,6780.12,17800],["2020-11-03",6637.38,7351.08,6637.38,7351.08,33600],["2020-11-04",7279.71,7422.45,7279.71,7351.08,8600],["2020-11-05",7351.08,7351.08,7351.08,7351.08,800],["2020-11-06",7351.08,7351.08,7351.08,7351.08,4500],["2020-11-09",7850.67,7850.67,7422.45,7493.82,25300],["2020-11-10",7493.82,7493.82,7422.45,7422.45,7100],["2020-11-11",7422.45,7493.82,7279.71,7279.71,7400],["2020-11-12",7208.34,7279.71,7208.34,7208.34,32200],["2020-11-13",7208.34,7208.34,7208.34,7208.34,13600],["2020-11-16",7208.34,7208.34,7208.34,7208.34,19400],["2020-11-17",7208.34,7208.34,7208.34,7208.34,2300],["2020-11-18",7208.34,7208.34,7136.97,7208.34,6900],["2020-11-19",7208.34,7279.71,7208.34,7279.71,3800],["2020-11-20",7208.34,7208.34,7208.34,7208.34,5800],["2020-11-23",7208.34,7208.34,7208.34,7208.34,3000],["2020-11-24",7351.08,7779.3,7351.08,7636.56,5600],["2020-11-25",7707.93,7707.93,7707.93,7707.93,0],["2020-11-26",7565.19,7565.19,7493.82,7493.82,2700],["2020-11-27",7422.45,7422.45,7279.71,7279.71,4500],["2020-11-30",7351.08,7351.08,7351.08,7351.08,2700],["2020-12-01",7493.82,7707.93,7351.08,7565.19,9600],["2020-12-02",7850.67,8278.89,7850.67,7850.67,7000],["2020-12-03",7850.67,7850.67,7850.67,7850.67,12800],["2020-12-04",7636.56,7850.67,7636.56,7850.67,3600],["2020-12-07",7565.19,7707.93,7565.19,7707.93,7100],["2020-12-08",7565.19,7565.19,7565.19,7565.19,2100],["2020-12-09",7565.19,7850.67,7565.19,7707.93,6600],["2020-12-10",7779.3,7850.67,7565.19,7565.19,3900],["2020-12-11",7565.19,7565.19,7422.45,7493.82,13900],["2020-12-14",7636.56,7636.56,7565.19,7636.56,6100],["2020-12-15",7565.19,7850.67,7565.19,7707.93,23600],["2020-12-16",7779.3,7779.3,7707.93,7707.93,0],["2020-12-17",7779.3,7779.3,7779.3,7779.3,500],["2020-12-18",7779.3,7779.3,7493.82,7707.93,4900],["2020-12-21",7707.93,7779.3,7636.56,7707.93,4100],["2020-12-22",7636.56,7636.56,7565.19,7636.56,11400],["2020-12-23",7707.93,7850.67,7707.93,7779.3,21100],["2020-12-24",7707.93,7779.3,7636.56,7779.3,27700],["2020-12-25",7493.82,7779.3,7493.82,7707.93,6300],["2020-12-28",7707.93,7779.3,7636.56,7636.56,16900],["2020-12-29",7636.56,7707.93,7565.19,7707.93,10600],["2020-12-30",7707.93,8136.15,7707.93,8064.78,40600],["2020-12-31",7993.41,8136.15,7922.04,8136.15,12200],["2021-01-04",8278.89,9063.95,8207.52,8992.58,67700],["2021-01-05",8778.47,9492.17,8778.47,9278.06,54500],["2021-01-06",9278.06,9278.06,8921.21,9063.95,12600],["2021-01-07",8707.1,9135.32,8707.1,8992.58,11700],["2021-01-08",8635.73,8849.84,8564.36,8707.1,5700],["2021-01-11",8778.47,8778.47,8421.63,8564.36,6600],["2021-01-12",8707.1,8921.21,8564.36,8921.21,19800],["2021-01-13",8707.1,8921.21,8635.73,8849.84,44600],["2021-01-14",8707.1,8849.84,8635.73,8635.73,10400],["2021-01-15",8921.21,9063.95,8707.1,8921.21,21600],["2021-01-18",8849.84,8849.84,8849.84,8849.84,200],["2021-01-19",8849.84,8849.84,8207.52,8707.1,19800],["2021-01-20",8207.52,8564.36,8207.52,8564.36,3300],["2021-01-21",8849.84,8849.84,8492.99,8564.36,26700],["2021-01-22",8564.36,8564.36,8421.63,8564.36,7200],["2021-01-25",8492.99,8492.99,8421.63,8492.99,9900],["2021-01-26",8350.26,8350.26,8136.15,8207.52,33700],["2021-01-27",8278.89,8350.26,8064.78,8064.78,6200],["2021-01-28",7493.82,8778.47,7422.45,8778.47,42700],["2021-01-29",8778.47,8778.47,8421.63,8421.63,32000],["2021-02-01",8707.1,8707.1,7922.04,8492.99,8300],["2021-02-02",7993.41,7993.41,7565.19,7850.67,5800],["2021-02-03",7707.93,8207.52,7707.93,7850.67,36900],["2021-02-04",8207.52,8207.52,7707.93,7707.93,6000],["2021-02-05",7707.93,7850.67,7707.93,7779.3,7900],["2021-02-08",7707.93,7707.93,7707.93,7707.93,2000],["2021-02-09",7850.67,7850.67,7707.93,7779.3,7300],["2021-02-17",7850.67,7993.41,7850.67,7993.41,2300],["2021-02-18",7922.04,8136.15,7850.67,8136.15,2400],["2021-02-19",8064.78,8064.78,7779.3,8064.78,7600],["2021-02-22",8064.78,8064.78,7136.97,7922.04,17700],["2021-02-23",7850.67,8207.52,7850.67,8207.52,19400],["2021-02-24",8207.52,8564.36,8064.78,8136.15,10300],["2021-02-25",8136.15,8421.63,8064.78,8064.78,11000],["2021-02-26",7779.3,8136.15,7493.82,8064.78,19700],["2021-03-01",8064.78,8207.52,8064.78,8207.52,6500],["2021-03-02",8278.89,8278.89,8207.52,8278.89,10800],["2021-03-03",8350.26,8778.47,8350.26,8778.47,24400],["2021-03-04",8564.36,8564.36,8421.63,8421.63,17200],["2021-03-05",8492.99,8564.36,8350.26,8564.36,16400],["2021-03-08",8492.99,9206.69,8350.26,9206.69,82300],["2021-03-09",9206.69,9206.69,8849.84,8849.84,30800],["2021-03-10",8921.21,8921.21,8921.21,8921.21,6800],["2021-03-11",8921.21,8992.58,8564.36,8992.58,28000],["2021-03-12",8849.84,8849.84,8564.36,8778.47,9000],["2021-03-15",8564.36,8849.84,8564.36,8849.84,9000],["2021-03-16",8921.21,8992.58,8564.36,8849.84,23300],["2021-03-17",8564.36,8921.21,8564.36,8635.73,23600],["2021-03-18",8635.73,8921.21,8635.73,8921.21,14057],["2021-03-19",8778.47,8921.21,8635.73,8921.21,10400],["2021-03-22",8921.21,8921.21,8778.47,8849.84,17300],["2021-03-23",8707.1,8921.21,8707.1,8921.21,23000],["2021-03-24",8778.47,8778.47,8564.36,8564.36,6200],["2021-03-25",8635.73,8635.73,8492.99,8492.99,17700],["2021-03-26",8492.99,8492.99,8492.99,8492.99,5500],["2021-03-29",8492.99,8635.73,8492.99,8492.99,7700],["2021-03-30",8492.99,8707.1,8492.99,8564.36,1800],["2021-03-31",8635.73,8635.73,8564.36,8564.36,2400],["2021-04-01",8492.99,8635.73,8492.99,8492.99,12500],["2021-04-02",8564.36,8635.73,8564.36,8564.36,12100],["2021-04-05",8635.73,8635.73,8564.36,8564.36,2900],["2021-04-06",8564.36,8707.1,8564.36,8564.36,3800],["2021-04-07",8635.73,8707.1,8635.73,8707.1,7900],["2021-04-08",8707.1,8707.1,8707.1,8707.1,3200],["2021-04-09",8707.1,8707.1,8707.1,8707.1,4200],["2021-04-12",8707.1,8849.84,8635.73,8849.84,9500],["2021-04-13",8707.1,8707.1,8492.99,8492.99,11200],["2021-04-14",8635.73,8635.73,8635.73,8635.73,200],["2021-04-15",8707.1,8921.21,8635.73,8635.73,1800],["2021-04-16",8564.36,8564.36,8207.52,8564.36,8400],["2021-04-19",8492.99,8778.47,8492.99,8778.47,10000],["2021-04-20",8421.63,8492.99,8421.63,8492.99,400],["2021-04-22",8492.99,8849.84,8350.26,8849.84,11200],["2021-04-23",8492.99,8707.1,8350.26,8707.1,11400],["2021-04-26",8564.36,8707.1,8421.63,8564.36,7900],["2021-04-27",8564.36,8564.36,8492.99,8492.99,1500],["2021-04-28",8707.1,8707.1,8564.36,8564.36,300],["2021-04-29",8421.63,8421.63,8350.26,8421.63,5100],["2021-05-04",8635.73,8707.1,8564.36,8635.73,30500],["2021-05-05",8635.73,8635.73,8564.36,8635.73,7400],["2021-05-06",8707.1,8707.1,8492.99,8492.99,7500],["2021-05-07",8564.36,8564.36,8421.63,8421.63,23500],["2021-05-10",8421.63,8421.63,8207.52,8207.52,6100],["2021-05-11",8207.52,8350.26,8207.52,8350.26,7900],["2021-05-12",8207.52,8564.36,8207.52,8207.52,21300],["2021-05-13",8564.36,8564.36,8207.52,8207.52,8900],["2021-05-14",8564.36,8564.36,8492.99,8492.99,3300],["2021-05-17",8492.99,8492.99,8492.99,8492.99,12700],["2021-05-18",8492.99,8492.99,8492.99,8492.99,0],["2021-05-19",8278.89,8278.89,8207.52,8278.89,3000],["2021-05-20",8278.89,8278.89,8207.52,8207.52,6800],["2021-05-21",8207.52,8278.89,8207.52,8278.89,4400],["2021-05-24",8207.52,8207.52,8207.52,8207.52,2600],["2021-05-25",8421.63,8421.63,8421.63,8421.63,7900],["2021-05-26",8421.63,8421.63,8421.63,8421.63,0],["2021-05-27",8350.26,8421.63,8350.26,8350.26,1700],["2021-05-28",8350.26,8350.26,8350.26,8350.26,3200],["2021-05-31",8278.89,8421.63,8278.89,8350.26,2700],["2021-06-01",8207.52,8350.26,8064.78,8207.52,4700],["2021-06-02",8207.52,9420.8,8207.52,9420.8,84500],["2021-06-03",10419.98,10419.98,10419.98,10419.98,34500],["2021-06-04",11918.74,11918.74,11918.74,11918.74,156100],["2021-06-07",13702.98,13702.98,13702.98,13702.98,112300],["2021-06-08",13631.61,15701.34,13631.61,15701.34,418800],["2021-06-09",16415.03,18056.54,13346.13,14273.94,227200],["2021-06-10",12846.55,13132.03,12418.33,12418.33,76500],["2021-06-11",10776.83,11633.26,10705.46,11419.15,224500],["2021-06-14",10990.93,12418.33,10919.56,11419.15,74500],["2021-06-15",11419.15,11419.15,11062.3,11133.67,15200],["2021-06-16",11062.3,12775.18,10705.46,12703.81,150900],["2021-06-17",12703.81,12703.81,11633.26,12061.48,74200],["2021-06-18",12061.48,12061.48,11419.15,11490.52,82700],["2021-06-21",11490.52,11490.52,10848.2,11062.3,117300],["2021-06-22",11133.67,11419.15,11062.3,11205.04,46100],["2021-06-23",10919.56,11276.41,10919.56,11133.67,30600],["2021-06-24",11133.67,11133.67,10705.46,10705.46,48500],["2021-06-25",10848.2,11062.3,9991.76,10419.98,61600],["2021-06-28",9991.76,11062.3,9991.76,10848.2,27900],["2021-06-29",10705.46,10776.83,10491.35,10705.46,50700],["2021-06-30",10562.72,10776.83,10348.61,10634.09,39100],["2021-07-01",10562.72,10919.56,10419.98,10848.2,48900],["2021-07-02",10776.83,10990.93,10776.83,10776.83,42700],["2021-07-05",10848.2,10848.2,10419.98,10562.72,32700],["2021-07-06",10634.09,10634.09,10348.61,10348.61,30000],["2021-07-07",10277.24,10277.24,9492.17,9849.02,47300],["2021-07-08",9920.39,9920.39,9634.91,9706.28,20500],["2021-07-09",9634.91,9706.28,9563.54,9563.54,20000],["2021-07-12",9634.91,9634.91,8635.73,8778.47,55400],["2021-07-13",9920.39,9920.39,8921.21,9420.8,16400],["2021-07-14",9420.8,9777.65,9349.43,9492.17,29100],["2021-07-15",9634.91,9634.91,9349.43,9563.54,10700],["2021-07-16",9420.8,9492.17,9206.69,9278.06,10700],["2021-07-19",9206.69,10634.09,9206.69,10634.09,106700],["2021-07-20",11062.3,11776.0,11062.3,11347.78,164100],["2021-07-21",11490.52,11490.52,10634.09,10990.93,44900],["2021-07-22",10990.93,10990.93,9991.76,10634.09,76400],["2021-07-23",10419.98,10705.46,10134.5,10705.46,37700],["2021-07-26",10705.46,10705.46,10134.5,10562.72,24000