{"sym":"GMX","index":false,"bars":[["2011-09-15",2108.24,2279.18,1709.38,1709.38,4100],["2011-09-16",1971.49,2108.24,1971.49,2108.24,800],["2011-09-19",2062.65,2062.65,2062.65,2062.65,0],["2011-09-20",2062.65,2062.65,2062.65,2062.65,0],["2011-09-21",2051.26,2051.26,2051.26,2051.26,200],["2011-09-22",1982.88,1982.88,1982.88,1982.88,500],["2011-09-23",1903.11,1903.11,1903.11,1903.11,100],["2011-09-26",1868.92,1868.92,1800.55,1800.55,2400],["2011-09-27",1823.34,1823.34,1686.59,1686.59,1300],["2011-09-28",1709.38,1766.36,1595.42,1595.42,2600],["2011-09-29",1709.38,1709.38,1686.59,1686.59,5100],["2011-09-30",1709.38,1709.38,1595.42,1595.42,4700],["2011-10-03",1606.82,1652.4,1538.44,1652.4,1800],["2011-10-04",1606.82,1606.82,1595.42,1606.82,1500],["2011-10-05",1652.4,1652.4,1641.01,1652.4,4300],["2011-10-06",1652.4,1652.4,1652.4,1652.4,0],["2011-10-07",1709.38,1709.38,1709.38,1709.38,10000],["2011-10-10",1652.4,1652.4,1652.4,1652.4,100],["2011-10-11",1652.4,1652.4,1538.44,1538.44,8000],["2011-10-12",1549.84,1549.84,1538.44,1538.44,2400],["2011-10-13",1572.63,1572.63,1572.63,1572.63,400],["2011-10-14",1572.63,1572.63,1572.63,1572.63,2000],["2011-10-17",1595.42,1595.42,1584.03,1584.03,1100],["2011-10-18",1595.42,1595.42,1527.05,1527.05,2300],["2011-10-19",1572.63,1572.63,1572.63,1572.63,100],["2011-10-20",1572.63,1572.63,1504.26,1504.26,4300],["2011-10-21",1527.05,1527.05,1527.05,1527.05,600],["2011-10-24",1561.24,1561.24,1561.24,1561.24,100],["2011-10-25",1538.44,1538.44,1481.46,1481.46,3600],["2011-10-26",1515.65,1527.05,1515.65,1527.05,200],["2011-10-27",1481.46,1481.46,1481.46,1481.46,1900],["2011-10-28",1561.24,1561.24,1492.86,1492.86,5100],["2011-10-31",1504.26,1504.26,1504.26,1504.26,1000],["2011-11-01",1515.65,1515.65,1470.07,1470.07,4200],["2011-11-02",1458.67,1458.67,1458.67,1458.67,900],["2011-11-03",1458.67,1458.67,1458.67,1458.67,0],["2011-11-04",1492.86,1492.86,1492.86,1492.86,1000],["2011-11-07",1549.84,1549.84,1549.84,1549.84,100],["2011-11-08",1549.84,1549.84,1549.84,1549.84,0],["2011-11-09",1549.84,1549.84,1549.84,1549.84,0],["2011-11-10",1458.67,1458.67,1458.67,1458.67,100],["2011-11-11",1424.48,1424.48,1424.48,1424.48,300],["2011-11-14",1424.48,1424.48,1424.48,1424.48,5100],["2011-11-15",1424.48,1424.48,1424.48,1424.48,1500],["2011-11-16",1424.48,1424.48,1424.48,1424.48,0],["2011-11-17",1424.48,1424.48,1424.48,1424.48,0],["2011-11-18",1424.48,1424.48,1424.48,1424.48,0],["2011-11-21",1424.48,1424.48,1424.48,1424.48,0],["2011-11-22",1481.46,1481.46,1481.46,1481.46,100],["2011-11-23",1481.46,1481.46,1481.46,1481.46,0],["2011-11-24",1481.46,1481.46,1481.46,1481.46,0],["2011-11-25",1481.46,1481.46,1481.46,1481.46,0],["2011-11-28",1481.46,1481.46,1481.46,1481.46,3500],["2011-11-29",1481.46,1481.46,1481.46,1481.46,0],["2011-11-30",1481.46,1481.46,1481.46,1481.46,0],["2011-12-01",1538.44,1538.44,1538.44,1538.44,200],["2011-12-02",1447.28,1447.28,1447.28,1447.28,500],["2011-12-05",1538.44,1538.44,1538.44,1538.44,100],["2011-12-06",1538.44,1538.44,1538.44,1538.44,0],["2011-12-07",1538.44,1538.44,1538.44,1538.44,0],["2011-12-08",1538.44,1538.44,1538.44,1538.44,0],["2011-12-09",1538.44,1538.44,1538.44,1538.44,0],["2011-12-12",1538.44,1538.44,1538.44,1538.44,0],["2011-12-13",1538.44,1538.44,1538.44,1538.44,0],["2011-12-14",1538.44,1538.44,1538.44,1538.44,0],["2011-12-15",1538.44,1538.44,1538.44,1538.44,100],["2011-12-16",1538.44,1538.44,1538.44,1538.44,0],["2011-12-19",1538.44,1538.44,1538.44,1538.44,0],["2011-12-20",1447.28,1447.28,1447.28,1447.28,100],["2011-12-21",1481.46,1481.46,1481.46,1481.46,100],["2011-12-22",1481.46,1481.46,1481.46,1481.46,0],["2011-12-23",1572.63,1572.63,1572.63,1572.63,100],["2011-12-26",1470.07,1470.07,1470.07,1470.07,100],["2011-12-27",1470.07,1470.07,1470.07,1470.07,0],["2011-12-28",1470.07,1470.07,1470.07,1470.07,0],["2011-12-29",1470.07,1470.07,1470.07,1470.07,0],["2011-12-30",1470.07,1470.07,1470.07,1470.07,0],["2012-01-03",1470.07,1470.07,1470.07,1470.07,100],["2012-01-04",1556.54,1556.54,1371.24,1371.24,200],["2012-01-05",1470.07,1470.07,1470.07,1470.07,0],["2012-01-06",1371.24,1457.71,1371.24,1457.71,600],["2012-01-09",1445.36,1445.36,1445.36,1445.36,0],["2012-01-10",1482.42,1482.42,1482.42,1482.42,100],["2012-01-11",1482.42,1482.42,1482.42,1482.42,0],["2012-01-12",1482.42,1482.42,1482.42,1482.42,0],["2012-01-13",1581.25,1581.25,1581.25,1581.25,100],["2012-01-16",1581.25,1581.25,1581.25,1581.25,0],["2012-01-17",1581.25,1581.25,1581.25,1581.25,0],["2012-01-18",1581.25,1581.25,1581.25,1581.25,0],["2012-01-19",1680.08,1680.08,1680.08,1680.08,100],["2012-01-20",1791.26,1791.26,1791.26,1791.26,100],["2012-01-30",1791.26,1791.26,1791.26,1791.26,0],["2012-01-31",1853.03,1853.03,1853.03,1853.03,100],["2012-02-01",1853.03,1853.03,1853.03,1853.03,0],["2012-02-02",1853.03,1853.03,1853.03,1853.03,0],["2012-02-03",1853.03,1853.03,1853.03,1853.03,0],["2012-02-06",1729.49,1729.49,1729.49,1729.49,100],["2012-02-07",1729.49,1729.49,1729.49,1729.49,0],["2012-02-08",1618.31,1655.37,1618.31,1655.37,5100],["2012-02-09",1655.37,1655.37,1655.37,1655.37,0],["2012-02-10",1655.37,1655.37,1655.37,1655.37,0],["2012-02-13",1655.37,1655.37,1655.37,1655.37,0],["2012-02-14",1655.37,1655.37,1655.37,1655.37,0],["2012-02-15",1655.37,1655.37,1655.37,1655.37,0],["2012-02-16",1655.37,1655.37,1655.37,1655.37,0],["2012-02-17",1605.96,1605.96,1605.96,1605.96,100],["2012-02-20",1717.14,1717.14,1717.14,1717.14,100],["2012-02-21",1605.96,1605.96,1605.96,1605.96,100],["2012-02-22",1593.6,1593.6,1593.6,1593.6,300],["2012-02-23",1593.6,1593.6,1593.6,1593.6,0],["2012-02-24",1593.6,1593.6,1593.6,1593.6,0],["2012-02-27",1593.6,1593.6,1593.6,1593.6,0],["2012-02-28",1531.84,1531.84,1531.84,1531.84,100],["2012-02-29",1531.84,1531.84,1531.84,1531.84,0],["2012-03-01",1531.84,1531.84,1531.84,1531.84,0],["2012-03-02",1544.19,1544.19,1544.19,1544.19,100],["2012-03-05",1643.02,1643.02,1494.78,1605.96,13200],["2012-03-06",1507.13,1507.13,1482.42,1482.42,2300],["2012-03-07",1420.65,1420.65,1395.95,1395.95,1100],["2012-03-08",1420.65,1420.65,1420.65,1420.65,3000],["2012-03-09",1334.18,1433.01,1321.83,1433.01,5800],["2012-03-12",1482.42,1482.42,1482.42,1482.42,7500],["2012-03-13",1544.19,1544.19,1482.42,1482.42,5700],["2012-03-14",1531.84,1531.84,1531.84,1531.84,600],["2012-03-15",1531.84,1531.84,1531.84,1531.84,6700],["2012-03-16",1482.42,1494.78,1482.42,1494.78,7000],["2012-03-19",1494.78,1494.78,1494.78,1494.78,5700],["2012-03-20",1556.54,1556.54,1507.13,1531.84,1700],["2012-03-21",1494.78,1519.48,1482.42,1482.42,18100],["2012-03-22",1400.51,1454.38,1400.51,1400.51,6800],["2012-03-23",1508.24,1508.24,1440.91,1440.91,15000],["2012-03-26",1481.31,1481.31,1481.31,1481.31,2300],["2012-03-27",1481.31,1481.31,1387.04,1387.04,4200],["2012-03-28",1481.31,1481.31,1481.31,1481.31,100],["2012-03-29",1481.31,1481.31,1481.31,1481.31,3000],["2012-03-30",1481.31,1481.31,1481.31,1481.31,0],["2012-04-03",1548.64,1548.64,1481.31,1535.17,2200],["2012-04-04",1535.17,1535.17,1535.17,1535.17,0],["2012-04-05",1481.31,1481.31,1454.38,1454.38,9040],["2012-04-06",1454.38,1454.38,1454.38,1454.38,0],["2012-04-09",1387.04,1387.04,1387.04,1387.04,100],["2012-04-10",1387.04,1387.04,1387.04,1387.04,0],["2012-04-11",1387.04,1427.44,1346.64,1427.44,17600],["2012-04-12",1481.31,1508.24,1481.31,1508.24,18800],["2012-04-13",1508.24,1508.24,1508.24,1508.24,1000],["2012-04-16",1508.24,1548.64,1508.24,1508.24,8200],["2012-04-17",1562.11,1575.57,1562.11,1575.57,8000],["2012-04-18",1615.97,1656.37,1615.97,1615.97,10400],["2012-04-19",1548.64,1548.64,1548.64,1548.64,2000],["2012-04-20",1615.97,1615.97,1494.78,1494.78,11600],["2012-04-23",1494.78,1494.78,1494.78,1494.78,0],["2012-04-24",1413.98,1413.98,1413.98,1413.98,100],["2012-04-25",1494.78,1508.24,1494.78,1508.24,5000],["2012-04-26",1575.57,1575.57,1575.57,1575.57,100],["2012-04-27",1589.04,1642.91,1508.24,1642.91,2600],["2012-05-02",1589.04,1589.04,1535.17,1535.17,14400],["2012-05-03",1481.31,1521.71,1481.31,1521.71,200],["2012-05-04",1548.64,1575.57,1548.64,1575.57,41700],["2012-05-07",1575.57,1575.57,1575.57,1575.57,1000],["2012-05-08",1575.57,1575.57,1575.57,1575.57,9600],["2012-05-09",1481.31,1656.37,1481.31,1656.37,13500],["2012-05-10",1548.64,1764.1,1548.64,1642.91,9700],["2012-05-11",1642.91,1817.97,1615.97,1629.44,21200],["2012-05-14",1696.77,1696.77,1642.91,1642.91,21500],["2012-05-15",1548.64,1548.64,1548.64,1548.64,100],["2012-05-16",1454.38,1454.38,1454.38,1454.38,100],["2012-05-17",1413.98,1548.64,1413.98,1548.64,200],["2012-05-18",1400.51,1400.51,1400.51,1400.51,100],["2012-05-21",1387.04,1494.78,1387.04,1494.78,200],["2012-05-22",1400.51,1400.51,1400.51,1400.51,100],["2012-05-23",1306.24,1494.78,1306.24,1494.78,300],["2012-05-24",1413.98,1413.98,1413.98,1413.98,100],["2012-05-25",1413.98,1413.98,1413.98,1413.98,0],["2012-05-28",1508.24,1508.24,1508.24,1508.24,100],["2012-05-29",1508.24,1508.24,1508.24,1508.24,0],["2012-05-30",1413.98,1508.24,1413.98,1494.78,300],["2012-05-31",1427.44,1427.44,1427.44,1427.44,100],["2012-06-01",1481.31,1481.31,1481.31,1481.31,1100],["2012-06-04",1481.31,1481.31,1481.31,1481.31,0],["2012-06-05",1575.57,1575.57,1494.78,1494.78,3900],["2012-06-06",1589.04,1589.04,1589.04,1589.04,1000],["2012-06-07",1669.84,1669.84,1535.17,1535.17,200],["2012-06-08",1615.97,1615.97,1481.31,1481.31,1100],["2012-06-11",1602.51,1602.51,1602.51,1602.51,0],["2012-06-12",1521.71,1521.71,1521.71,1521.71,100],["2012-06-13",1427.44,1427.44,1427.44,1427.44,100],["2012-06-14",1333.18,1333.18,1333.18,1333.18,10000],["2012-06-15",1333.18,1333.18,1333.18,1333.18,0],["2012-06-18",1252.38,1387.04,1252.38,1387.04,200],["2012-06-19",1481.31,1481.31,1481.31,1481.31,100],["2012-06-20",1481.31,1481.31,1481.31,1481.31,0],["2012-06-21",1548.64,1575.57,1387.04,1575.57,11100],["2012-06-22",1589.04,1602.51,1427.44,1427.44,10200],["2012-06-25",1562.11,1562.11,1562.11,1562.11,100],["2012-06-26",1548.64,1548.64,1548.64,1548.64,1000],["2012-06-27",1548.64,1548.64,1548.64,1548.64,100],["2012-06-28",1548.64,1589.04,1440.91,1562.11,7200],["2012-06-29",1454.38,1575.57,1454.38,1575.57,10800],["2012-07-02",1467.84,1602.51,1440.91,1562.11,8400],["2012-07-03",1467.84,1467.84,1467.84,1467.84,100],["2012-07-04",1373.58,1562.11,1373.58,1454.38,11200],["2012-07-05",1548.64,1548.64,1400.51,1548.64,4200],["2012-07-06",1454.38,1562.11,1454.38,1562.11,5400],["2012-07-09",1562.11,1562.11,1562.11,1562.11,2500],["2012-07-10",1562.11,1669.84,1467.84,1669.84,5100],["2012-07-11",1575.57,1575.57,1575.57,1575.57,0],["2012-07-12",1467.84,1683.31,1467.84,1656.37,600],["2012-07-13",1548.64,1615.97,1548.64,1548.64,13000],["2012-07-16",1454.38,1642.91,1454.38,1454.38,1300],["2012-07-17",1360.11,1548.64,1360.11,1548.64,200],["2012-07-18",1454.38,1656.37,1454.38,1467.84,300],["2012-07-19",1373.58,1548.64,1373.58,1440.91,3300],["2012-07-20",1346.64,1535.17,1346.64,1535.17,6300],["2012-07-23",1346.64,1535.17,1346.64,1400.51,1700],["2012-07-24",1319.71,1494.78,1319.71,1494.78,200],["2012-07-25",1400.51,1400.51,1400.51,1400.51,100],["2012-07-26",1306.24,1494.78,1306.24,1481.31,2500],["2012-07-27",1575.57,1575.57,1575.57,1575.57,1100],["2012-07-30",1481.31,1683.31,1481.31,1494.78,3000],["2012-07-31",1494.78,1494.78,1494.78,1494.78,0],["2012-08-01",1589.04,1589.04,1589.04,1589.04,500],["2012-08-02",1589.04,1589.04,1589.04,1589.04,0],["2012-08-03",1683.31,1696.77,1521.71,1521.71,7300],["2012-08-06",1615.97,1615.97,1615.97,1615.97,100],["2012-08-07",1562.11,1723.7,1562.11,1629.44,8200],["2012-08-08",1615.97,1615.97,1615.97,1615.97,100],["2012-08-09",1723.7,1723.7,1562.11,1562.11,5700],["2012-08-10",1467.84,1467.84,1467.84,1467.84,100],["2012-08-13",1481.31,1481.31,1481.31,1481.31,100],["2012-08-14",1413.98,1575.57,1413.98,1494.78,300],["2012-08-15",1413.98,1589.04,1413.98,1589.04,9400],["2012-08-16",1494.78,1683.31,1494.78,1535.17,10200],["2012-08-17",1494.78,1629.44,1494.78,1629.44,11200],["2012-08-20",1535.17,1535.17,1535.17,1535.17,100],["2012-08-21",1467.84,1467.84,1467.84,1467.84,100],["2012-08-22",1508.24,1562.11,1413.98,1413.98,8400],["2012-08-23",1508.24,1508.24,1494.78,1494.78,11700],["2012-08-24",1589.04,1589.04,1575.57,1589.04,16800],["2012-08-27",1508.24,1562.11,1508.24,1562.11,3200],["2012-08-28",1481.31,1575.57,1481.31,1575.57,13900],["2012-08-29",1562.11,1629.44,1440.91,1629.44,21800],["2012-08-30",1440.91,1602.51,1440.91,1602.51,1400],["2012-08-31",1494.78,1589.04,1494.78,1562.11,400],["2012-09-04",1454.38,1562.11,1454.38,1562.11,200],["2012-09-05",1454.38,1589.04,1454.38,1589.04,200],["2012-09-06",1589.04,1589.04,1589.04,1589.04,0],["2012-09-07",1494.78,1642.91,1494.78,1508.24,2300],["2012-09-10",1467.84,1589.04,1467.84,1589.04,200],["2012-09-11",1589.04,1589.04,1589.04,1589.04,0],["2012-09-12",1589.04,1589.04,1589.04,1589.04,0],["2012-09-13",1589.04,1589.04,1589.04,1589.04,0],["2012-09-14",1589.04,1589.04,1589.04,1589.04,0],["2012-09-17",1481.31,1481.31,1481.31,1481.31,100],["2012-09-18",1481.31,1481.31,1481.31,1481.31,0],["2012-09-19",1400.51,1575.57,1400.51,1575.57,200],["2012-09-20",1494.78,1494.78,1494.78,1494.78,0],["2012-09-21",1494.78,1494.78,1494.78,1494.78,0],["2012-09-24",1494.78,1494.78,1494.78,1494.78,0],["2012-09-25",1589.04,1589.04,1589.04,1589.04,100],["2012-09-26",1589.04,1589.04,1589.04,1589.04,0],["2012-09-27",1508.24,1508.24,1508.24,1508.24,100],["2012-09-28",1508.24,1508.24,1508.24,1508.24,0],["2012-10-01",1535.17,1548.64,1440.91,1535.17,4800],["2012-10-02",1508.24,1508.24,1508.24,1508.24,0],["2012-10-03",1589.04,1589.04,1589.04,1589.04,100],["2012-10-04",1669.84,1669.84,1669.84,1669.84,100],["2012-10-05",1750.64,1750.64,1750.64,1750.64,100],["2012-10-08",1750.64,1750.64,1750.64,1750.64,0],["2012-10-09",1629.44,1629.44,1629.44,1629.44,25200],["2012-10-10",1629.44,1629.44,1629.44,1629.44,0],["2012-10-11",1521.71,1535.17,1521.71,1535.17,15100],["2012-10-12",1521.71,1615.97,1521.71,1615.97,2200],["2012-10-15",1508.24,1508.24,1508.24,1508.24,5000],["2012-10-16",1481.31,1602.51,1481.31,1481.31,3100],["2012-10-17",1481.31,1481.31,1481.31,1481.31,0],["2012-10-18",1481.31,1481.31,1481.31,1481.31,0],["2012-10-19",1413.98,1413.98,1413.98,1413.98,100],["2012-10-22",1413.98,1413.98,1413.98,1413.98,0],["2012-10-23",1319.71,1508.24,1319.71,1508.24,200],["2012-10-24",1508.24,1508.24,1508.24,1508.24,0],["2012-10-25",1602.51,1602.51,1602.51,1602.51,1000],["2012-10-26",1669.84,1683.31,1669.84,1683.31,8000],["2012-10-29",1683.31,1683.31,1683.31,1683.31,0],["2012-10-30",1683.31,1683.31,1575.57,1575.57,10100],["2012-10-31",1575.57,1575.57,1575.57,1575.57,0],["2012-11-01",1521.71,1683.31,1521.71,1683.31,4200],["2012-11-02",1683.31,1683.31,1683.31,1683.31,0],["2012-11-05",1683.31,1683.31,1683.31,1683.31,0],["2012-11-06",1683.31,1683.31,1683.31,1683.31,0],["2012-11-07",1683.31,1683.31,1683.31,1683.31,0],["2012-11-08",1683.31,1683.31,1683.31,1683.31,0],["2012-11-09",1791.04,1791.04,1791.04,1791.04,100],["2012-11-12",1723.7,1750.64,1723.7,1750.64,15400],["2012-11-13",1615.97,1615.97,1615.97,1615.97,100],["2012-11-14",1615.97,1615.97,1615.97,1615.97,0],["2012-11-15",1548.64,1548.64,1548.64,1548.64,20000],["2012-11-16",1481.31,1481.31,1481.31,1481.31,25000],["2012-11-19",1575.57,1575.57,1575.57,1575.57,100],["2012-11-20",1575.57,1575.57,1575.57,1575.57,0],["2012-11-21",1575.57,1575.57,1575.57,1575.57,0],["2012-11-22",1575.57,1575.57,1575.57,1575.57,0],["2012-11-23",1575.57,1575.57,1575.57,1575.57,0],["2012-11-26",1575.57,1575.57,1575.57,1575.57,0],["2012-11-27",1678.65,1678.65,1678.65,1678.65,100],["2012-11-28",1678.65,1678.65,1678.65,1678.65,0],["2012-11-29",1678.65,1678.65,1678.65,1678.65,0],["2012-11-30",1678.65,1678.65,1678.65,1678.65,0],["2012-12-03",1678.65,1678.65,1678.65,1678.65,0],["2012-12-04",1678.65,1678.65,1678.65,1678.65,0],["2012-12-05",1678.65,1678.65,1678.65,1678.65,0],["2012-12-06",1605.02,1605.02,1605.02,1605.02,27000],["2012-12-07",1605.02,1605.02,1605.02,1605.02,0],["2012-12-10",1605.02,1605.02,1605.02,1605.02,0],["2012-12-11",1605.02,1605.02,1605.02,1605.02,0],["2012-12-12",1605.02,1605.02,1605.02,1605.02,0],["2012-12-13",1605.02,1605.02,1605.02,1605.02,0],["2012-12-14",1605.02,1605.02,1605.02,1605.02,0],["2012-12-17",1605.02,1605.02,1605.02,1605.02,0],["2012-12-18",1605.02,1605.02,1605.02,1605.02,0],["2012-12-19",1605.02,1605.02,1605.02,1605.02,0],["2012-12-20",1708.1,1708.1,1708.1,1708.1,100],["2012-12-21",1708.1,1708.1,1708.1,1708.1,0],["2012-12-24",1825.9,1825.9,1825.9,1825.9,100],["2012-12-25",1825.9,1825.9,1825.9,1825.9,0],["2012-12-26",1825.9,1825.9,1825.9,1825.9,0],["2012-12-27",1943.7,1943.7,1943.7,1943.7,100],["2012-12-28",1943.7,1943.7,1943.7,1943.7,0],["2013-01-02",1943.7,1943.7,1943.7,1943.7,0],["2013-01-03",1943.7,1943.7,1943.7,1943.7,0],["2013-01-04",1943.7,1943.7,1943.7,1943.7,0],["2013-01-07",1943.7,1943.7,1943.7,1943.7,0],["2013-01-08",1811.17,1811.17,1811.17,1811.17,5000],["2013-01-09",1811.17,1811.17,1811.17,1811.17,0],["2013-01-10",1811.17,1811.17,1811.17,1811.17,0],["2013-01-11",1811.17,1811.17,1811.17,1811.17,0],["2013-01-14",1811.17,1811.17,1811.17,1811.17,0],["2013-01-15",1811.17,1811.17,1811.17,1811.17,0],["2013-01-16",1914.25,1914.25,1914.25,1914.25,100],["2013-01-17",1914.25,1914.25,1914.25,1914.25,0],["2013-01-18",2105.67,2105.67,2105.67,2105.67,100],["2013-01-21",2105.67,2105.67,2105.67,2105.67,0],["2013-01-22",2105.67,2105.67,2105.67,2105.67,0],["2013-01-23",2105.67,2105.67,2105.67,2105.67,0],["2013-01-24",2105.67,2105.67,2105.67,2105.67,0],["2013-01-25",2105.67,2105.67,2105.67,2105.67,0],["2013-01-28",2105.67,2105.67,2105.67,2105.67,0],["2013-01-29",2105.67,2105.67,2105.67,2105.67,0],["2013-01-30",2105.67,2105.67,2105.67,2105.67,0],["2013-01-31",2105.67,2105.67,2105.67,2105.67,0],["2013-02-01",2105.67,2105.67,2105.67,2105.67,0],["2013-02-04",2105.67,2105.67,2105.67,2105.67,0],["2013-02-05",2105.67,2105.67,2105.67,2105.67,0],["2013-02-06",2105.67,2105.67,2105.67,2105.67,0],["2013-02-07",2105.67,2105.67,2105.67,2105.67,0],["2013-02-08",2105.67,2105.67,2105.67,2105.67,0],["2013-02-18",2297.1,2297.1,2297.1,2297.1,100],["2013-02-19",2297.1,2297.1,2297.1,2297.1,0],["2013-02-20",2297.1,2297.1,2297.1,2297.1,0],["2013-02-21",2076.22,2076.22,2076.22,2076.22,4000],["2013-02-22",2076.22,2076.22,2076.22,2076.22,0],["2013-02-25",2076.22,2076.22,2076.22,2076.22,0],["2013-02-26",1870.07,1870.07,1870.07,1870.07,100],["2013-02-27",1870.07,1870.07,1870.07,1870.07,0],["2013-02-28",1870.07,1870.07,1870.07,1870.07,0],["2013-03-01",1870.07,1870.07,1870.07,1870.07,1100],["2013-03-04",1870.07,1870.07,1870.07,1870.07,0],["2013-03-05",1870.07,1870.07,1870.07,1870.07,0],["2013-03-06",1870.07,1870.07,1870.07,1870.07,0],["2013-03-07",1870.07,1870.07,1870.07,1870.07,0],["2013-03-08",1693.37,1693.37,1693.37,1693.37,100],["2013-03-11",1693.37,1693.37,1693.37,1693.37,0],["2013-03-12",1531.4,1531.4,1531.4,1531.4,100],["2013-03-13",1531.4,1531.4,1531.4,1531.4,0],["2013-03-14",1531.4,1531.4,1531.4,1531.4,0],["2013-03-15",1678.65,1678.65,1678.65,1678.65,100],["2013-03-18",1678.65,1678.65,1678.65,1678.65,0],["2013-03-19",1678.65,1678.65,1678.65,1678.65,0],["2013-03-20",1840.62,1840.62,1840.62,1840.62,100],["2013-03-21",1840.62,1840.62,1840.62,1840.62,0],["2013-03-22",1840.62,1840.62,1840.62,1