],["2021-07-27",10348.61,10634.09,10348.61,10348.61,32700],["2021-07-28",10419.98,11062.3,10419.98,10705.46,46100],["2021-07-29",10705.46,10705.46,10348.61,10491.35,24900],["2021-07-30",10491.35,10491.35,10277.24,10491.35,24100],["2021-08-02",10491.35,10562.72,10134.5,10348.61,54800],["2021-08-03",10419.98,10562.72,10277.24,10348.61,30600],["2021-08-04",10277.24,10491.35,10205.87,10277.24,46000],["2021-08-05",11062.3,11062.3,10205.87,10348.61,20100],["2021-08-06",10348.61,10348.61,10063.13,10205.87,43900],["2021-08-09",9777.65,10491.35,9777.65,10419.98,31400],["2021-08-10",10634.09,11062.3,10562.72,10848.2,91800],["2021-08-11",10919.56,11561.89,10705.46,11561.89,149100],["2021-08-12",11347.78,12132.85,11347.78,11776.0,104400],["2021-08-13",11847.37,11847.37,11133.67,11419.15,85100],["2021-08-16",11419.15,12989.29,11419.15,12989.29,203400],["2021-08-17",12989.29,13988.46,12846.55,13917.09,197800],["2021-08-18",13917.09,15344.49,13917.09,15344.49,194700],["2021-08-19",15273.12,15701.34,12775.18,13702.98,216300],["2021-08-20",13560.24,13917.09,13132.03,13417.5,157600],["2021-08-23",13417.5,14916.27,13060.66,14702.16,117500],["2021-08-24",14630.79,15344.49,14488.05,14559.42,123500],["2021-08-25",14559.42,14559.42,13560.24,13917.09,65500],["2021-08-26",13917.09,14202.57,13346.13,13917.09,69000],["2021-08-27",13702.98,15986.81,13702.98,15986.81,398100],["2021-08-30",16415.03,17771.06,16415.03,17771.06,107700],["2021-08-31",20340.37,20340.37,18270.64,20340.37,475700],["2021-09-01",20340.37,20340.37,17128.73,19483.93,320100],["2021-09-06",19412.56,21054.06,17842.43,19483.93,149600],["2021-09-07",18912.97,19055.71,17200.1,17842.43,196800],["2021-09-08",17342.84,17842.43,16843.25,17271.47,139700],["2021-09-09",17342.84,17842.43,17200.1,17485.58,78100],["2021-09-10",17771.06,17771.06,16700.51,16700.51,135100],["2021-09-13",16700.51,17128.73,16058.18,16058.18,201700],["2021-09-14",15915.44,16058.18,14916.27,14916.27,123600],["2021-09-15",15273.12,17414.21,14273.94,17128.73,190200],["2021-09-16",16771.88,16843.25,15986.81,16343.66,36900],["2021-09-17",15915.44,16343.66,15701.34,15915.44,33300],["2021-09-20",15844.07,15844.07,15130.38,15344.49,93400],["2021-09-21",15344.49,15344.49,14273.94,14844.9,102000],["2021-09-22",14844.9,15629.97,14630.79,14987.64,59800],["2021-09-23",14987.64,15130.38,14987.64,14987.64,42300],["2021-09-24",15059.01,15059.01,14416.68,14630.79,38200],["2021-09-27",14488.05,14488.05,13917.09,13917.09,48900],["2021-09-28",12989.29,13917.09,12989.29,13203.4,73400],["2021-09-29",13560.24,14059.83,13417.5,13845.72,33400],["2021-09-30",13774.35,13917.09,13346.13,13702.98,19600],["2021-10-01",13560.24,13631.61,13417.5,13417.5,30200],["2021-10-04",13488.87,14059.83,13488.87,13702.98,24900],["2021-10-05",13774.35,13917.09,13417.5,13560.24,38400],["2021-10-06",13346.13,13702.98,13346.13,13702.98,25400],["2021-10-07",13417.5,14059.83,13417.5,13488.87,23300],["2021-10-08",14059.83,14059.83,13488.87,13702.98,18000],["2021-10-11",13702.98,13917.09,13488.87,13845.72,48100],["2021-10-12",13917.09,13917.09,13560.24,13702.98,38400],["2021-10-13",13702.98,13774.35,13631.61,13774.35,18200],["2021-10-14",13346.13,13988.46,13346.13,13845.72,57000],["2021-10-15",14131.2,14488.05,14059.83,14488.05,47700],["2021-10-18",14416.68,14416.68,13988.46,13988.46,37100],["2021-10-19",14131.2,14131.2,13560.24,13702.98,11800],["2021-10-20",13560.24,13917.09,13417.5,13631.61,63100],["2021-10-21",13560.24,13845.72,13417.5,13560.24,12200],["2021-10-22",13917.09,13917.09,13488.87,13560.24,18700],["2021-10-25",13417.5,13917.09,13417.5,13917.09,20600],["2021-10-26",14202.57,14202.57,13631.61,13845.72,37900],["2021-10-27",13988.46,13988.46,13631.61,13631.61,29300],["2021-10-28",13845.72,13845.72,13560.24,13631.61,43800],["2021-10-29",13702.98,13845.72,13560.24,13702.98,30200],["2021-11-01",13702.98,13845.72,13702.98,13774.35,42400],["2021-11-02",13774.35,14916.27,13702.98,14559.42,107100],["2021-11-03",14488.05,15344.49,14273.94,14273.94,109600],["2021-11-04",14273.94,14273.94,14131.2,14202.57,45000],["2021-11-05",14059.83,14488.05,13702.98,14416.68,55000],["2021-11-08",14916.27,15844.07,14916.27,15629.97,216000],["2021-11-09",15915.44,16557.77,15915.44,16343.66,159000],["2021-11-10",16343.66,17485.58,16343.66,16843.25,109000],["2021-11-11",16914.62,17128.73,15701.34,16415.03,119200],["2021-11-12",16981.94,18294.56,15915.44,17884.37,159500],["2021-11-15",18048.44,18868.83,18048.44,18376.6,77800],["2021-11-16",18458.63,18458.63,17638.25,17966.4,56600],["2021-11-17",17638.25,17638.25,16407.67,16981.94,93600],["2021-11-18",17063.98,17228.06,16653.79,16817.87,62800],["2021-11-19",16653.79,17228.06,16407.67,16735.83,64300],["2021-11-22",16407.67,16407.67,15259.14,15669.33,59700],["2021-11-23",16079.52,16079.52,15587.29,16079.52,27200],["2021-11-24",16161.56,16489.71,16161.56,16489.71,32300],["2021-11-25",16817.87,16817.87,15915.44,16243.6,20900],["2021-11-26",15997.48,16407.67,15341.18,16407.67,91300],["2021-11-29",16243.6,18130.48,16243.6,18130.48,220700],["2021-11-30",20345.52,20345.52,18786.79,20345.52,285500],["2021-12-01",20919.79,22970.74,19935.32,20345.52,193200],["2021-12-02",19689.21,21001.82,18704.75,19525.13,160900],["2021-12-03",19196.98,20181.44,18294.56,18786.79,104100],["2021-12-06",18868.83,18868.83,15997.48,17556.21,79300],["2021-12-07",16817.87,17474.17,16571.75,16899.9,40000],["2021-12-08",16899.9,19361.06,16899.9,17392.14,17700],["2021-12-09",17556.21,18540.67,17063.98,17392.14,27900],["2021-12-10",16981.94,17556.21,16571.75,17228.06,48900],["2021-12-13",16817.87,17638.25,16489.71,17228.06,41400],["2021-12-14",16653.79,17638.25,16571.75,17228.06,33800],["2021-12-15",16981.94,17802.33,16899.9,17063.98,41500],["2021-12-16",17063.98,17063.98,16735.83,16817.87,37600],["2021-12-17",16653.79,17638.25,15997.48,17228.06,82400],["2021-12-20",16817.87,18458.63,16817.87,17884.37,127000],["2021-12-21",17884.37,18212.52,16899.9,17638.25,35000],["2021-12-22",17720.29,18048.44,15997.48,17063.98,26100],["2021-12-23",16817.87,16817.87,16161.56,16407.67,60900],["2021-12-24",17228.06,17228.06,16161.56,16653.79,67900],["2021-12-27",16325.64,17310.1,16325.64,16817.87,93900],["2021-12-28",16653.79,17474.17,16407.67,17392.14,86900],["2021-12-29",17063.98,17638.25,16981.94,17228.06,35400],["2021-12-30",16571.75,17310.1,15997.48,16817.87,46300],["2021-12-31",16817.87,17146.02,15997.48,16571.75,62200],["2022-01-04",16653.79,17146.02,16489.71,17063.98,48900],["2022-01-05",16571.75,17063.98,16407.67,16735.83,27300],["2022-01-06",16407.67,16817.87,16407.67,16735.83,41700],["2022-01-07",16407.67,16735.83,16325.64,16735.83,60500],["2022-01-10",16489.71,16489.71,16161.56,16325.64,46000],["2022-01-11",16079.52,16325.64,15751.37,16325.64,34300],["2022-01-12",15997.48,16407.67,14766.91,15669.33,36200],["2022-01-13",15669.33,16489.71,15587.29,15915.44,29800],["2022-01-14",15587.29,15997.48,15013.02,15833.41,19100],["2022-01-17",15423.21,16079.52,14520.79,14520.79,14900],["2022-01-18",13782.45,14848.95,13700.41,14602.83,7600],["2022-01-19",14602.83,14602.83,13864.49,13946.52,17400],["2022-01-20",13454.29,14356.72,13454.29,14192.64,20600],["2022-01-21",14192.64,14356.72,13126.14,14274.68,14600],["2022-01-24",14028.56,14028.56,13536.33,14028.56,7100],["2022-01-25",12551.87,15095.06,12551.87,14192.64,4700],["2022-01-26",14766.91,14766.91,13946.52,14192.64,12800],["2022-01-27",13946.52,14520.79,13946.52,14192.64,7800],["2022-01-28",14192.64,16489.71,13946.52,14766.91,53100],["2022-02-07",15341.18,16079.52,14766.91,15259.14,19300],["2022-02-08",15423.21,15423.21,14766.91,15259.14,15900],["2022-02-09",14766.91,15915.44,14766.91,15915.44,42400],["2022-02-10",14766.91,15751.37,14766.91,15259.14,20900],["2022-02-11",14766.91,15259.14,14684.87,15177.1,11000],["2022-02-14",14602.83,15423.21,14602.83,14684.87,15800],["2022-02-15",14602.83,15013.02,14110.6,14766.91,5600],["2022-02-16",14766.91,14848.95,14520.79,14602.83,4100],["2022-02-17",14438.75,14848.95,14438.75,14848.95,3700],["2022-02-18",14930.98,16325.64,14930.98,15833.41,81800],["2022-02-21",15833.41,16653.79,15833.41,16407.67,61700],["2022-02-22",15587.29,17063.98,15587.29,16407.67,43400],["2022-02-23",16079.52,16653.79,15587.29,16571.75,61400],["2022-02-24",16489.71,16981.94,15915.44,16079.52,82100],["2022-02-25",15587.29,16899.9,15587.29,16161.56,26100],["2022-02-28",15587.29,16817.87,15587.29,16243.6,54800],["2022-03-01",14766.91,16817.87,14438.75,15997.48,25100],["2022-03-02",15587.29,16489.71,15587.29,16079.52,8700],["2022-03-03",16079.52,16079.52,15259.14,15751.37,12700],["2022-03-04",15669.33,15751.37,15177.1,15423.21,26600],["2022-03-07",15341.18,15423.21,14766.91,14930.98,90400],["2022-03-08",14930.98,15505.25,14930.98,15177.1,63500],["2022-03-09",15095.06,15341.18,14930.98,15177.1,22500],["2022-03-10",14930.98,15177.1,14930.98,15013.02,8400],["2022-03-11",15013.02,15013.02,14766.91,14930.98,44100],["2022-03-14",14602.83,14930.98,14356.72,14438.75,29300],["2022-03-15",14438.75,14684.87,14356.72,14602.83,22200],["2022-03-16",14684.87,14684.87,14602.83,14602.83,6900],["2022-03-17",14684.87,14848.95,14602.83,14766.91,22600],["2022-03-18",14602.83,14848.95,14520.79,14602.83,12700],["2022-03-21",14766.91,14930.98,14438.75,14520.79,10500],["2022-03-22",14602.83,14684.87,14520.79,14684.87,19500],["2022-03-23",14684.87,14930.98,14602.83,14930.98,21200],["2022-03-24",14930.98,15095.06,14602.83,14602.83,24100],["2022-03-25",14766.91,14848.95,14602.83,14848.95,17800],["2022-03-28",14766.91,14766.91,14356.72,14684.87,20300],["2022-03-29",14684.87,14766.91,14438.75,14766.91,23400],["2022-03-30",14602.83,14602.83,14438.75,14602.83,11300],["2022-03-31",14684.87,14684.87,14356.72,14602.83,27400],["2022-04-01",14520.79,14684.87,14356.72,14684.87,13300],["2022-04-04",14684.87,14684.87,14356.72,14438.75,11800],["2022-04-05",14684.87,14684.87,14438.75,14602.83,3800],["2022-04-06",14602.83,14930.98,14356.72,14766.91,40500],["2022-04-07",14684.87,14766.91,14602.83,14766.91,12100],["2022-04-08",14684.87,14684.87,14438.75,14438.75,15100],["2022-04-12",14356.72,14356.72,13044.1,14356.72,10200],["2022-04-13",13618.37,14110.6,13618.37,14110.6,6100],["2022-04-14",14028.56,14684.87,14028.56,14356.72,6700],["2022-04-15",13946.52,14274.68,13536.33,14110.6,27000],["2022-04-18",13864.49,13946.52,13208.18,13700.41,2600],["2022-04-19",13536.33,13864.49,12715.95,13536.33,19600],["2022-04-20",13126.14,13126.14,12469.83,13044.1,19500],["2022-04-21",12880.02,12880.02,11075.18,11731.49,13500],["2022-04-22",11731.49,12059.64,11485.37,11977.6,22800],["2022-04-25",12633.91,12633.91,12633.91,12633.91,1100],["2022-04-26",11239.26,12223.72,11075.18,12223.72,12600],["2022-04-27",11813.53,11813.53,11813.53,11813.53,5200],["2022-04-28",12059.64,12059.64,11895.56,12059.64,5300],["2022-04-29",12223.72,12633.91,11567.41,12469.83,10200],["2022-05-04",12469.83,12469.83,11485.37,11977.6,7300],["2022-05-05",12223.72,13864.49,12059.64,12387.79,16900],["2022-05-06",13208.18,13864.49,13208.18,13536.33,37100],["2022-05-09",13536.33,13782.45,11895.56,11895.56,26600],["2022-05-10",12715.95,12715.95,12633.91,12633.91,3900],["2022-05-11",12305.76,12305.76,11731.49,12223.72,2500],["2022-05-12",12469.83,12633.91,11075.18,12059.64,23700],["2022-05-13",11649.45,13126.14,11075.18,11813.53,14400],["2022-05-16",11075.18,12387.79,11075.18,12387.79,9000],["2022-05-17",12387.79,12387.79,12141.68,12305.76,13900],["2022-05-18",12387.79,13044.1,12059.64,12551.87,12300],["2022-05-19",12962.06,12962.06,12059.64,12633.91,21200],["2022-05-20",12305.76,12633.91,12059.64,12551.87,15600],["2022-05-23",12551.87,12551.87,11403.33,12387.79,5300],["2022-05-24",12305.76,12305.76,11239.26,12223.72,10900],["2022-05-25",12305.76,12305.76,11895.56,12223.72,2100],["2022-05-26",12551.87,12715.95,12059.64,12223.72,7600],["2022-05-27",12387.79,13946.52,11485.37,12633.91,43800],["2022-05-30",12715.95,13208.18,12715.95,12962.06,17200],["2022-05-31",12880.02,12880.02,12141.68,12797.99,2200],["2022-06-01",12223.72,12223.72,11649.45,11895.56,8100],["2022-06-02",12305.76,12305.76,11731.49,11895.56,7000],["2022-06-03",11813.53,12059.64,11485.37,11813.53,4500],["2022-06-06",12059.64,12059.64,11485.37,11485.37,6600],["2022-06-07",11895.56,11895.56,11157.22,11649.45,4400],["2022-06-08",11649.45,12223.72,11567.41,11649.45,16300],["2022-06-09",11977.6,11977.6,11649.45,11977.6,2700],["2022-06-10",12059.64,12059.64,11485.37,11649.45,10800],["2022-06-13",11485.37,11485.37,10090.72,11321.3,56200],["2022-06-14",11239.26,11239.26,10664.99,10664.99,5600],["2022-06-15",10582.95,10829.07,9844.6,10664.99,47700],["2022-06-16",11505.35,11685.12,10606.49,11055.92,18800],["2022-06-17",10786.26,10966.03,10426.72,10786.26,2600],["2022-06-20",10876.15,10876.15,10336.84,10696.38,4200],["2022-06-21",10786.26,10786.26,10426.72,10786.26,47300],["2022-06-22",10606.49,11145.8,10606.49,10876.15,7700],["2022-06-23",10786.26,11055.92,10786.26,11055.92,1600],["2022-06-24",11505.35,11505.35,10876.15,11055.92,4000],["2022-06-27",11145.8,11145.8,11055.92,11055.92,4100],["2022-06-28",11145.8,11145.8,11145.8,11145.8,100],["2022-06-29",11235.69,11235.69,10876.15,10966.03,6900],["2022-06-30",11235.69,12134.55,10966.03,11415.46,40800],["2022-07-01",11415.46,11595.23,11055.92,11505.35,22000],["2022-07-04",11685.12,11954.77,11685.12,11954.77,15000],["2022-07-05",11864.89,11864.89,11145.8,11595.23,9600],["2022-07-06",10696.38,11595.23,10696.38,11505.35,16200],["2022-07-07",11325.58,11415.46,11055.92,11055.92,14400],["2022-07-08",11505.35,12943.52,11505.35,12404.2,68600],["2022-07-11",10606.49,12494.09,10606.49,11954.77,11400],["2022-07-12",12583.97,12673.86,11864.89,11864.89,18600],["2022-07-13",12224.43,12404.2,11775.0,11775.0,14300],["2022-07-14",12314.32,12314.32,11595.23,12134.55,14100],["2022-07-15",12224.43,12224.43,11595.23,11954.77,9400],["2022-07-18",11775.0,12224.43,11775.0,12044.66,13400],["2022-07-19",12134.55,12134.55,12044.66,12134.55,1800],["2022-07-20",12134.55,12134.55,11954.77,12134.55,13300],["2022-07-21",12134.55,12134.55,12134.55,12134.55,2900],["2022-07-22",12134.55,12134.55,12134.55,12134.55,19300],["2022-07-25",12134.55,12134.55,10876.15,12044.66,13700],["2022-07-26",12044.66,12044.66,11954.77,11954.77,20700],["2022-07-27",12134.55,12134.55,11505.35,11864.89,29100],["2022-07-28",12044.66,12044.66,12044.66,12044.66,25900],["2022-07-29",11505.35,12134.55,11235.69,12134.55,46200],["2022-08-01",12044.66,12044.66,11595.23,11954.77,9200],["2022-08-02",12044.66,12044.66,11685.12,11864.89,17300],["2022-08-03",11864.89,11954.77,11685.12,11775.0,17400],["2022-08-04",11864.89,11864.89,11505.35,11775.0,16000],["2022-08-05",11864.89,11864.89,11505.35,11864.89,82000],["2022-08-08",11954.77,11954.77,11505.35,11685.12,29800],["2022-08-09",11685.12,11954.77,11415.46,11775.0,5600],["2022-08-10",11595.23,11864.89,11505.35,11864.89,4100],["2022-08-11",11685.12,11685.12,11505.35,11685.12,8800],["2022-08-12",11415.46,11595.23,9977.29,11505.35,43900],["2022-08-15",11595.23,11775.0,11595.23,11685.12,19500],["2022-08-16",11775.0,11954.77,11685.12,11685.12,3300],["2022-08-17",11505.35,11595.23,11505.35,11505.35,13200],["2022-08-18",11505.35,11505.35,11055.92,11505.35,1300],["2022-08-19",11505.35,11505.35,11505.35,11505.35,0],["2022-08-22",11595.23,11595.23,11595.23,11595.23,14000],["2022-08-23",11055.92,11415.46,10876.15,11415.46,31200],["2022-08-24",11505.35,11595.23,11055.92,11415.46,11200],["2022-08-25",11595.23,11595.23,10966.03,11325.58,27900],["2022-08-26",10876.15,11505.35,10786.26,11325.58,17100],["2022-08-29",11415.46,11505.35,10876.15,11145.8,33700],["2022-08-30",11145.8,11145.8,10786.26,11145.8,19500],["2022-08-31",11055.92,11055.92,10606.49,10966.03,7000],["2022-09-05",10966.03,10966.03,10426.72,10876.15,54600],["2022-09-06",10786.26,10786.26,10067.18,10606.49,21500],["2022-09-07",10516.61,10606.49,10426.72,10426.72,300],["2022-09-08",10067.18,10516.61,9887.41,10516.61,13100],["2022-09-09",10336.84,10606.49,10157.06,10336.84,17300],["2022-09-12",10067.18,10606.49,10067.18,10426.72,33000],["2022-09-13",10067.18,10516.61,10067.18,10336.84,21900],["2022-09-14",10067.18,10516.61,10067.18,10426.72,27800],["2022-09-15",10157.06,10516.61,10157.06,10516.61,1600],["2022-09-16",10426.72,10426.72,10067.18,10336.84,32900],["2022-09-19",10336.84,10336.84,8988.55,10246.95,58400],["2022-09-20",9258.21,10336.84,9258.21,10246.95,9100],["2022-09-21",10336.84,10336.84,10067.18,10336.84,27300],["2022-09-22",10336.84,10606.49,10246.95,10336.84,24500],["2022-09-23",10246.95,10336.84,10157.06,10336.84,1600],["2022-09-26",10067.18,10336.84,9437.98,10067.18,19300],["2022-09-27",9437.98,10786.26,9437.98,10426.72,21400],["2022-09-28",9887.41,10516.61,9887.41,10516.61,8400],["2022-09-29",10336.84,10516.61,9977.29,10426.72,23100],["2022-09-30",10426.72,10426.72,9797.52,10336.84,19700],["2022-10-03",10067.18,10516.61,9887.41,10246.95,23600],["2022-10-04",9617.75,10336.84,9168.32,9887.41,13200],["2022-10-05",10157.06,10876.15,10157.06,10426.72,45100],["2022-10-06",10606.49,10786.26,10067.18,10516.61,20600],["2022-10-07",10157.06,10696.38,9887.41,10246.95,23300],["2022-10-10",9887.41,10516.61,9258.21,10336.84,29000],["2022-10-11",9887.41,10516.61,9258.21,9887.41,45500],["2022-10-12",9887.41,10336.84,9797.52,10246.95,21900],["2022-10-13",9887.41,10696.38,9887.41,10246.95,31200],["2022-10-14",9887.41,10606.49,9887.41,10426.72,29900],["2022-10-17",9977.29,10696.38,9977.29,10426.72,25200],["2022-10-18",10426.72,10426.72,10067.18,10336.84,12900],["2022-10-19",10067.18,10067.18,9797.52,9887.41,5600],["2022-10-20",9887.41,10336.84,9887.41,9977.29,20600],["2022-10-21",10336.84,10696.38,8718.9,9887.41,65300],["2022-10-24",9797.52,10516.61,9617.75,9617.75,50000],["2022-10-25",9527.87,11415.46,9527.87,10157.06,50800],["2022-10-26",10067.18,11415.46,10067.18,10426.72,56000],["2022-10-27",10786.26,10876.15,10157.06,10606.49,26400],["2022-10-28",10067.18,11145.8,10067.18,10876.15,27500],["2022-10-31",10336.84,11055.92,10067.18,10336.84,7600],["2022-11-01",10067.18,10966.03,10067.18,10336.84,22500],["2022-11-02",10157.06,10876.15,10157.06,10336.84,27400],["2022-11-03",10157.06,10696.38,9887.41,10696.38,1400],["2022-11-04",9887.41,10606.49,9887.41,10606.49,23400],["2022-11-07",9887.41,10696.38,9887.41,10246.95,29900],["2022-11-08",10067.18,10426.72,9887.41,10336.84,19200],["2022-11-09",10426.72,10516.61,10067.18,10336.84,36800],["2022-11-10",10426.72,10516.61,9797.52,9977.29,31600],["2022-11-11",9887.41,10516.61,9707.64,9887.41,32100],["2022-11-14",9707.64,10606.49,9437.98,9437.98,22400],["2022-11-15",9258.21,10516.61,9168.32,9258.21,39100],["2022-11-16",8988.55,9797.52,8898.67,9707.64,26400],["2022-11-17",9527.87,10426.72,9527.87,9797.52,60300],["2022-11-18",10067.18,10157.06,9168.32,9797.52,23600],["2022-11-21",9168.32,9707.64,9078.44,9527.87,12600],["2022-11-22",9168.32,9977.29,8988.55,9527.87,19200],["2022-11-23",9258.21,9977.29,8988.55,9258.21,32300],["2022-11-24",9168.32,9887.41,8988.55,9348.09,25400],["2022-11-25",9258.21,9348.09,8898.67,8898.67,20000],["2022-11-28",8539.12,9258.21,8539.12,9078.44,14000],["2022-11-29",9078.44,9078.44,8539.12,8718.9,20300],["2022-11-30",8718.9,8898.67,8629.01,8898.67,41000