840.62,0],["2013-03-25",1840.62,1840.62,1840.62,1840.62,0],["2013-03-26",1840.62,1840.62,1840.62,1840.62,0],["2013-03-27",1840.62,1840.62,1840.62,1840.62,0],["2013-03-28",1840.62,1840.62,1840.62,1840.62,0],["2013-03-29",1840.62,1840.62,1840.62,1840.62,0],["2013-04-01",1840.62,1840.62,1840.62,1840.62,0],["2013-04-02",1840.62,1840.62,1840.62,1840.62,0],["2013-04-03",1840.62,1840.62,1840.62,1840.62,0],["2013-04-04",1840.62,1840.62,1840.62,1840.62,0],["2013-04-05",1840.62,1840.62,1840.62,1840.62,0],["2013-04-08",1840.62,1840.62,1840.62,1840.62,0],["2013-04-09",1884.8,1884.8,1884.8,1884.8,100],["2013-04-10",1884.8,1884.8,1884.8,1884.8,0],["2013-04-11",1884.8,1884.8,1884.8,1884.8,0],["2013-04-12",1884.8,1884.8,1884.8,1884.8,0],["2013-04-15",1884.8,1884.8,1884.8,1884.8,0],["2013-04-16",1884.8,1884.8,1884.8,1884.8,0],["2013-04-17",1884.8,1884.8,1884.8,1884.8,0],["2013-04-18",1884.8,1884.8,1884.8,1884.8,0],["2013-04-22",1884.8,1884.8,1884.8,1884.8,0],["2013-04-23",1884.8,1884.8,1884.8,1884.8,0],["2013-04-24",1884.8,1884.8,1884.8,1884.8,0],["2013-04-25",2061.5,2061.5,2061.5,2061.5,100],["2013-04-26",1914.25,1914.25,1914.25,1914.25,100],["2013-05-02",1914.25,1914.25,1914.25,1914.25,4000],["2013-05-03",1767.0,1767.0,1767.0,1767.0,2900],["2013-05-06",1767.0,1767.0,1767.0,1767.0,0],["2013-05-07",1767.0,1767.0,1767.0,1767.0,0],["2013-05-08",1767.0,1767.0,1767.0,1767.0,0],["2013-05-09",1767.0,1767.0,1767.0,1767.0,0],["2013-05-10",1767.0,1767.0,1767.0,1767.0,0],["2013-05-13",1767.0,1767.0,1767.0,1767.0,1000],["2013-05-14",1752.27,1752.27,1752.27,1752.27,2000],["2013-05-15",1752.27,1752.27,1752.27,1752.27,0],["2013-05-16",1752.27,1752.27,1752.27,1752.27,60],["2013-05-17",1914.25,1914.25,1914.25,1914.25,100],["2013-05-20",1737.55,1737.55,1737.55,1737.55,2000],["2013-05-21",1752.27,1899.52,1752.27,1899.52,30100],["2013-05-22",1899.52,1899.52,1899.52,1899.52,0],["2013-05-23",1899.52,1899.52,1899.52,1899.52,0],["2013-05-24",1899.52,1899.52,1899.52,1899.52,0],["2013-05-27",1899.52,1899.52,1899.52,1899.52,0],["2013-05-28",1884.8,1884.8,1884.8,1884.8,4300],["2013-05-29",1767.0,1767.0,1767.0,1767.0,5400],["2013-05-30",1767.0,1767.0,1767.0,1767.0,0],["2013-05-31",1796.45,1914.25,1796.45,1914.25,11100],["2013-06-03",1811.17,1811.17,1811.17,1811.17,2100],["2013-06-04",1796.45,1796.45,1796.45,1796.45,900],["2013-06-05",1973.15,1973.15,1973.15,1973.15,100],["2013-06-06",1973.15,1973.15,1973.15,1973.15,0],["2013-06-07",2164.57,2164.57,2164.57,2164.57,100],["2013-06-10",2164.57,2164.57,2164.57,2164.57,0],["2013-06-11",2164.57,2164.57,2164.57,2164.57,0],["2013-06-12",2164.57,2164.57,2164.57,2164.57,0],["2013-06-13",2164.57,2164.57,2164.57,2164.57,0],["2013-06-14",2164.57,2164.57,2164.57,2164.57,0],["2013-06-17",2164.57,2164.57,2164.57,2164.57,0],["2013-06-18",2164.57,2164.57,2164.57,2164.57,0],["2013-06-19",1958.42,1958.42,1958.42,1958.42,5100],["2013-06-20",1958.42,1958.42,1958.42,1958.42,0],["2013-06-21",1958.42,1958.42,1767.0,1767.0,400],["2013-06-24",1943.7,1943.7,1943.7,1943.7,1500],["2013-06-25",1943.7,1943.7,1943.7,1943.7,0],["2013-06-26",1752.27,1752.27,1752.27,1752.27,100],["2013-06-27",1752.27,1752.27,1752.27,1752.27,0],["2013-06-28",1752.27,1752.27,1752.27,1752.27,0],["2013-07-01",1752.27,1752.27,1752.27,1752.27,0],["2013-07-02",1752.27,1752.27,1752.27,1752.27,0],["2013-07-03",1752.27,1752.27,1752.27,1752.27,100],["2013-07-04",1752.27,1752.27,1752.27,1752.27,0],["2013-07-05",1590.3,1590.3,1590.3,1590.3,100],["2013-07-08",1590.3,1590.3,1590.3,1590.3,0],["2013-07-09",1590.3,1590.3,1590.3,1590.3,10600],["2013-07-10",1737.55,1737.55,1737.55,1737.55,100],["2013-07-11",1899.52,1899.52,1899.52,1899.52,140],["2013-07-12",1899.52,1899.52,1899.52,1899.52,0],["2013-07-15",1899.52,1899.52,1899.52,1899.52,0],["2013-07-16",1722.82,1884.8,1722.82,1884.8,2600],["2013-07-17",1884.8,1884.8,1884.8,1884.8,0],["2013-07-18",1708.1,2061.5,1708.1,2061.5,200],["2013-07-19",1855.35,1855.35,1855.35,1855.35,2900],["2013-07-22",1678.65,1767.0,1678.65,1767.0,600],["2013-07-23",1708.1,1943.7,1649.2,1943.7,4400],["2013-07-24",1752.27,2120.4,1752.27,2120.4,1100],["2013-07-25",1914.25,1914.25,1914.25,1914.25,100],["2013-07-26",1752.27,2090.95,1752.27,2090.95,2600],["2013-07-29",1884.8,1884.8,1884.8,1884.8,100],["2013-07-30",1899.52,1899.52,1767.0,1767.0,3800],["2013-07-31",1767.0,1767.0,1767.0,1767.0,100],["2013-08-01",1767.0,1767.0,1767.0,1767.0,0],["2013-08-02",1884.8,1884.8,1884.8,1884.8,900],["2013-08-05",1722.82,1722.82,1722.82,1722.82,100],["2013-08-06",1722.82,1722.82,1722.82,1722.82,0],["2013-08-07",1722.82,1722.82,1722.82,1722.82,0],["2013-08-08",1722.82,1722.82,1722.82,1722.82,0],["2013-08-09",1722.82,1722.82,1722.82,1722.82,0],["2013-08-12",1722.82,1722.82,1722.82,1722.82,0],["2013-08-13",1722.82,1722.82,1722.82,1722.82,0],["2013-08-14",1722.82,1722.82,1722.82,1722.82,0],["2013-08-15",1722.82,1722.82,1722.82,1722.82,0],["2013-08-16",1722.82,1722.82,1722.82,1722.82,0],["2013-08-19",1883.84,1883.84,1883.84,1883.84,100],["2013-08-20",1883.84,1883.84,1883.84,1883.84,0],["2013-08-21",1883.84,1883.84,1883.84,1883.84,0],["2013-08-22",1883.84,1883.84,1883.84,1883.84,0],["2013-08-23",1883.84,1883.84,1883.84,1883.84,0],["2013-08-26",1883.84,1883.84,1883.84,1883.84,0],["2013-08-27",1883.84,1883.84,1883.84,1883.84,0],["2013-08-28",1883.84,1883.84,1883.84,1883.84,0],["2013-08-29",1883.84,1883.84,1883.84,1883.84,0],["2013-08-30",1883.84,1883.84,1883.84,1883.84,0],["2013-09-03",1883.84,1883.84,1883.84,1883.84,0],["2013-09-04",1883.84,1883.84,1883.84,1883.84,0],["2013-09-05",1883.84,1883.84,1883.84,1883.84,0],["2013-09-06",2060.95,2060.95,2060.95,2060.95,100],["2013-09-09",2060.95,2060.95,2060.95,2060.95,0],["2013-09-10",2060.95,2060.95,2060.95,2060.95,0],["2013-09-11",2060.95,2060.95,2060.95,2060.95,0],["2013-09-12",2060.95,2060.95,2060.95,2060.95,0],["2013-09-13",2060.95,2060.95,2060.95,2060.95,5100],["2013-09-16",2060.95,2060.95,2060.95,2060.95,0],["2013-09-17",2060.95,2060.95,2060.95,2060.95,0],["2013-09-18",2060.95,2060.95,2060.95,2060.95,0],["2013-09-19",1867.73,1867.73,1867.73,1867.73,4500],["2013-09-20",1867.73,1867.73,1867.73,1867.73,0],["2013-09-23",1867.73,1867.73,1867.73,1867.73,0],["2013-09-24",1867.73,1867.73,1867.73,1867.73,0],["2013-09-25",1867.73,1867.73,1867.73,1867.73,0],["2013-09-26",1771.13,1771.13,1690.62,1690.62,3000],["2013-09-27",1690.62,1690.62,1690.62,1690.62,0],["2013-09-30",1690.62,1690.62,1690.62,1690.62,0],["2013-10-01",1706.72,1706.72,1690.62,1690.62,2200],["2013-10-02",1690.62,1690.62,1690.62,1690.62,0],["2013-10-03",1690.62,1690.62,1690.62,1690.62,0],["2013-10-04",1690.62,1690.62,1690.62,1690.62,0],["2013-10-07",1690.62,1690.62,1690.62,1690.62,0],["2013-10-08",1658.42,1658.42,1658.42,1658.42,3000],["2013-10-09",1658.42,1658.42,1658.42,1658.42,0],["2013-10-10",1658.42,1658.42,1658.42,1658.42,0],["2013-10-11",1658.42,1658.42,1658.42,1658.42,0],["2013-10-14",1658.42,1658.42,1658.42,1658.42,0],["2013-10-15",1513.51,1819.43,1513.51,1819.43,4300],["2013-10-16",1980.44,1980.44,1980.44,1980.44,100],["2013-10-17",1980.44,1980.44,1980.44,1980.44,0],["2013-10-18",1851.63,1851.63,1851.63,1851.63,200],["2013-10-21",2028.75,2028.75,2028.75,2028.75,100],["2013-10-22",1835.53,2077.05,1835.53,2077.05,5100],["2013-10-23",2077.05,2077.05,2077.05,2077.05,0],["2013-10-24",2077.05,2077.05,2077.05,2077.05,0],["2013-10-25",2077.05,2077.05,2077.05,2077.05,0],["2013-10-28",1883.84,1883.84,1883.84,1883.84,100],["2013-10-29",1706.72,2028.75,1706.72,2028.75,200],["2013-10-30",2028.75,2028.75,2028.75,2028.75,0],["2013-10-31",1835.53,2221.96,1835.53,2221.96,200],["2013-11-01",2012.64,2028.75,2012.64,2028.75,2000],["2013-11-04",1867.73,1867.73,1867.73,1867.73,200],["2013-11-05",1706.72,1706.72,1706.72,1706.72,2000],["2013-11-06",1706.72,1706.72,1706.72,1706.72,0],["2013-11-07",1706.72,1706.72,1706.72,1706.72,0],["2013-11-08",1706.72,1706.72,1706.72,1706.72,0],["2013-11-11",1867.73,1867.73,1867.73,1867.73,100],["2013-11-12",1867.73,2044.85,1867.73,1883.84,4100],["2013-11-13",1883.84,1883.84,1883.84,1883.84,0],["2013-11-14",1706.72,1706.72,1706.72,1706.72,2000],["2013-11-15",1706.72,1706.72,1706.72,1706.72,0],["2013-11-18",1577.91,1577.91,1577.91,1577.91,5000],["2013-11-19",1577.91,1577.91,1577.91,1577.91,0],["2013-11-20",1577.91,1577.91,1577.91,1577.91,0],["2013-11-21",1610.12,1722.82,1610.12,1722.82,1100],["2013-11-22",1883.84,1883.84,1738.92,1738.92,200],["2013-11-25",1899.94,1899.94,1899.94,1899.94,2200],["2013-11-26",1755.03,1755.03,1755.03,1755.03,100],["2013-11-27",1755.03,1755.03,1755.03,1755.03,0],["2013-11-28",1916.04,1916.04,1916.04,1916.04,100],["2013-11-29",2093.15,2093.15,2093.15,2093.15,100],["2013-12-02",2286.36,2286.36,2286.36,2286.36,4600],["2013-12-03",2093.15,2382.97,2060.95,2060.95,2400],["2013-12-04",2173.66,2254.16,2077.05,2077.05,3900],["2013-12-05",2221.96,2254.16,2044.85,2044.85,13000],["2013-12-06",2238.06,2238.06,2012.64,2012.64,3500],["2013-12-09",2205.86,2205.86,2060.95,2060.95,400],["2013-12-10",2060.95,2254.16,1964.34,1964.34,7500],["2013-12-11",2157.55,2157.55,2157.55,2157.55,300],["2013-12-12",2366.35,2366.35,2366.35,2366.35,1100],["2013-12-13",2592.55,2592.55,2314.15,2592.55,11500],["2013-12-16",2592.55,2592.55,2592.55,2592.55,0],["2013-12-17",2592.55,2592.55,2592.55,2592.55,0],["2013-12-18",2592.55,2592.55,2592.55,2592.55,0],["2013-12-19",2557.75,2557.75,2557.75,2557.75,200],["2013-12-20",2557.75,2557.75,2557.75,2557.75,0],["2013-12-23",2557.75,2557.75,2557.75,2557.75,0],["2013-12-24",2314.15,2314.15,2314.15,2314.15,100],["2013-12-25",2314.15,2540.35,2192.35,2540.35,2600],["2013-12-26",2540.35,2540.35,2348.95,2348.95,1600],["2013-12-27",2522.95,2575.15,2314.15,2383.75,8000],["2013-12-30",2383.75,2383.75,2383.75,2383.75,0],["2013-12-31",2592.55,2592.55,2592.55,2592.55,100],["2014-01-02",2592.55,2592.55,2592.55,2592.55,0],["2014-01-03",2592.55,2592.55,2592.55,2592.55,0],["2014-01-06",2592.55,2592.55,2592.55,2592.55,0],["2014-01-07",2592.55,2592.55,2592.55,2592.55,0],["2014-01-08",2836.14,2836.14,2801.34,2801.34,600],["2014-01-09",2818.74,2818.74,2818.74,2818.74,500],["2014-01-10",2783.94,2783.94,2783.94,2783.94,5000],["2014-01-13",2783.94,2783.94,2783.94,2783.94,0],["2014-01-14",2505.55,2505.55,2505.55,2505.55,100],["2014-01-15",2348.95,2348.95,2348.95,2348.95,100],["2014-01-16",2296.75,2296.75,2296.75,2296.75,100],["2014-01-17",2279.35,2279.35,2279.35,2279.35,100],["2014-01-20",2279.35,2279.35,2279.35,2279.35,0],["2014-01-21",2244.55,2244.55,2244.55,2244.55,100],["2014-01-22",2244.55,2244.55,2244.55,2244.55,0],["2014-01-23",2244.55,2244.55,2244.55,2244.55,0],["2014-01-24",2053.16,2053.16,2053.16,2053.16,100],["2014-01-27",1896.56,1913.96,1896.56,1913.96,2100],["2014-02-06",1913.96,1913.96,1913.96,1913.96,0],["2014-02-07",1913.96,1913.96,1913.96,1913.96,0],["2014-02-10",1913.96,1913.96,1913.96,1913.96,0],["2014-02-11",1913.96,1913.96,1913.96,1913.96,0],["2014-02-12",1913.96,1913.96,1913.96,1913.96,0],["2014-02-13",1913.96,1913.96,1913.96,1913.96,0],["2014-02-14",1913.96,1913.96,1913.96,1913.96,0],["2014-02-17",1913.96,1913.96,1913.96,1913.96,0],["2014-02-18",1913.96,1913.96,1913.96,1913.96,0],["2014-02-19",1913.96,1913.96,1913.96,1913.96,0],["2014-02-20",2105.36,2105.36,2105.36,2105.36,100],["2014-02-21",2314.15,2314.15,2314.15,2314.15,100],["2014-02-24",2087.96,2540.35,2087.96,2540.35,2100],["2014-02-25",2540.35,2540.35,2540.35,2540.35,0],["2014-02-26",2783.94,2783.94,2296.75,2783.94,400],["2014-02-27",2505.55,2505.55,2505.55,2505.55,2500],["2014-02-28",2505.55,2505.55,2505.55,2505.55,0],["2014-03-03",2522.95,2522.95,2261.95,2261.95,300],["2014-03-04",2122.76,2157.55,2122.76,2157.55,2260],["2014-03-05",2366.35,2366.35,2140.16,2140.16,300],["2014-03-06",2140.16,2140.16,2140.16,2140.16,0],["2014-03-07",2348.95,2348.95,2348.95,2348.95,100],["2014-03-10",2122.76,2122.76,2122.76,2122.76,100],["2014-03-11",2122.76,2122.76,2122.76,2122.76,0],["2014-03-12",2122.76,2122.76,2122.76,2122.76,0],["2014-03-13",2122.76,2122.76,2122.76,2122.76,0],["2014-03-14",2331.55,2331.55,2331.55,2331.55,200],["2014-03-17",2557.75,2557.75,2557.75,2557.75,13400],["2014-03-18",2801.34,2801.34,2435.95,2435.95,8700],["2014-03-19",2244.55,2679.54,2244.55,2244.55,5200],["2014-03-20",2453.35,2453.35,2209.75,2453.35,300],["2014-03-21",2296.75,2296.75,2296.75,2296.75,100],["2014-03-24",2296.75,2296.75,2296.75,2296.75,0],["2014-03-25",2435.95,2435.95,2435.95,2435.95,100],["2014-03-26",2435.95,2505.55,2348.95,2505.55,4200],["2014-03-27",2505.55,2505.55,2505.55,2505.55,0],["2014-03-28",2749.14,2749.14,2435.95,2435.95,9100],["2014-03-31",2435.95,2435.95,2435.95,2435.95,2040],["2014-04-01",2435.95,2435.95,2435.95,2435.95,0],["2014-04-02",2435.95,2435.95,2435.95,2435.95,0],["2014-04-03",2363.77,2363.77,2363.77,2363.77,3030],["2014-04-04",2363.77,2363.77,2363.77,2363.77,0],["2014-04-07",2381.82,2381.82,2381.82,2381.82,1717],["2014-04-08",2616.39,2616.39,2291.6,2291.6,2500],["2014-04-10",2291.6,2291.6,2291.6,2291.6,0],["2014-04-11",2508.13,2508.13,2508.13,2508.13,100],["2014-04-14",2508.13,2508.13,2508.13,2508.13,4100],["2014-04-15",2508.13,2508.13,2508.13,2508.13,0],["2014-04-16",2508.13,2508.13,2508.13,2508.13,0],["2014-04-17",2688.57,2688.57,2688.57,2688.57,100],["2014-04-18",2688.57,2688.57,2688.57,2688.57,0],["2014-04-21",2688.57,2688.57,2688.57,2688.57,0],["2014-04-22",2435.95,2616.39,2435.95,2616.39,200],["2014-04-23",2616.39,2616.39,2616.39,2616.39,0],["2014-04-24",2616.39,2616.39,2616.39,2616.39,0],["2014-04-25",2616.39,2616.39,2616.39,2616.39,0],["2014-04-28",2616.39,2616.39,2616.39,2616.39,0],["2014-04-29",2616.39,2616.39,2616.39,2616.39,0],["2014-05-05",2616.39,2616.39,2616.39,2616.39,0],["2014-05-06",2363.77,2363.77,2363.77,2363.77,1500],["2014-05-07",2129.2,2129.2,2129.2,2129.2,100],["2014-05-08",2038.98,2327.68,2038.98,2327.68,900],["2014-05-09",2327.68,2327.68,2327.68,2327.68,0],["2014-05-12",2345.73,2345.73,2345.73,2345.73,1100],["2014-05-13",2345.73,2345.73,2345.73,2345.73,0],["2014-05-14",2345.73,2345.73,2345.73,2345.73,0],["2014-05-15",2345.73,2345.73,2345.73,2345.73,0],["2014-05-16",2345.73,2345.73,2345.73,2345.73,0],["2014-05-19",2345.73,2345.73,2345.73,2345.73,0],["2014-05-20",2345.73,2345.73,2345.73,2345.73,0],["2014-05-21",2345.73,2345.73,2345.73,2345.73,0],["2014-05-22",2345.73,2345.73,2345.73,2345.73,0],["2014-05-23",2435.95,2435.95,2435.95,2435.95,300],["2014-05-26",2435.95,2435.95,2435.95,2435.95,0],["2014-05-27",2670.52,2670.52,2670.52,2670.52,100],["2014-05-28",2670.52,2670.52,2670.52,2670.52,0],["2014-05-29",2670.52,2670.52,2670.52,2670.52,0],["2014-05-30",2670.52,2670.52,2670.52,2670.52,0],["2014-06-02",2670.52,2670.52,2670.52,2670.52,0],["2014-06-03",2670.52,2670.52,2670.52,2670.52,0],["2014-06-04",2670.52,2670.52,2670.52,2670.52,0],["2014-06-05",2670.52,2670.52,2670.52,2670.52,0],["2014-06-06",2670.52,2670.52,2670.52,2670.52,0],["2014-06-09",2670.52,2670.52,2670.52,2670.52,0],["2014-06-10",2417.91,2417.91,2417.91,2417.91,200],["2014-06-11",2417.91,2417.91,2417.91,2417.91,0],["2014-06-12",2417.91,2417.91,2417.91,2417.91,0],["2014-06-13",2417.91,2417.91,2417.91,2417.91,0],["2014-06-16",2417.91,2417.91,2417.91,2417.91,0],["2014-06-17",2417.91,2417.91,2417.91,2417.91,0],["2014-06-18",2417.91,2417.91,2417.91,2417.91,0],["2014-06-19",2417.91,2417.91,2417.91,2417.91,0],["2014-06-20",2417.91,2417.91,2417.91,2417.91,0],["2014-06-23",2417.91,2417.91,2417.91,2417.91,0],["2014-06-24",2417.91,2417.91,2417.91,2417.91,0],["2014-06-25",2417.91,2417.91,2417.91,2417.91,0],["2014-06-26",2417.91,2417.91,2417.91,2417.91,0],["2014-06-27",2417.91,2417.91,2417.91,2417.91,0],["2014-06-30",2183.33,2183.33,2183.33,2183.33,6200],["2014-07-01",2075.07,2399.86,2075.07,2399.86,200],["2014-07-02",2165.29,2165.29,2165.29,2165.29,25000],["2014-07-03",2381.82,2381.82,2165.29,2165.29,14000],["2014-07-04",2381.82,2381.82,2183.33,2183.33,30500],["2014-07-07",2399.86,2399.86,2273.55,2273.55,5000],["2014-07-08",2057.02,2057.02,2057.02,2057.02,100],["2014-07-09",2255.51,2255.51,2255.51,2255.51,100],["2014-07-10",2345.73,2345.73,2038.98,2038.98,18200],["2014-07-11",2237.46,2237.46,2237.46,2237.46,100],["2014-07-14",2237.46,2237.46,2237.46,2237.46,0],["2014-07-15",2237.46,2237.46,2237.46,2237.46,0],["2014-07-16",2237.46,2237.46,2237.46,2237.46,0],["2014-07-17",2237.46,2237.46,2237.46,2237.46,0],["2014-07-18",2237.46,2237.46,2237.46,2237.46,0],["2014-07-21",2237.46,2237.46,2237.46,2237.46,0],["2014-07-22",2237.46,2237.46,2237.46,2237.46,0],["2014-07-23",2237.46,2237.46,2237.46,2237.46,0],["2014-07-24",2020.94,2020.94,2020.94,2020.94,200],["2014-07-25",1894.63,2219.42,1894.63,2219.42,3200],["2014-07-28",2219.42,2219.42,2219.42,2219.42,0],["2014-07-29",2020.94,2020.94,2020.94,2020.94,100],["2014-07-30",2219.42,2219.42,1822.45,1840.49,12300],["2014-07-31",2020.94,2020.94,2020.94,2020.94,100],["2014-08-01",2219.42,2219.42,1858.54,1876.58,3900],["2014-08-04",2057.02,2057.02,2057.02,2057.02,200],["2014-08-05",1876.58,1876.58,1876.58,1876.58,100],["2014-08-06",2057.02,2057.02,2057.02,2057.02,300],["2014-08-07",2057.02,2057.02,2057.02,2057.02,0],["2014-08-08",2237.46,2237.46,2237.46,2237.46,100],["2014-08-11",2237.46,2237.46,2237.46,2237.46,0],["2014-08-12",2201.38,2201.38,2165.29,2165.29,600],["2014-08-13",2165.29,2165.29,2165.29,2165.29,0],["2014-08-14",2165.29,2165.29,2165.29,2165.29,0],["2014-08-15",2165.29,2165.29,2165.29,2165.29,0],["2014-08-18",2165.29,2165.29,2165.29,2165.29,0],["2014-08-19",1966.8,1966.8,1966.8,1966.8,100],["2014-08-20",2057.02,2057.02,2057.02,2057.02,2000],["2014-08-21",2057.02,2057.02,2057.02,2057.02,0],["2014-08-22",2147.24,2147.24,2147.24,2147.24,100],["2014-08-25",2147.24,2147.24,2147.24,2147.24,0],["2014-08-26",2147.24,2147.24,2147.24,2147.24,0],["2014-08-27",2147.24,2147.24,2147.24,2147.24,0],["2014-08-28",2309.64,2309.64,1948.76,1948.76,3300],["2014-08-29",1948.76,1948.76,1948.76,1948.76,0],["2014-09-03",1948.76,1948.76,1948.76,1948.76,0],["2014-09-04",1948.76,1948.76,1948.76,1948.76,0],["2014-09-05",1948.76,1948.76,1948.76,1948.76,0],["2014-09-08",1948.76,1948.76,1948.76,1948.76,0],["2014-09-09",1948.76,1948.76,1948.76,1948.76,0],["2014-09-10",1948.76,1948.76,1948.76,1948.76,0],["2014-09-11",1948.76,1948.76,1948.76,1948.76,0],["2014-09-12",1948.76,1948.76,1948.76,1948.76,0],["2014-09-15",1948.76,1948.76,1948.76,1948.76,0],["2014-09-16",1948.76,1948.76,1948.76,1948.76,0],["2014-09-17",1948.76,1948.76,1948.76,1948.76,0],["2014-09-18",1948.76,1948.76,1948.76,1948.76,0],["2014-09-19",1948.76,1948.76,1948.76,1948.76,0],["2014-09-22",1768.32,1768.32,1768.32,1768.32,100],["2014-09-23",1714.19,1714.19,1714.19,1714.19,100],["2014-09-24",1714.19,1714.19,1714.19,1714.19,0],["2014-09-25",1551.79,1551.79,1551.79,1551.79,1000],["2014-09-26",1551.79,1551.79,1551.79,1551.79,0],["2014-09-29",1696.14,1696.14,1696.14,1696.14,100],["2014-09-30",1696.14,1696.14,1696.14,1696.14,0],["2014-10-01",1696.14,1696.14,1696.14,1696.14,0],["2014-10-02",1696.14,1696.14,1696.14,1696.14,0],["2014-10-03",1696.14,1696.14,1696.14,1696.14,0],["2014-10-06",1696.14,1696.14,1696.14,1696.14,0],["2014-10-07",1696.14,1696.14,1696.14,1696.14,0],["2014-10-08",1696.14,1696.14,1696.14,1696.14,0],["2014-10-09",1696.14,1696.14,1696.14,1696.14,0],["2014-10-10",1696.14,