],["2022-12-01",8808.78,9258.21,8808.78,8898.67,24800],["2022-12-02",8629.01,8808.78,8539.12,8808.78,19500],["2022-12-05",8718.9,8898.67,8539.12,8808.78,12100],["2022-12-06",8718.9,8718.9,8359.35,8359.35,11400],["2022-12-07",8179.58,8539.12,8179.58,8539.12,3100],["2022-12-08",8539.12,8539.12,8449.24,8539.12,4100],["2022-12-09",8449.24,8449.24,8179.58,8269.47,1400],["2022-12-12",8269.47,8449.24,8269.47,8269.47,11900],["2022-12-13",8449.24,8629.01,8449.24,8629.01,6100],["2022-12-14",8269.47,8539.12,8089.7,8449.24,10900],["2022-12-15",8359.35,8629.01,8269.47,8629.01,6800],["2022-12-16",8629.01,8629.01,8359.35,8359.35,2800],["2022-12-19",8269.47,8629.01,8269.47,8359.35,4900],["2022-12-20",8359.35,8359.35,8089.7,8269.47,4600],["2022-12-21",8179.58,8539.12,8089.7,8089.7,1300],["2022-12-22",8359.35,8359.35,8089.7,8089.7,3000],["2022-12-23",8359.35,8449.24,8269.47,8269.47,5000],["2022-12-26",8269.47,8269.47,8089.7,8089.7,3600],["2022-12-27",8089.7,8089.7,8089.7,8089.7,2600],["2022-12-28",8089.7,8179.58,7909.93,8089.7,4300],["2022-12-29",8089.7,8718.9,8089.7,8269.47,16300],["2022-12-30",8629.01,8629.01,8179.58,8179.58,16800],["2023-01-03",8359.35,8539.12,8359.35,8449.24,10100],["2023-01-04",8539.12,8988.55,8449.24,8539.12,12000],["2023-01-05",8449.24,8718.9,8449.24,8539.12,16800],["2023-01-06",8449.24,9887.41,8449.24,9258.21,75400],["2023-01-09",8629.01,9707.64,8629.01,9348.09,32300],["2023-01-10",8898.67,10067.18,8898.67,9797.52,98200],["2023-01-11",8359.35,10696.38,8359.35,10336.84,28400],["2023-01-12",10246.95,10516.61,9887.41,10067.18,33100],["2023-01-13",9617.75,11775.0,9437.98,10426.72,25200],["2023-01-16",11235.69,12134.55,10516.61,10966.03,30300],["2023-01-17",10876.15,11505.35,10516.61,10786.26,25200],["2023-01-18",11145.8,11145.8,10516.61,10876.15,24700],["2023-01-19",10336.84,10876.15,10157.06,10876.15,18000],["2023-01-27",10246.95,10876.15,10246.95,10606.49,15300],["2023-01-30",10696.38,11595.23,9617.75,9887.41,45600],["2023-01-31",9617.75,11505.35,9617.75,10336.84,28300],["2023-02-01",10157.06,10966.03,9707.64,9707.64,105700],["2023-02-02",9258.21,9887.41,9258.21,9527.87,2500],["2023-02-03",8988.55,10067.18,8988.55,9168.32,9700],["2023-02-06",9078.44,9527.87,8629.01,9258.21,20000],["2023-02-07",9168.32,9168.32,8269.47,8988.55,36200],["2023-02-08",8539.12,9887.41,8539.12,9258.21,10300],["2023-02-09",9078.44,9617.75,8718.9,8988.55,12700],["2023-02-10",8718.9,9258.21,8718.9,9168.32,16200],["2023-02-13",8718.9,9348.09,8718.9,9258.21,17600],["2023-02-14",8988.55,9797.52,8988.55,9348.09,17700],["2023-02-15",9078.44,9617.75,8988.55,9258.21,14400],["2023-02-16",8988.55,9527.87,8988.55,9258.21,17800],["2023-02-17",8988.55,10606.49,8988.55,9707.64,83000],["2023-02-20",9258.21,9887.41,9168.32,9527.87,15100],["2023-02-21",9617.75,9617.75,9258.21,9527.87,3700],["2023-02-22",9348.09,9527.87,9168.32,9437.98,7800],["2023-02-23",8988.55,9348.09,8988.55,9258.21,17100],["2023-02-24",8988.55,10157.06,8988.55,9437.98,22600],["2023-02-27",9617.75,9977.29,9437.98,9887.41,53000],["2023-02-28",9527.87,9797.52,9168.32,9168.32,22800],["2023-03-01",9168.32,9527.87,9168.32,9348.09,9600],["2023-03-02",9348.09,9348.09,9168.32,9168.32,2700],["2023-03-03",8988.55,9348.09,8988.55,9078.44,24600],["2023-03-06",9168.32,9168.32,8988.55,9168.32,2300],["2023-03-07",9168.32,9168.32,8988.55,9078.44,5100],["2023-03-08",9258.21,9258.21,9078.44,9168.32,9500],["2023-03-09",9168.32,9348.09,8988.55,9258.21,9800],["2023-03-10",9168.32,9258.21,8808.78,8988.55,32400],["2023-03-13",8718.9,9078.44,8449.24,9078.44,7900],["2023-03-14",8898.67,8988.55,8539.12,8898.67,19900],["2023-03-15",8988.55,9078.44,8808.78,9078.44,15500],["2023-03-16",8718.9,8898.67,8718.9,8808.78,800],["2023-03-17",8808.78,8808.78,8539.12,8808.78,20400],["2023-03-20",8629.01,8898.67,8539.12,8629.01,3000],["2023-03-21",8718.9,8808.78,8449.24,8808.78,24600],["2023-03-22",8718.9,8808.78,8629.01,8808.78,5900],["2023-03-23",8718.9,8718.9,8718.9,8718.9,3500],["2023-03-24",8808.78,8808.78,8539.12,8808.78,6000],["2023-03-27",9168.32,9258.21,8718.9,9078.44,16000],["2023-03-28",8808.78,9078.44,8539.12,8808.78,55100],["2023-03-29",8629.01,8629.01,8629.01,8629.01,2000],["2023-03-30",8898.67,8898.67,8629.01,8629.01,2400],["2023-03-31",8539.12,8718.9,8449.24,8718.9,11500],["2023-04-03",8718.9,8808.78,8629.01,8629.01,4000],["2023-04-04",8629.01,8718.9,8539.12,8629.01,6700],["2023-04-05",8718.9,8718.9,8629.01,8718.9,24300],["2023-04-06",8718.9,8718.9,8539.12,8718.9,12000],["2023-04-07",8718.9,8718.9,8539.12,8539.12,3300],["2023-04-10",8539.12,8718.9,8539.12,8629.01,5700],["2023-04-11",8539.12,8539.12,8539.12,8539.12,700],["2023-04-12",8539.12,8629.01,8449.24,8449.24,9600],["2023-04-13",8539.12,8718.9,8539.12,8718.9,30000],["2023-04-14",8629.01,8629.01,8539.12,8539.12,14300],["2023-04-17",8539.12,8539.12,8449.24,8539.12,6800],["2023-04-18",8449.24,8449.24,8359.35,8449.24,5900],["2023-04-19",8449.24,8449.24,8359.35,8449.24,3700],["2023-04-20",8359.35,8539.12,8359.35,8449.24,10800],["2023-04-21",8359.35,8539.12,8359.35,8539.12,13400],["2023-04-24",8539.12,8539.12,8449.24,8539.12,3000],["2023-04-25",8539.12,8808.78,8359.35,8718.9,10400],["2023-04-26",8629.01,8718.9,8629.01,8629.01,7800],["2023-04-27",8539.12,8629.01,8539.12,8629.01,3200],["2023-04-28",8539.12,8539.12,8449.24,8539.12,4200],["2023-05-04",8539.12,8539.12,8359.35,8359.35,5800],["2023-05-05",8359.35,8449.24,8359.35,8359.35,2400],["2023-05-08",8359.35,8359.35,8359.35,8359.35,8100],["2023-05-09",8449.24,8539.12,8359.35,8449.24,9200],["2023-05-10",8449.24,8539.12,8449.24,8539.12,7800],["2023-05-11",8539.12,8629.01,8449.24,8449.24,11800],["2023-05-12",8449.24,8539.12,8449.24,8539.12,11200],["2023-05-15",8539.12,8629.01,8539.12,8539.12,8900],["2023-05-16",8539.12,8539.12,8539.12,8539.12,16500],["2023-05-17",8449.24,8539.12,8449.24,8539.12,2000],["2023-05-18",8808.78,8808.78,8539.12,8629.01,4600],["2023-05-19",8629.01,8718.9,8629.01,8629.01,27100],["2023-05-22",8629.01,8718.9,8629.01,8718.9,17400],["2023-05-23",8629.01,8718.9,8629.01,8718.9,5900],["2023-05-24",8808.78,8808.78,8718.9,8718.9,33300],["2023-05-25",8808.78,8808.78,8718.9,8808.78,6500],["2023-05-26",8808.78,8898.67,8808.78,8808.78,11800],["2023-05-29",8808.78,9437.98,8808.78,9437.98,72700],["2023-05-30",9277.33,9845.33,9088.0,9182.67,3200],["2023-05-31",9372.0,9466.67,9088.0,9088.0,4600],["2023-06-01",9372.0,9372.0,8993.33,8993.33,23400],["2023-06-02",9182.67,9182.67,9088.0,9088.0,5700],["2023-06-05",9182.67,9372.0,8993.33,8993.33,15400],["2023-06-06",8993.33,9277.33,8993.33,9182.67,18600],["2023-06-07",9182.67,9182.67,9182.67,9182.67,7200],["2023-06-08",9182.67,9182.67,8993.33,8993.33,8000],["2023-06-09",8898.67,9182.67,8804.0,9088.0,13900],["2023-06-12",9466.67,9466.67,9182.67,9182.67,3100],["2023-06-13",9277.33,9466.67,9182.67,9277.33,1000],["2023-06-14",9277.33,9277.33,9182.67,9182.67,8800],["2023-06-15",9182.67,9182.67,9088.0,9088.0,600],["2023-06-16",9182.67,9277.33,9088.0,9088.0,2000],["2023-06-19",8993.33,9088.0,8993.33,9088.0,700],["2023-06-20",9088.0,9088.0,8993.33,8993.33,3200],["2023-06-21",9088.0,9088.0,8993.33,8993.33,2700],["2023-06-22",8993.33,8993.33,8993.33,8993.33,3300],["2023-06-23",8898.67,9088.0,8898.67,8993.33,7400],["2023-06-26",8993.33,9088.0,8898.67,9088.0,6100],["2023-06-27",8898.67,9277.33,8898.67,9182.67,7100],["2023-06-28",9372.0,9466.67,9088.0,9182.67,1800],["2023-06-29",8993.33,8993.33,8898.67,8898.67,11900],["2023-06-30",8898.67,8898.67,8804.0,8804.0,11000],["2023-07-03",8993.33,9088.0,8993.33,9088.0,200],["2023-07-04",8804.0,8898.67,8804.0,8898.67,1500],["2023-07-05",8804.0,8804.0,8804.0,8804.0,400],["2023-07-06",8898.67,8898.67,8898.67,8898.67,1700],["2023-07-07",8804.0,8993.33,8804.0,8898.67,1200],["2023-07-10",8804.0,8898.67,8709.33,8898.67,20900],["2023-07-11",8898.67,8898.67,8709.33,8898.67,3300],["2023-07-12",8804.0,8898.67,8709.33,8898.67,7500],["2023-07-13",8709.33,8898.67,8709.33,8804.0,4600],["2023-07-14",8804.0,8804.0,8614.67,8614.67,2000],["2023-07-17",8709.33,8709.33,8614.67,8709.33,10800],["2023-07-18",8709.33,8709.33,8614.67,8614.67,15400],["2023-07-19",8709.33,8709.33,8614.67,8614.67,10500],["2023-07-20",8614.67,8614.67,8520.0,8614.67,15000],["2023-07-21",8520.0,8804.0,8520.0,8804.0,9400],["2023-07-24",8614.67,8614.67,8520.0,8520.0,22600],["2023-07-25",8520.0,8520.0,8330.67,8520.0,21900],["2023-07-26",8614.67,8898.67,8425.33,8520.0,11200],["2023-07-27",8520.0,8520.0,8330.67,8520.0,28300],["2023-07-28",8425.33,8520.0,8236.0,8425.33,11300],["2023-07-31",8520.0,8614.67,8520.0,8614.67,10300],["2023-08-01",8614.67,8614.67,8425.33,8520.0,6100],["2023-08-02",9182.67,9182.67,8425.33,8520.0,6400],["2023-08-03",8614.67,8614.67,8425.33,8520.0,8400],["2023-08-04",8614.67,8614.67,8520.0,8520.0,14000],["2023-08-07",8520.0,8614.67,8425.33,8614.67,20900],["2023-08-08",8520.0,8614.67,8520.0,8614.67,18000],["2023-08-09",8520.0,8709.33,8520.0,8520.0,27600],["2023-08-10",8614.67,8614.67,8425.33,8520.0,18800],["2023-08-11",8520.0,8520.0,8425.33,8520.0,7600],["2023-08-14",8520.0,8520.0,8425.33,8425.33,13700],["2023-08-15",8425.33,8520.0,8425.33,8425.33,5300],["2023-08-16",8425.33,8520.0,8425.33,8425.33,29900],["2023-08-17",8425.33,8520.0,8425.33,8520.0,3300],["2023-08-18",8425.33,8520.0,8141.33,8330.67,31100],["2023-08-21",8141.33,8330.67,8046.67,8330.67,9600],["2023-08-22",8330.67,8330.67,7952.0,7952.0,14900],["2023-08-23",8046.67,8141.33,7762.67,8141.33,6300],["2023-08-24",8046.67,8141.33,7762.67,8046.67,29900],["2023-08-25",7952.0,8141.33,7762.67,7857.33,19000],["2023-08-28",8046.67,8046.67,7857.33,7952.0,5600],["2023-08-29",7952.0,7952.0,7952.0,7952.0,6200],["2023-08-30",7952.0,8141.33,7952.0,7952.0,17800],["2023-08-31",7952.0,8330.67,7952.0,8046.67,14600],["2023-09-05",7952.0,8236.0,7857.33,8236.0,10700],["2023-09-06",8330.67,8425.33,8330.67,8425.33,14900],["2023-09-07",8330.67,8425.33,8330.67,8425.33,15500],["2023-09-08",8520.0,8520.0,8330.67,8330.67,19100],["2023-09-11",8425.33,8425.33,8236.0,8330.67,22100],["2023-09-12",8425.33,8520.0,8425.33,8425.33,10900],["2023-09-13",8425.33,8520.0,7289.33,8425.33,34900],["2023-09-14",8425.33,8425.33,8141.33,8236.0,1800],["2023-09-15",8330.67,8425.33,8330.67,8425.33,28600],["2023-09-18",8520.0,8520.0,8330.67,8425.33,7500],["2023-09-19",8520.0,8520.0,8425.33,8425.33,14200],["2023-09-20",8520.0,8520.0,8425.33,8520.0,5500],["2023-09-21",8520.0,8520.0,8236.0,8520.0,12600],["2023-09-22",8236.0,8614.67,8046.67,8614.67,45100],["2023-09-25",8614.67,8614.67,8425.33,8520.0,6300],["2023-09-26",8330.67,8520.0,8046.67,8520.0,9700],["2023-09-27",8425.33,8520.0,8236.0,8520.0,18400],["2023-09-28",8614.67,8614.67,8330.67,8330.67,1300],["2023-09-29",8425.33,8425.33,8330.67,8330.67,3400],["2023-10-02",8520.0,8520.0,8425.33,8425.33,7300],["2023-10-03",8425.33,8520.0,8236.0,8236.0,2600],["2023-10-04",8330.67,8425.33,8141.33,8425.33,1700],["2023-10-05",8236.0,8425.33,7573.33,8046.67,13100],["2023-10-06",8141.33,8614.67,8141.33,8236.0,5500],["2023-10-09",8141.33,8425.33,8141.33,8330.67,2400],["2023-10-10",8236.0,8425.33,8046.67,8236.0,10300],["2023-10-11",8141.33,8141.33,8141.33,8141.33,0],["2023-10-12",8141.33,8330.67,8141.33,8330.67,4400],["2023-10-13",8330.67,8330.67,8141.33,8141.33,2800],["2023-10-16",8141.33,8236.0,8046.67,8236.0,8700],["2023-10-17",8141.33,8141.33,8141.33,8141.33,300],["2023-10-18",8141.33,8141.33,8141.33,8141.33,400],["2023-10-19",8141.33,8141.33,8046.67,8046.67,1700],["2023-10-20",8046.67,8046.67,8046.67,8046.67,0],["2023-10-23",8046.67,8046.67,8046.67,8046.67,1800],["2023-10-24",8046.67,8046.67,8046.67,8046.67,1000],["2023-10-25",8046.67,8046.67,8046.67,8046.67,0],["2023-10-26",7857.33,7857.33,7762.67,7762.67,2000],["2023-10-27",8046.67,8046.67,6816.0,7573.33,13000],["2023-10-30",7384.0,7384.0,7384.0,7384.0,1100],["2023-10-31",7194.67,7194.67,7194.67,7194.67,1800],["2023-11-01",7194.67,7384.0,7100.0,7289.33,3000],["2023-11-02",7194.67,7478.67,7194.67,7478.67,2000],["2023-11-03",7573.33,8425.33,7384.0,8425.33,2500],["2023-11-06",7668.0,7762.67,7668.0,7668.0,1000],["2023-11-07",7857.33,7952.0,7573.33,7573.33,900],["2023-11-08",7762.67,7762.67,7762.67,7762.67,100],["2023-11-09",7762.67,7762.67,7762.67,7762.67,600],["2023-11-10",7762.67,7762.67,7668.0,7668.0,600],["2023-11-13",8046.67,8046.67,7762.67,7762.67,1400],["2023-11-14",7668.0,7762.67,7573.33,7573.33,7100],["2023-11-15",7668.0,7668.0,7668.0,7668.0,8100],["2023-11-16",7573.33,7573.33,7573.33,7573.33,1200],["2023-11-17",7762.67,7857.33,7762.67,7857.33,500],["2023-11-20",7573.33,7573.33,7573.33,7573.33,100],["2023-11-21",7668.0,7668.0,7668.0,7668.0,100],["2023-11-22",7573.33,7762.67,7573.33,7762.67,5200],["2023-11-23",7668.0,7668.0,7668.0,7668.0,0],["2023-11-24",7668.0,7668.0,7668.0,7668.0,0],["2023-11-27",7668.0,7668.0,7668.0,7668.0,0],["2023-11-28",7668.0,7668.0,7668.0,7668.0,200],["2023-11-29",7668.0,7668.0,7573.33,7668.0,700],["2023-11-30",7384.0,7573.33,7384.0,7573.33,2400],["2023-12-01",7573.33,7573.33,7573.33,7573.33,600],["2023-12-04",7573.33,7573.33,7384.0,7573.33,3900],["2023-12-05",7573.33,7573.33,7573.33,7573.33,0],["2023-12-06",7573.33,7573.33,7384.0,7573.33,1700],["2023-12-07",7478.67,7478.67,7478.67,7478.67,1500],["2023-12-08",7384.0,7573.33,6816.0,7573.33,2900],["2023-12-11",7573.33,7573.33,7573.33,7573.33,200],["2023-12-12",7478.67,7478.67,7478.67,7478.67,500],["2023-12-13",7478.67,7478.67,7478.67,7478.67,500],["2023-12-14",7478.67,7478.67,7478.67,7478.67,400],["2023-12-15",7478.67,7668.0,7478.67,7668.0,200],["2023-12-18",7384.0,7384.0,7384.0,7384.0,500],["2023-12-19",7384.0,7762.67,7384.0,7573.33,900],["2023-12-20",7668.0,7668.0,7668.0,7668.0,0],["2023-12-21",7384.0,7384.0,7384.0,7384.0,1800],["2023-12-22",7384.0,7384.0,7384.0,7384.0,0],["2023-12-25",7573.33,7573.33,7573.33,7573.33,2600],["2023-12-26",7573.33,7857.33,7478.67,7857.33,7500],["2023-12-27",7668.0,7762.67,7668.0,7762.67,1700],["2023-12-28",7668.0,7668.0,7573.33,7668.0,400],["2023-12-29",7668.0,7668.0,7668.0,7668.0,0],["2024-01-02",7573.33,7762.67,7573.33,7762.67,1800],["2024-01-03",7573.33,7668.0,7573.33,7668.0,600],["2024-01-04",7668.0,7668.0,7668.0,7668.0,600],["2024-01-05",7573.33,7573.33,7573.33,7573.33,6500],["2024-01-08",7668.0,7857.33,7573.33,7573.33,2100],["2024-01-09",7668.0,7668.0,7668.0,7668.0,600],["2024-01-10",7762.67,7762.67,7668.0,7668.0,4000],["2024-01-11",7478.67,7573.33,7478.67,7573.33,1800],["2024-01-12",7478.67,7478.67,7478.67,7478.67,2500],["2024-01-15",7478.67,7478.67,7478.67,7478.67,0],["2024-01-16",7478.67,7478.67,7478.67,7478.67,200],["2024-01-17",7668.0,8520.0,7668.0,7668.0,5000],["2024-01-18",7762.67,7762.67,7762.67,7762.67,0],["2024-01-19",7668.0,7668.0,7668.0,7668.0,100],["2024-01-22",7573.33,7762.67,7573.33,7762.67,1500],["2024-01-23",7573.33,7573.33,7573.33,7573.33,400],["2024-01-24",7573.33,7573.33,7573.33,7573.33,2000],["2024-01-25",7573.33,7573.33,7573.33,7573.33,0],["2024-01-26",7384.0,7384.0,7384.0,7384.0,300],["2024-01-29",7668.0,8425.33,7668.0,7857.33,1600],["2024-01-30",8046.67,8046.67,7762.67,7762.67,200],["2024-01-31",7573.33,7573.33,7573.33,7573.33,200],["2024-02-01",7573.33,7573.33,7573.33,7573.33,200],["2024-02-02",7857.33,8520.0,7857.33,8520.0,700],["2024-02-05",7668.0,7668.0,7573.33,7668.0,2600],["2024-02-06",7478.67,7478.67,7478.67,7478.67,600],["2024-02-07",7762.67,8520.0,7762.67,8330.67,2200],["2024-02-15",8236.0,8236.0,8046.67,8046.67,700],["2024-02-16",8141.33,8141.33,8141.33,8141.33,0],["2024-02-19",8141.33,8141.33,8141.33,8141.33,0],["2024-02-20",7762.67,7952.0,7005.33,7952.0,16300],["2024-02-21",7384.0,7384.0,7384.0,7384.0,400],["2024-02-22",7478.67,7478.67,7384.0,7384.0,3200],["2024-02-23",7384.0,7384.0,7005.33,7100.0,20200],["2024-02-26",7384.0,7384.0,7289.33,7384.0,5700],["2024-02-27",7384.0,7384.0,7289.33,7289.33,7200],["2024-02-28",7194.67,7384.0,7194.67,7384.0,10200],["2024-02-29",7384.0,7952.0,7384.0,7478.67,4200],["2024-03-01",7668.0,7952.0,7573.33,7668.0,1400],["2024-03-04",7573.33,7668.0,7478.67,7573.33,3400],["2024-03-05",7573.33,7573.33,7573.33,7573.33,500],["2024-03-06",7573.33,7573.33,7478.67,7478.67,5400],["2024-03-07",7478.67,7478.67,7384.0,7384.0,1500],["2024-03-08",7478.67,7668.0,7289.33,7289.33,6700],["2024-03-11",7668.0,7668.0,7668.0,7668.0,100],["2024-03-12",7668.0,7668.0,7668.0,7668.0,0],["2024-03-13",7478.67,7573.33,7478.67,7573.33,200],["2024-03-14",7573.33,7573.33,7573.33,7573.33,100],["2024-03-15",7289.33,7478.67,7005.33,7478.67,2100],["2024-03-18",7478.67,7478.67,7478.67,7478.67,1600],["2024-03-19",7478.67,7478.67,7478.67,7478.67,2400],["2024-03-20",7478.67,7573.33,7478.67,7573.33,8900],["2024-03-21",7573.33,7668.0,7573.33,7668.0,6300],["2024-03-22",7668.0,8330.67,7668.0,7762.67,4000],["2024-03-25",7857.33,7952.0,7857.33,7857.33,6400],["2024-03-26",7573.33,7573.33,7573.33,7573.33,1300],["2024-03-27",7668.0,7762.67,7668.0,7668.0,6800],["2024-03-28",7668.0,7668.0,7100.0,7478.67,7700],["2024-03-29",7573.33,7573.33,7573.33,7573.33,3500],["2024-04-01",7668.0,7668.0,7573.33,7573.33,2400],["2024-04-02",7573.33,7573.33,7573.33,7573.33,7000],["2024-04-03",7573.33,7573.33,7478.67,7573.33,3300],["2024-04-04",7384.0,7478.67,7100.0,7384.0,21900],["2024-04-05",7289.33,7478.67,7289.33,7478.67,700],["2024-04-08",7478.67,7478.67,7478.67,7478.67,1100],["2024-04-09",7478.67,7478.67,7384.0,7384.0,1900],["2024-04-10",7289.33,7289.33,7289.33,7289.33,600],["2024-04-11",7289.33,7384.0,7289.33,7384.0,6600],["2024-04-12",7384.0,7478.67,7384.0,7478.67,1300],["2024-04-15",7478.67,7478.67,7384.0,7384.0,3500],["2024-04-16",7384.0,7384.0,7289.33,7289.33,12400],["2024-04-17",7289.33,7289.33,7289.33,7289.33,1200],["2024-04-19",7384.0,7384.0,6816.0,7194.67,35700],["2024-04-22",7194.67,7194.67,6910.67,7194.67,8900],["2024-04-23",7100.0,7100.0,7100.0,7100.0,200],["2024-04-24",7194.67,7478.67,7100.0,7478.67,3100],["2024-04-25",7289.33,7289.33,7289.33,7289.33,300],["2024-04-26",7384.0,7384.0,7100.0,7289.33,4200],["2024-05-02",7289.33,7289.33,7289.33,7289.33,3200],["2024-05-03",7478.67,7478.67,7478.67,7478.67,1600],["2024-05-06",7289.33,7478.67,7100.0,7384.0,4200],["2024-05-07",7384.0,7384.0,7384.0,7384.0,100],["2024-05-08",7384.0,7384.0,7384.0,7384.0,0],["2024-05-09",7384.0,7384.0,7289.33,7384.0,2300],["2024-05-10",7289.33,7289.33,7289.33,7289.33,2200],["2024-05-13",7289.33,7478.67,7194.67,7194.67,5300],["2024-05-14",7384.0,7478.67,7384.0,7478.67,4400],["2024-05-15",7478.67,7478.67,7478.67,7478.67,2800],["2024-05-16",7478.67,7478.67,7478.67,7478.67,700],["2024-05-17",7289.33,7384.0,7100.0,7384.0,10600],["2024-05-20",7478.67,7478.67,7478.67,7478.67,100],["2024-05-21",7478.67,7478.67,7478.67,7478.67,0],["2024-05-22",7384.0,7478.67,7194.67,7478.67,6800],["2024-05-23",7289.33,7289.33,7289.33,7289.33,0],["2024-05-24",7289.33,7478.67,7194.67,7384.0,6300],["2024-05-27",7289.33,7289.33,7289.33,7289.33,900],["2024-05-28",7194.67,7289.33,7194.67,7289.33,4200],["2024-05-29",7289.33,7289.33,7289.33,7289.33,100],["2024-05-30",7289.33,7289.33,7289.33,7289.33,300],["2024-05-31",7289.33,7573.33,7289.33,7478.67,7700],["2024-06-03",7573.33,7573.33,7573.33,7573.33,500],["2024-06-04",7573.33,7573.33,7384.0,7478.67,2100],["2024-06-05",7384.0,7573.33,7384.0,7573.33,2600],["2024-06-06",