1696.14,1696.14,1696.14,0],["2014-10-13",1696.14,1696.14,1696.14,1696.14,0],["2014-10-14",1696.14,1696.14,1696.14,1696.14,0],["2014-10-15",1696.14,1696.14,1696.14,1696.14,0],["2014-10-16",1696.14,1696.14,1696.14,1696.14,0],["2014-10-17",1696.14,1696.14,1696.14,1696.14,0],["2014-10-20",1696.14,1696.14,1696.14,1696.14,0],["2014-10-21",1696.14,1696.14,1696.14,1696.14,0],["2014-10-22",1696.14,1696.14,1696.14,1696.14,0],["2014-10-23",1696.14,1696.14,1696.14,1696.14,0],["2014-10-24",1696.14,1696.14,1696.14,1696.14,0],["2014-10-27",1696.14,1696.14,1696.14,1696.14,0],["2014-10-28",1696.14,1696.14,1696.14,1696.14,0],["2014-10-29",1858.54,1858.54,1858.54,1858.54,100],["2014-10-30",1858.54,1858.54,1858.54,1858.54,0],["2014-10-31",1840.49,1840.49,1840.49,1840.49,5200],["2014-11-03",1840.49,1840.49,1840.49,1840.49,0],["2014-11-04",2020.94,2020.94,2020.94,2020.94,100],["2014-11-05",2219.42,2219.42,2219.42,2219.42,200],["2014-11-06",2435.95,2435.95,2435.95,2435.95,11200],["2014-11-07",2345.73,2580.3,2345.73,2580.3,9100],["2014-11-10",2580.3,2580.3,2580.3,2580.3,0],["2014-11-11",2327.68,2327.68,2327.68,2327.68,100],["2014-11-12",2544.21,2544.21,2363.77,2363.77,2600],["2014-11-13",2435.95,2435.95,2363.77,2363.77,6000],["2014-11-14",2435.95,2435.95,2435.95,2435.95,1300],["2014-11-17",2580.3,2580.3,2399.86,2399.86,3300],["2014-11-18",2399.86,2399.86,2399.86,2399.86,0],["2014-11-19",2399.86,2453.99,2399.86,2453.99,12100],["2014-11-20",2453.99,2453.99,2453.99,2453.99,0],["2014-11-21",2508.13,2508.13,2399.86,2399.86,1200],["2014-11-24",2536.44,2536.44,2497.42,2497.42,1500],["2014-11-25",2497.42,2497.42,2497.42,2497.42,0],["2014-11-26",2497.42,2497.42,2497.42,2497.42,0],["2014-11-27",2263.28,2497.42,2263.28,2497.42,200],["2014-11-28",2497.42,2497.42,2497.42,2497.42,0],["2014-12-01",2497.42,2497.42,2497.42,2497.42,0],["2014-12-02",2263.28,2341.33,2263.28,2341.33,1200],["2014-12-03",2341.33,2341.33,2341.33,2341.33,0],["2014-12-04",2536.44,2536.44,2536.44,2536.44,2300],["2014-12-05",2536.44,2536.44,2536.44,2536.44,0],["2014-12-08",2536.44,2536.44,2536.44,2536.44,0],["2014-12-09",2536.44,2536.44,2536.44,2536.44,0],["2014-12-10",2536.44,2536.44,2536.44,2536.44,0],["2014-12-11",2536.44,2536.44,2536.44,2536.44,0],["2014-12-12",2477.91,2477.91,2477.91,2477.91,100],["2014-12-15",2536.44,2536.44,2263.28,2263.28,7100],["2014-12-16",2263.28,2263.28,2263.28,2263.28,0],["2014-12-17",2263.28,2263.28,2263.28,2263.28,0],["2014-12-18",2107.19,2107.19,2107.19,2107.19,100],["2014-12-19",2302.31,2302.31,2282.79,2302.31,2100],["2014-12-22",2302.31,2302.31,2302.31,2302.31,0],["2014-12-23",2302.31,2302.31,2302.31,2302.31,0],["2014-12-24",2516.93,2516.93,2516.93,2516.93,1100],["2014-12-25",2282.79,2282.79,2282.79,2282.79,100],["2014-12-26",2302.31,2302.31,2302.31,2302.31,200],["2014-12-29",2302.31,2302.31,2302.31,2302.31,0],["2014-12-30",2302.31,2302.31,2302.31,2302.31,0],["2014-12-31",2302.31,2302.31,2302.31,2302.31,0],["2015-01-05",2302.31,2302.31,2302.31,2302.31,0],["2015-01-06",2302.31,2302.31,2302.31,2302.31,0],["2015-01-07",2302.31,2302.31,2302.31,2302.31,0],["2015-01-08",2302.31,2302.31,2302.31,2302.31,0],["2015-01-09",2516.93,2516.93,2516.93,2516.93,300],["2015-01-12",2321.82,2321.82,2321.82,2321.82,100],["2015-01-13",2263.28,2263.28,2263.28,2263.28,100],["2015-01-14",2263.28,2263.28,2263.28,2263.28,0],["2015-01-15",2263.28,2263.28,2263.28,2263.28,0],["2015-01-16",2263.28,2263.28,2263.28,2263.28,0],["2015-01-19",2263.28,2263.28,2263.28,2263.28,0],["2015-01-20",2263.28,2263.28,2263.28,2263.28,0],["2015-01-21",2263.28,2263.28,2263.28,2263.28,0],["2015-01-22",2263.28,2263.28,2263.28,2263.28,0],["2015-01-23",2341.33,2341.33,2341.33,2341.33,1000],["2015-01-26",2360.84,2360.84,2360.84,2360.84,100],["2015-01-27",2360.84,2360.84,2360.84,2360.84,0],["2015-01-28",2360.84,2360.84,2360.84,2360.84,1400],["2015-01-29",2360.84,2360.84,2360.84,2360.84,0],["2015-01-30",2360.84,2360.84,2360.84,2360.84,0],["2015-02-02",2594.97,2594.97,2594.97,2594.97,500],["2015-02-03",2575.46,2594.97,2575.46,2594.97,2200],["2015-02-04",2594.97,2594.97,2594.97,2594.97,0],["2015-02-05",2633.99,2848.62,2360.84,2633.99,5300],["2015-02-06",2380.35,2731.55,2380.35,2399.86,10200],["2015-02-09",2399.86,2399.86,2399.86,2399.86,2400],["2015-02-10",2399.86,2399.86,2399.86,2399.86,0],["2015-02-11",2399.86,2399.86,2399.86,2399.86,100],["2015-02-12",2399.86,2399.86,2399.86,2399.86,0],["2015-02-13",2399.86,2399.86,2399.86,2399.86,0],["2015-02-24",2399.86,2399.86,2399.86,2399.86,0],["2015-02-25",2399.86,2399.86,2399.86,2399.86,0],["2015-02-26",2399.86,2399.86,2399.86,2399.86,0],["2015-02-27",2399.86,2399.86,2399.86,2399.86,100],["2015-03-02",2633.99,2633.99,2419.37,2419.37,1800],["2015-03-03",2419.37,2419.37,2419.37,2419.37,0],["2015-03-04",2419.37,2419.37,2419.37,2419.37,0],["2015-03-05",2419.37,2419.37,2419.37,2419.37,0],["2015-03-06",2536.44,2536.44,2536.44,2536.44,4000],["2015-03-09",2790.08,2790.08,2555.95,2555.95,7100],["2015-03-10",2809.59,2809.59,2809.59,2809.59,2900],["2015-03-11",3082.75,3082.75,2555.95,2594.97,19800],["2015-03-12",2594.97,2594.97,2594.97,2594.97,100],["2015-03-13",2594.97,2594.97,2594.97,2594.97,100],["2015-03-16",2594.97,2594.97,2594.97,2594.97,0],["2015-03-17",2594.97,2594.97,2594.97,2594.97,0],["2015-03-18",2731.55,2848.62,2594.97,2594.97,22100],["2015-03-19",2751.06,2848.62,2751.06,2848.62,10100],["2015-03-20",2848.62,2848.62,2848.62,2848.62,0],["2015-03-23",2848.62,2848.62,2653.5,2653.5,10300],["2015-03-24",2555.95,2555.95,2555.95,2555.95,100],["2015-03-25",2633.99,2731.55,2555.95,2555.95,3100],["2015-03-26",2555.95,2555.95,2555.95,2555.95,0],["2015-03-27",2555.95,2555.95,2555.95,2555.95,0],["2015-03-30",2790.08,2790.08,2790.08,2790.08,400],["2015-03-31",2536.44,2536.44,2536.44,2536.44,130],["2015-04-01",2536.44,2536.44,2536.44,2536.44,0],["2015-04-02",2536.44,2536.44,2536.44,2536.44,0],["2015-04-03",2536.44,2536.44,2536.44,2536.44,0],["2015-04-06",2536.44,2536.44,2536.44,2536.44,20],["2015-04-07",2536.44,2536.44,2536.44,2536.44,0],["2015-04-08",2536.44,2536.44,2536.44,2536.44,0],["2015-04-09",2536.44,2536.44,2536.44,2536.44,0],["2015-04-10",2536.44,2536.44,2536.44,2536.44,0],["2015-04-13",2536.44,2536.44,2536.44,2536.44,0],["2015-04-14",2536.44,2536.44,2536.44,2536.44,0],["2015-04-15",2536.44,2536.44,2536.44,2536.44,0],["2015-04-16",2536.44,2536.44,2536.44,2536.44,0],["2015-04-17",2536.44,2536.44,2536.44,2536.44,0],["2015-04-20",2536.44,2536.44,2536.44,2536.44,0],["2015-04-21",2536.44,2536.44,2536.44,2536.44,0],["2015-04-22",2536.44,2536.44,2536.44,2536.44,0],["2015-04-23",2536.44,2536.44,2536.44,2536.44,0],["2015-04-24",2536.44,2536.44,2536.44,2536.44,0],["2015-04-27",2536.44,2536.44,2536.44,2536.44,0],["2015-05-04",2536.44,2536.44,2536.44,2536.44,0],["2015-05-05",2536.44,2536.44,2536.44,2536.44,0],["2015-05-06",2536.44,2536.44,2536.44,2536.44,0],["2015-05-07",2779.94,2779.94,2779.94,2779.94,300],["2015-05-08",2779.94,2779.94,2779.94,2779.94,0],["2015-05-11",2779.94,2779.94,2779.94,2779.94,0],["2015-05-12",3043.73,3043.73,2820.52,2820.52,2500],["2015-05-13",2840.81,2840.81,2840.81,2840.81,1000],["2015-05-14",2840.81,2840.81,2840.81,2840.81,0],["2015-05-15",2901.69,2901.69,2597.31,2861.1,5300],["2015-05-18",2861.1,2861.1,2861.1,2861.1,0],["2015-05-19",2881.39,2881.39,2881.39,2881.39,200],["2015-05-20",2881.39,2881.39,2881.39,2881.39,0],["2015-05-21",2881.39,2881.39,2881.39,2881.39,200],["2015-05-22",2881.39,2881.39,2881.39,2881.39,700],["2015-05-25",2881.39,2881.39,2881.39,2881.39,200],["2015-05-26",2881.39,2881.39,2881.39,2881.39,0],["2015-05-27",2739.35,2759.65,2739.35,2759.65,2800],["2015-05-28",2698.77,2698.77,2698.77,2698.77,2000],["2015-05-29",2698.77,2698.77,2698.77,2698.77,0],["2015-06-01",2698.77,2698.77,2698.77,2698.77,0],["2015-06-02",2698.77,2698.77,2698.77,2698.77,0],["2015-06-03",2962.56,2962.56,2962.56,2962.56,2000],["2015-06-04",2962.56,2962.56,2901.69,2901.69,7300],["2015-06-05",2901.69,2901.69,2901.69,2901.69,0],["2015-06-08",2962.56,2962.56,2840.81,2840.81,6200],["2015-06-09",2840.81,2840.81,2840.81,2840.81,0],["2015-06-10",2901.69,2962.56,2901.69,2901.69,56700],["2015-06-11",2901.69,2901.69,2901.69,2901.69,0],["2015-06-12",2901.69,2901.69,2658.19,2658.19,6400],["2015-06-15",2840.81,2921.98,2840.81,2921.98,8700],["2015-06-16",2759.65,2759.65,2759.65,2759.65,100],["2015-06-17",2759.65,2759.65,2759.65,2759.65,0],["2015-06-18",2942.27,2982.85,2942.27,2982.85,13600],["2015-06-19",2982.85,2982.85,2982.85,2982.85,0],["2015-06-22",3003.14,3084.31,3003.14,3084.31,300],["2015-06-23",3064.02,3084.31,3064.02,3084.31,5200],["2015-06-24",2962.56,3124.89,2962.56,3124.89,4200],["2015-06-25",3064.02,3084.31,2820.52,3064.02,4800],["2015-06-26",3064.02,3064.02,3064.02,3064.02,300],["2015-06-29",2759.65,3064.02,2759.65,3064.02,1200],["2015-06-30",3124.89,3124.89,3124.89,3124.89,100],["2015-07-01",2962.56,2962.56,2962.56,2962.56,1000],["2015-07-02",3043.73,3064.02,2678.48,2698.77,6400],["2015-07-03",2962.56,2962.56,2962.56,2962.56,1000],["2015-07-06",3145.18,3145.18,2942.27,3104.6,24600],["2015-07-07",2942.27,2962.56,2942.27,2962.56,1200],["2015-07-08",2962.56,2962.56,2962.56,2962.56,3300],["2015-07-09",3084.31,3084.31,2942.27,2942.27,10410],["2015-07-10",3043.73,3124.89,2962.56,2982.85,15000],["2015-07-13",2982.85,2982.85,2982.85,2982.85,2000],["2015-07-14",3084.31,3145.18,2962.56,2982.85,9000],["2015-07-15",2982.85,2982.85,2982.85,2982.85,5800],["2015-07-16",3084.31,3084.31,3084.31,3084.31,5000],["2015-07-17",3023.43,3023.43,3023.43,3023.43,5000],["2015-07-20",3023.43,3023.43,3023.43,3023.43,3900],["2015-07-21",2962.56,3084.31,2962.56,3003.14,9000],["2015-07-22",2962.56,3246.64,2962.56,2962.56,14100],["2015-07-23",3246.64,3246.64,3003.14,3023.43,42600],["2015-07-24",3246.64,3287.22,3023.43,3266.93,20100],["2015-07-27",3023.43,3023.43,3023.43,3023.43,100],["2015-07-28",3003.14,3287.22,2982.85,3287.22,7000],["2015-07-29",3003.14,3043.73,3003.14,3043.73,3500],["2015-07-30",3043.73,3348.1,3043.73,3043.73,4200],["2015-07-31",3084.31,3246.64,3084.31,3246.64,13600],["2015-08-03",3246.64,3246.64,3043.73,3104.6,14200],["2015-08-04",3246.64,3246.64,3246.64,3246.64,6000],["2015-08-05",3246.64,3246.64,3246.64,3246.64,0],["2015-08-06",3246.64,3246.64,3246.64,3246.64,0],["2015-08-07",3206.06,3246.64,3206.06,3246.64,10000],["2015-08-10",3246.64,3246.64,3246.64,3246.64,0],["2015-08-11",3246.64,3551.01,3246.64,3490.14,26100],["2015-08-12",3490.14,3490.14,3490.14,3490.14,0],["2015-08-13",3246.64,3246.64,3246.64,3246.64,2800],["2015-08-14",3246.64,3246.64,3246.64,3246.64,0],["2015-08-17",3145.18,3145.18,3124.89,3124.89,2100],["2015-08-18",3165.48,3165.48,3145.18,3145.18,1100],["2015-08-19",3145.18,3145.18,3145.18,3145.18,0],["2015-08-20",3145.18,3145.18,3145.18,3145.18,0],["2015-08-21",3145.18,3145.18,3145.18,3145.18,0],["2015-08-24",3043.73,3043.73,3043.73,3043.73,200],["2015-08-25",3348.1,3348.1,3348.1,3348.1,2000],["2015-08-26",3348.1,3348.1,3348.1,3348.1,3000],["2015-08-27",3348.1,3348.1,3348.1,3348.1,0],["2015-08-28",3266.93,3266.93,3266.93,3266.93,100],["2015-08-31",3266.93,3348.1,3266.93,3348.1,8700],["2015-09-01",3246.64,3246.64,3246.64,3246.64,800],["2015-09-03",3246.64,3246.64,3246.64,3246.64,0],["2015-09-04",3348.1,3348.1,3246.64,3246.64,2500],["2015-09-07",3246.64,3246.64,3246.64,3246.64,0],["2015-09-08",3246.64,3246.64,3246.64,3246.64,0],["2015-09-09",3327.81,3327.81,3327.81,3327.81,300],["2015-09-10",3327.81,3327.81,3327.81,3327.81,0],["2015-09-11",3348.1,3348.1,3043.73,3043.73,400],["2015-09-14",3246.64,3348.1,2779.94,2779.94,3800],["2015-09-15",2779.94,2779.94,2779.94,2779.94,0],["2015-09-16",3043.73,3043.73,3043.73,3043.73,100],["2015-09-17",3327.81,3327.81,3327.81,3327.81,200],["2015-09-18",3348.1,3348.1,3003.14,3003.14,1300],["2015-09-21",2942.27,3287.22,2779.94,2779.94,26200],["2015-09-22",2779.94,2779.94,2779.94,2779.94,0],["2015-09-23",3043.73,3043.73,3043.73,3043.73,100],["2015-09-24",3348.1,3348.1,2861.1,2861.1,600],["2015-09-25",3145.18,3145.18,3145.18,3145.18,100],["2015-09-28",3145.18,3145.18,3145.18,3145.18,0],["2015-09-29",3145.18,3145.18,3145.18,3145.18,0],["2015-09-30",3448.86,3448.86,3448.86,3448.86,500],["2015-10-01",3774.22,3774.22,3774.22,3774.22,1500],["2015-10-02",4142.97,4142.97,4142.97,4142.97,100],["2015-10-05",4142.97,4142.97,4142.97,4142.97,0],["2015-10-06",3991.13,3991.13,3991.13,3991.13,200],["2015-10-07",3600.69,3600.69,3600.69,3600.69,100],["2015-10-08",3253.64,3795.91,3253.64,3795.91,200],["2015-10-09",3427.17,3904.37,3427.17,3904.37,400],["2015-10-12",3947.75,4077.89,3947.75,4077.89,6000],["2015-10-13",4077.89,4077.89,4077.89,4077.89,0],["2015-10-14",4077.89,4077.89,4077.89,4077.89,0],["2015-10-15",4077.89,4077.89,4077.89,4077.89,80],["2015-10-16",4056.2,4056.2,4056.2,4056.2,15000],["2015-10-19",3665.77,3665.77,3665.77,3665.77,100],["2015-10-20",3665.77,3665.77,3665.77,3665.77,0],["2015-10-21",3665.77,3665.77,3665.77,3665.77,0],["2015-10-22",3470.55,3470.55,3470.55,3470.55,200],["2015-10-23",3470.55,3470.55,3470.55,3470.55,0],["2015-10-26",3470.55,3470.55,3470.55,3470.55,0],["2015-10-27",3470.55,3470.55,3470.55,3470.55,0],["2015-10-28",3470.55,3470.55,3470.55,3470.55,0],["2015-10-29",3513.93,3513.93,3513.93,3513.93,1000],["2015-10-30",3513.93,3513.93,3513.93,3513.93,0],["2015-11-02",3513.93,3513.93,3513.93,3513.93,0],["2015-11-03",3513.93,3513.93,3513.93,3513.93,0],["2015-11-04",3513.93,3513.93,3513.93,3513.93,0],["2015-11-05",3535.62,3535.62,3513.93,3513.93,400],["2015-11-06",3513.93,3513.93,3513.93,3513.93,0],["2015-11-09",3405.47,3405.47,3405.47,3405.47,200],["2015-11-10",3405.47,3405.47,3405.47,3405.47,600],["2015-11-11",3405.47,3405.47,3405.47,3405.47,500],["2015-11-12",3405.47,3405.47,3405.47,3405.47,0],["2015-11-13",3405.47,3405.47,3405.47,3405.47,500],["2015-11-16",3405.47,3405.47,3405.47,3405.47,300],["2015-11-17",3405.47,3405.47,3405.47,3405.47,0],["2015-11-18",3405.47,3405.47,3405.47,3405.47,0],["2015-11-19",3405.47,3405.47,3405.47,3405.47,0],["2015-11-20",3405.47,3405.47,3405.47,3405.47,0],["2015-11-23",3405.47,3405.47,3405.47,3405.47,0],["2015-11-24",3405.47,3405.47,3405.47,3405.47,0],["2015-11-25",3405.47,3405.47,3405.47,3405.47,0],["2015-11-26",3405.47,3405.47,3405.47,3405.47,0],["2015-11-27",3405.47,3405.47,3405.47,3405.47,0],["2015-11-30",3405.47,3405.47,3405.47,3405.47,0],["2015-12-01",3405.47,3405.47,3405.47,3405.47,0],["2015-12-02",3405.47,3405.47,3405.47,3405.47,0],["2015-12-03",3405.47,3405.47,3405.47,3405.47,0],["2015-12-04",3405.47,3405.47,3405.47,3405.47,0],["2015-12-07",3730.84,3730.84,3730.84,3730.84,100],["2015-12-08",3730.84,3730.84,3730.84,3730.84,0],["2015-12-09",3730.84,3730.84,3730.84,3730.84,0],["2015-12-10",3730.84,3730.84,3730.84,3730.84,0],["2015-12-11",3730.84,3730.84,3730.84,3730.84,0],["2015-12-14",3730.84,3730.84,3730.84,3730.84,0],["2015-12-15",4099.58,4099.58,4099.58,4099.58,100],["2015-12-16",4099.58,4099.58,4099.58,4099.58,0],["2015-12-17",4099.58,4099.58,4099.58,4099.58,0],["2015-12-18",4099.58,4099.58,4099.58,4099.58,0],["2015-12-21",3709.15,3709.15,3709.15,3709.15,1100],["2015-12-22",3709.15,3709.15,3709.15,3709.15,0],["2015-12-23",3709.15,3709.15,3709.15,3709.15,0],["2015-12-24",3709.15,3709.15,3709.15,3709.15,0],["2015-12-25",3709.15,3709.15,3709.15,3709.15,0],["2015-12-28",3709.15,3709.15,3709.15,3709.15,0],["2015-12-29",3709.15,3709.15,3709.15,3709.15,0],["2015-12-30",3709.15,3709.15,3709.15,3709.15,0],["2015-12-31",3709.15,3709.15,3709.15,3709.15,0],["2016-01-04",3709.15,3709.15,3709.15,3709.15,0],["2016-01-05",3709.15,3709.15,3709.15,3709.15,0],["2016-01-06",3709.15,3709.15,3709.15,3709.15,0],["2016-01-07",3709.15,3709.15,3709.15,3709.15,0],["2016-01-08",3709.15,3709.15,3709.15,3709.15,0],["2016-01-11",3709.15,3709.15,3709.15,3709.15,0],["2016-01-12",3709.15,3709.15,3709.15,3709.15,0],["2016-01-13",3709.15,3709.15,3709.15,3709.15,0],["2016-01-14",3709.15,3709.15,3709.15,3709.15,0],["2016-01-15",3709.15,3709.15,3709.15,3709.15,0],["2016-01-18",3470.55,3470.55,3470.55,3470.55,1500],["2016-01-19",3513.93,3513.93,3470.55,3470.55,3200],["2016-01-20",3535.62,3535.62,3492.24,3492.24,2400],["2016-01-21",3492.24,3492.24,3492.24,3492.24,0],["2016-01-22",3492.24,3492.24,3492.24,3492.24,0],["2016-01-25",3492.24,3492.24,3492.24,3492.24,0],["2016-01-26",3492.24,3492.24,3492.24,3492.24,0],["2016-01-27",3492.24,3492.24,3492.24,3492.24,0],["2016-01-28",3492.24,3492.24,3492.24,3492.24,50000],["2016-01-29",3492.24,3492.24,3492.24,3492.24,0],["2016-02-01",3579.0,3579.0,3579.0,3579.0,100],["2016-02-02",3579.0,3579.0,3579.0,3579.0,0],["2016-02-03",3579.0,3579.0,3579.0,3579.0,0],["2016-02-04",3579.0,3579.0,3579.0,3579.0,0],["2016-02-05",3579.0,3579.0,3579.0,3579.0,0],["2016-02-15",3579.0,3579.0,3579.0,3579.0,0],["2016-02-16",3513.93,3513.93,3513.93,3513.93,500],["2016-02-17",3492.24,3492.24,3492.24,3492.24,100],["2016-02-18",3492.24,3492.24,3492.24,3492.24,0],["2016-02-19",3492.24,3492.24,3492.24,3492.24,0],["2016-02-22",3687.46,3687.46,3687.46,3687.46,1000],["2016-02-23",3687.46,3687.46,3687.46,3687.46,0],["2016-02-24",3687.46,3687.46,3687.46,3687.46,0],["2016-02-25",3687.46,3687.46,3687.46,3687.46,0],["2016-02-26",3687.46,3687.46,3687.46,3687.46,1000],["2016-02-29",3687.46,3687.46,3687.46,3687.46,0],["2016-03-01",3687.46,3687.46,3687.46,3687.46,500],["2016-03-02",3687.46,3687.46,3687.46,3687.46,0],["2016-03-03",3687.46,3687.46,3687.46,3687.46,0],["2016-03-04",3687.46,3687.46,3687.46,3687.46,0],["2016-03-07",3687.46,3687.46,3687.46,3687.46,0],["2016-03-08",3687.46,3687.46,3687.46,3687.46,0],["2016-03-09",3904.37,3904.37,3904.37,3904.37,2400],["2016-03-10",4012.82,4121.28,4012.82,4012.82,3300],["2016-03-11",3904.37,4229.73,3904.37,4229.73,3300],["2016-03-14",4012.82,4338.18,4012.82,4338.18,4000],["2016-03-15",4338.18,4338.18,4338.18,4338.18,0],["2016-03-16",4338.18,4338.18,4338.18,4338.18,2000],["2016-03-17",3904.37,3904.37,3904.37,3904.37,2000],["2016-03-18",4294.8,4294.8,4294.8,4294.8,1000],["2016-03-21",4294.8,4294.8,4294.8,4294.8,0],["2016-03-22",4294.8,4446.64,4294.8,4446.64,6700],["2016-03-23",4446.64,4446.64,4446.64,4446.64,0],["2016-03-24",4338.18,4338.18,4338.18,4338.18,1000],["2016-03-25",4338.18,4338.18,4338.18,4338.18,2000],["2016-03-28",4338.18,4338.18,4338.18,4338.18,0],["2016-03-29",4338.18,4338.18,4338.18,4338.18,0],["2016-03-30",4338.18,4338.18,4338.18,4338.18,2000],["2016-03-31",4338.18,4338.18,4338.18,4338.18,0],["2016-04-01",4338.18,4338.18,4338.18,4338.18,0],["2016-04-04",4338.18,4338.18,4338.18,4338.18,100],["2016-04-05",4338.18,4338.18,4338.18,4338.18,0],["2016-04-06",4338.18,4338.18,4338.18,4338.18,0],["2016-04-07",4338.18,4338.18,4338.18,4338.18,0],["2016-04-08",4338.18,4338.18,4338.18,4338.18,0],["2016-04-11",4449.42,4449.42,4449.42,4449.42,1000],["2016-04-12",4449.42,4449.42,4449.42,4449.42,1000],["2016-04-13",4449.42,4449.42,4449.42,4449.42,0],["2016-04-14",4449.42,4449.42,4449.42,4449.42,1000],["2016-04-15",4449.42,4449.42,4449.42,4449.42,0],["2016-04-19",4449.42,4449.42,4449.42,4449.42,0],["2016-04-20",4449.42,4449.42,4449.42,4449.42,0],["2016-04-21",4671.89,4671.89,4671.89,4671.89,1000],["2016-04-22",4671.89,4671.89,4449.42,4449.42,8500],["2016-04-25",4449.42,4449.42,4449.42,4449.42,3500],["2016-04-26",4449.42,4449.42,4449.42,4449.42,500],["2016-04-27",4449.42,4783.13,4449.42,4449.42,3400],["2016-04-28",4449.42,4449.42,4449.42,4449.42,1500],["2016-04-29",4449.42,4449.42,4449.42,4449.42,400],["2016-05-04",4449.42,4894.36,4449.42,4894.36,1800],["2016-05-05",5361.55,5361.55,5361.55,5361.55,100],["2016-05-06",5873.23,5873.23,5873.23,5873.23,100],["2016-05-09",6451.66,6451.66,5339.3,6006.72,300],["2016-05-10",6585.14,6585.14,5406.05,5561.77,600],["2016-05-11",5005.6,6006.72,5005.6,6006.72,1200],["2016-05-12",6006.72,6006.72,6006.72,6006.72,0],["2016-05-13",6006.72,6006.72,6006.72,6006.72,0],["2016-05-16",5406.05,5784.25,5406.05,5784.25,200],["2016-05-17",6006.72,6006.72,6006.72,6006.72,100],["2016-05-18",5406.05,5406.05,5406.05,5406.05,100],["2016-05-19",5561.77,5784.25,5561.77,5784.25,200],["2016-05-20",5450.54,5450.54,5228.07,5228.07,2200],["2016-05-23",4849.87,5183.57,4716.39,5183.57,3000],["2016-05-24",4894.36,4894.36,4671.89,4671.89,3200],["2016-05-25",4226.95,4226.95,4204.7,4204.7,6205],["2016-05-26",4204.7,4204.7,4204.7,4204.7,0],["2016-05-27",4605.15,4605.15,4605.15,4605.15,100],["2016-05-30",4449.42,4449.42,4226.95,4338.18,4100],["2016-05-31",4226.95,4226.95,4204.7,4226.95,10100],["2016-06-01",4226.95,4226.95,4226.95,4226.95,0],["2016-06-02",4293.69,4293.69,4293.69,4293.69,1000],["2016-06-03",4249.2,4249.2,4249.2,4249.2,2000],["2016-06-06",4249.2,4249.2,4249.2,4249.2,0],["2016-06-07",4249.2,4249.2,4249.2,4249.2,100],["2016-06-08",4226.95,4338.18,4204.7,4338.18,7400],["2016-06-09",4475.18,4475.18,4475.18,4475.18,100],["2016-06-10",4338.18,4338.18,4338.18,4338.18,3000],["2016-06-13",4338.18,4338.18,4338.18,4338.18,1900],["2016-06-14",4338.18,4452.35,4315.35,4315.35,11100],["2016-06-15",4315.35,4315.35,4315.35,4315.35,0],["2016-06-16",4338.18,4338.18,4338.18,4338.18,100],["2016-06-17",4338.18,4338.18,4338.18,4338.18,0],["2016-06-20",4338.18,4338.18,4315.35,4315.35,2900],["2016-06-21",4383.85,4429.51,4383.85,4429.51,1100],["2016-06-22",4338.18,4383.85,4338.18,4338.18,5823],["2016-06-23",4338.18,4338.18,4338.18,4338.18,9000],["2016-06-24",4338.18,4338.18,4315.35,4338.18,4500],["2016-06-27",4338.18,4338.18,4338.18,4338.18,200],["2016-06-28",4315.35,4338.18,4315.35,4338.18,6000],["2016-06-29",4361.02,4452.35,4361.02,4452.35,4000],["2016-06-30",4543.68,4794.84,4543.68,4794.84,1400],["2016-07-01",4794.84,4794.84,4794.84,4794.84,0],["2016-07-04",4794.84,4794.84,4794.84,4794.84,0],["2016-07-05",4817.67,4817.67,4383.85,4383.85,4500],["2016-07-06",4383.85,4383.85,4383.85,4383.85,0],["2016-07-07",4383.85,4383.85,4383.85,4383.85,0],["2016-07-08",4383.85,4383.85,4383.85,4383.85,0],["2016-07-11",4749.17,4749.17,4749.17,4749.17,500],["2016-07-12",4772.0,4794.84,4772.0,4794.84,1500],["2016-07-13",4794.84,4794.84,4794.84,4794.84,1000],["2016-07-14",4429.51,4498.01,4429.51,4498.01,3600],["2016-07-15",4726.34,4726.34,4726.34,4726.34,500],["2016-07-18",4749.17,4749.17,4749.17,4749.17,100],["2016-07-19",4749.17,4749.17,4749.17,4749.17,0],["2016-07-20",4749.17,4749.17,4749.17,4749.17,0],["2016-07-21",4749.17,4749.17,4749.17,4749.17,0],["2016-07-22",4749.17,4749.17,4749.17,4749.17,1000],["2016-07-25",4749.17,4749.17,4749.17,4749.17,1000],["2016-07-26",4749.17,4749.17,4749.17,4749.17,500],["2016-07-27",4749.17,4749.17,4749.17,4749.17,0],["2016-07-28",4772.0,4794.84,4772.0,4794.84,12700],["2016-07-29",4886.17,4954.66,4886.17,4954.66,1500],["2016-08-01",5045.99,5434.15,4977.5,5434.15,2100],["2016-08-02",5936.46,5936.46,5251.49,5365.65,400],["2016-08-03",5137.32,5365.65,4840.5,4840.5,2900],["2016-08-04",4794.84,5205.82,4794.84,5205.82,900],["2016-08-05",4909.0,5182.99,4909.0,4954.66,3000],["2016-08-08",4954.66,4954.66,4909.0,4909.0,2300],["2016-08-09",4909.0,4909.0,4794.84,4840.5,2800],["2016-08-10",5023.16,5023.16,5023.16,5023.16,200],["2016-08-11",5023.16,5023.16,4794.84,4794.84,600],["2016-08-12",4840.5,4840.5,4840.5,4840.5,100],["2016-08-15",4840.5,4840.5,4840.5,4840.5,0],["2016-08-16",4886.17,4886.17,4886.17,4886.17,3017],["2016-08-17",4909.0,4909.0,4909.0,4909.0,1000],["2016-08-18",4909.0,4909.0,4794.84,4794.84,11600],["2016-08-19",4817.67,4817.67,4794.84,4794.84,15000],["2016-08-22",4909.0,4954.66,4886.17,4954.66,25500],["2016-08-23",4954.66,5137.32,4863.33,5137.32,26600],["2016-08-24",5228.65,5593.97,5228.65,5593.97,13200],["2016-08-25",5479.81,5479.81,5182.99,5251.49,6000],["2016-08-26",5137.32,5251.49,5137.32,5251.49,8300],["2016-08-29",5068.83,5251.49,5045.99,5091.66,2800],["2016-08-30",5045.99,5137.32,5023.16,5023.16,6900],["2016-08-31",5023.16,5251.49,5023.16,5091.66,17900],["2016-09-01",5091.66,5137.32,5091.66,5114.49,10500],["2016-09-05",5091.66,5228.65,5091.66,5091.66,10700],["2016-09-06",5137.32,5137.32,5023.16,5045.99,23000],["2016-09-07",5045.99,5045.99,5023.16,5023.16,3200],["2016-09-08",5023.16,5023.16,5023.16,5023.16,12300],["2016-09-09",5045.99,5045.99,5023.16,5023.16,5369],["2016-09-12",5045.99,5205.82,5023.16,5023.16,6200],["2016-09-13",5137.32,5137.32,5023.16,5023.16,20600],["2016-09-14",5068.83,5068.83,5000.33,5000.33,9500],["2016-09-15",5000.33,5000.33,5000.33,5000.33,0],["2016-09-16",5205.82,5228.65,4977.5,4977.5,6700],["2016-09-19",4954.66,4977.5,4954.66,4977.5,900],["2016-09-20",5000.33,5000.33,5000.33,5000.33,6000],["2016-09-21",5023.16,5023.16,5023.16,5023.16,300],["2016-09-22",5023.16,5068.83,5023.16,5068.83,2100],["2016-09-23",5571.14,5571.14,5045.99,5045.99,3300],["2016-09-26",5045.99,5137.32,5045.99,5137.32,300],["2016-09-27",5137.32,5205.82,5137.32,5205.82,200],["2016-09-28",5205.82,5342.82,5160.16,5342.82,1300],["2016-09-29",5342.82,5342.82,5251.49,5251.49,6900],["2016-09-30",5251.49,5456.98,5251.49,5456.98,5400],["2016-10-03",5388.48,5936.46,5388.48,5616.81,2400],["2016-10-04",5456.98,5616.81,5456.98,5456.98,7600],["2016-10-05",5708.14,5708.14,5662.47,5662.47,1100],["2016-10-06",5525.48,5639.64,5525.48,5639.64,3210],["2016-10-07",5982.13,5982.13,5502.64,5639.64,7510],["2016-10-10",5525.48,5525.48,5525.48,5525.48,2900],["2016-10-11",5525.48,5525.48,5525.48,5525.48,2000],["2016-10-12",5479.81,5502.64,5479.81,5502.64,3900],["2016-10-13",5525.48,5593.97,5525.48,5525.48,5800],["2016-10-14",5525.48,5822.3,5525.48,5822.3,3814],["2016-10-17",5936.46,5936.46,5936.46,5936.46,100],["2016-10-18",5936.46,5936.46,5936.46,5936.46,100],["2016-10-19",5571.14,5708.14,5571.14,5708.14,7700],["2016-10-20",5708.14,5822.3,5662.47,5822.3,6440],["2016-10-21",5662.47,5867.97,5662.47,5708.14,3200],["2016-10-24",5708.14,5708.14,5708.14,5708.14,3600],["2016-10-25",5685.3,5708.14,5685.3,5708.14,7600],["2016-10-26",5708.14,5799.47,5708.14,5776.63,5320],["2016-10-27",5936.46,5936.46,5822.3,5913.63,9100],["2016-10-28",5708.14,5936.46,5708.14,5936.46,7020],["2016-10-31",5936.46,6050.63,5936.46,6050.63,4900],["2016-11-01",5936.46,5936.46,5822.3,5822.3,12756],["2016-11-02",5822.3,5936.46,5753.8,5753.8,7300],["2016-11-03",5708.14,5890.8,5708.14,5890.8,5900],["2016-11-04",6004.96,6004.96,5776.63,5776.63,220],["2016-11-07",5936.46,6050.63,5822.3,5936.46,2200],["2016-11-08",5936.46,6009.15,5936.46,5984.92,4500],["2016-11-09",5984.92,6033.38,5839.54,6033.38,8100],["2016-11-10",6106.08,6299.92,6106.08,6299.92,3000],["2016-11-11",6299.92,6324.15,6299.92,6299.92,2200],["2016-11-14",6299.92,6299.92,6299.92,6299.92,400],["2016-11-15",6227.23,6299.92,6227.23,6299.92,1800],["2016-11-16",6299.92,6299.92,6227.23,6227.23,2436],["2016-11-17",6057.62,6057.62,6057.62,6057.62,2000],["2016-11-18",6057.62,6057.62,6057.62,6057.62,300],["2016-11-21",6106.08,6106.08,6106.08,6106.08,500],["2016-11-22",6106.08,6106.08,6106.08,6106.08,0],["2016-11-23",5500.31,6517.99,5500.31,6081.85,3100],["2016-11-24",6106.08,6178.77,6106.08,6178.77,1600],["2016-11-25",6106.08,6203.0,6106.08,6203.0,500],["2016-11-28",6203.0,6203.0,6203.0,6203.0,40],["2016-11-29",6057.62,6057.62,6057.62,6057.62,1700],["2016-11-30",6130.31,6130.31,6033.38,6033.38,21000],["2016-12-01",6178.77,6178.77,6057.62,6057.62,2000],["2016-12-02",6057.62,6057.62,6057.62,6057.62,800],["2016-12-05",6057.62,6057.62,6057.62,6057.62,1000],["2016-12-06",5936.46,6057.62,5694.16,6057.62,2200],["2016-12-07",6057.62,6057.62,6057.62,6057.62,0],["2016-12-08",6057.62,6057.62,6057.62,6057.62,0],["2016-12-09",6057.62,6106.08,6057.62,6057.62,1600],["2016-12-12",6057.62,6057.62,6057.62,6057.62,0],["2016-12-13",6033.38,6033.38,5936.46,5936.46,500],["2016-12-14",5936.46,5936.46,5936.46,5936.46,0],["2016-12-15",5936.46,5936.46,5936.46,5936.46,900],["2016-12-16",6178.77,6178.77,6178.77,6178.77,120],["2016-12-19",5573.01,6057.62,5573.01,6057.62,2110],["2016-12-20",6057.62,6057.62,6057.62,6057.62,0],["2016-12-21",6057.62,6057.62,6057.62,6057.62,0],["2016-12-22",6057.62,6057.62,6057.62,6057.62,0],["2016-12-23",6663.38,6663.38,6663.38,6663.38,100],["2016-12-26",6009.15,6009.15,6009.15,6009.15,5200],["2016-12-27",6009.15,6590.69,5597.24,5597.24,400],["2016-12-28",6154.54,6154.54,5815.31,5936.46,4200],["2016-12-29",6517.99,6517.99,6517.99,6517.99,100],["2016-12-30",6057.62,6203.0,6057.62,6203.0,1700],["2017-01-03",5936.46,5936.46,5621.47,5621.47,3500],["2017-01-04",6178.77,6178.77,5694.16,5718.39,2900],["2017-01-05",5718.39,5936.46,5718.39,5936.46,735],["2017-01-06",6154.54,6154.54,6154.54,6154.54,100],["2017-01-09",5597.24,6639.15,5597.24,6275.69,1100],["2017-01-10",6275.69,6275.69,6275.69,6275.69,10],["2017-01-11",6275.69,6275.69,6275.69,6275.69,0],["2017-01-12",6178.77,6178.77,5936.46,5936.46,10600],["2017-01-13",6493.76,6493.76,6493.76,6493.76,100],["2017-01-16",7002.6,7002.6,7002.6,7002.6,100],["2017-01-17",7002.6,7002.6,7002.6,7002.6,0],["2017-01-18",7002.6,7002.6,7002.6,7002.6,0],["2017-01-19",6324.15,6324.15,6324.15,6324.15,100],["2017-01-20",6905.68,6905.68,5936.46,6299.92,8700],["2017-01-23",6929.91,6929.91,6299.92,6299.92,226],["2017-01-24",6299.92,6542.22,5815.31,6542.22,8200],["2017-01-25",6517.99,6542.22,6517.99,6542.22,6800],["2017-02-02",6299.92,6299.92,6299.92,6299.92,1500],["2017-02-03",6760.3,6760.3,6760.3,6760.3,100],["2017-02-06",6760.3,6760.3,6760.3,6760.3,0],["2017-02-07",6760.3,6760.3,6760.3,6760.3,0],["2017-02-08",6493.76,6493.76,6493.76,6493.76,100],["2017-02-09",6784.53,6784.53,5863.77,6299.92,12100],["2017-02-10",6299.92,6299.92,6299.92,6299.92,0],["2017-02-13",5766.85,6057.62,5766.85,6057.62,1500],["2017-02-14",5936.46,5936.46,5936.46,5936.46,1500],["2017-02-15",5936.46,6275.69,5936.46,5960.69,1800],["2017-02-16",5597.24,6106.08,5597.24,6081.85,2400],["2017-02-17",6663.38,6663.38,6663.38,6663.38,100],["2017-02-20",6178.77,6372.61,6009.15,6372.61,5200],["2017-02-21",6469.53,6469.53,6469.53,6469.53,100],["2017-02-22",6469.53,6469.53,6469.53,6469.53,0],["2017-02-23",6469.53,6469.53,6469.53,6469.53,0],["2017-02-24",7051.06,7051.06,7051.06,7051.06,100],["2017-02-27",7051.06,7051.06,7051.06,7051.06,0],["2017-02-28",7051.06,7051.06,7051.06,7051.06,0],["2017-03-01",7026.83,7026.83,6348.38,6348.38,2500],["2017-03-02",6348.38,6348.38,6348.38,6348.38,0],["2017-03-03",5839.54,6324.15,5742.62,6324.15,101200],["2017-03-06",6324.15,6324.15,6324.15,6324.15,0],["2017-03-07",6324.15,6324.15,6324.15,6324.15,0],["2017-03-08",6324.15,6324.15,6324.15,6324.15,0],["2017-03-09",6324.15,6324.15,6324.15,6324.15,0],["2017-03-10",6324.15,6324.15,6324.15,6324.15,100801],["2017-03-13",6324.15,6324.15,6324.15,6324.15,0],["2017-03-14",6421.07,6421.07,6324.15,6324.15,8100],["2017-03-15",6057.62,6057.62,5888.0,5888.0,7380],["2017-03-16",5888.0,6057.62,5888.0,6033.38,900],["2017-03-17",6033.38,6033.38,6033.38,6033.38,0],["2017-03-20",5863.77,6590.69,5863.77,6590.69,510],["2017-03-21",5960.69,5960.69,5936.46,5936.46,16800],["2017-03-22",6445.3,6445.3,5815.31,6009.15,6100],["2017-03-23",6517.99,6517.99,5427.62,6469.53,5210],["2017-03-24",6469.53,6469.53,6469.53,6469.53,30],["2017-03-27",5839.54,7075.29,5839.54,5839.54,4200],["2017-03-28",5476.08,5815.31,5330.7,5815.31,4600],["2017-03-29",5694.16,5694.16,5694.16,5694.16,1000],["2017-03-30",6033.38,6033.38,5815.31,5815.31,3800],["2017-03-31",5815.31,6057.62,5815.31,6057.62,1603],["2017-04-03",6275.69,6421.07,6275.69,6421.07,300],["2017-04-04",5815.31,6275.69,5815.31,6275.69,15400],["2017-04-05",5912.23,5912.23,5912.23,5912.23,101],["2017-04-07",5476.08,6396.84,5330.7,6396.84,1400],["2017-04-10",5815.31,6348.38,5766.85,6348.38,10300],["2017-04-11",6372.61,6372.61,5815.31,5839.54,8300],["2017-04-12",5815.31,5815.31,5815.31,5815.31,9300],["2017-04-13",5815.31,5815.31,5815.31,5815.31,0],["2017-04-14",5815.31,5815.31,5815.31,5815.31,700],["2017-04-17",5815.31,5815.31,5815.31,5815.31,1100],["2017-04-18",5815.31,5815.31,5815.31,5815.31,1000],["2017-04-19",5815.31,5815.31,5815.31,5815.31,1000],["2017-04-20",5815.31,5815.31,5815.31,5815.31,1100],["2017-04-21",5936.46,5936.46,5936.46,5936.46,500],["2017-04-24",6033.38,6033.38,5815.31,5815.31,1000],["2017-04-25",5815.31,5839.54,5815.31,5839.54,2900],["2017-04-26",5815.31,5815.31,5815.31,5815.31,300],["2017-04-27",5815.31,6009.15,5815.31,6009.15,750],["2017-04-28",5815.31,5815.31,5815.31,5815.31,805],["2017-05-03",5936.46,5936.46,5815.31,5815.31,2710],["2017-05-04",5815.31,5815.31,5815.31,5815.31,40],["2017-05-05",5815.31,5815.31,5815.31,5815.31,5],["2017-05-08",5815.31,5815.31,5815.31,5815.31,6400],["2017-05-09",5936.46,6009.15,5936.46,6009.15,400],["2017-05-10",6009.15,6009.15,6009.15,6009.15,31],["2017-05-11",6009.15,6009.15,6009.15,6009.15,0],["2017-05-12",6154.54,6154.54,6106.08,6106.08,2000],["2017-05-15",5815.31,5815.31,5815.31,5815.31,12400],["2017-05-16",5815.31,5815.31,5815.31,5815.31,4000],["2017-05-17",5815.31,5815.31,5815.31,5815.31,500],["2017-05-18",6009.15,6057.62,5815.31,6009.15,4200],["2017-05-19",6009.15,6009.15,6009.15,6009.15,0],["2017-05-22",6009.15,6130.31,6009.15,6130.31,2400],["2017-05-23",6130.31,6130.31,6130.31,6130.31,0],["2017-05-24",6130.31,6130.31,6130.31,6130.31,0],["2017-05-25",6130.31,6130.31,6130.31,6130.31,200],["2017-05-26",6130.31,6130.31,6130.31,6130.31,0],["2017-05-29",6130.31,6130.31,6130.31,6130.31,0],["2017-05-30",6203.0,6203.0,6203.0,6203.0,800],["2017-05-31",6106.08,6106.08,6106.08,6106.08,600],["2017-06-01",5888.0,5888.0,5888.0,5888.0,100],["2017-06-02",6064.89,6292.33,6064.89,6115.44,3800],["2017-06-05",6090.17,6241.79,6090.17,6241.79,5200],["2017-06-06",6191.25,6317.6,6191.25,6317.6,10100],["2017-06-07",6064.89,6443.95,6064.89,6443.95,22300],["2017-06-08",6267.06,6267.06,6267.06,6267.06,1000],["2017-06-09",6140.71,6317.6,6140.71,6317.6,3700],["2017-06-12",6267.06,6267.06,6267.06,6267.06,1300],["2017-06-13",6267.06,6317.6,6191.25,6317.6,11400],["2017-06-14",6191.25,6191.25,6191.25,6191.25,900],["2017-06-15",6267.06,6317.6,6267.06,6317.6,3500],["2017-06-16",6317.6,6317.6,6317.6,6317.6,0],["2017-06-19",6267.06,6317.6,6267.06,6317.6,9300],["2017-06-20",6191.25,6267.06,6191.25,6191.25,1000],["2017-06-21",6292.33,6570.3,6292.33,6443.95,31300],["2017-06-22",6570.3,6570.3,6570.3,6570.3,6050],["2017-06-23",6570.3,6570.3,6570.3,6570.3,0],["2017-06-26",6671.38,7227.33,6671.38,6823.01,6500],["2017-06-27",6443.95,6949.36,6140.71,6949.36,7400],["2017-06-28",6924.09,7075.71,6924.09,7075.71,1100],["2017-06-29",6443.95,7176.79,6443.95,7176.79,9300],["2017-06-30",7328.41,7833.82,7328.41,7581.12,2500],["2017-07-03",7581.12,7581.12,7555.85,7555.85,2200],["2017-07-04",6949.36,6949.36,6949.36,6949.36,1000],["2017-07-05",6949.36,6949.36,6949.36,6949.36,0],["2017-07-06",6949.36,6949.36,6949.36,6949.36,0],["2017-07-07",6949.36,6949.36,6949.36,6949.36,0],["2017-07-10",6823.01,7581.12,6823.01,7581.12,4622],["2017-07-11",7555.85,7555.85,7555.85,7555.85,3200],["2017-07-12",7555.85,7555.85,7555.85,7555.85,0],["2017-07-13",7555.85,7555.85,7555.85,7555.85,0],["2017-07-14",7555.85,7555.85,7555.85,7555.85,0],["2017-07-17",7555.85,7555.85,7555.85,7555.85,60],["2017-07-18",7555.85,7555.85,7555.85,7555.85,0],["2017-07-19",7555.85,7555.85,7555.85,7555.85,0],["2017-07-20",6848.28,6848.28,6848.28,6848.28,200],["2017-07-21",6949.36,7328.41,6949.36,7328.41,7800],["2017-07-24",6823.01,6823.01,6823.01,6823.01,100],["2017-07-25",6848.28,6848.28,6823.01,6823.01,800],["2017-07-26",6823.01,6823.01,6823.01,6823.01,0],["2017-07-27",6823.01,6823.01,6823.01,6823.01,2500],["2017-07-28",6823.01,6823.01,6823.01,6823.01,0],["2017-07-31",6570.3,6570.3,6570.3,6570.3,100],["2017-08-01",6570.3,6570.3,6570.3,6570.3,0],["2017-08-02",6570.3,6570.3,6570.3,6570.3,0],["2017-08-03",6570.3,6570.3,6570.3,6570.3,0],["2017-08-04",6570.3,6570.3,6570.3,6570.3,0],["2017-08-07",6570.3,6570.3,6342.87,6545.03,1300],["2017-08-08",6545.03,6545.03,6545.03,6545.03,1000],["2017-08-09",6545.03,6545.03,6545.03,6545.03,400],["2017-08-10",6545.03,6545.03,6545.03,6545.03,0],["2017-08-11",6545.03,6545.03,6545.03,6545.03,80],["2017-08-14",6545.03,6545.03,6545.03,6545.03,0],["2017-08-15",6368.14,7050.44,6368.14,7050.44,11100],["2017-08-16",6469.22,6469.22,6469.22,6469.22,200],["2017-08-17",6443.95,6443.95,6342.87,6368.14,2600],["2017-08-18",6368.14,6368.14,6368.14,6368.14,0],["2017-08-21",6342.87,6342.87,6342.87,6342.87,700],["2017-08-22",6342.87,6342.87,6317.6,6317.6,9600],["2017-08-23",6191.25,6317.6,6191.25,6317.6,5600],["2017-08-24",6443.95,6443.95,6443.95,6443.95,400],["2017-08-25",6317.6,6317.6,6191.25,6191.25,2080],["2017-08-28",6191.25,6191.25,6064.89,6064.89,3012],["2017-08-29",6115.44,6115.44,6115.44,6115.44,100],["2017-08-30",6115.44,6115.44,6115.44,6115.44,0],["2017-08-31",6115.44,6115.44,6115.44,6115.44,0],["2017-09-01",6115.44,6115.44,6115.44,6115.44,0],["2017-09-05",6317.6,6418.68,6317.6,6418.68,300],["2017-09-06",6418.68,6418.68,6418.68,6418.68,0],["2017-09-07",6418.68,6418.68,6418.68,6418.68,8],["2017-09-08",6418.68,6418.68,6418.68,6418.68,47],["2017-09-11",6418.68,6418.68,6418.68,6418.68,0],["2017-09-12",6317.6,6342.87,6317.6,6342.87,600],["2017-09-13",6342.87,6342.87,6342.87,6342.87,0],["2017-09-14",6393.41,6393.41,6393.41,6393.41,700],["2017-09-15",6418.68,6418.68,6418.68,6418.68,103],["2017-09-18",6418.68,6570.3,6418.68,6570.3,3330],["2017-09-19",6570.3,6570.3,6570.3,6570.3,2000],["2017-09-20",6570.3,6570.3,6570.3,6570.3,0],["2017-09-21",7075.71,7075.71,6570.3,6570.3,1600],["2017-09-22",6570.3,6570.3,6570.3,6570.3,260],["2017-09-25",6216.52,6317.6,6191.25,6317.6,900],["2017-09-26",6317.6,6317.6,6317.6,6317.6,0],["2017-09-27",6317.6,6317.6,6317.6,6317.6,0],["2017-09-28",6317.6,6317.6,6317.6,6317.6,0],["2017-09-29",6570.3,6570.3,6570.3,6570.3,2100],["2017-10-02",6570.3,6570.3,6570.3,6570.3,100],["2017-10-03",6570.3,6570.3,6570.3,6570.3,0],["2017-10-04",6570.3,6570.3,6570.3,6570.3,0],["2017-10-05",6570.3,6570.3,6570.3,6570.3,0],["2017-10-06",6570.3,6570.3,6570.3,6570.3,0],["2017-10-09",6570.3,6570.3,6570.3,6570.3,0],["2017-10-10",6570.3,6570.3,6570.3,6570.3,900],["2017-10-11",6570.3,6570.3,6570.3,6570.3,66],["2017-10-12",6570.3,6570.3,6570.3,6570.3,100],["2017-10-13",6570.3,6570.3,6570.3,6570.3,0],["2017-10-16",6570.3,6570.3,6570.3,6570.3,0],["2017-10-17",6570.3,6570.3,6570.3,6570.3,0],["2017-10-18",6570.3,6570.3,6570.3,6570.3,0],["2017-10-19",6570.3,6570.3,6570.3,6570.3,0],["2017-10-20",6570.3,6570.3,6570.3,6570.3,0],["2017-10-23",6570.3,6570.3,6545.03,6545.03,1500],["2017-10-24",6545.03,6545.03,6545.03,6545.03,1200],["2017-10-25",6570.3,6570.3,6570.3,6570.3,2300],["2017-10-26",6570.3,6570.3,6570.3,6570.3,0],["2017-10-27",6570.3,6570.3,6570.3,6570.3,0],["