7573.33,7573.33,7573.33,7573.33,100],["2024-06-07",7478.67,7478.67,7478.67,7478.67,200],["2024-06-10",7573.33,7573.33,7478.67,7478.67,2100],["2024-06-11",7573.33,7573.33,7384.0,7384.0,2800],["2024-06-12",7478.67,7478.67,7478.67,7478.67,0],["2024-06-13",7478.67,7478.67,7478.67,7478.67,1200],["2024-06-14",7478.67,7573.33,7478.67,7478.67,4400],["2024-06-17",7384.0,7384.0,7384.0,7384.0,3500],["2024-06-18",7384.0,7478.67,7289.33,7478.67,1500],["2024-06-19",7478.67,7573.33,7289.33,7289.33,1400],["2024-06-20",7478.67,7478.67,7478.67,7478.67,3000],["2024-06-21",7573.33,7762.67,7384.0,7762.67,19000],["2024-06-24",7857.33,8141.33,7668.0,7668.0,12600],["2024-06-25",7952.0,7952.0,7762.67,7762.67,12300],["2024-06-26",7857.33,7857.33,7762.67,7857.33,3600],["2024-06-27",7668.0,7668.0,7573.33,7668.0,4600],["2024-06-28",7762.67,7762.67,7573.33,7573.33,400],["2024-07-01",7573.33,7573.33,7573.33,7573.33,6300],["2024-07-02",7384.0,7478.67,7194.67,7478.67,4900],["2024-07-03",7478.67,7478.67,7384.0,7384.0,3100],["2024-07-04",7668.0,7668.0,7478.67,7478.67,600],["2024-07-05",7762.67,7762.67,7762.67,7762.67,6400],["2024-07-08",7952.0,7952.0,7952.0,7952.0,200],["2024-07-09",8141.33,8141.33,7668.0,7857.33,3300],["2024-07-10",7668.0,7668.0,7573.33,7573.33,4100],["2024-07-11",7762.67,7857.33,7762.67,7857.33,6100],["2024-07-12",7573.33,7762.67,7573.33,7762.67,1400],["2024-07-15",7952.0,8046.67,7952.0,8046.67,2100],["2024-07-16",7952.0,9088.0,7952.0,9088.0,121000],["2024-07-17",9088.0,9750.67,8709.33,8709.33,22800],["2024-07-18",9182.67,9182.67,7857.33,7952.0,39900],["2024-07-19",7952.0,8236.0,7384.0,7478.67,36000],["2024-07-22",7857.33,8141.33,7478.67,7762.67,12000],["2024-07-23",7573.33,7857.33,7478.67,7573.33,6600],["2024-07-24",7478.67,7668.0,7478.67,7478.67,7000],["2024-07-25",7573.33,7762.67,7573.33,7762.67,4800],["2024-07-26",7668.0,7668.0,7668.0,7668.0,0],["2024-07-29",7573.33,7762.67,7478.67,7573.33,11200],["2024-07-30",7762.67,7762.67,7573.33,7573.33,3600],["2024-07-31",7573.33,7668.0,7573.33,7668.0,4900],["2024-08-01",7668.0,7668.0,7384.0,7573.33,5000],["2024-08-02",7289.33,7478.67,7289.33,7384.0,3300],["2024-08-05",7573.33,7573.33,7573.33,7573.33,100],["2024-08-06",7384.0,7478.67,7100.0,7478.67,37200],["2024-08-07",7478.67,7478.67,7289.33,7289.33,3000],["2024-08-08",7384.0,7384.0,7384.0,7384.0,1000],["2024-08-09",7194.67,7384.0,7194.67,7384.0,2800],["2024-08-12",7289.33,7478.67,7289.33,7478.67,3900],["2024-08-13",7384.0,7384.0,7384.0,7384.0,100],["2024-08-14",7478.67,7478.67,7384.0,7478.67,4600],["2024-08-15",7478.67,7478.67,7478.67,7478.67,100],["2024-08-16",7289.33,7478.67,7289.33,7384.0,5100],["2024-08-19",7384.0,7384.0,7384.0,7384.0,500],["2024-08-20",7478.67,7478.67,7384.0,7384.0,46435],["2024-08-21",7478.67,7478.67,7384.0,7384.0,2900],["2024-08-22",7289.33,7478.67,7289.33,7478.67,1500],["2024-08-23",7478.67,7478.67,7384.0,7384.0,400],["2024-08-26",7573.33,7573.33,7478.67,7478.67,4200],["2024-08-27",7573.33,7573.33,7573.33,7573.33,0],["2024-08-28",7384.0,7384.0,7384.0,7384.0,3100],["2024-08-29",7384.0,7384.0,7100.0,7384.0,9600],["2024-08-30",7289.33,7384.0,7289.33,7384.0,1300],["2024-09-04",7289.33,7384.0,7289.33,7384.0,800],["2024-09-05",7384.0,7384.0,7384.0,7384.0,0],["2024-09-06",7384.0,7384.0,7194.67,7384.0,2700],["2024-09-09",7384.0,7384.0,7384.0,7384.0,1300],["2024-09-10",7384.0,7384.0,7005.33,7289.33,17900],["2024-09-11",7194.67,7289.33,7005.33,7289.33,3800],["2024-09-12",7289.33,7384.0,7289.33,7384.0,2600],["2024-09-13",7194.67,7289.33,7194.67,7289.33,1400],["2024-09-16",7194.67,7384.0,7194.67,7289.33,10900],["2024-09-17",7289.33,7289.33,7289.33,7289.33,200],["2024-09-18",7194.67,7384.0,7194.67,7384.0,3100],["2024-09-19",7289.33,7289.33,7289.33,7289.33,200],["2024-09-20",7478.67,7478.67,7384.0,7384.0,3700],["2024-09-23",7478.67,7478.67,7478.67,7478.67,4500],["2024-09-24",7289.33,7478.67,7289.33,7289.33,1300],["2024-09-25",7289.33,7478.67,7289.33,7384.0,500],["2024-09-26",7384.0,7384.0,7289.33,7289.33,6700],["2024-09-27",7384.0,7478.67,7289.33,7289.33,6000],["2024-09-30",7478.67,7478.67,7289.33,7289.33,2400],["2024-10-01",7384.0,7384.0,7384.0,7384.0,0],["2024-10-02",7194.67,7289.33,7194.67,7289.33,800],["2024-10-03",7289.33,7289.33,7289.33,7289.33,1600],["2024-10-04",7289.33,7289.33,7289.33,7289.33,600],["2024-10-07",7289.33,7289.33,7289.33,7289.33,800],["2024-10-08",7289.33,7289.33,7289.33,7289.33,3500],["2024-10-09",7289.33,7289.33,7289.33,7289.33,100],["2024-10-10",7384.0,7384.0,7289.33,7289.33,3900],["2024-10-11",7194.67,7384.0,7194.67,7384.0,2400],["2024-10-14",7384.0,7384.0,7384.0,7384.0,0],["2024-10-15",7384.0,7384.0,7384.0,7384.0,0],["2024-10-16",7289.33,7289.33,7289.33,7289.33,200],["2024-10-17",7289.33,7384.0,7289.33,7289.33,6700],["2024-10-18",7384.0,7384.0,7384.0,7384.0,400],["2024-10-21",7478.67,7668.0,7478.67,7478.67,5900],["2024-10-22",7573.33,7857.33,7384.0,7762.67,11200],["2024-10-23",7762.67,8046.67,7762.67,7857.33,7000],["2024-10-24",8141.33,8141.33,7762.67,7762.67,3100],["2024-10-25",8046.67,8046.67,8046.67,8046.67,0],["2024-10-28",7857.33,7857.33,7668.0,7668.0,600],["2024-10-29",7762.67,7762.67,7762.67,7762.67,0],["2024-10-30",7573.33,7573.33,7289.33,7478.67,3800],["2024-10-31",7478.67,7573.33,7478.67,7478.67,800],["2024-11-01",7478.67,7478.67,7478.67,7478.67,500],["2024-11-04",7668.0,7668.0,7478.67,7478.67,700],["2024-11-05",7384.0,7384.0,7289.33,7384.0,1100],["2024-11-06",7478.67,7478.67,7478.67,7478.67,200],["2024-11-07",7478.67,7478.67,7478.67,7478.67,400],["2024-11-08",7478.67,7478.67,7478.67,7478.67,0],["2024-11-11",7478.67,7478.67,7478.67,7478.67,3300],["2024-11-12",7478.67,7573.33,7478.67,7573.33,600],["2024-11-13",7478.67,7478.67,7478.67,7478.67,600],["2024-11-14",7289.33,7478.67,7289.33,7478.67,3100],["2024-11-15",7478.67,7478.67,7100.0,7384.0,11200],["2024-11-18",7384.0,7384.0,7100.0,7289.33,3600],["2024-11-19",7194.67,7478.67,7194.67,7478.67,1700],["2024-11-20",7478.67,7478.67,7384.0,7384.0,200],["2024-11-21",7384.0,7478.67,7384.0,7478.67,500],["2024-11-22",7384.0,7384.0,7289.33,7384.0,1100],["2024-11-25",7573.33,7573.33,7573.33,7573.33,400],["2024-11-26",7384.0,7573.33,7384.0,7573.33,1000],["2024-11-27",7478.67,7478.67,7478.67,7478.67,0],["2024-11-28",7478.67,7478.67,7478.67,7478.67,600],["2024-11-29",7478.67,7478.67,7478.67,7478.67,2900],["2024-12-02",7478.67,7478.67,7384.0,7384.0,200],["2024-12-03",7573.33,7573.33,7478.67,7478.67,3500],["2024-12-04",7289.33,7478.67,7289.33,7478.67,2700],["2024-12-05",7478.67,7478.67,7289.33,7289.33,1200],["2024-12-06",7478.67,7478.67,7384.0,7384.0,700],["2024-12-09",7194.67,7194.67,7194.67,7194.67,500],["2024-12-10",7384.0,7384.0,7384.0,7384.0,200],["2024-12-11",7384.0,7384.0,7384.0,7384.0,2600],["2024-12-12",7384.0,7384.0,7384.0,7384.0,2300],["2024-12-13",7384.0,7384.0,7384.0,7384.0,12400],["2024-12-16",7384.0,7384.0,7384.0,7384.0,3200],["2024-12-17",7289.33,7289.33,7289.33,7289.33,1700],["2024-12-18",7289.33,7289.33,7194.67,7289.33,7900],["2024-12-19",7289.33,7289.33,7289.33,7289.33,1000],["2024-12-20",7384.0,7384.0,7384.0,7384.0,1100],["2024-12-23",7384.0,7384.0,7384.0,7384.0,0],["2024-12-24",7194.67,7289.33,7194.67,7289.33,3400],["2024-12-25",7289.33,7289.33,7289.33,7289.33,200],["2024-12-26",7289.33,7289.33,7289.33,7289.33,3500],["2024-12-27",7384.0,7384.0,7384.0,7384.0,100],["2024-12-30",7384.0,7384.0,7384.0,7384.0,900],["2024-12-31",7384.0,7384.0,7289.33,7384.0,1600],["2025-01-02",7289.33,7289.33,7289.33,7289.33,0],["2025-01-03",7478.67,7478.67,7289.33,7289.33,5200],["2025-01-06",7384.0,7384.0,7289.33,7289.33,3400],["2025-01-07",7289.33,7289.33,7289.33,7289.33,300],["2025-01-08",7289.33,7289.33,7289.33,7289.33,700],["2025-01-09",7289.33,7289.33,7289.33,7289.33,400],["2025-01-10",7384.0,7384.0,7289.33,7289.33,2000],["2025-01-13",7384.0,7384.0,7289.33,7384.0,600],["2025-01-14",7478.67,7478.67,7384.0,7384.0,7500],["2025-01-15",7384.0,7478.67,7384.0,7384.0,32500],["2025-01-16",7478.67,7478.67,7289.33,7289.33,4400],["2025-01-17",7384.0,7384.0,7289.33,7384.0,4200],["2025-01-20",7384.0,7384.0,7289.33,7384.0,2700],["2025-01-21",7289.33,7384.0,7289.33,7289.33,2500],["2025-01-22",7194.67,7289.33,7194.67,7289.33,2200],["2025-01-23",7289.33,7289.33,7194.67,7289.33,9500],["2025-01-24",7289.33,7289.33,7289.33,7289.33,1500],["2025-02-03",7289.33,7289.33,7289.33,7289.33,6200],["2025-02-04",7289.33,7289.33,7005.33,7194.67,5100],["2025-02-05",7194.67,7289.33,7194.67,7289.33,700],["2025-02-06",7289.33,7289.33,7005.33,7194.67,24500],["2025-02-07",7289.33,7289.33,7289.33,7289.33,2300],["2025-02-10",7289.33,7289.33,7194.67,7289.33,2800],["2025-02-11",7289.33,7857.33,7289.33,7478.67,32600],["2025-02-12",7573.33,7857.33,7573.33,7573.33,1200],["2025-02-13",7762.67,7762.67,7194.67,7384.0,12800],["2025-02-14",7384.0,7384.0,7384.0,7384.0,800],["2025-02-17",7384.0,7384.0,7384.0,7384.0,0],["2025-02-18",7384.0,7384.0,7289.33,7384.0,2200],["2025-02-19",7289.33,7289.33,7289.33,7289.33,3400],["2025-02-20",7478.67,7478.67,7194.67,7289.33,2200],["2025-02-21",7289.33,7289.33,7289.33,7289.33,9300],["2025-02-24",7194.67,7384.0,7194.67,7384.0,5100],["2025-02-25",7289.33,7384.0,7194.67,7194.67,28000],["2025-02-26",7289.33,7289.33,7289.33,7289.33,5600],["2025-02-27",7289.33,7289.33,7194.67,7289.33,8400],["2025-02-28",7194.67,7289.33,7194.67,7289.33,5200],["2025-03-03",7384.0,7384.0,7289.33,7289.33,4600],["2025-03-04",7289.33,7289.33,7194.67,7289.33,2500],["2025-03-05",7289.33,7289.33,7194.67,7289.33,2700],["2025-03-06",7289.33,7289.33,7194.67,7194.67,1200],["2025-03-07",7289.33,7289.33,7289.33,7289.33,600],["2025-03-10",7194.67,7289.33,7194.