2017-10-30",6570.3,6570.3,6570.3,6570.3,40],["2017-10-31",6696.65,7075.71,6696.65,7075.71,200],["2017-11-01",7075.71,7075.71,7075.71,7075.71,0],["2017-11-02",7075.71,7075.71,7075.71,7075.71,0],["2017-11-03",7075.71,7075.71,7075.71,7075.71,0],["2017-11-06",7075.71,7075.71,7075.71,7075.71,0],["2017-11-07",7075.71,7075.71,7075.71,7075.71,0],["2017-11-08",7075.71,7075.71,7075.71,7075.71,0],["2017-11-09",6620.84,7555.85,6620.84,7555.85,400],["2017-11-10",6823.01,6823.01,6823.01,6823.01,202],["2017-11-13",7075.71,7277.87,7025.17,7025.17,3254],["2017-11-14",7176.79,7581.12,6999.9,6999.9,3100],["2017-11-15",6999.9,6999.9,6999.9,6999.9,0],["2017-11-16",7682.2,7682.2,7025.17,7025.17,200],["2017-11-17",7025.17,7025.17,7025.17,7025.17,0],["2017-11-20",7025.17,7025.17,7025.17,7025.17,0],["2017-11-21",7025.17,7025.17,7025.17,7025.17,0],["2017-11-22",7025.17,7025.17,7025.17,7025.17,0],["2017-11-23",7025.17,7025.17,7025.17,7025.17,0],["2017-11-24",7025.17,7025.17,7025.17,7025.17,0],["2017-11-27",7692.96,7719.67,7692.96,7719.67,400],["2017-11-28",8440.89,8440.89,8440.89,8440.89,100],["2017-11-29",8440.89,9215.53,8440.89,9215.53,600],["2017-11-30",9990.17,9990.17,9990.17,9990.17,100],["2017-12-01",9990.17,9990.17,9990.17,9990.17,0],["2017-12-04",9001.83,9001.83,9001.83,9001.83,100],["2017-12-05",9001.83,9001.83,9001.83,9001.83,0],["2017-12-06",9001.83,9001.83,9001.83,9001.83,100],["2017-12-07",8147.06,8147.06,8147.06,8147.06,200],["2017-12-08",8147.06,8147.06,8147.06,8147.06,400],["2017-12-11",8147.06,8147.06,8147.06,8147.06,0],["2017-12-12",8948.41,8948.41,8948.41,8948.41,100],["2017-12-13",8948.41,8948.41,8948.41,8948.41,0],["2017-12-14",9803.18,9803.18,8066.92,9776.47,900],["2017-12-15",9776.47,9776.47,9776.47,9776.47,0],["2017-12-18",9776.47,9776.47,9776.47,9776.47,0],["2017-12-19",9776.47,9776.47,9776.47,9776.47,0],["2017-12-20",9776.47,9776.47,9776.47,9776.47,0],["2017-12-21",8814.85,8814.85,8814.85,8814.85,100],["2017-12-22",7933.37,7933.37,7933.37,7933.37,1100],["2017-12-25",7933.37,7933.37,7933.37,7933.37,0],["2017-12-26",7212.15,7212.15,7158.73,7185.44,400],["2017-12-27",7185.44,7185.44,7185.44,7185.44,600],["2017-12-28",7185.44,7185.44,7185.44,7185.44,0],["2017-12-29",7212.15,7212.15,7212.15,7212.15,2100],["2018-01-02",7078.59,7078.59,7078.59,7078.59,1300],["2018-01-03",7078.59,7078.59,7078.59,7078.59,0],["2018-01-04",7105.3,7105.3,7078.59,7078.59,3700],["2018-01-05",7078.59,7078.59,7078.59,7078.59,60],["2018-01-08",7078.59,7078.59,7078.59,7078.59,0],["2018-01-09",7212.15,7212.15,7212.15,7212.15,1000],["2018-01-10",7212.15,7212.15,7212.15,7212.15,0],["2018-01-11",7212.15,7212.15,7212.15,7212.15,0],["2018-01-12",7212.15,7212.15,7212.15,7212.15,10],["2018-01-15",7212.15,7212.15,7212.15,7212.15,30],["2018-01-16",7212.15,7212.15,7212.15,7212.15,0],["2018-01-17",7212.15,7212.15,7212.15,7212.15,0],["2018-01-18",6677.92,6677.92,6677.92,6677.92,100],["2018-01-19",6677.92,6677.92,6677.92,6677.92,0],["2018-01-22",6677.92,6677.92,6677.92,6677.92,100],["2018-01-23",6143.68,6143.68,6143.68,6143.68,1630],["2018-01-24",6143.68,6143.68,6143.68,6143.68,0],["2018-01-25",6143.68,6143.68,6143.68,6143.68,0],["2018-01-26",6758.05,6758.05,6758.05,6758.05,800],["2018-01-29",7425.84,7425.84,7425.84,7425.84,100],["2018-01-30",7425.84,7425.84,7425.84,7425.84,0],["2018-01-31",6811.48,6891.61,6811.48,6891.61,700],["2018-02-01",6891.61,6891.61,6891.61,6891.61,0],["2018-02-02",7051.88,7051.88,7051.88,7051.88,100],["2018-02-05",7051.88,7051.88,7051.88,7051.88,0],["2018-02-06",7212.15,7212.15,6357.38,6357.38,200],["2018-02-07",6357.38,6357.38,6357.38,6357.38,0],["2018-02-08",6437.51,6437.51,6410.8,6410.8,1100],["2018-02-09",6410.8,6410.8,6410.8,6410.8,0],["2018-02-12",7051.88,7051.88,7051.88,7051.88,100],["2018-02-13",7051.88,7051.88,7051.88,7051.88,0],["2018-02-21",7051.88,7051.88,7051.88,7051.88,1000],["2018-02-22",7051.88,7051.88,7051.88,7051.88,0],["2018-02-23",7051.88,7051.88,7051.88,7051.88,0],["2018-02-26",7051.88,7051.88,7051.88,7051.88,500],["2018-02-27",7051.88,7051.88,7051.88,7051.88,0],["2018-02-28",7051.88,7051.88,7051.88,7051.88,0],["2018-03-01",6945.03,6945.03,6945.03,6945.03,200],["2018-03-02",6945.03,6945.03,6945.03,6945.03,0],["2018-03-05",6544.36,6544.36,6544.36,6544.36,1900],["2018-03-06",6677.92,6677.92,6677.92,6677.92,4000],["2018-03-07",6677.92,6677.92,6677.92,6677.92,2900],["2018-03-08",6677.92,6677.92,6677.92,6677.92,50],["2018-03-09",6677.92,6677.92,6677.92,6677.92,0],["2018-03-12",6677.92,6677.92,6677.92,6677.92,0],["2018-03-13",6677.92,6677.92,6677.92,6677.92,0],["2018-03-14",6677.92,6677.92,6677.92,6677.92,0],["2018-03-15",6677.92,6677.92,6677.92,6677.92,0],["2018-03-16",6677.92,6677.92,6677.92,6677.92,800],["2018-03-19",6677.92,6677.92,6677.92,6677.92,1600],["2018-03-20",6677.92,6677.92,6677.92,6677.92,0],["2018-03-21",6677.92,6677.92,6677.92,6677.92,4000],["2018-03-22",6677.92,6677.92,6677.92,6677.92,5030],["2018-03-23",6677.92,6677.92,6677.92,6677.92,5],["2018-03-26",6677.92,6677.92,6677.92,6677.92,2000],["2018-03-27",6677.92,6677.92,6677.92,6677.92,3000],["2018-03-28",6677.92,6677.92,6677.92,6677.92,0],["2018-03-29",6677.92,6677.92,6677.92,6677.92,0],["2018-03-30",6677.92,6677.92,6677.92,6677.92,0],["2018-04-02",6677.92,6677.92,6677.92,6677.92,0],["2018-04-03",6677.92,6677.92,6677.92,6677.92,0],["2018-04-04",6677.92,6677.92,6677.92,6677.92,0],["2018-04-05",6677.92,6677.92,6677.92,6677.92,0],["2018-04-06",6677.92,6677.92,6677.92,6677.92,0],["2018-04-09",6677.92,6677.92,6677.92,6677.92,900],["2018-04-10",6677.92,6677.92,6677.92,6677.92,0],["2018-04-11",6677.92,6677.92,6677.92,6677.92,0],["2018-04-12",6677.92,6677.92,6677.92,6677.92,0],["2018-04-13",6677.92,6677.92,6677.92,6677.92,0],["2018-04-16",6677.92,6677.92,6677.92,6677.92,0],["2018-04-17",6677.92,6677.92,6677.92,6677.92,0],["2018-04-18",6677.92,6677.92,6677.92,6677.92,0],["2018-04-19",6677.92,6677.92,6677.92,6677.92,0],["2018-04-20",6677.92,6677.92,6677.92,6677.92,0],["2018-04-23",6677.92,6677.92,6677.92,6677.92,0],["2018-04-24",6677.92,6677.92,6677.92,6677.92,0],["2018-04-26",6677.92,6677.92,6677.92,6677.92,0],["2018-04-27",6677.92,6677.92,6677.92,6677.92,0],["2018-05-02",6677.92,6677.92,6677.92,6677.92,0],["2018-05-03",6677.92,6677.92,6677.92,6677.92,0],["2018-05-04",6677.92,6677.92,6677.92,6677.92,0],["2018-05-07",7078.59,7078.59,7078.59,7078.59,100],["2018-05-08",7078.59,7078.59,7078.59,7078.59,0],["2018-05-09",7078.59,7078.59,7078.59,7078.59,0],["2018-05-10",7078.59,7078.59,7078.59,7078.59,0],["2018-05-11",7078.59,7078.59,7078.59,7078.59,100],["2018-05-14",7078.59,7078.59,7078.59,7078.59,0],["2018-05-15",7078.59,7078.59,7078.59,7078.59,0],["2018-05-16",7078.59,7078.59,7078.59,7078.59,0],["2018-05-17",7078.59,7078.59,7078.59,7078.59,0],["2018-05-18",6677.92,6677.92,6677.92,6677.92,100],["2018-05-21",6677.92,6677.92,6677.92,6677.92,0],["2018-05-22",6677.92,6677.92,6677.92,6677.92,6100],["2018-05-23",6677.92,6677.92,6677.92,6677.92,0],["2018-05-24",6677.92,6677.92,6677.92,6677.92,0],["2018-05-25",6143.68,6143.68,6143.68,6143.68,100],["2018-05-28",6143.68,6143.68,6143.68,6143.68,0],["2018-05-29",6143.68,6143.68,6143.68,6143.68,0],["2018-05-30",6143.68,6143.68,6143.68,6143.68,0],["2018-05-31",6143.68,6143.68,6143.68,6143.68,0],["2018-06-01",6143.68,6143.68,6143.68,6143.68,0],["2018-06-04",6143.68,6143.68,6143.68,6143.68,0],["2018-06-05",6143.68,6143.68,6143.68,6143.68,0],["2018-06-06",6143.68,6143.68,6143.68,6143.68,0],["2018-06-07",6143.68,6143.68,6143.68,6143.68,0],["2018-06-08",6143.68,6143.68,6143.68,6143.68,0],["2018-06-11",6143.68,6143.68,6143.68,6143.68,0],["2018-06-12",6143.68,6143.68,6143.68,6143.68,0],["2018-06-13",6143.68,6143.68,6143.68,6143.68,0],["2018-06-14",6143.68,6143.68,6143.68,6143.68,0],["2018-06-15",6758.05,6758.05,6758.05,6758.05,100200],["2018-06-18",6758.05,6758.05,6758.05,6758.05,0],["2018-06-19",6758.05,6758.05,6758.05,6758.05,0],["2018-06-20",6758.05,6758.05,6758.05,6758.05,0],["2018-06-21",6758.05,6758.05,6758.05,6758.05,0],["2018-06-22",6758.05,6758.05,6758.05,6758.05,0],["2018-06-25",6758.05,6758.05,6758.05,6758.05,0],["2018-06-26",6758.05,6758.05,6758.05,6758.05,0],["2018-06-27",6758.05,6758.05,6758.05,6758.05,0],["2018-06-28",6758.05,6758.05,6758.05,6758.05,0],["2018-06-29",7428.27,7428.27,7428.27,7428.27,100],["2018-07-02",7428.27,7428.27,7428.27,7428.27,0],["2018-07-03",6981.46,6981.46,6981.46,6981.46,1900],["2018-07-04",6981.46,7260.72,6981.46,7260.72,1400],["2018-07-05",7260.72,7260.72,7260.72,7260.72,0],["2018-07-06",7260.72,7260.72,7260.72,7260.72,0],["2018-07-09",7260.72,7260.72,7260.72,7260.72,0],["2018-07-10",7260.72,7260.72,7260.72,7260.72,2500],["2018-07-11",7260.72,7260.72,7260.72,7260.72,3000],["2018-07-12",6534.65,6534.65,6534.65,6534.65,1000],["2018-07-13",6534.65,6534.65,6534.65,6534.65,0],["2018-07-16",6534.65,6534.65,6534.65,6534.65,0],["2018-07-17",5892.35,5892.35,5892.35,5892.35,300],["2018-07-18",5892.35,5892.35,5892.35,5892.35,0],["2018-07-19",6450.87,6450.87,6450.87,6450.87,100],["2018-07-20",6450.87,6450.87,6450.87,6450.87,0],["2018-07-23",6506.72,6506.72,6506.72,6506.72,100],["2018-07-24",6506.72,6506.72,6506.72,6506.72,0],["2018-07-25",6981.46,6981.46,6981.46,6981.46,200],["2018-07-26",6981.46,6981.46,6981.46,6981.46,200],["2018-07-27",6981.46,6981.46,6981.46,6981.46,0],["2018-07-30",6981.46,6981.46,6981.46,6981.46,0],["2018-07-31",7121.09,7121.09,7121.09,7121.09,400],["2018-08-01",7121.09,7121.09,7121.09,7121.09,0],["2018-08-02",7121.09,7121.09,7121.09,7121.09,0],["2018-08-03",6562.57,7121.09,6562.57,7121.09,600],["2018-08-06",7121.09,7121.09,7121.09,7121.09,0],["2018-08-07",7121.09,7121.09,7121.09,7121.09,0],["2018-08-08",6981.46,6981.46,6981.46,6981.46,1000],["2018-08-09",6981.46,6981.46,6981.46,6981.46,1000],["2018-08-10",6981.46,6981.46,6981.46,6981.46,0],["2018-08-13",6981.46,6981.46,6981.46,6981.46,300],["2018-08-14",6981.46,6981.46,6981.46,6981.46,0],["2018-08-15",6981.46,6981.46,6981.46,6981.46,0],["2018-08-16",6981.46,6981.46,6981.46,6981.46,0],["2018-08-17",6981.46,6981.46,6981.46,6981.46,0],["2018-08-20",6981.46,6981.46,6981.46,6981.46,0],["2018-08-21",6981.46,6981.46,6981.46,6981.46,0],["2018-08-22",6450.87,6450.87,6450.87,6450.87,100],["2018-08-23",6981.46,7093.16,6422.94,6422.94,2400],["2018-08-24",6422.94,6422.94,6422.94,6422.94,0],["2018-08-27",6422.94,6422.94,6422.94,6422.94,0],["2018-08-28",6422.94,6422.94,6422.94,6422.94,0],["2018-08-29",6422.94,6422.94,6422.94,6422.94,0],["2018-08-30",7065.24,7065.24,7065.24,7065.24,100],["2018-08-31",7260.72,7260.72,7260.72,7260.72,5000],["2018-09-04",7260.72,7260.72,7260.72,7260.72,0],["2018-09-05",7260.72,7260.72,7260.72,7260.72,0],["2018-09-06",7260.72,7260.72,7260.72,7260.72,0],["2018-09-07",7260.72,7260.72,7260.72,7260.72,0],["2018-09-10",7121.09,7121.09,7121.09,7121.09,500],["2018-09-11",7121.09,7121.09,7121.09,7121.09,500],["2018-09-12",7121.09,7121.09,7121.09,7121.09,0],["2018-09-13",7121.09,7121.09,7121.09,7121.09,0],["2018-09-14",7400.35,7400.35,7400.35,7400.35,5000],["2018-09-17",6981.46,6981.46,6981.46,6981.46,400],["2018-09-18",6981.46,6981.46,6981.46,6981.46,0],["2018-09-19",6981.46,6981.46,6981.46,6981.46,0],["2018-09-20",6981.46,6981.46,6981.46,6981.46,0],["2018-09-21",6981.46,6981.46,6981.46,6981.46,0],["2018-09-24",6981.46,6981.46,6981.46,6981.46,0],["2018-09-25",6981.46,6981.46,6981.46,6981.46,0],["2018-09-26",6981.46,6981.46,6981.46,6981.46,0],["2018-09-27",6311.24,6311.24,6311.24,6311.24,100],["2018-09-28",6367.09,6367.09,6311.24,6311.24,1000],["2018-10-01",6925.61,6925.61,6925.61,6925.61,100],["2018-10-02",6925.61,6925.61,6925.61,6925.61,0],["2018-10-03",6841.83,6869.76,6841.83,6869.76,600],["2018-10-04",6869.76,6869.76,6869.76,6869.76,0],["2018-10-05",6758.05,6841.83,6758.05,6841.83,200],["2018-10-08",6841.83,6841.83,6841.83,6841.83,0],["2018-10-09",6841.83,6841.83,6702.2,6702.2,2000],["2018-10-10",6702.2,6702.2,6702.2,6702.2,0],["2018-10-11",6702.2,6702.2,6702.2,6702.2,500],["2018-10-12",6702.2,6702.2,6702.2,6702.2,0],["2018-10-15",6702.2,6702.2,6702.2,6702.2,0],["2018-10-16",6702.2,6702.2,6702.2,6702.2,0],["2018-10-17",6702.2,6702.2,6702.2,6702.2,0],["2018-10-18",6702.2,6702.2,6702.2,6702.2,0],["2018-10-19",6702.2,6702.2,6702.2,6702.2,0],["2018-10-22",6702.2,6702.2,6702.2,6702.2,0],["2018-10-23",6981.46,6981.46,6702.2,6702.2,200],["2018-10-24",6702.2,7121.09,6702.2,7121.09,10100],["2018-10-25",7121.09,7121.09,7121.09,7121.09,0],["2018-10-26",7121.09,7121.09,7121.09,7121.09,300],["2018-10-29",7121.09,7121.09,7121.09,7121.09,0],["2018-10-30",7121.09,7121.09,7121.09,7121.09,0],["2018-10-31",7121.09,7121.09,7121.09,7121.09,0],["2018-11-01",7121.09,7121.09,7121.09,7121.09,200],["2018-11-02",7180.43,7180.43,7180.43,7180.43,1300],["2018-11-05",7180.43,7180.43,7180.43,7180.43,200],["2018-11-06",7269.44,7269.44,7269.44,7269.44,300],["2018-11-07",7121.09,7417.8,7121.09,7417.8,11900],["2018-11-08",7417.8,7417.8,7417.8,7417.8,0],["2018-11-09",6824.38,6824.38,6824.38,6824.38,2100],["2018-11-12",6824.38,6824.38,6824.38,6824.38,0],["2018-11-13",6824.38,6824.38,6824.38,6824.38,0],["2018-11-14",6824.38,6824.38,6824.38,6824.38,0],["2018-11-15",7269.44,7269.44,7269.44,7269.44,600],["2018-11-16",7210.1,7210.1,7210.1,7210.1,1200],["2018-11-19",7150.76,7150.76,7150.76,7150.76,100],["2018-11-20",7150.76,7150.76,7150.76,7150.76,0],["2018-11-21",7150.76,7150.76,7150.76,7150.76,0],["2018-11-22",7150.76,7150.76,7150.76,7150.76,0],["2018-11-23",7121.09,7121.09,7121.09,7121.09,4100],["2018-11-26",7121.09,7121.09,7121.09,7121.09,0],["2018-11-27",7121.09,7121.09,7121.09,7121.09,0],["2018-11-28",7121.09,7121.09,7121.09,7121.09,0],["2018-11-29",7121.09,7121.09,7121.09,7121.09,0],["2018-11-30",7121.09,7121.09,7121.09,7121.09,0],["2018-12-03",7121.09,7121.09,7121.09,7121.09,0],["2018-12-04",7121.09,7121.09,7121.09,7121.09,0],["2018-12-05",7121.09,7121.09,7121.09,7121.09,0],["2018-12-06",7121.09,7121.09,7121.09,7121.09,0],["2018-12-07",7121.09,7121.09,7121.09,7121.09,0],["2018-12-10",7121.09,7121.09,7121.09,7121.09,0],["2018-12-11",6854.05,6972.73,6854.05,6972.73,7800],["2018-12-12",7417.8,7655.17,7417.8,7655.17,1200],["2018-12-13",7655.17,7655.17,7655.17,7655.17,0],["2018-12-14",6913.39,7121.09,6913.39,7121.09,300],["2018-12-17",7121.09,7121.09,7121.09,7121.09,0],["2018-12-18",6972.73,6972.73,6972.73,6972.73,100],["2018-12-19",6972.73,6972.73,6972.73,6972.73,0],["2018-12-20",6972.73,6972.73,6972.73,6972.73,0],["2018-12-21",6972.73,6972.73,6972.73,6972.73,0],["2018-12-24",6972.73,6972.73,6972.73,6972.73,0],["2018-12-25",6972.73,6972.73,6972.73,6972.73,0],["2018-12-26",7417.8,7417.8,7417.8,7417.8,100],["2018-12-27",7862.87,7862.87,7862.87,7862.87,100],["2018-12-28",7091.42,7091.42,7091.42,7091.42,500],["2019-01-02",6854.05,6854.05,6854.05,6854.05,500],["2019-01-03",6854.05,6854.05,6854.05,6854.05,0],["2019-01-04",6854.05,6854.05,6854.05,6854.05,0],["2019-01-07",6854.05,6854.05,6854.05,6854.05,0],["2019-01-08",6854.05,6854.05,6854.05,6854.05,0],["2019-01-09",6824.38,6824.38,6824.38,6824.38,400],["2019-01-10",6527.66,6527.66,6290.3,6290.3,1600],["2019-01-11",6290.3,6290.3,6290.3,6290.3,0],["2019-01-14",6290.3,6290.3,6290.3,6290.3,0],["2019-01-15",6290.3,6290.3,6290.3,6290.3,0],["2019-01-16",6527.66,6527.66,6527.66,6527.66,400],["2019-01-17",7091.42,7091.42,7091.42,7091.42,100],["2019-01-18",7091.42,7091.42,7091.42,7091.42,0],["2019-01-21",6824.38,6824.38,6824.38,6824.38,6300],["2019-01-22",6824.38,6824.38,6824.38,6824.38,0],["2019-01-23",6824.38,6824.38,6824.38,6824.38,0],["2019-01-24",6824.38,6824.38,6824.38,6824.38,0],["2019-01-25",6676.02,6824.38,6676.02,6824.38,900],["2019-01-28",7121.09,7121.09,7121.09,7121.09,500],["2019-01-29",7121.09,7121.09,7121.09,7121.09,0],["2019-01-30",7121.09,7121.09,7121.09,7121.09,0],["2019-01-31",7121.09,7121.09,7121.09,7121.09,0],["2019-02-01",7121.09,7121.09,7121.09,7121.09,0],["2019-02-11",7121.09,7121.09,7121.09,7121.09,0],["2019-02-12",7121.09,7121.09,7121.09,7121.09,0],["2019-02-13",7121.09,7121.09,7121.09,7121.09,500],["2019-02-14",7121.09,7121.09,7121.09,7121.09,0],["2019-02-15",7121.09,7121.09,7121.09,7121.09,0],["2019-02-18",7121.09,7121.09,7121.09,7121.09,0],["2019-02-19",7121.09,7121.09,7121.09,7121.09,0],["2019-02-20",7121.09,7121.09,7121.09,7121.09,0],["2019-02-21",7121.09,7121.09,7121.09,7121.09,0],["2019-02-22",7121.09,7121.09,7121.09,7121.09,0],["2019-02-25",7121.09,7121.09,7121.09,7121.09,0],["2019-02-26",7121.09,7121.09,7121.09,7121.09,0],["2019-02-27",6527.66,6557.34,6527.66,6527.66,1200],["2019-02-28",6527.66,6527.66,6527.66,6527.66,0],["2019-03-01",6527.66,6527.66,6527.66,6527.66,0],["2019-03-04",6676.02,6676.02,6676.02,6676.02,100],["2019-03-05",6676.02,6676.02,6676.02,6676.02,0],["2019-03-06",6587.01,6587.01,6587.01,6587.01,100],["2019-03-07",6587.01,6587.01,6587.01,6587.01,0],["2019-03-08",6587.01,6587.01,6587.01,6587.01,0],["2019-03-11",6587.01,6587.01,6587.01,6587.01,0],["2019-03-12",6587.01,6587.01,6587.01,6587.01,0],["2019-03-13",6527.66,6527.66,6527.66,6527.66,4100],["2019-03-14",6527.66,6527.66,6527.66,6527.66,0],["2019-03-15",7180.43,7180.43,7180.43,7180.43,100],["2019-03-18",7180.43,7180.43,7180.43,7180.43,0],["2019-03-19",7180.43,7180.43,7180.43,7180.43,0],["2019-03-20",7180.43,7180.43,7180.43,7180.43,0],["2019-03-21",7180.43,7180.43,7180.43,7180.43,0],["2019-03-22",6557.34,6557.34,6527.66,6527.66,3600],["2019-03-25",6527.66,6527.66,6527.66,6527.66,0],["2019-03-26",6527.66,6527.66,6527.66,6527.66,800],["2019-03-27",7091.42,7091.42,7091.42,7091.42,100],["2019-03-28",7032.08,7032.08,7032.08,7032.08,200],["2019-03-29",7032.08,7032.08,7032.08,7032.08,0],["2019-04-01",7032.08,7032.08,7032.08,7032.08,1000],["2019-04-02",7032.08,7032.08,7032.08,7032.08,0],["2019-04-03",7032.08,7032.08,7032.08,7032.08,0],["2019-04-04",7032.08,7032.08,7032.08,7032.08,0],["2019-04-05",7032.08,7032.08,7032.08,7032.08,0],["2019-04-08",7032.08,7032.08,7032.08,7032.08,0],["2019-04-09",7032.08,7032.08,7032.08,7032.08,0],["2019-04-10",7032.08,7032.08,7032.08,7032.08,0],["2019-04-11",7032.08,7032.08,7032.08,7032.08,0],["2019-04-12",7032.08,7032.08,7032.08,7032.08,0],["2019-04-16",7032.08,7032.08,7032.08,7032.08,0],["2019-04-17",7032.08,7032.08,7032.08,7032.08,0],["2019-04-18",7032.08,7032.08,7032.08,7032.08,0],["2019-04-19",7032.08,7032.08,7032.08,7032.08,0],["2019-04-22",6972.73,7032.08,6676.02,6676.02,2700],["2019-04-23",6616.68,6616.68,6557.34,6557.34,900],["2019-04-24",6527.66,6527.66,6527.66,6527.66,2800],["2019-04-25",6527.66,6527.66,6527.66,6527.66,0],["2019-04-26",6527.66,6527.66,6527.66,6527.66,0],["2019-05-02",6972.73,7121.09,6972.73,7121.09,300],["2019-05-03",7121.09,7121.09,7121.09,7121.09,0],["2019-05-06",7121.09,7121.09,7121.09,7121.09,0],["2019-05-07",7121.09,7121.09,7121.09,7121.09,0],["2019-05-08",7121.09,7121.09,7121.09,7121.09,0],["2019-05-09",7121.09,7121.09,7121.09,7121.09,0],["2019-05-10",7121.09,7121.09,7121.09,7121.09,0],["2019-05-13",7121.09,7121.09,7121.09,7121.09,0],["2019-05-14",7121.09,7121.09,7121.09,7121.09,0],["2019-05-15",7121.09,7121.09,7121.09,7121.09,0],["2019-05-16",7121.09,7121.09,7121.09,7121.09,0],["2019-05-17",7121.09,7121.09,7121.09,7121.09,0],["2019-05-20",7121.09,7121.09,7121.09,7121.09,0],["2019-05-21",7121.09,7121.09,7121.09,7121.09,0],["2019-05-22",7121.09,7121.09,7121.09,7121.09,0],["2019-05-23",7121.09,7121.09,7121.09,7121.09,0],["2019-05-24",7121.09,7121.09,7121.09,7121.09,0],["2019-05-27",7121.09,7121.09,7121.09,7121.09,0],["2019-05-28",7121.09,7121.09,7121.09,7121.09,0],["2019-05-29",7121.09,7833.2,7121.09,7833.2,1700],["2019-05-30",7833.2,7833.2,7833.2,7833.2,0],["2019-05-31",7833.2,7833.2,7833.2,7833.2,0],["2019-06-03",7833.2,7833.2,7833.2,7833.2,0],["2019-06-04",8456.29,8604.65,8456.29,8604.65,9600],["2019-06-05",8604.65,8604.65,8604.65,8604.65,0],["2019-06-06",8604.65,8604.65,8604.65,8604.65,0],["2019-06-07",8604.65,8604.65,8604.65,8604.65,0],["2019-06-10",8604.65,8604.65,8604.65,8604.65,0],["2019-06-11",8604.65,8604.65,8604.65,8604.65,0],["2019-06-12",8604.65,8604.65,8604.65,8604.65,0],["2019-06-13",7744.18,7744.18,7744.18,7744.18,300],["2019-06-14",6975.91,6975.91,6975.91,6975.91,600],["2019-06-17",6975.91,6975.91,6975.91,6975.91,0],["2019-06-18",6975.91,6975.91,6975.91,6975.91,0],["2019-06-19",6975.91,6975.91,6975.91,6975.91,0],["2019-06-20",6975.91,6975.91,6975.91,6975.91,0],["2019-06-21",6975.91,6975.91,6975.91,6975.91,0],["2019-06-24",6975.91,6975.91,6975.91,6975.91,0],["2019-06-25",6975.91,6975.91,6975.91,6975.91,0],["2019-06-26",6975.91,6975.91,6975.91,6975.91,0],["2019-06-27",6975.91,6975.91,6975.91,6975.91,0],["2019-06-28",7651.99,7651.99,7651.99,7651.99,1700],["2019-07-01",7651.99,7651.99,7651.99,7651.99,0],["2019-07-02",7651.99,7651.99,7651.99,7651.99,0],["2019-07-03",7651.99,7651.99,7651.99,7651.99,0],["2019-07-04",7651.99,7651.99,7651.99,7651.99,0],["2019-07-05",7651.99,7651.99,7651.99,7651.99,0],["2019-07-08",7651.99,7651.99,7651.99,7651.99,0],["2019-07-09",7651.99,7651.99,7651.99,7651.99,0],["2019-07-10",7651.99,7651.99,7651.99,7651.99,0],["2019-07-11",7651.99,7651.99,7651.99,7651.99,0],["2019-07-12",7651.99,7651.99,7651.99,7651.99,0],["2019-07-15",7651.99,7651.99,7651.99,7651.99,0],["2019-07-16",7651.99,7651.99,7651.99,7651.99,0],["2019-07-17",6914.45,6914.45,6914.45,6914.45,300],["2019-07-18",6914.45,6914.45,6914.45,6914.45,0],["2019-07-19",6914.45,6914.45,6914.45,6914.45,0],["2019-07-22",7590.53,7590.53,6760.8,6760.8,200],["2019-07-23",6760.8,6760.8,6760.8,6760.8,0],["2019-07-24",6760.8,6760.8,6760.8,6760.8,0],["2019-07-25",6760.8,6760.8,6760.8,6760.8,0],["2019-07-26",6760.8,6760.8,6760.8,6760.8,0],["2019-07-29",6760.8,6760.8,6760.8,6760.8,0],["2019-07-30",7068.1,7068.1,7068.1,7068.1,1100],["2019-07-31",7068.1,7068.1,7068.1,7068.1,0],["2019-08-01",7068.1,7068.1,7068.1,7068.1,0],["2019-08-02",7068.1,7068.1,7068.1,7068.1,0],["2019-08-05",7068.1,7068.1,7068.1,7068.1,0],["2019-08-06",7068.1,7068.1,7068.1,7068.1,0],["2019-08-07",7068.1,7068.1,7068.1,7068.1,0],["2019-08-08",7068.1,7068.1,7068.1,7068.1,0],["2019-08-09",7068.1,7068.1,7068.1,7068.1,0],["2019-08-12",7068.1,7068.1,7068.1,7068.1,0],["2019-08-13",7068.1,7068.1,7068.1,7068.1,0],["2019-08-14",7068.1,7068.1,7068.1,7068.1,0],["2019-08-15",7068.1,7068.1,7068.1,7068.1,0],["2019-08-16",7068.1,7068.1,7068.1,7068.1,0],["2019-08-19",7068.1,7068.1,7068.1,7068.1,0],["2019-08-20",7068.1,7068.1,7068.1,7068.1,0],["2019-08-21",7068.1,7068.1,7068.1,7068.1,0],["2019-08-22",7068.1,7068.1,7068.1,7068.1,0],["2019-08-23",7068.1,7068.1,7068.1,7068.1,0],["2019-08-26",7068.1,7068.1,7068.1,7068.1,0],["2019-08-27",7682.72,7682.72,7682.72,7682.72,500],["2019-08-28",7682.72,7682.72,7682.72,7682.72,0],["2019-08-29",7682.72,7682.72,7682.72,7682.72,0],["2019-08-30",7682.72,7682.72,7682.72,7682.72,0],["2019-09-03",7682.72,7682.72,7682.72,7682.72,0],["2019-09-04",8450.99,8450.99,8450.99,8450.99,400],["2019-09-05",8450.99,8450.99,8450.99,8450.99,0],["2019-09-06",8450.99,8450.99,8450.99,8450.99,0],["2019-09-09",8450.99,8450.99,8450.99,8450.99,0],["2019-09-10",8450.99,8450.99,8450.99,8450.99,0],["2019-09-11",8450.99,8450.99,8450.99,8450.99,0],["2019-09-12",8450.99,8450.99,8450.99,8450.99,0],["2019-09-13",8450.99,8450.99,8450.99,8450.99,0],["2019-09-16",8450.99,8450.99,8450.99,8450.99,0],["2019-09-17",8450.99,8450.99,8450.99,8450.99,0],["2019-09-18",8450.99,8450.99,8450.99,8450.99,0],["2019-09-19",8450.99,8450.99,8450.99,8450.99,0],["2019-09-20",8450.99,8450.99,8450.99,8450.99,0],["2019-09-23",8450.99,8450.99,8450.99,8450.99,0],["2019-09-24",8450.99,8450.99,8450.99,8450.99,0],["2019-09-25",8450.99,8450.99,8450.99,8450.99,0],["2019-09-26",8450.99,8450.99,8450.99,8450.99,0],["2019-09-27",8450.99,8450.99,8450.99,8450.99,0],["2019-09-30",7990.03,7990.03,7990.03,7990.03,500],["2019-10-01",7990.03,7990.03,7990.03,7990.03,0],["2019-10-02",7990.03,7990.03,7990.03,7990.03,0],["2019-10-03",7990.03,7990.03,7990.03,7990.03,0],["2019-10-04",7990.03,7990.03,7990.03,7990.03,0],["2019-10-07",7990.03,7990.03,7990.03,7990.03,0],["2019-10-08",7990.03,7990.03,7990.03,7990.03,0],["2019-10-09",7990.03,7990.03,7990.03,7990.03,0],["2019-10-10",7990.03,7990.03,7990.03,7990.03,0],["2019-10-11",7990.03,7990.03,7990.03,7990.03,0],["2019-10-14",7990.03,7990.03,7990.03,7990.03,0],["2019-10-15",7990.03,7990.03,7990.03,7990.03,0],["2019-10-16",7990.03,7990.03,7990.03,7990.03,0],["2019-10-17",7990.03,7990.03,7990.03,7990.03,0],["2019-10-18",7990.03,7990.03,7990.03,7990.03,0],["2019-10-21",7990.03,7990.03,7990.03,7990.03,0],["2019-10-22",7990.03,7990.03,7990.03,7990.03,0],["2019-10-23",7990.03,7990.03,7990.03,7990.03,0],["2019-10-24",7990.03,7990.03,7990.03,7990.03,0],["2019-10-25",7990.03,7990.03,7990.03,7990.03,0],["2019-10-28",7990.03,7990.03,7990.03,7990.03,600],["2019-10-29",7990.03,7990.03,7990.03,7990.03,0],["2019-10-30",7990.03,7990.03,7990.03,7990.03,0],["2019-10-31",7990.03,7990.03,7990.03,7990.03,0],["2019-11-01",7990.03,7990.03,7990.03,7990.03,0],["2019-11-04",7990.03,7990.03,7990.03,7990.03,0],["2019-11-05",7990.03,7990.03,7990.03,7990.03,0],["2019-11-06",8604.65,8604.65,8604.65,8604.65,200],["2019-11-07",8604.65,8604.65,8604.65,8604.65,0],["2019-11-08",8604.65,8604.65,8604.65,8604.65,0],["2019-11-11",8604.65,8604.65,8604.65,8604.65,0],["2019-11-12",8604.65,8604.65,8604.65,8604.65,0],["2019-11-13",8604.65,8604.65,8604.65,8604.65,0],["2019-11-14",8604.65,8604.65,8604.65,8604.65,0],["2019-11-15",8604.65,8604.65,8604.65,8604.65,0],["2019-11-18",8117.59,8117.59,8117.59,8117.59,200],["2019-11-19",8117.59,8117.59,8117.59,8117.59,0],["2019-11-20",7305.83,7305.83,7305.83,7305.83,1800],["2019-11-21",7305.83,7305.83,7305.83,7305.83,0],["2019-11-22",7305.83,7305.83,7305.83,7305.83,0],["2019-11-25",7305.83,7305.83,7305.83,7305.83,0],["2019-11-26",7305.83,7305.83,7305.83,7305.83,0],["2019-11-27",7305.83,7305.83,7305.83,7305.83,0],["2019-11-28",7305.83,7305.83,7305.83,7305.83,0],["2019-11-29",7305.83,7305.83,7305.83,7305.83,0],["2019-12-02",7305.83,7305.83,7305.83,7305.83,0],["2019-12-03",8020.18,8020.18,8020.18,8020.18,100],["2019-12-04",8020.18,8020.18,8020.18,8020.18,0],["2019-12-05",8020.18,8020.18,8020.18,8020.18,0],["2019-12-06",8020.18,8020.18,8020.18,8020.18,0],["2019-12-09",8020.18,8020.18,8020.18,8020.18,0],["2019-12-10",8020.18,8020.18,8020.18,8020.18,0],["2019-12-11",8020.18,8020.18,8020.18,8020.18,0],["2019-12-12",8020.18,8020.18,8020.18,8020.18,0],["2019-12-13",8020.18,8020.18,8020.18,8020.18,0],["2019-12-16",8020.18,8020.18,8020.18,8020.18,0],["2019-12-17",8020.18,8020.18,8020.18,8020.18,0],["2019-12-18",8020.18,8020.18,8020.18,8020.18,0],["2019-12-19",8020.18,8020.18,8020.18,8020.18,0],["2019-12-20",8020.18,8020.18,8020.18,8020.18,0],["2019-12-23",8020.18,8020.18,8020.18,8020.18,0],["2019-12-24",8020.18,8020.18,8020.18,8020.18,0],["2019-12-25",8020.18,8020.18,8020.18,8020.18,0],["2019-12-26",8020.18,8020.18,8020.18,8020.18,204021],["2019-12-27",8020.18,8020.18,8020.18,8020.18,0],["2019-12-30",8020.18,8020.18,8020.18,8020.18,0],["2019-12-31",8020.18,8020.18,8020.18,8020.18,0],["2020-01-02",8020.18,8020.18,8020.18,8020.18,0],["2020-01-03",8020.18,8020.18,8020.18,8020.18,0],["2020-01-06",8020.18,8020.18,8020.18,8020.18,0],["2020-01-07",8020.18,8020.18,8020.18,8020.18,0],["2020-01-08",8020.18,8020.18,8020.18,8020.18,0],["2020-01-09",8020.18,8020.18,8020.18,8020.18,0],["2020-01-10",8020.18,8020.18,8020.18,8020.18,0],["2020-01-13",8020.18,8020.18,8020.18,8020.18,0],["2020-01-14",8020.18,8020.18,8020.18,8020.18,0],["2020-01-15",8020.18,8020.18,8020.18,8020.18,0],["2020-01-16",8020.18,8020.18,8020.18,8020.18,0],["2020-01-17",8020.18,8020.18,8020.18,8020.18,0],["2020-01-20",8020.18,8020.18,8020.18,8020.18,0],["2020-01-21",8020.18,8020.18,8020.18,8020.18,0],["2020-01-22",8020.18,8020.18,8020.18,8020.18,0],["2020-01-30",8020.18,8020.18,8020.18,8020.18,0],["2020-01-31",8020.18,8020.18,8020.18,8020.18,0],["2020-02-03",7468.19,7468.19,7468.19,7468.19,1000],["2020-02-04",7468.19,7468.19,7468.19,7468.19,0],["2020-02-05",7468.19,7468.19,7468.19,7468.19,0],["2020-02-06",7468.19,7468.19,7468.19,7468.19,0],["2020-02-07",7468.19,7468.19,7468.19,7468.19,0],["2020-02-10",7468.19,7468.19,7468.19,7468.19,0],["2020-02-11",7468.19,7468.19,7468.19,7468.19,0],["2020-02-12",7468.19,7468.19,7468.19,7468.19,0],["2020-02-13",7468.19,7468.19,7468.19,7468.19,0],["2020-02-14",7468.19,7468.19,7468.19,7468.19,0],["2020-02-17",7468.19,7468.19,7468.19,7468.19,0],["2020-02-18",7468.19,7468.19,7468.19,7468.19,0],["2020-02-19",7468.19,7468.19,7468.19,7468.19,0],["2020-02-20",7468.19,7468.19,7468.19,7468.19,0],["2020-02-21",7468.19,7468.19,7468.19,7468.19,0],["2020-02-24",7468.19,7468.19,7468.19,7468.19,0],["2020-02-25",7468.19,7468.19,7468.19,7468.19,0],["2020-02-26",7468.19,7468.19,7468.19,7468.19,0],["2020-02-27",7468.19,7468.19,7468.19,7468.19,0],["2020-02-28",7468.19,7468.19,7468.19,7468.19,0],["2020-03-02",7468.19,7468.19,7468.19,7468.19,0],["2020-03-03",7468.19,7468.19,7468.19,7468.19,0],["2020-03-04",7468.19,7468.19,7468.19,7468.19,0],["2020-03-05",7468.19,7468.19,7468.19,7468.19,0],["2020-03-06",7468.19,7468.19,7468.19,7468.19,0],["2020-03-09",7468.19,7468.19,7468.19,7468.19,0],["2020-03-10",7468.19,7468.19,7468.19,7468.19,0],["2020-03-11",7468.19,7468.19,7468.19,7468.19,0],["2020-03-12",7468.19,7468.19,7468.19,7468.19,0],["2020-03-13",6818.78,6818.78,6818.78,6818.78,1100],["2020-03-16",6818.78,6818.78,6818.78,6818.78,0],["2020-03-17",6818.78,6818.78,6818.78,6818.78,0],["2020-03-18",6818.78,6818.78,6818.78,6818.78,0],["2020-03-19",6818.78,6818.78,6818.78,6818.78,0],["2020-03-20",6818.78,6818.78,6818.78,6818.78,0],["2020-03-23",6818.78,6818.78,6818.78,6818.78,0],["2020-03-24",6818.78,6818.78,6818.78,6818.78,2500],["2020-03-25",6818.78,6818.78,6818.78,6818.78,0],["2020-03-26",6818.78,6818.78,6818.78,6818.78,0],["2020-03-27",6818.78,6818.78,6818.78,6818.78,0],["2020-03-30",6818.78,6818.78,6818.78,6818.78,0],["2020-03-31",6818.78,6818.78,6818.78,6818.78,0],["2020-04-01",6818.78,6818.78,6818.78,6818.78,0],["2020-04-03",6818.78,6818.78,6818.78,6818.78,0],["2020-04-06",6818.78,6818.78,6818.78,6818.78,0],["2020-04-07",6818.78,6818.78,6818.78,6818.78,0],["2020-04-08",6818.78,6818.78,6818.78,6818.78,0],["2020-04-09",6818.78,6818.78,6818.78,6818.78,0],["2020-04-10",6818.78,6818.78,6818.78,6818.78,0],["2020-04-13",7143.48,7143.48,7143.48,7143.48,500],["2020-04-14",7143.48,7143.48,7143.48,7143.48,0],["2020-04-15",7143.48,7143.48,7143.48,7143.48,0],["2020-04-16",7143.48,7143.48,7143.48,7143.48,0],["2020-04-17",7143.48,7143.48,7143.48,7143.48,0],["2020-04-20",7143.48,7143.48,7143.48,7143.48,0],["2020-04-21",7468.19,7468.19,7468.19,7468.19,4000],["2020-04-22",7468.19,7468.19,7468.19,7468.19,0],["2020-04-23",7468.19,7468.19,7468.19,7468.19,0],["2020-04-24",7468.19,7468.19,7468.19,7468.19,0],["2020-04-27",7468.19,7468.19,7468.19,7468.19,0],["2020-04-28",8182.53,8182.53,8182.53,8182.53,3000],["2020-04-29",8182.53,8182.53,8182.53,8182.53,0],["2020-05-04",8182.53,8182.53,8182.53,8182.53,0],["2020-05-05",8182.53,8182.53,8182.53,8182.53,0],["2020-05-06",8182.53,8182.53,8182.53,8182.53,0],["2020-05-07",8182.53,8182.53,8182.53,8182.53,0],["2020-05-08",8182.53,8182.53,8182.53,8182.53,0],["2020-05-11",8182.53,8182.53,8182.53,8182.53,0],["2020-05-12",8182.53,8182.53,8182.53,8182.53,0],["2020-05-13",8182.53,8182.53,8182.53,8182.53,0],["2020-05-14",8182.53,8182.53,8182.53,8182.53,0],["2020-05-15",8182.53,8182.53,8182.53,8182.53,0],["2020-05-18",8182.53,8182.53,8182.53,8182.53,0],["2020-05-19",8182.53,8182.53,8182.53,8182.53,0],["2020-05-20",8182.53,8182.53,8182.53,8182.53,0],["2020-05-21",8182.53,8182.53,8182.53,8182.53,0],["2020-05-22",8182.53,8182.53,8182.53,8182.53,0],["2020-05-25",8114.91,8114.91,8114.91,8114.91,2000],["2020-05-26",8114.91,8114.91,8114.91,8114.91,0],["2020-05-27",8114.91,8114.91,8114.91,8114.91,0],["2020-05-28",8114.91,8114.91,8114.91,8114.91,0],["2020-05-29",8114.91,8114.91,8114.91,8114.91,0],["2020-06-01",8114.91,8114.91,8114.91,8114.91,0],["2020-06-02",7303.42,7303.42,7303.42,7303.42,100],["2020-06-03",7303.42,7303.42,7303.42,7303.42,0],["2020-06-04",7303.42,7303.42,7303.42,7303.42,0],["2020-06-05",7945.85,7945.85,7945.85,7945.85,100],["2020-06-08",7945.85,7945.85,7945.85,7945.85,0],["2020-06-09",7945.85,7945.85,7945.85,7945.85,0],["2020-06-10",7945.85,7945.85,7945.85,7945.85,0],["2020-06-11",7945.85,7945.85,7945.85,7945.85,0],["2020-06-12",7945.85,7945.85,7945.85,7945.85,0],["2020-06-15",7945.85,7945.85,7945.85,7945.85,0],["2020-06-16",7945.85,7945.85,7945.85,7945.85,0],["2020-06-17",7945.85,7945.85,7945.85,7945.85,0],["2020-06-18",7945.85,7945.85,7945.85,7945.85,0],["2020-06-19",7945.85,7945.85,7945.85,7945.85,0],["2020-06-22",7945.85,7945.85,7945.85,7945.85,0],["2020-06-23",7945.85,7945.85,7945.85,7945.85,0],["2020-06-24",7945.85,7945.85,7945.85,7945.85,1000],["2020-06-25",7945.85,7945.85,7945.85,7945.85,0],["2020-06-26",7945.85,7945.85,7945.85,7945.85,0],["2020-06-29",7945.85,7945.85,7945.85,7945.85,0],["2020-06-30",7945.85,7945.85,7945.85,7945.85,0],["2020-07-01",7945.85,7945.85,7945.85,7945.85,0],["2020-07-02",7945.85,7945.85,7945.85,7945.85,0],["2020-07-03",7945.85,7945.85,7945.85,7945.85,0],["2020-07-06",7945.85,7945.85,7945.85,7945.85,0],["2020-07-07",7945.85,7945.85,7945.85,7945.85,0],["2020-07-08",7945.85,7945.85,7945.85,7945.85,0],["2020-07-09",7945.85,7945.85,7945.85,7945.85,0],["2020-07-10",7945.85,7945.85,7945.85,7945.85,0],["2020-07-13",8723.53,8723.53,8723.53,8723.53,100],["2020-07-14",7945.85,7945.85,7945.85,7945.85,2000],["2020-07-15",7945.85,7945.85,7945.85,7945.85,0],["2020-07-16",7945.85,7945.85,7945.85,7945.85,0],["2020-07-17",7945.85,7945.85,7945.85,7945.85,0],["2020-07-20",7945.85,7945.85,7945.85,7945.85,0],["2020-07-21",7945.85,7945.85,7945.85,7945.85,0],["2020-07-22",7945.85,7945.85,7945.85,7945.85,0],["2020-07-23",7945.85,8047.29,7945.85,8047.29,3700],["2020-07-24",8047.29,8047.29,8047.29,8047.29,0],["2020-07-27",7776.79,7776.79,7776.79,7776.79,2000],["2020-07-28",7776.79,8114.91,7776.79,8114.91,2100],["2020-07-29",8114.91,8114.91,8114.91,8114.91,0],["2020-07-30",8114.91,8114.91,8114.91,8114.91,1000],["2020-07-31",8114.91,8114.91,8114.91,8114.91,0],["2020-08-03",8114.91,8114.91,8114.91,8114.91,0],["2020-08-04",8114.91,8114.91,8114.91,8114.91,0],["2020-08-05",8114.91,8114.91,8114.91,8114.91,0],["2020-08-06",8114.91,8114.91,8114.91,8114.91,1000],["2020-08-07",7438.67,7607.73,7438.67,7607.73,2000],["2020-08-10",7607.73,7607.73,7607.73,7607.73,0],["2020-08-11",7607.73,7607.73,7607.73,7607.73,1000],["2020-08-12",7607.73,7607.73,7607.73,7607.73,0],["2020-08-13",7641.54,7641.54,7641.54,7641.54,5300],["2020-08-14",7641.54,7641.54,7641.54,7641.54,0],["2020-08-17",7641.54,7641.54,7641.54,7641.54,0],["2020-08-18",7641.54,7641.54,7641.54,7641.54,0],["2020-08-19",7945.85,7945.85,7945.85,7945.85,1000],["2020-08-20",7945.85,7945.85,7945.85,7945.85,0],["2020-08-21",7945.85,7945.85,7945.85,7945.85,0],["2020-08-24",7945.85,7945.85,7945.85,7945.85,100],["2020-08-25",7945.85,7945.85,7945.85,7945.85,0],["2020-08-26",7945.85,7945.85,7945.85,7945.85,0],["2020-08-27",7945.85,7945.85,7945.85,7945.85,0],["2020-08-28",7945.85,7945.85,7945.85,7945.85,0],["2020-08-31",7945.85,7945.85,7945.85,7945.85,0],["2020-09-01",7945.85,7945.85,7945.85,7945.85,0],["2020-09-03",7945.85,7945.85,7945.85,7945.85,0],["2020-09-04",7945.85,7945.85,7945.85,7945.85,0],["2020-09-07",7168.17,7607.73,7168.17,7607.73,300],["2020-09-08",7945.85,7945.85,7945.85,7945.85,200],["2020-09-09",7945.85,7945.85,7945.85,7945.85,0],["2020-09-10",7607.73,7945.85,7607.73,7945.85,3000],["2020-09-11",8283.97,8283.97,8283.97,8283.97,100],["2020-09-14",8114.91,8114.91,8114.91,8114.91,500],["2020-09-15",8114.91,8114.91,8114.91,8114.91,500],["2020-09-16",8114.91,8114.91,8114.91,8114.91,500],["2020-09-17",7945.85,7945.85,7945.85,7945.85,1000],["2020-09-18",7945.85,7945.85,7945.85,7945.85,1500],["2020-09-21",7979.66,7979.66,7979.66,7979.66,1000],["2020-09-22",7979.66,7979.66,7979.66,7979.66,0],["2020-09-23",8013.47,8013.47,8013.47,8013.47,1000],["2020-09-24",8047.29,8047.29,8047.29,8047.29,1000],["2020-09-25",8047.29,8047.29,8047.29,8047.29,0],["2020-09-28",8250.16,8283.97,8250.16,8283.97,2000],["2020-09-29",8283.97,8283.97,8283.97,8283.97,0],["2020-09-30",8283.97,8283.97,8283.97,8283.97,0],["2020-10-01",8283.97,8283.97,8283.97,8283.97,0],["2020-10-02",8453.03,8453.03,8453.03,8453.03,1000],["2020-10-05",8723.53,8960.21,8723.53,8960.21,3000],["2020-10-06",8960.21,8960.21,8960.21,8960.21,0],["2020-10-07",8622.09,8622.09,8622.09,8622.09,1000],["2020-10-08",8622.09,8622.09,8622.09,8622.09,0],["2020-10-09",8622.09,8622.09,8622.09,8622.09,0],["2020-10-12",8622.09,8622.09,8622.09,8622.09,0],["2020-10-13",8622.09,8622.09,8622.09,8622.09,0],["2020-10-14",8622.09,8622.09,8622.09,8622.09,700],["2020-10-15",8622.09,8622.09,8622.09,8622.09,0],["2020-10-16",8622.09,8622.09,8622.09,8622.09,0],["2020-10-19",8622.09,8689.72,8622.09,8622.09,3400],["2020-10-20",8622.09,8622.09,8622.09,8622.09,0],["2020-10-21",8622.09,8622.09,8622.09,8622.09,100],["2020-10-22",8622.09,8622.09,8622.09,8622.09,0],["2020-10-23",8622.09,8622.09,8622.09,8622.09,0],["2020-10-26",8622.09,8622.09,8622.09,8622.09,0],["2020-10-27",8791.15,8791.15,8791.15,8791.15,5000],["2020-10-28",8960.21,8960.21,8960.21,8960.21,8800],["2020-10-29",9467.39,9467.39,9467.39,9467.39,500],["2020-10-30",9467.39,9467.39,9467.39,9467.39,0],["2020-11-02",9467.39,9467.39,9467.39,9467.39,100],["2020-11-03",9467.39,9467.39,9467.39,9467.39,0],["2020-11-04",9467.39,9467.39,9467.39,9467.39,0],["2020-11-05",9467.39,9467.39,9467.39,9467.39,0],["2020-11-06",9298.33,9298.33,9095.46,9095.46,400],["2020-11-09",9095.46,9095.46,9095.46,9095.46,0],["2020-11-10",9129.27,9129.27,9129.27,9129.27,1650],["2020-11-11",9129.27,9129.27,9129.27,9129.27,200],["2020-11-12",9129.27,9129.27,9129.27,9129.27,0],["2020-11-13",9129.27,9129.27,9129.27,9129.27,0],["2020-11-16",8988.82,8988.82,8988.82,8988.82,1000],["2020-11-17",8813.26,8813.26,8778.15,8778.15,4000],["2020-11-18",8778.15,8778.15,8778.15,8778.15,500],["2020-11-19",8778.15,8778.15,8778.15,8778.15,0],["2020-11-20",9269.72,9269.72,8602.58,8602.58,2100],["2020-11-23",8707.92,8707.92,8707.92,8707.92,4500],["2020-11-24",8707.92,8707.92,8707.92,8707.92,0],["2020-11-25",8743.04,8743.04,8743.04,8743.04,2000],["2020-11-26",8743.04,8743.04,8743.04,8743.04,0],["2020-11-27",8743.04,8743.04,8743.04,8743.04,0],["2020-11-30",8883.49,8883.49,8883.49,8883.49,100],["2020-12-01",8883.49,8883.49,8883.49,8883.49,0],["2020