67,7289.33,800],["2025-03-11",7289.33,7289.33,7289.33,7289.33,1400],["2025-03-12",7289.33,7289.33,7289.33,7289.33,0],["2025-03-13",7194.67,7384.0,7194.67,7289.33,5800],["2025-03-14",7194.67,7289.33,7194.67,7289.33,1200],["2025-03-17",7289.33,7289.33,7289.33,7289.33,1000],["2025-03-18",7289.33,7384.0,7289.33,7384.0,1600],["2025-03-19",7384.0,7384.0,7384.0,7384.0,400],["2025-03-20",7289.33,7289.33,7289.33,7289.33,1400],["2025-03-21",7289.33,7289.33,7100.0,7194.67,13400],["2025-03-24",7194.67,7289.33,7100.0,7289.33,1400],["2025-03-25",7384.0,7384.0,7384.0,7384.0,300],["2025-03-26",7194.67,7289.33,7194.67,7289.33,900],["2025-03-27",7289.33,7289.33,7194.67,7194.67,2100],["2025-03-28",7289.33,7289.33,7289.33,7289.33,100],["2025-03-31",7194.67,7194.67,7194.67,7194.67,9700],["2025-04-01",7100.0,7289.33,7100.0,7289.33,4800],["2025-04-02",7289.33,7289.33,7289.33,7289.33,400],["2025-04-03",7100.0,7194.67,6721.33,6721.33,11600],["2025-04-04",6816.0,7005.33,6816.0,7005.33,2700],["2025-04-08",7005.33,7005.33,6721.33,6721.33,7700],["2025-04-09",6910.67,7005.33,6910.67,6910.67,3000],["2025-04-10",7194.67,7289.33,7194.67,7194.67,5500],["2025-04-11",7289.33,7289.33,7100.0,7100.0,5400],["2025-04-14",7194.67,7194.67,7100.0,7100.0,700],["2025-04-15",7005.33,7100.0,7005.33,7100.0,500],["2025-04-16",7100.0,7100.0,7005.33,7005.33,5100],["2025-04-17",7005.33,7005.33,7005.33,7005.33,100],["2025-04-18",6910.67,6910.67,6910.67,6910.67,400],["2025-04-21",7100.0,7100.0,7100.0,7100.0,100],["2025-04-22",6910.67,7005.33,6721.33,6816.0,10500],["2025-04-23",6910.67,7005.33,6910.67,6910.67,3600],["2025-04-24",7005.33,7005.33,6910.67,7005.33,4000],["2025-04-25",7289.33,7289.33,7005.33,7100.0,600],["2025-04-28",7100.0,7194.67,7100.0,7194.67,2400],["2025-04-29",7100.0,7100.0,7100.0,7100.0,391930],["2025-05-05",7194.67,7194.67,7005.33,7005.33,2700],["2025-05-06",7194.67,7194.67,7194.67,7194.67,100],["2025-05-07",7194.67,7194.67,7194.67,7194.67,0],["2025-05-08",7194.67,7194.67,7100.0,7100.0,1700],["2025-05-09",7100.0,7100.0,7100.0,7100.0,2400],["2025-05-12",7100.0,7100.0,7100.0,7100.0,0],["2025-05-13",7100.0,7100.0,7100.0,7100.0,0],["2025-05-14",7100.0,7289.33,7100.0,7100.0,500],["2025-05-15",7100.0,7100.0,7100.0,7100.0,600],["2025-05-16",7100.0,7100.0,7005.33,7005.33,1600],["2025-05-19",7005.33,7005.33,7005.33,7005.33,3900],["2025-05-20",7005.33,7194.67,6721.33,6721.33,13600],["2025-05-21",7100.0,7100.0,7100.0,7100.0,300],["2025-05-22",6910.67,7005.33,6910.67,7005.33,400],["2025-05-23",6910.67,7005.33,6626.67,7005.33,4300],["2025-05-26",7005.33,7005.33,6910.67,7005.33,900],["2025-05-27",6816.0,6910.67,6721.33,6910.67,5600],["2025-05-28",6816.0,6910.67,6816.0,6910.67,900],["2025-05-29",6910.67,7005.33,6910.67,6910.67,3000],["2025-05-30",6816.0,6816.0,6816.0,6816.0,600],["2025-06-02",6910.67,6910.67,6910.67,6910.67,200],["2025-06-03",6910.67,6910.67,6910.67,6910.67,600],["2025-06-04",6910.67,6910.67,6721.33,6910.67,7600],["2025-06-05",6816.0,6816.0,6816.0,6816.0,1200],["2025-06-06",7005.33,7005.33,6816.0,6816.0,5200],["2025-06-09",7005.33,7100.0,7005.33,7005.33,4400],["2025-06-10",7005.33,7005.33,6910.67,7005.33,4000],["2025-06-11",7100.0,7100.0,7100.0,7100.0,300],["2025-06-12",7200.0,7200.0,7100.0,7100.0,800],["2025-06-13",7000.0,7000.0,7000.0,7000.0,2600],["2025-06-16",7000.0,7000.0,6900.0,7000.0,1400],["2025-06-17",7000.0,7100.0,7000.0,7000.0,3000],["2025-06-18",7100.0,7100.0,7100.0,7100.0,1900],["2025-06-19",7100.0,7200.0,7100.0,7200.0,1100],["2025-06-20",7000.0,7100.0,7000.0,7100.0,1300],["2025-06-23",6900.0,6900.0,6900.0,6900.0,1800],["2025-06-24",6900.0,6900.0,6900.0,6900.0,600],["2025-06-25",7100.0,7100.0,7100.0,7100.0,1400],["2025-06-26",6900.0,6900.0,6900.0,6900.0,7800],["2025-06-27",6900.0,6900.0,6900.0,6900.0,0],["2025-06-30",6900.0,6900.0,6900.0,6900.0,2500],["2025-07-01",6900.0,7100.0,6900.0,7100.0,7100],["2025-07-02",7100.0,7100.0,7000.0,7000.0,400],["2025-07-03",6800.0,6900.0,6800.0,6800.0,8000],["2025-07-04",6800.0,6800.0,6800.0,6800.0,300],["2025-07-07",6800.0,7000.0,6800.0,7000.0,400],["2025-07-08",6900.0,6900.0,6900.0,6900.0,3200],["2025-07-09",6900.0,6900.0,6900.0,6900.0,0],["2025-07-10",7000.0,7100.0,6900.0,6900.0,13500],["2025-07-11",7000.0,7000.0,7000.0,7000.0,100],["2025-07-14",7000.0,7000.0,6900.0,7000.0,2300],["2025-07-15",6900.0,6900.0,6900.0,6900.0,900],["2025-07-16",6900.0,6900.0,6900.0,6900.0,0],["2025-07-17",6800.0,6900.0,6700.0,6900.0,2300],["2025-07-18",6900.0,6900.0,6900.0,6900.0,0],["2025-07-21",7000.0,7200.0,7000.0,7000.0,2400],["2025-07-22",7100.0,7100.0,7000.0,7000.0,500],["2025-07-23",7000.0,7000.0,7000.0,7000.0,4500],["2025-07-24",7000.0,7000.0,7000.0,7000.0,5300],["2025-07-25",7100.0,7100.0,7000.0,7000.0,2200],["2025-07-28",7000.0,7000.0,7000.0,7000.0,4500],["2025-07-29",7000.0,7000.0,7000.0,7000.0,500],["2025-07-30",7000.0,7000.0,6900.0,6900.0,2200],["2025-07-31",7100.0,7100.0,6800.0,7000.0,5700],["2025-08-01",7000.0,7000.0,6900.0,6900.0,7400],["2025-08-04",7000.0,7000.0,6800.0,7000.0,4300],["2025-08-05",6900.0,6900.0,6900.0,6900.0,0],["2025-08-06",7000.0,7000.0,7000.0,7000.0,100],["2025-08-07",7000.0,7000.0,7000.0,7000.0,9400],["2025-08-08",6800.0,6900.0,6800.0,6900.0,4200],["2025-08-11",6800.0,6800.0,6800.0,6800.0,1600],["2025-08-12",6800.0,6800.0,6800.0,6800.0,8300],["2025-08-13",6900.0,6900.0,6600.0,6600.0,42800],["2025-08-14",6700.0,6800.0,6700.0,6700.0,17200],["2025-08-15",6700.0,6700.0,6500.0,6600.0,15000],["2025-08-18",6600.0,6600.0,6600.0,6600.0,5200],["2025-08-19",6600.0,6600.0,6500.0,6500.0,37100],["2025-08-20",6500.0,6500.0,6300.0,6500.0,10300],["2025-08-21",6500.0,6500.0,6500.0,6500.0,3200],["2025-08-22",6500.0,6500.0,6500.0,6500.0,400],["2025-08-25",6400.0,6400.0,6400.0,6400.0,1800],["2025-08-26",6500.0,6600.0,6500.0,6600.0,1900],["2025-08-27",6600.0,6600.0,6500.0,6600.0,2900],["2025-08-28",6600.0,6600.0,6600.0,6600.0,1200],["2025-08-29",6700.0,6700.0,6600.0,6600.0,9000],["2025-09-03",6400.0,6500.0,6400.0,6400.0,37300],["2025-09-04",6400.0,6500.0,6400.0,6400.0,17900],["2025-09-05",6600.0,6600.0,6400.0,6500.0,37700],["2025-09-08",6500.0,6600.0,6500.0,6500.0,9000],["2025-09-09",6500.0,6500.0,6500.0,6500.0,2000],["2025-09-10",6500.0,6500.0,6500.0,6500.0,35100],["2025-09-11",6500.0,6500.0,6500.0,6500.0,2300],["2025-09-12",6400.0,6600.0,6400.0,6600.0,400],["2025-09-15",6500.0,6500.0,6400.0,6400.0,6900],["2025-09-16",6400.0,6400.0,6400.0,6400.0,700],["2025-09-17",6500.0,6600.0,6500.0,6600.0,6000],["2025-09-18",6600.0,6600.0,6500.0,6500.0,2400],["2025-09-19",6600.0,6600.0,6500.0,6500.0,2500],["2025-09-22",6600.0,6600.0,6600.0,6600.0,500],["2025-09-23",6600.0,6600.0,6600.0,6600.0,0],["2025-09-24",6600.0,6600.0,6300.0,6300.0,1095100],["2025-09-25",6500.0,6500.0,6400.0,6400.0,3100],["2025-09-26",6400.0,6600.0,6200.0,6400.0,9600],["2025-09-29",6400.0,6500.0,6400.0,6500.0,5900],["2025-09-30",6500.0,6500.0,6500.0,6500.0,1300],["2025-10-01",6500.0,6500.0,6500.0,6500.0,0],["2025-10-02",6400.0,6400.0,6400.0,6400.0,4100],["2025-10-03",6500.0,6500.0,6300.0,6300.0,200],["2025-10-06",6400.0,6400.0,6400.0,6400.0,200],["2025-10-07",6500.0,6500.0,6300.0,6400.0,4500],["2025-10-08",6300.0,6300.0,6300.0,6300.0,4300],["2025-10-09",6300.0,6300.0,6300.0,6300.0,1800],["2025-10-10",6400.0,6500.0,6300.0,6300.0,4300],["2025-10-13",6200.0,6500.0,5500.0,6500.0,6200],["2025-10-14",6100.0,6400.0,6100.0,6400.0,1100],["2025-10-15",6000.0,6300.0,5400.0,6100.0,4300],["2025-10-16",6000.0,6200.0,5100.0,6100.0,9500],["2025-10-17",5800.0,5900.0,5300.0,5900.0,2900],["2025-10-20",6000.0,6000.0,5900.0,5900.0,1000],["2025-10-21",6000.0,6000.0,5300.0,5900.0,2100],["2025-10-22",6000.0,6500.0,6000.0,6200.0,15800],["2025-10-23",6200.0,6200.0,6200.0,6200.0,1000],["2025-10-24",6100.0,6100.0,5300.0,5700.0,6900],["2025-10-27",5800.0,6000.0,5800.0,6000.0,900],["2025-10-28",6000.0,6000.0,5000.0,5800.0,9700],["2025-10-29",5900.0,6400.0,5900.0,6100.0,8800],["2025-10-30",6100.0,7000.0,5500.0,7000.0,20400],["2025-10-31",6300.0,7100.0,6200.0,7100.0,16100],["2025-11-03",6500.0,8000.0,6200.0,6200.0,23000],["2025-11-04",6400.0,6700.0,6200.0,6700.0,5400],["2025-11-05",6400.0,6600.0,6000.0,6600.0,1700],["2025-11-06",6300.0,6300.0,6200.0,6200.0,400],["2025-11-07",6500.0,7200.0,6500.0,6500.0,5300],["2025-11-10",6600.0,6600.0,5700.0,6200.0,5100],["2025-11-11",6200.0,6200.0,6200.0,6200.0,2400],["2025-11-12",6200.0,6200.0,6200.0,6200.0,600],["2025-11-13",6300.0,6500.0,6300.0,6500.0,600],["2025-11-14",6600.0,6900.0,6300.0,6900.0,1400],["2025-11-17",6700.0,6700.0,6700.0,6700.0,0],["2025-11-18",6700.0,6700.0,6200.0,6200.0,1800],["2025-11-19",6100.0,6700.0,6100.0,6600.0,14300],["2025-11-20",6700.0,6700.0,6500.0,6500.0,15700],["2025-11-21",6600.0,6700.0,6600.0,6600.0,26700],["2025-11-24",6600.0,6800.0,6600.0,6700.0,11300],["2025-11-25",6500.0,6500.0,6500.0,6500.0,800],["2025-11-26",6700.0,6800.0,6500.0,6800.0,21100],["2025-11-27",6800.0,6900.0,6600.0,6900.0,12400],["2025-11-28",6800.0,6900.0,6800.0,6900.0,23100],["2025-12-01",6800.0,6900.0,6800.0,6900.0,11000],["2025-12-02",6500.0,6900.0,6500.0,6900.0,23800],["2025-12-03",7000.0,7100.0,7000.0,7100.0,55500],["2025-12-04",7100.0,7100.0,7100.0,7100.0,3100],["2025-12-05",6900.0,7000.0,6800.0,7000.0,12400],["2025-12-08",6700.0,6900.0,6700.0,6900.0,1800],["2025-12-09",6700.0,7100.0,6700.0,7100.0,20300],["2025-12-10",6800.0,7200.0,6800.0,7100.0,25400],["2025-12-11",7200.0,7300.0,7100.0,7200.0,13600],["2025-12-12",7200.0,7300.0,7200.0,7300.0,17900],["2025-12-15",7300.0,7400.0,7000.0,7400.0,37700],["2025-12-16",7500.0,7500.0,7500.0,7500.0,15300],["2025-12-17",7400.0,7600.0,7300.0,7500.0,6400