-12-02",8743.04,8813.26,8743.04,8813.26,4300],["2020-12-03",8813.26,8813.26,8813.26,8813.26,0],["2020-12-04",8813.26,8813.26,8813.26,8813.26,0],["2020-12-07",8813.26,8813.26,8813.26,8813.26,0],["2020-12-08",8813.26,8813.26,8813.26,8813.26,0],["2020-12-09",8813.26,8813.26,8813.26,8813.26,0],["2020-12-10",8813.26,8813.26,8813.26,8813.26,0],["2020-12-11",8813.26,8813.26,8813.26,8813.26,500],["2020-12-14",8813.26,8813.26,8813.26,8813.26,0],["2020-12-15",8813.26,8813.26,8813.26,8813.26,0],["2020-12-16",8813.26,8813.26,8813.26,8813.26,0],["2020-12-17",8813.26,8813.26,8813.26,8813.26,0],["2020-12-18",8391.91,8602.58,8391.91,8427.02,8500],["2020-12-21",8427.02,8427.02,8321.68,8321.68,4100],["2020-12-22",8321.68,8321.68,8321.68,8321.68,0],["2020-12-23",8427.02,8427.02,8427.02,8427.02,2600],["2020-12-24",8427.02,8427.02,8427.02,8427.02,500],["2020-12-25",8427.02,8427.02,8251.46,8251.46,3500],["2020-12-28",8251.46,8602.58,8251.46,8602.58,5700],["2020-12-29",8602.58,8602.58,8602.58,8602.58,0],["2020-12-30",8637.7,8637.7,8637.7,8637.7,600],["2020-12-31",8637.7,8637.7,8637.7,8637.7,1400],["2021-01-04",8602.58,8602.58,8602.58,8602.58,300],["2021-01-05",8602.58,8602.58,8602.58,8602.58,3600],["2021-01-06",8532.36,8602.58,8532.36,8602.58,1200],["2021-01-07",8427.02,8462.13,8427.02,8462.13,6400],["2021-01-08",8602.58,8602.58,8602.58,8602.58,1100],["2021-01-11",8602.58,8602.58,8602.58,8602.58,0],["2021-01-12",8602.58,8602.58,8602.58,8602.58,0],["2021-01-13",8602.58,8602.58,8602.58,8602.58,0],["2021-01-14",8602.58,8602.58,8602.58,8602.58,0],["2021-01-15",8778.15,8778.15,8778.15,8778.15,300],["2021-01-18",8778.15,8778.15,8778.15,8778.15,100],["2021-01-19",8953.71,8953.71,8778.15,8778.15,1000],["2021-01-20",8778.15,8778.15,8778.15,8778.15,1500],["2021-01-21",8778.15,8778.15,8778.15,8778.15,100],["2021-01-22",8778.15,8778.15,8778.15,8778.15,4400],["2021-01-25",8778.15,8778.15,8778.15,8778.15,5900],["2021-01-26",8778.15,8813.26,8778.15,8813.26,4700],["2021-01-27",8778.15,8778.15,8778.15,8778.15,5300],["2021-01-28",8427.02,8427.02,8251.46,8251.46,5400],["2021-01-29",8251.46,8251.46,8251.46,8251.46,0],["2021-02-01",8251.46,8251.46,8251.46,8251.46,0],["2021-02-02",8251.46,8251.46,8251.46,8251.46,0],["2021-02-03",8251.46,8251.46,8251.46,8251.46,0],["2021-02-04",8778.15,8778.15,8778.15,8778.15,5000],["2021-02-05",8778.15,8778.15,8778.15,8778.15,5000],["2021-02-08",8778.15,8778.15,8778.15,8778.15,1200],["2021-02-09",8778.15,8778.15,8778.15,8778.15,5600],["2021-02-17",8778.15,8778.15,8778.15,8778.15,0],["2021-02-18",8778.15,8778.15,8778.15,8778.15,0],["2021-02-19",8848.37,8848.37,8813.26,8813.26,1900],["2021-02-22",8953.71,8953.71,8953.71,8953.71,100],["2021-02-23",8953.71,9059.05,8953.71,9059.05,1400],["2021-02-24",9059.05,9059.05,9059.05,9059.05,0],["2021-02-25",8181.23,8181.23,8181.23,8181.23,100],["2021-02-26",8988.82,8988.82,8778.15,8778.15,500],["2021-03-01",8778.15,8778.15,8778.15,8778.15,0],["2021-03-02",8883.49,8883.49,8813.26,8813.26,1200],["2021-03-03",8813.26,9129.27,8813.26,9129.27,2400],["2021-03-04",9094.16,9094.16,9094.16,9094.16,200],["2021-03-05",8988.82,8988.82,8988.82,8988.82,100],["2021-03-08",8953.71,8953.71,8848.37,8848.37,1000],["2021-03-09",8111.01,8953.71,8111.01,8953.71,500],["2021-03-10",9094.16,9129.27,9094.16,9129.27,4500],["2021-03-11",9129.27,9129.27,9129.27,9129.27,0],["2021-03-12",9129.27,9129.27,9129.27,9129.27,0],["2021-03-15",9129.27,9129.27,8988.82,9129.27,500],["2021-03-16",9761.3,9831.53,9480.4,9550.62,2100],["2021-03-17",9480.4,9480.4,9480.4,9480.4,2500],["2021-03-18",10147.54,10147.54,9129.27,9129.27,4200],["2021-03-19",9199.5,9199.5,9199.5,9199.5,300],["2021-03-22",9304.84,9480.4,9199.5,9480.4,4300],["2021-03-23",9304.84,9304.84,9304.84,9304.84,3600],["2021-03-24",9339.95,9339.95,9304.84,9304.84,500],["2021-03-25",9480.4,9480.4,9480.4,9480.4,4000],["2021-03-26",9480.4,9480.4,9480.4,9480.4,0],["2021-03-29",9480.4,9480.4,9480.4,9480.4,7300],["2021-03-30",9831.53,9936.86,9831.53,9831.53,7400],["2021-03-31",9831.53,9831.53,9831.53,9831.53,0],["2021-04-01",9831.53,10007.09,9831.53,10007.09,2100],["2021-04-02",9831.53,9831.53,9831.53,9831.53,1000],["2021-04-05",9129.27,9375.06,9129.27,9375.06,1000],["2021-04-06",9480.4,9726.19,9480.4,9726.19,1800],["2021-04-07",9655.96,9831.53,9655.96,9831.53,2500],["2021-04-08",9831.53,9831.53,9831.53,9831.53,100],["2021-04-09",9831.53,9831.53,9831.53,9831.53,0],["2021-04-12",9831.53,9831.53,9831.53,9831.53,0],["2021-04-13",10007.09,10007.09,9866.64,9866.64,600],["2021-04-14",10007.09,10358.21,9831.53,10358.21,3500],["2021-04-15",10358.21,10358.21,10358.21,10358.21,0],["2021-04-16",10358.21,10358.21,10358.21,10358.21,0],["2021-04-19",9339.95,10498.66,9339.95,10498.66,300],["2021-04-20",10498.66,10498.66,10498.66,10498.66,0],["2021-04-22",9515.51,10533.78,9515.51,10498.66,2600],["2021-04-23",9515.51,10463.55,9515.51,10463.55,200],["2021-04-26",9480.4,10533.78,9480.4,10533.78,200],["2021-04-27",9480.4,9480.4,9480.4,9480.4,100],["2021-04-28",10358.21,10358.21,10358.21,10358.21,200],["2021-04-29",9410.17,9410.17,9410.17,9410.17,100],["2021-05-04",10287.99,10323.1,10287.99,10323.1,3900],["2021-05-05",9339.95,9480.4,9339.95,9375.06,1100],["2021-05-06",9375.06,9375.06,9375.06,9375.06,0],["2021-05-07",10252.88,10252.88,10252.88,10252.88,100],["2021-05-10",10147.54,10287.99,10112.43,10287.99,3200],["2021-05-11",9410.17,9410.17,9410.17,9410.17,100],["2021-05-12",9410.17,9410.17,9410.17,9410.17,0],["2021-05-13",9410.17,9410.17,9410.17,9410.17,0],["2021-05-14",10077.31,10077.31,10077.31,10077.31,100],["2021-05-17",9234.61,10042.2,9234.61,10042.2,300],["2021-05-18",10042.2,10042.2,10042.2,10042.2,0],["2021-05-19",9234.61,10849.79,9234.61,10849.79,200],["2021-05-20",10849.79,10849.79,10849.79,10849.79,0],["2021-05-21",11200.92,11200.92,11200.92,11200.92,100],["2021-05-24",11200.92,11341.37,10182.65,10182.65,2900],["2021-05-25",11200.92,11200.92,11060.47,11095.58,3900],["2021-05-26",11060.47,11060.47,11060.47,11060.47,3900],["2021-05-27",9971.98,11025.35,9971.98,11025.35,300],["2021-05-28",9971.98,9971.98,9971.98,9971.98,100],["2021-05-31",10533.78,10533.78,10533.78,10533.78,700],["2021-06-01",10533.78,10533.78,10533.78,10533.78,300],["2021-06-02",10533.78,10533.78,10533.78,10533.78,0],["2021-06-03",10533.78,10533.78,10533.78,10533.78,20800],["2021-06-04",10533.78,10533.78,10533.78,10533.78,200],["2021-06-07",10533.78,11587.15,10533.78,11587.15,17400],["2021-06-08",12745.87,12745.87,12745.87,12745.87,32200],["2021-06-09",13342.78,13623.69,13167.22,13342.78,8500],["2021-06-10",13272.56,13272.56,12640.53,12640.53,12900],["2021-06-11",12991.66,12991.66,12886.32,12886.32,3400],["2021-06-14",12640.53,12886.32,12640.53,12640.53,5500],["2021-06-15",12640.53,13834.36,12640.53,13693.91,60000],["2021-06-16",13693.91,13693.91,13167.22,13167.22,12500],["2021-06-17",13693.91,13693.91,13202.33,13518.35,21800],["2021-06-18",13202.33,13693.91,13202.33,13693.91,24500],["2021-06-21",13658.8,13693.91,13307.67,13307.67,14800],["2021-06-22",13693.91,13974.81,13413.01,13904.59,7100],["2021-06-23",13202.33,13518.35,13202.33,13518.35,200],["2021-06-24",13272.56,13623.69,13272.56,13623.69,5100],["2021-06-25",13729.02,13729.02,13342.78,13342.78,4700],["2021-06-28",13693.91,13693.91,12956.55,13307.67,8100],["2021-06-29",13342.78,13693.91,13342.78,13518.35,41200],["2021-06-30",13553.46,13588.57,13342.78,13342.78,15500],["2021-07-01",13342.78,13448.12,13342.78,13413.01,9000],["2021-07-02",13588.57,13588.57,13342.78,13377.9,7500],["2021-07-05",13307.67,13342.78,12640.53,13342.78,17400],["2021-07-06",13342.78,13342.78,13237.45,13272.56,11000],["2021-07-07",12816.1,13202.33,12780.98,13061.88,10500],["2021-07-08",13272.56,13272.56,12780.98,13237.45,5000],["2021-07-09",13237.45,13342.78,13237.45,13237.45,4200],["2021-07-12",13202.33,13729.02,12991.66,13342.78,41000],["2021-07-13",13342.78,13518.35,13342.78,13518.35,23300],["2021-07-14",13518.35,13518.35,13342.78,13413.01,5300],["2021-07-15",13553.46,13693.91,13342.78,13413.01,16100],["2021-07-16",13342.78,13342.78,13097.0,13307.67,11200],["2021-07-19",13307.67,13307.67,12886.32,12991.66,22000],["2021-07-20",13658.8,13658.8,12956.55,13167.22,13400],["2021-07-21",13167.22,13342.78,13167.22,13342.78,12900],["2021-07-22",13342.78,13342.78,13237.45,13342.78,23200],["2021-07-23",13342.78,13413.01,13342.78,13413.01,30600],["2021-07-26",13342.78,14712.18,13342.78,14361.05,74400],["2021-07-27",14361.05,14536.61,13939.7,14115.26,68800],["2021-07-28",14220.6,14536.61,14045.04,14431.27,89500],["2021-07-29",14908.34,14908.34,14192.74,14789.07,30500],["2021-07-30",14431.27,14550.54,13954.21,14252.37,18700],["2021-08-02",13178.97,14013.84,12940.44,12940.44,33100],["2021-08-03",12940.44,12940.44,11807.41,12523.01,42200],["2021-08-04",12523.01,13119.34,12523.01,12940.44,9100],["2021-08-05",12523.01,13059.71,12523.01,12701.91,21800],["2021-08-06",12582.64,12880.81,12344.11,12463.37,26900],["2021-08-09",13000.07,13000.07,12463.37,12701.91,18000],["2021-08-10",12582.64,12761.54,12582.64,12701.91,10000],["2021-08-11",12642.27,12642.27,12403.74,12463.37,41300],["2021-08-12",12463.37,12523.01,12403.74,12523.01,12600],["2021-08-13",12523.01,12523.01,12403.74,12403.74,18100],["2021-08-16",12403.74,12642.27,12045.94,12344.11,12300],["2021-08-17",12224.84,12582.64,11389.97,12224.84,2300],["2021-08-18",12165.21,12701.91,12105.57,12224.84,13500],["2021-08-19",12224.84,12224.84,11926.67,12165.21,19900],["2021-08-20",12105.57,12642.27,11986.31,12403.74,41900],["2021-08-23",11926.67,12403.74,11926.67,11926.67,4000],["2021-08-24",12403.74,12403.74,11867.04,12045.94,29900],["2021-08-25",12045.94,12105.57,11926.67,12105.57,20300],["2021-08-26",12105.57,12105.57,11867.04,12105.57,13600],["2021-08-27",12105.57,12105.57,12105.57,12105.57,5100],["2021-08-30",12045.94,12224.84,12045.94,12045.94,9100],["2021-08-31",12045.94,12165.21,12045.94,12045.94,5200],["2021-09-01",12045.94,12224.84,12045.94,12224.84,28300],["2021-09-06",12224.84,12523.01,12224.84,12523.01,15000],["2021-09-07",12821.17,12821.17,12403.74,12523.01,3700],["2021-09-08",12463.37,12463.37,12105.57,12284.47,10300],["2021-09-09",12284.47,12463.37,12165.21,12403.74,5800],["2021-09-10",12284.47,12284.47,12105.57,12284.47,17600],["2021-09-13",12284.47,12523.01,12165.21,12403.74,15100],["2021-09-14",13119.34,13119.34,12403.74,12523.01,25700],["2021-09-15",12523.01,12523.01,12403.74,12523.01,15000],["2021-09-16",12761.54,13119.34,12463.37,12463.37,9700],["2021-09-17",12642.27,12642.27,12284.47,12284.47,10600],["2021-09-20",12463.37,12463.37,12284.47,12463.37,4100],["2021-09-21",12821.17,12821.17,12105.57,12463.37,17400],["2021-09-22",12105.57,12403.74,11867.04,12045.94,65180],["2021-09-23",12045.94,12165.21,11867.04,12165.21,42600],["2021-09-24",11926.67,12940.44,11867.04,12940.44,182940],["2021-09-27",12940.44,12940.44,12523.01,12523.01,61600],["2021-09-28",12284.47,13775.31,12224.84,13775.31,205100],["2021-09-29",15027.61,15087.24,13775.31,14789.07,160900],["2021-09-30",13954.21,14610.17,13954.21,14371.64,25100],["2021-10-01",14371.64,14371.64,13596.41,13954.21,73890],["2021-10-04",13417.51,14312.01,13238.61,13477.14,56000],["2021-10-05",13477.14,13775.31,13298.24,13715.67,38700],["2021-10-06",13954.21,13954.21,13536.77,13656.04,24600],["2021-10-07",13834.94,13834.94,13477.14,13715.67,25500],["2021-10-08",13656.04,13715.67,13536.77,13536.77,10300],["2021-10-11",13715.67,13715.67,13477.14,13596.41,15300],["2021-10-12",13596.41,13596.41,13178.97,13536.77,18900],["2021-10-13",13477.14,13715.67,13417.51,13477.14,10600],["2021-10-14",13417.51,13477.14,13000.07,13357.87,87500],["2021-10-15",13178.97,13238.61,12582.64,12701.91,140900],["2021-10-18",13059.71,13119.34,11926.67,12105.57,84000],["2021-10-19",12105.57,12523.01,12045.94,12463.37,20700],["2021-10-20",12523.01,12761.54,12344.11,12701.91,43500],["2021-10-21",12642.27,12761.54,12403.74,12701.91,21400],["2021-10-22",12701.91,12761.54,12403.74,12701.91,20500],["2021-10-25",12701.91,12761.54,12523.01,12642.27,30700],["2021-10-26",12642.27,12821.17,12463.37,12642.27,7500],["2021-10-27",12642.27,12761.54,12642.27,12761.54,24158],["2021-10-28",12761.54,12761.54,12403.74,12701.91,24600],["2021-10-29",12701.91,12821.17,12523.01,12761.54,27903],["2021-11-01",13059.71,13059.71,12642.27,12761.54,22500],["2021-11-02",12821.17,13715.67,12701.91,13596.41,157500],["2021-11-03",13715.67,13775.31,13119.34,13357.87,29200],["2021-11-04",13357.87,13417.51,13119.34,13357.87,11400],["2021-11-05",13357.87,13357.87,12761.54,13059.71,57800],["2021-11-08",13059.71,13477.14,13059.71,13119.34,19700],["2021-11-09",13119.34,13357.87,13119.34,13119.34,25000],["2021-11-10",13119.34,13238.61,13000.07,13119.34,59800],["2021-11-11",13178.97,13417.51,13119.34,13417.51,62300],["2021-11-12",13417.51,13417.51,13119.34,13357.87,24500],["2021-11-15",13417.51,13417.51,13059.71,13238.61,47300],["2021-11-16",13357.87,13417.51,13059.71,13119.34,47300],["2021-11-17",13119.34,13178.97,13119.34,13178.97,20900],["2021-11-18",13119.34,13238.61,13119.34,13119.34,57900],["2021-11-19",13119.34,13178.97,12821.17,12880.81,33100],["2021-11-22",12880.81,13238.61,12880.81,13059.71,24000],["2021-11-23",13059.71,13059.71,12761.54,12821.17,5600],["2021-11-24",12940.44,13059.71,12940.44,12940.44,12800],["2021-11-25",13000.07,13000.07,12821.17,12880.81,9600],["2021-11-26",12940.44,13059.71,12761.54,12761.54,14200],["2021-11-29",12761.54,12761.54,12642.27,12701.91,22700],["2021-11-30",12701.91,12761.54,12642.27,12701.91,6900],["2021-12-01",12701.91,12821.17,12701.91,12761.54,4700],["2021-12-02",12761.54,12940.44,12701.91,12940.44,13000],["2021-12-03",12880.81,12940.44,12701.91,12940.44,10300],["2021-12-06",12880.81,12880.81,12224.84,12403.74,36900],["2021-12-07",12403.74,12523.01,12344.11,12403.74,6600],["2021-12-08",12463.37,12642.27,12224.84,12224.84,19700],["2021-12-09",12523.01,12821.17,12224.84,12224.84,6000],["2021-12-10",12523.01,12523.01,12224.84,12344.11,4000],["2021-12-13",12344.11,12523.01,12344.11,12403.74,5300],["2021-12-14",12344.11,12523.01,12344.11,12463.37,5100],["2021-12-15",12463.37,12523.01,12224.84,12523.01,1800],["2021-12-16",12403.74,12523.01,12403.74,12403.74,3600],["2021-12-17",12465.14,12772.17,12465.14,12772.17,6700],["2021-12-20",12772.17,12772.17,12465.14,12710.76,24000],["2021-12-21",12342.34,12649.36,12342.34,12649.36,4600],["2021-12-22",12403.74,12587.95,12280.93,12342.34,19900],["2021-12-23",12342.34,12649.36,12280.93,12280.93,6900],["2021-12-24",12280.93,12280.93,12219.53,12219.53,1800],["2021-12-27",12219.53,12465.14,12219.53,12342.34,10400],["2021-12-28",12342.34,12342.34,11359.86,12342.34,5600],["2021-12-29",12342.34,12342.34,11973.91,11973.91,3400],["2021-12-30",12035.31,12096.72,11973.91,11973.91,7900],["2021-12-31",12096.72,12158.12,11973.91,12096.72,5200],["2022-01-04",12219.53,12465.14,10930.03,12096.72,24900],["2022-01-05",12096.72,12158.12,12035.31,12158.12,15200],["2022-01-06",12035.31,12158.12,11973.91,12158.12,7400],["2022-01-07",11973.91,12096.72,11973.91,12035.31,8500],["2022-01-10",12035.31,12035.31,11421.27,11973.91,13400],["2022-01-11",11973.91,11973.91,11544.08,11666.88,8100],["2022-01-12",11789.69,12710.76,11789.69,12280.93,28300],["2022-01-13",11544.08,11728.29,11544.08,11728.29,6700],["2022-01-14",11973.91,11973.91,11666.88,11666.88,9300],["2022-01-17",11666.88,11666.88,11359.86,11359.86,11500],["2022-01-18",11359.86,11544.08,11298.46,11359.86,26900],["2022-01-19",11421.27,11666.88,11298.46,11666.88,8600],["2022-01-20",11605.48,11728.29,11605.48,11666.88,1100],["2022-01-21",11666.88,11666.88,11605.48,11605.48,300],["2022-01-24",11789.69,11789.69,11544.08,11544.08,3800],["2022-01-25",11605.48,11605.48,11359.86,11421.27,6900],["2022-01-26",11544.08,11544.08,11237.05,11237.05,9600],["2022-01-27",11237.05,11298.46,11237.05,11298.46,3000],["2022-01-28",11359.86,11666.88,11359.86,11482.67,2400],["2022-02-07",11482.67,11912.5,11482.67,11851.1,3400],["2022-02-08",11666.88,11789.69,11359.86,11666.88,10600],["2022-02-09",11789.69,11912.5,11605.48,11789.69,10500],["2022-02-10",11851.1,11912.5,11728.29,11728.29,11300],["2022-02-11",11728.29,11789.69,11666.88,11789.69,3400],["2022-02-14",11789.69,11789.69,11789.69,11789.69,2400],["2022-02-15",12403.74,12403.74,11421.27,11482.67,17200],["2022-02-16",11482.67,11482.67,11359.86,11421.27,39800],["2022-02-17",11421.27,11544.08,11421.27,11544.08,6000],["2022-02-18",11544.08,11605.48,11544.08,11544.08,18000],["2022-02-21",11544.08,11666.88,11544.08,11666.88,23300],["2022-02-22",11789.69,11789.69,11421.27,11482.67,5200],["2022-02-23",11544.08,11912.5,11544.08,11789.69,4700],["2022-02-24",11789.69,11789.69,11482.67,11482.67,16900],["2022-02-25",11666.88,11666.88,11666.88,11666.88,1700],["2022-02-28",11666.88,11851.1,11666.88,11851.1,9000],["2022-03-01",11728.29,11789.69,11728.29,11789.69,3000],["2022-03-02",11789.69,11789.69,11666.88,11728.29,13000],["2022-03-03",11851.1,11851.1,11728.29,11851.1,7200],["2022-03-04",11851.1,11973.91,11666.88,11851.1,3400],["2022-03-07",11851.1,11851.1,11666.88,11666.88,4000],["2022-03-08",11728.29,11728.29,11666.88,11666.88,2700],["2022-03-09",11666.88,11851.1,11666.88,11851.1,12100],["2022-03-10",11728.29,11789.69,11728.29,11789.69,9300],["2022-03-11",11728.29,11789.69,11728.29,11789.69,3300],["2022-03-14",11728.29,11851.1,11666.88,11666.88,45400],["2022-03-15",11973.91,11973.91,11666.88,11851.1,2200],["2022-03-16",12158.12,12158.12,11851.1,11851.1,2900],["2022-03-17",11973.91,13017.79,11973.91,12219.53,68200],["2022-03-18",12280.93,12833.57,11973.91,12833.57,11700],["2022-03-21",12587.95,12587.95,11973.91,12403.74,6700],["2022-03-22",11851.1,12096.72,11666.88,11912.5,50500],["2022-03-23",11666.88,11973.91,11666.88,11912.5,4900],["2022-03-24",11973.91,12158.12,11789.69,12096.72,6000],["2022-03-25",11973.91,11973.91,11728.29,11851.1,8500],["2022-03-28",11851.1,12035.31,11851.1,11912.5,20900],["2022-03-29",11912.5,12219.53,11851.1,11851.1,20500],["2022-03-30",11912.5,12158.12,11912.5,12158.12,5800],["2022-03-31",12158.12,12158.12,11973.91,12158.12,1700],["2022-04-01",12158.12,12158.12,12096.72,12158.12,2200],["2022-04-04",12587.95,12649.36,12219.53,12465.14,19900],["2022-04-05",12465.14,12587.95,12342.34,12587.95,2400],["2022-04-06",12587.95,12587.95,12342.34,12342.34,1300],["2022-04-07",12342.34,12342.34,12035.31,12035.31,12300],["2022-04-08",12158.12,12280.93,12035.31,12035.31,4800],["2022-04-12",11912.5,12772.17,11789.69,11912.5,17500],["2022-04-13",12280.93,12587.95,11851.1,11851.1,13600],["2022-04-14",11973.91,12280.93,11851.1,11851.1,12300],["2022-04-15",11912.5,12219.53,11851.1,12219.53,10800],["2022-04-18",12158.12,12219.53,11912.5,11912.5,800],["2022-04-19",12158.12,12280.93,11851.1,11851.1,14500],["2022-04-20",11851.1,12096.72,11851.1,11851.1,6200],["2022-04-21",12219.53,12219.53,11421.27,11421.27,18100],["2022-04-22",12158.12,12158.12,11421.27,11421.27,7800],["2022-04-25",12342.34,12342.34,10930.03,10930.03,4900],["2022-04-26",10930.03,11789.69,10930.03,11605.48,27600],["2022-04-27",11359.86,11912.5,11175.65,11851.1,1000],["2022-04-28",11237.05,11728.29,11175.65,11728.29,600],["2022-04-29",12158.12,12158.12,11544.08,11789.69,1500],["2022-05-04",11666.88,11666.88,11175.65,11666.88,2200],["