],["2025-12-18",7500.0,7800.0,7500.0,7800.0,18200],["2025-12-19",7700.0,7700.0,7700.0,7700.0,0],["2025-12-22",7300.0,7600.0,7200.0,7600.0,800],["2025-12-23",7500.0,7500.0,7500.0,7500.0,200],["2025-12-24",7300.0,7300.0,7300.0,7300.0,1000],["2025-12-25",7200.0,7200.0,7100.0,7100.0,400],["2025-12-26",6900.0,6900.0,6800.0,6800.0,3000],["2025-12-29",6800.0,6800.0,6700.0,6700.0,2300],["2025-12-30",6800.0,6800.0,6800.0,6800.0,200],["2025-12-31",6800.0,6800.0,6800.0,6800.0,0],["2026-01-05",6800.0,6800.0,6800.0,6800.0,100],["2026-01-06",6600.0,6600.0,6400.0,6400.0,1000],["2026-01-07",6400.0,6400.0,6300.0,6400.0,1500],["2026-01-08",6700.0,6900.0,6700.0,6900.0,3300],["2026-01-09",7200.0,7800.0,7100.0,7800.0,62300],["2026-01-12",7700.0,8100.0,7700.0,8100.0,23700],["2026-01-13",7500.0,8100.0,7500.0,8100.0,19200],["2026-01-14",8100.0,8100.0,7800.0,7900.0,24300],["2026-01-15",8000.0,8300.0,8000.0,8300.0,13900],["2026-01-16",8200.0,8200.0,8200.0,8200.0,3500],["2026-01-19",8200.0,8500.0,8200.0,8500.0,12900],["2026-01-20",8100.0,8600.0,8100.0,8600.0,8900],["2026-01-21",8300.0,8700.0,8300.0,8700.0,25500],["2026-01-22",8400.0,8400.0,8300.0,8400.0,6100],["2026-01-23",8200.0,8500.0,8200.0,8500.0,1100],["2026-01-26",8500.0,8700.0,8500.0,8700.0,19700],["2026-01-27",8100.0,8700.0,8100.0,8700.0,13600],["2026-01-28",8900.0,8900.0,8800.0,8800.0,15800],["2026-01-29",8900.0,9000.0,8900.0,9000.0,27000],["2026-01-30",9000.0,9000.0,8900.0,9000.0,6000],["2026-02-02",9000.0,9000.0,9000.0,9000.0,16000],["2026-02-03",9000.0,9100.0,9000.0,9100.0,44000],["2026-02-04",9100.0,9200.0,9100.0,9100.0,20300],["2026-02-05",9200.0,9200.0,9200.0,9200.0,11000],["2026-02-06",8500.0,9300.0,8400.0,9200.0,21900],["2026-02-09",8700.0,8700.0,8700.0,8700.0,100],["2026-02-10",8400.0,8400.0,8100.0,8100.0,1000],["2026-02-11",7900.0,7900.0,7500.0,7500.0,4200],["2026-02-12",7600.0,7600.0,7600.0,7600.0,0],["2026-02-13",8100.0,8100.0,8100.0,8100.0,100],["2026-02-23",8400.0,8500.0,8000.0,8500.0,3000],["2026-02-24",8200.0,8500.0,8200.0,8500.0,5100],["2026-02-25",8500.0,8600.0,8500.0,8600.0,7100],["2026-02-26",8700.0,9000.0,8700.0,9000.0,8400],["2026-02-27",9000.0,9400.0,9000.0,9400.0,40700],["2026-03-02",9500.0,9600.0,9100.0,9400.0,8200],["2026-03-03",9400.0,9600.0,9400.0,9500.0,37800],["2026-03-04",9500.0,9700.0,9300.0,9700.0,18000],["2026-03-05",9700.0,9800.0,8300.0,9700.0,9200],["2026-03-06",9500.0,9500.0,9200.0,9500.0,2800],["2026-03-09",8700.0,9000.0,8400.0,9000.0,700],["2026-03-10",9000.0,9500.0,9000.0,9000.0,20700],["2026-03-11",9200.0,10000.0,9200.0,10000.0,59100],["2026-03-12",9600.0,9900.0,9600.0,9900.0,5300],["2026-03-13",9500.0,10000.0,9500.0,10000.0,1300],["2026-03-16",9500.0,10000.0,9500.0,10000.0,12600],["2026-03-17",10000.0,10500.0,10000.0,10500.0,9900],["2026-03-18",10000.0,10500.0,10000.0,10500.0,1200],["2026-03-19",9700.0,10600.0,9500.0,10600.0,2800],["2026-03-20",9600.0,10400.0,9000.0,10400.0,13900],["2026-03-23",9800.0,9800.0,9800.0,9800.0,0],["2026-03-24",10400.0,10800.0,8400.0,10800.0,31900],["2026-03-25",10300.0,10800.0,10300.0,10800.0,6000],["2026-03-26",10300.0,10500.0,10200.0,10500.0,10200],["2026-03-27",10800.0,11200.0,10600.0,11000.0,20700],["2026-03-30",11000.0,11000.0,10500.0,10600.0,3500],["2026-03-31",10100.0,10100.0,10000.0,10000.0,1200],["2026-04-01",9800.0,10000.0,9000.0,9000.0,4300],["2026-04-02",9400.0,9400.0,8500.0,8600.0,4700],["2026-04-03",8600.0,9000.0,8600.0,9000.0,500],["2026-04-06",9000.0,9100.0,9000.0,9000.0,3000],["2026-04-07",9000.0,9000.0,9000.0,9000.0,0],["2026-04-08",8900.0,8900.0,8400.0,8700.0,300],["2026-04-09",8500.0,8600.0,8500.0,8600.0,200],["2026-04-10",8600.0,8600.0,8000.0,8000.0,3100],["2026-04-13",8100.0,8100.0,8100.0,8100.0,1300],["2026-04-14",8700.0,8700.0,8700.0,8700.0,100],["2026-04-15",8500.0,8600.0,8500.0,8500.0,31400],["2026-04-16",8500.0,8500.0,8500.0,8500.0,0],["2026-04-17",8000.0,8300.0,8000.0,8000.0,1100],["2026-04-20",8000.0,8000.0,8000.0,8000.0,100],["2026-04-21",8000.0,8000.0,8000.0,8000.0,100],["2026-04-22",8000.0,8000.0,8000.0,8000.0,600],["2026-04-23",7800.0,7800.0,7800.0,7800.0,700],["2026-04-24",7800.0,7800.0,7800.0,7800.0,0],["2026-04-28",7800.0,7800.0,7800.0,7800.0,100],["2026-04-29",7800.0,7800.0,7800.0,7800.0,0],["2026-05-04",7800.0,7800.0,7800.0,7800.0,100],["2026-05-05",7800.0,7800.0,7800.0,7800.0,0],["2026-05-06",7200.0,7400.0,7200.0,7400.0,400],["2026-05-07",7300.0,7400.0,7300.0,7400.0,1300],["2026-05-08",7400.0,7400.0,7300.0,7400.0,500],["2026-05-11",7400.0,7500.0,7400.0,7500.0,400],["2026-05-12",7400.0,7400.0,7400.0,7400.0,0],["2026-05-13",7400.0,7500.0,7400.0,7500.0,700],["2026-05-14",7400.0,7400.0,7400.0,7400.0,100],["2026-05-15",7400.0,7400.0,7300.0,7400.0,2900],["2026-05-18",7400.0,7400.0,7400.0,7400.0,0],["2026-05-19",7400.0,7400.0,7400.0,7400.0,500],["2026-05-20",7400.0,7400.0,7400.0,7400.0,0],["2026-05-21",7400.0,7400.0,7400.0,7400.0,0],["2026-05-22",7400.0,7400.0,7400.0,7400.0,0],["2026-05-25",7400.0,7400.0,7400.0,7400.0,0],["2026-05-26",7400.0,7400.0,7400.0,7400.0,0],["2026-05-27",7100.0,7100.0,6900.0,7100.0,900],["2026-05-28",7000.0,7000.0,7000.0,7000.0,100],["2026-05-29",7000.0,7000.0,7000.0,7000.0,200],["2026-06-01",7000.0,7200.0,7000.0,7100.0,300],["2026-06-02",7200.0,7200.0,7200.0,7200.0,100],["2026-06-03",7100.0,7400.0,7100.0,7400.0,600],["2026-06-04",7000.0,7000.0,6900.0,6900.0,300],["2026-06-05",7000.0,7000.0,7000.0,7000.0,1700],["2026-06-08",7000.0,7000.0,7000.0,7000.0,100],["2026-06-09",8000.0,8000.0,8000.0,8000.0,100],["2026-06-10",7900.0,8000.0,7900.0,8000.0,4100],["2026-06-11",8000.0,8000.0,8000.0,8000.0,100],["2026-06-12",8000.0,8000.0,8000.0,8000.0,0],["2026-06-15",8000.0,8000.0,8000.0,8000.0,0],["2026-06-16",7100.0,7100.0,7000.0,7000.0,1400],["2026-06-17",7400.0,7400.0,7000.0,7000.0,300],["2026-06-18",7100.0,7100.0,6800.0,6900.0,11000],["2026-06-19",6900.0,6900.0,6900.0,6900.0,0],["2026-06-22",6700.0,6700.0,6700.0,6700.0,100],["2026-06-23",6800.0,6800.0,6500.0,6500.0,19900],["2026-06-24",6300.0,6500.0,6300.0,6500.0,200],["2026-06-25",6500.0,7000.0,6500.0,7000.0,12500],["2026-06-26",7000.0,7000.0,7000.0,7000.0,1000],["2026-06-29",7200.0,7800.0,7000.0,7700.0,11900],["2026-06-30",7400.0,7800.0,7400.0,7800.0,200],["2026-07-01",7600.0,7600.0,7600.0,7600.0,0],["2026-07-02",7800.0,7800.0,7800.0,7800.0,300],["2026-07-03",8000.0,8300.0,8000.0,8300.0,2300],["2026-07-06",8200.0,8200.0,8200.0,8200.0,0],["2026-07-07",8400.0,8800.0,8400.0,8800.0,4000],["2026-07-08",9000.0,9800.0,9000.0,9800.0,29700],["2026-07-09",9100.0,9100.0,9100.0,9100.0,100],["2026-07-10",9500.0,9900.0,9500.0,9800.0,9700],["2026-07-13",9900.0,10400.0,9900.0,10400.0,22300],["2026-07-14",9500.0,10200.0,9500.0,10200.0,3100],["2026-07-15",9100.0,10500.0,9100.0,10200.0,31000],["2026-07-16",10300.0,10600.0,10300.0,10400.0,22300],["2026-07-17",10300.0,10700.0,10300.0,10700.0,11700],["2026-07-20",9900.0,10800.0,9900.0,10600.0,18400],["2026-07-21",10400.0,10800.0,10400.0,10600.0,15400],["2026-07-22",10700.0,10900.0,10700.0,10700.0,23100],["2026-07-23",10500.0,10600.0,10000.0,10600.0,10100],["2026-07-24",10500.0,10500.0,10400.0,10400.0,10400],["2026-07-27",10300.0,10500.0,10300.0,10400.0,15000],["2026-07-28",10400.0,10800.0,10400.0,10700.0,20000],["2026-07-29",10500.0,10500.0,9500.0,9500.0,600],["2026-07-30",9800.0,9800.0,9800.0,9800.0,0],["2026-07-31",9800.0,9800.0,9800.0,9800.0,0],["2026-08-03",9000.0,9000.0,9000.0,9000.0,300],["2026-08-04",9000.0,9000.0,9000.0,9000.0,0],["2026-08-05",9000.0,9000.0,9000.0,9000.0,0],["2026-08-06",9000.0,9000.0,9000.0,9000.0,0],["2026-08-07",9000.0,9000.0,9000.0,9000.0,0],["2026-08-10",9000.0,9000.0,9000.0,9000.0,0],["2026-08-11",8200.0,8200.0,7900.0,7900.0,3400],["2026-08-12",8000.0,8000.0,8000.0,8000.0,100],["2026-08-13",8000.0,8000.0,8000.0,8000.0,0],["2026-08-14",8000.0,8000.0,8000.0,8000.0,2100],["2026-08-17",8000.0,8000.0,8000.0,8000.0,0],["2026-08-18",8500.0,8900.0,8500.0,8900.0,700],["2026-08-19",8800.0,8800.0,8800.0,8800.0,0],["2026-08-20",9200.0,9400.0,9200.0,9400.0,5300],["2026-08-21",9400.0,9400.0,9400.0,9400.0,0],["2026-08-24",9400.0,9400.0,9400.0,9400.0,0],["2026-08-25",9200.0,10500.0,9200.0,10500.0,11100],["2026-08-26",10400.0,10400.0,10400.0,10400.0,0],["2026-08-27",10400.0,10400.0,10400.0,10400.0,0],["2026-08-28",10400.0,10400.0,10400.0,10400.0,0],["2026-09-03",10400.0,10400.0,10400.0,10400.0,0],["2026-09-04",10400.0,10400.0,10400.0,10400.0,0],["2026-09-07",10400.0,10400.0,10400.0,10400.0,0],["2026-09-08",10400.0,10400.0,10400.0,10400.0,0],["2026-09-09",9200.0,9200.0,9100.0,9100.0,300],["2026-09-10",9100.0,9100.0,9100.0,9100.0,0],["2026-09-11",9200.0,9200.0,9200.0,9200.0,100],["2026-09-14",8200.0,10000.0,8100.0,9800.0,2500],["2026-09-15",9100.0,9100.0,9100.0,9100.0,0],["2026-09-16",10100.0,10100.0,9100.0,9100.0,200],["2026-09-17",9600.0,9600.0,9600.0,9600.0,0],["2026-09-18",9600.0,9600.0,9600.0,9600.0,0],["2026-09-21",9600.0,9600.0,9600.0,9600.0,0],["2026-09-22",9600.0,9600.0,9600.0,9600.0,0],["2026-09-23",8300.0,8500.0,8200.0,8500.0,2000],["2026-09-24",8500.0,8500.0,8500.0,8500.0,0],["2026-09-25",8500.0,8500.0,8500.0,8500.0,0],["2026-09-28",8500.0,8500.0,8500.0,8500.0,100],["2026-09-29",8200.0,8500.0,8200.0,8500.0,200],["2026-09-30",8400.0,8400.0,8400.0,8400.0,0],["2026-10-01",8400.0,8400.0,8400.0,8400.0,0],["2026-10-02",8400.0,8400.0,8400.0,8400.0,0],["2026-10-05",8400.0,8400.0,8400.0,8400.0,0],["2026-10-06",8400.0,8400.0,8400.0,8400.0,0],["2026-10-07",7500.0,7500.0,7500.0,7500.0,300],["2026-10-08",7500.0,7500.0,7500.0,7500.0,0],["2026-10-09",7500.0,7500.0,7500.0,7500.0,0],["2026-10-12",7600.0,7600.0,7600.0,7600.0,200]]}