2022-05-05",11605.48,11666.88,11359.86,11666.88,11800],["2022-05-06",11605.48,11605.48,11605.48,11605.48,100],["2022-05-09",11359.86,11605.48,11052.84,11605.48,2600],["2022-05-10",11052.84,11175.65,11052.84,11175.65,6600],["2022-05-11",11175.65,11175.65,11175.65,11175.65,0],["2022-05-12",12158.12,12158.12,10807.22,11421.27,1000],["2022-05-13",12096.72,12096.72,10684.41,11421.27,5000],["2022-05-16",11359.86,11359.86,10377.39,11175.65,6100],["2022-05-17",10684.41,11114.24,10623.01,11114.24,9800],["2022-05-18",11912.5,11912.5,10623.01,11114.24,1200],["2022-05-19",11114.24,11114.24,11114.24,11114.24,0],["2022-05-20",10807.22,10807.22,10745.81,10745.81,400],["2022-05-23",10807.22,10991.43,10623.01,10684.41,3000],["2022-05-24",10745.81,10745.81,10745.81,10745.81,200],["2022-05-25",10745.81,10991.43,10745.81,10991.43,2900],["2022-05-26",10930.03,10930.03,10500.2,10623.01,1700],["2022-05-27",10561.6,10930.03,10561.6,10930.03,3600],["2022-05-30",10745.81,10930.03,10745.81,10930.03,2200],["2022-05-31",10930.03,10930.03,10930.03,10930.03,0],["2022-06-01",10930.03,10930.03,10868.62,10868.62,2000],["2022-06-02",10623.01,10868.62,10623.01,10868.62,2800],["2022-06-03",10623.01,10684.41,10561.6,10623.01,2800],["2022-06-06",10930.03,10930.03,10684.41,10684.41,2100],["2022-06-07",10684.41,10684.41,10500.2,10500.2,3800],["2022-06-08",10500.2,10745.81,10438.79,10438.79,18900],["2022-06-09",10438.79,10438.79,10438.79,10438.79,0],["2022-06-10",10807.22,10807.22,10745.81,10745.81,500],["2022-06-13",10561.6,10561.6,10561.6,10561.6,200],["2022-06-14",10684.41,10684.41,10684.41,10684.41,1500],["2022-06-15",10561.6,10561.6,10438.79,10438.79,4200],["2022-06-16",10377.39,10377.39,10377.39,10377.39,100],["2022-06-17",10377.39,10635.21,10312.93,10635.21,800],["2022-06-20",10248.48,10312.93,10184.02,10248.48,2500],["2022-06-21",10312.93,10312.93,10312.93,10312.93,800],["2022-06-22",10312.93,10312.93,10312.93,10312.93,0],["2022-06-23",10312.93,10312.93,10312.93,10312.93,300],["2022-06-24",10312.93,10312.93,10312.93,10312.93,1300],["2022-06-27",10312.93,10312.93,10312.93,10312.93,200],["2022-06-28",10312.93,10570.75,10312.93,10570.75,3200],["2022-06-29",10570.75,10635.21,10570.75,10635.21,200],["2022-06-30",10635.21,10635.21,10635.21,10635.21,0],["2022-07-01",10312.93,10312.93,10312.93,10312.93,300],["2022-07-04",9797.28,10635.21,9797.28,10635.21,1800],["2022-07-05",9990.65,10248.48,9990.65,10119.56,1000],["2022-07-06",10119.56,10506.3,10119.56,10506.3,500],["2022-07-07",10312.93,10312.93,10119.56,10119.56,2300],["2022-07-08",10119.56,10441.84,10119.56,10441.84,200],["2022-07-11",10312.93,10312.93,10055.11,10055.11,1100],["2022-07-12",10312.93,10312.93,10312.93,10312.93,100],["2022-07-13",10312.93,10312.93,10312.93,10312.93,100],["2022-07-14",10312.93,10312.93,10312.93,10312.93,300],["2022-07-15",10312.93,10506.3,10312.93,10506.3,700],["2022-07-18",10312.93,10570.75,10248.48,10312.93,2400],["2022-07-19",10312.93,10312.93,10184.02,10312.93,2300],["2022-07-20",10312.93,10570.75,10312.93,10570.75,7400],["2022-07-21",10570.75,10635.21,10570.75,10635.21,2700],["2022-07-22",10957.49,11086.4,10764.12,10764.12,1900],["2022-07-25",10957.49,11150.86,10957.49,10957.49,12500],["2022-07-26",11021.94,11150.86,11021.94,11021.94,9200],["2022-07-27",11150.86,11150.86,11021.94,11021.94,4700],["2022-07-28",11021.94,11408.68,11021.94,11086.4,3900],["2022-07-29",11086.4,11344.22,11086.4,11279.77,1100],["2022-08-01",11279.77,11279.77,11279.77,11279.77,600],["2022-08-02",11279.77,11344.22,11279.77,11344.22,4100],["2022-08-03",11537.59,11859.87,11086.4,11279.77,7600],["2022-08-04",11279.77,11537.59,11279.77,11537.59,2900],["2022-08-05",11279.77,11344.22,11279.77,11344.22,300],["2022-08-08",11537.59,11602.05,11537.59,11602.05,1100],["2022-08-09",11666.5,11666.5,11666.5,11666.5,500],["2022-08-10",11473.14,11473.14,11344.22,11344.22,1300],["2022-08-11",11408.68,11408.68,11344.22,11344.22,4400],["2022-08-12",11344.22,11408.68,11344.22,11408.68,2200],["2022-08-15",11602.05,11666.5,11408.68,11666.5,8400],["2022-08-16",11666.5,11859.87,11666.5,11859.87,15200],["2022-08-17",11730.96,11795.41,11730.96,11730.96,700],["2022-08-18",11859.87,11924.33,11730.96,11730.96,2200],["2022-08-19",11859.87,11924.33,11602.05,11730.96,5700],["2022-08-22",11473.14,11730.96,11473.14,11602.05,900],["2022-08-23",11408.68,11602.05,11408.68,11602.05,600],["2022-08-24",11537.59,11730.96,11344.22,11730.96,2700],["2022-08-25",11795.41,11859.87,11537.59,11537.59,1400],["2022-08-26",11795.41,11924.33,11666.5,11730.96,7300],["2022-08-29",11730.96,11859.87,11602.05,11859.87,3300],["2022-08-30",11602.05,11602.05,11602.05,11602.05,100],["2022-08-31",11859.87,11924.33,11602.05,11730.96,3500],["2022-09-05",11602.05,12246.61,11602.05,11859.87,6900],["2022-09-06",11859.87,12375.52,11859.87,12375.52,3500],["2022-09-07",12375.52,12375.52,12375.52,12375.52,0],["2022-09-08",11988.78,11988.78,11795.41,11795.41,200],["2022-09-09",11988.78,12375.52,11988.78,12311.06,9300],["2022-09-12",12311.06,12375.52,12311.06,12311.06,8900],["2022-09-13",11924.33,12311.06,11924.33,12311.06,3400],["2022-09-14",12311.06,12311.06,12311.06,12311.06,6000],["2022-09-15",12311.06,12311.06,12117.69,12182.15,3000],["2022-09-16",12182.15,12182.15,12053.24,12053.24,200],["2022-09-19",11795.41,11988.78,11795.41,11924.33,400],["2022-09-20",11924.33,11924.33,11924.33,11924.33,200],["2022-09-21",11924.33,11924.33,11924.33,11924.33,1000],["2022-09-22",11924.33,12246.61,11924.33,12246.61,3100],["2022-09-23",12246.61,12246.61,11988.78,11988.78,1700],["2022-09-26",11795.41,11795.41,11795.41,11795.41,100],["2022-09-27",12053.24,12053.24,12053.24,12053.24,200],["2022-09-28",11473.14,11602.05,11473.14,11602.05,600],["2022-09-29",11730.96,11795.41,11666.5,11666.5,1100],["2022-09-30",11666.5,11666.5,11666.5,11666.5,100],["2022-10-03",11602.05,11602.05,10635.21,10635.21,37900],["2022-10-04",10957.49,11021.94,10828.58,11021.94,6700],["2022-10-05",11021.94,11021.94,11021.94,11021.94,0],["2022-10-06",11150.86,11150.86,11150.86,11150.86,3100],["2022-10-07",11150.86,11150.86,10957.49,10957.49,11200],["2022-10-10",10635.21,10957.49,10312.93,10377.39,3600],["2022-10-11",10312.93,10312.93,10248.48,10248.48,2300],["2022-10-12",10828.58,10828.58,10699.67,10699.67,2400],["2022-10-13",10699.67,10699.67,10699.67,10699.67,0],["2022-10-14",10957.49,11730.96,10957.49,11150.86,19400],["2022-10-17",11150.86,11150.86,11150.86,11150.86,0],["2022-10-18",11988.78,11988.78,11988.78,11988.78,1500],["2022-10-19",11279.77,11988.78,11279.77,11924.33,6700],["2022-10-20",11924.33,11988.78,11924.33,11988.78,3800],["2022-10-21",12182.15,12375.52,11859.87,11924.33,16900],["2022-10-24",11924.33,12246.61,11924.33,11988.78,30500],["2022-10-25",11988.78,12246.61,11859.87,11924.33,14600],["2022-10-26",11988.78,12311.06,11988.78,11988.78,12800],["2022-10-27",12053.24,12182.15,11988.78,12182.15,1600],["2022-10-28",12053.24,12117.69,12053.24,12053.24,3500],["2022-10-31",11924.33,11924.33,11924.33,11924.33,5100],["2022-11-01",12182.15,13084.53,12182.15,13084.53,8600],["2022-11-02",12246.61,12633.34,11988.78,11988.78,1100],["2022-11-03",11988.78,12246.61,11988.78,12117.69,3300],["2022-11-04",11988.78,11988.78,11924.33,11924.33,2700],["2022-11-07",12246.61,12246.61,11924.33,12246.61,6100],["2022-11-08",12117.69,12182.15,12117.69,12182.15,3900],["2022-11-09",12182.15,12182.15,12053.24,12053.24,4000],["2022-11-10",12117.69,12246.61,11666.5,12053.24,12000],["2022-11-11",12053.24,12246.61,11602.05,11602.05,2100],["2022-11-14",11924.33,11924.33,11602.05,11602.05,1800],["2022-11-15",11602.05,11602.05,11602.05,11602.05,0],["2022-11-16",11602.05,12182.15,10506.3,12053.24,2900],["2022-11-17",12117.69,12375.52,11924.33,12375.52,12700],["2022-11-18",12443.51,12647.51,12443.51,12647.51,3000],["2022-11-21",12647.51,12647.51,12647.51,12647.51,0],["2022-11-22",12647.51,12647.51,12647.51,12647.51,0],["2022-11-23",12511.51,12511.51,12511.51,12511.51,100],["2022-11-24",12443.51,12443.51,11967.53,12035.53,1700],["2022-11-25",12375.52,12375.52,12239.52,12239.52,300],["2022-11-28",12375.52,12375.52,12375.52,12375.52,2200],["2022-11-29",12307.52,12375.52,12103.53,12307.52,700],["2022-11-30",12307.52,12307.52,12307.52,12307.52,300],["2022-12-01",12307.52,12579.51,11967.53,11967.53,4800],["2022-12-02",11967.53,11967.53,11967.53,11967.53,100],["2022-12-05",12035.53,12239.52,12035.53,12171.52,800],["2022-12-06",12239.52,12239.52,12103.53,12103.53,6200],["2022-12-07",12035.53,12239.52,12035.53,12239.52,300],["2022-12-08",12239.52,12239.52,12239.52,12239.52,100],["2022-12-09",12919.5,12919.5,12919.5,12919.5,1500],["2022-12-12",12783.5,12783.5,12579.51,12579.51,900],["2022-12-13",12511.51,12511.51,12171.52,12171.52,2100],["2022-12-14",12239.52,12239.52,12239.52,12239.52,4300],["2022-12-15",12239.52,12579.51,12103.53,12103.53,1100],["2022-12-16",12715.5,12715.5,12715.5,12715.5,100],["2022-12-19",12715.5,12715.5,12715.5,12715.5,500],["2022-12-20",12375.52,12375.52,12035.53,12035.53,1600],["2022-12-21",11695.54,11695.54,11695.54,11695.54,100],["2022-12-22",11695.54,11695.54,11695.54,11695.54,0],["2022-12-23",11695.54,11695.54,11695.54,11695.54,0],["2022-12-26",12239.52,12239.52,12239.52,12239.52,200],["2022-12-27",11695.54,13259.48,11695.54,13191.49,11600],["2022-12-28",12375.52,14279.44,12375.52,13259.48,1500],["2022-12-29",12443.51,12443.51,12443.51,12443.51,100],["2022-12-30",12239.52,12239.52,12239.52,12239.52,300],["2023-01-03",12239.52,13259.48,12239.52,13259.48,10400],["2023-01-04",13395.48,14143.45,12783.5,13871.46,14600],["2023-01-05",13871.46,14211.45,13055.49,13803.46,10200],["2023-01-06",13599.47,13871.46,13055.49,13327.48,5200],["2023-01-09",12919.5,12919.5,12647.51,12647.51,1100],["2023-01-10",12647.51,13871.46,12647.51,13871.46,111600],["2023-01-11",13191.49,14279.44,13191.49,14279.44,35500],["2023-01-12",14279.44,14279.44,13667.47,14279.44,9900],["2023-01-13",13871.46,13939.46,13667.47,13667.47,9700],["2023-01-16",13803.46,14211.45,13667.47,14211.45,3000],["2023-01-17",13667.47,14959.42,13599.47,14891.42,32600],["2023-01-18",14279.44,14959.42,13939.46,14823.42,6700],["2023-01-19",14619.43,16251.37,14279.44,15435.4,21000],["2023-01-27",15163.41,15163.41,15163.41,15163.41,2700],["2023-01-30",14959.42,15299.4,14891.42,15231.41,50400],["2023-01-31",14959.42,15231.41,14823.42,15231.41,21100],["2023-02-01",15231.41,15367.4,15231.41,15299.4,10400],["2023-02-02",15367.4,15367.4,14959.42,14959.42,36100],["2023-02-03",15367.4,15571.39,15231.41,15367.4,12200],["2023-02-06",15163.41,15163.41,15095.41,15095.41,1300],["2023-02-07",15571.39,15639.39,13939.46,15299.4,4900],["2023-02-08",14551.43,14551.43,14483.43,14551.43,4800],["2023-02-09",14823.42,14823.42,14551.43,14823.42,6900],["2023-02-10",14823.42,14823.42,14823.42,14823.42,100],["2023-02-13",14483.43,14619.43,14347.44,14619.43,3600],["2023-02-14",14619.43,14619.43,14619.43,14619.43,0],["2023-02-15",15095.41,15095.41,14687.43,15027.41,7100],["2023-02-16",15095.41,15095.41,15027.41,15027.41,800],["2023-02-17",15027.41,15027.41,15027.41,15027.41,300],["2023-02-20",14279.44,14959.42,14279.44,14959.42,2400],["2023-02-21",14415.44,14891.42,14415.44,14619.43,1800],["2023-02-22",14619.43,14823.42,14619.43,14823.42,1000],["2023-02-23",14687.43,14687.43,14687.43,14687.43,2500],["2023-02-24",14279.44,14279.44,14279.44,14279.44,100],["2023-02-27",14279.44,14687.43,14007.45,14687.43,600],["2023-02-28",14687.43,14687.43,13939.46,14619.43,9300],["2023-03-01",14823.42,14823.42,14619.43,14619.43,900],["2023-03-02",13939.46,14075.45,13939.46,14075.45,300],["2023-03-03",14075.45,14279.44,14007.45,14279.44,1500],["2023-03-06",14007.45,14619.43,14007.45,14619.43,200],["2023-03-07",14075.45,14075.45,14075.45,14075.45,100],["2023-03-08",14075.45,14075.45,14075.45,14075.45,0],["2023-03-09",14075.45,14143.45,14007.45,14143.45,600],["2023-03-10",14483.43,14483.43,14483.43,14483.43,100],["2023-03-13",14483.43,14483.43,14483.43,14483.43,0],["2023-03-14",14483.43,14551.43,14415.44,14415.44,600],["2023-03-15",14415.44,14415.44,14415.44,14415.44,600],["2023-03-16",14143.45,14347.44,14075.45,14143.45,2100],["2023-03-17",13939.46,14007.45,13599.47,13599.47,3600],["2023-03-20",13599.47,13599.47,13599.47,13599.47,0],["2023-03-21",13939.46,13939.46,13939.46,13939.46,10800],["2023-03-22",13939.46,13939.46,13939.46,13939.46,0],["2023-03-23",13939.46,13939.46,13939.46,13939.46,0],["2023-03-24",13939.46,13939.46,13871.46,13871.46,300],["2023-03-27",13871.46,13871.46,13871.46,13871.46,400],["2023-03-28",13939.46,13939.46,13939.46,13939.46,1100],["2023-03-29",13939.46,13939.46,13939.46,13939.46,0],["2023-03-30",13871.46,13939.46,13871.46,13939.46,15400],["2023-03-31",13667.47,13735.46,13667.47,13735.46,300],["2023-04-03",13599.47,14211.45,13599.47,14143.45,3800],["2023-04-04",14619.43,14619.43,13803.46,13939.46,6900],["2023-04-05",13939.46,15299.4,13803.46,15299.4,55800],["2023-04-06",15299.4,15435.4,14959.42,14959.42,49500],["2023-04-07",14959.42,14959.42,14687.43,14959.42,8900],["2023-04-10",14959.42,14959.42,14959.42,14959.42,18600],["2023-04-11",14959.42,15163.41,14959.42,15027.41,67800],["2023-04-12",15231.41,15367.4,15231.41,15367.4,32400],["2023-04-13",15639.39,15775.38,15367.4,15775.38,41300],["2023-04-14",15775.38,15911.38,15639.39,15911.38,50900],["2023-04-17",15843.38,15843.38,15299.4,15503.39,15700],["2023-04-18",15503.39,15639.39,15503.39,15503.39,5000],["2023-04-19",15503.39,15503.39,15299.4,15503.39,3900],["2023-04-20",15503.39,15503.39,15231.41,15299.4,8800],["2023-04-21",14959.42,15231.41,14959.42,15231.41,9100],["2023-04-24",14959.42,15095.41,14959.42,15027.41,10400],["2023-04-25",14959.42,15027.41,14959.42,14959.42,7100],["2023-04-26",14959.42,15299.4,14755.42,15299.4,12000],["2023-04-27",15367.4,15367.4,15095.41,15095.41,3500],["2023-04-28",15163.41,15163.41,15163.41,15163.41,2200],["2023-05-04",15095.41,15095.41,15095.41,15095.41,2500],["2023-05-05",15095.41,15095.41,14891.42,14959.42,5500],["2023-05-08",15095.41,15163.41,14891.42,14959.42,17100],["2023-05-09",14959.42,14959.42,14755.42,14959.42,16000],["2023-05-10",14959.42,14959.42,14619.43,14619.43,26600],["2023-05-11",14619.43,14823.42,14619.43,14823.42,2500],["2023-05-12",14823.42,14959.42,14823.42,14959.42,10400],["2023-05-15",14959.42,15027.41,14891.42,14959.42,7000],["2023-05-16",14959.42,14959.42,14959.42,14959.42,2000],["2023-05-17",14891.42,14959.42,14619.43,14959.42,20100],["2023-05-18",14959.42,14959.42,14959.42,14959.42,500],["2023-05-19",14619.43,14959.42,14619.43,14959.42,1300],["2023-05-22",14959.42,15231.41,14619.43,14891.42,2500],["2023-05-23",14891.42,14891.42,14823.42,14823.42,13400],["2023-05-24",14619.43,14959.42,14619.43,14823.42,3500],["2023-05-25",14959.42,14959.42,14891.42,14891.42,4800],["2023-05-26",14891.42,14891.42,14551.43,14823.42,8300],["2023-05-29",14755.42,14755.42,14755.42,14755.42,5200],["2023-05-30",15325.68,15325.68,14969.27,15325.68,16400],["2023-05-31",15325.68,15325.68,14969.27,15325.68,17100],["2023-06-01",15325.68,15325.68,14969.27,14969.27,16400],["2023-06-02",14969.27,15040.55,14969.27,15040.55,1300],["2023-06-05",15254.4,15254.4,14969.27,15111.84,4400],["2023-06-06",15111.84,15111.84,14969.27,15040.55,13100],["2023-06-07",14755.42,15254.4,14684.14,15040.55,5000],["2023-06-08",14612.86,14969.27,14612.86,14969.27,3600],["2023-06-09",14969.27,14969.27,14612.86,14969.27,5400],["2023-06-12",14969.27,14969.27,14897.99,14897.99,3100],["2023-06-13",14897.99,14969.27,14612.86,14969.27,10500],["2023-06-14",14969.27,14969.27,14969.27,14969.27,2700],["2023-06-15",14969.27,14969.27,14755.42,14969.27,2900],["2023-06-16",14969.27,14969.27,14897.99,14897.99,2100],["2023-06-19",14826.71,14969.27,14826.71,14969.27,8400],["2023-06-20",14969.27,14969.27,14826.71,14826.71,2900],["2023-06-21",14897.99,14897.99,14897.99,14897.99,100],["2023-06-22",14826.71,14826.71,14755.42,14755.42,3000],["2023-06-23",14755.42,14755.42,14684.14,14684.14,4300],["2023-06-26",14969.27,14969.27,14897.99,14897.99,3100],["2023-06-27",14755.42,14826.71,14755.42,14826.71,3000],["2023-06-28",14826.71,14897.99,14755.42,14897.99,2600],["2023-06-29",14897.99,14897.99,14826.71,14826.71,1100],["2023-06-30",14826.71,14826.71,14612.86,14612.86,4000],["2023-07-03",14612.86,14969.27,14612.86,14969.27,1000],["2023-07-04",14969.27,14969.27,14755.42,14755.42,2400],["2023-07-05",14826.71,14826.71,13543.63,14684.14,6900],["2023-07-06",14684.14,14684.14,13971.32,14684.14,12700],["2023-07-07",14684.14,14684.14,14684.14,14684.14,600],["2023-07-10",14612.86,14826.71,14612.86,14755.42,6500],["2023-07-11",14684.14,14755.42,14684.14,14755.42,1800],["2023-07-12",14755.42,14755.42,14755.42,14755.42,700],["2023-07-13",14969.27,14969.27,14897.99,14897.99,500],["2023-07-14",14897.99,14897.99,14684.14,14684.14,300],["2023-07-17",14684.14,14684.14,14612.86,14612.86,4600],["2023-07-18",14612.86,14684.14,14612.86,14612.86,5600],["2023-07-19",14470.3,14612.86,14399.01,14612.86,1700],["2023-07-20",14541.58,14969.27,14541.58,14969.27,3400],["2023-07-21",14826.71,14897.99,14541.58,14755.42,2100],["2023-07-24",14826.71,14826.71,14755.42,14755.42,3900],["2023-07-25",14755.42,14969.27,14684.14,14684.14,3500],["2023-07-26",14826.71,14826.71,14826.71,14826.71,1100],["2023-07-27",14612.86,14826.71,14612.86,14826.71,3100],["2023-07-28",14826.71,14826.71,14541.58,14684.14,4600],["2023-07-31",14897.99,14897.99,14755.42,14826.71,5500],["2023-08-01",14826.71,14826.71,14612.86,14612.86,2700],["2023-08-02",14612.86,14755.42,14612.86,14755.42,2500],["2023-08-03",14755.42,14755.42,14541.58,14612.86,7100],["2023-08-04",14612.86,14755.42,14612.86,14684.14,1500],["2023-08-07",14612.86,14684.14,14612.86,14684.14,2300],["2023-08-08",14684.14,14755.42,14684.14,14755.42,12900],["2023-08-09",14684.14,14684.14,14541.58,14684.14,1400],["2023-08-10",14684.14,14826.71,14684.14,14826.71,2100],["2023-08-11",14755.42,14755.42,14755.42,14755.42,2500],["2023-08-14",14755.42,14897.99,14755.42,14826.71,4200],["2023-08-15",14755.42,14826.71,14684.14,14755.42,4800],["2023-08-16",14684.14,14755.42,14684.14,14755.42,7400],["2023-08-17",14755.42,14755.42,14684.14,14684.14,4800],["2023-08-18",14684.14,14684.14,14399.01,14399.01,9300],["2023-08-21",14399.01,14399.01,14399.01,14399.01,200],["2023-08-22",14470.3,14470.3,14470.3,14470.3,4500],["2023-08-23",14470.3,14470.3,14470.3,14470.3,0],["2023-08-24",14541.58,14612.86,14185.17,14612.86,9400],["2023-08-25",14826.71,14826.71,14684.14,14684.14,11300],["2023-08-28",14684.14,14684.14,14684.14,14684.14,1800],["2023-08-29",14399.01,14399.01,14399.01,14399.01,100],["2023-08-30",14470.3,14470.3,14470.3,14470.3,200],["2023-08-31",14684.14,14684.14,14612.86,14612.86,4700],["2023-09-05",14684.14,14684.14,14256.45,14256.45,16100],["2023-09-06",14327.73,14541.58,13900.04,14399.01,5900],["2023-09-07",14399.01,14399.01,14185.17,14256.45,5200],["2023-09-08",14256.45,14256.45,14113.88,14113.88,8800],["2023-09-11",14256.45,14256.45,14113.88,14256.45,12800],["2023-09-12",14113.88,14113.88,14113.88,14113.88,4500],["2023-09-13",14113.88,14327.73,14042.6,14042.6,11200],["2023-09-14",14042.6,14042.6,14042.6,14042.6,6400],["2023-09-15",14185.17,14327.73,14113.88,14327.73,9700],["2023-09-18",14327.73,14327.73,14327.73,14327.73,400],["2023-09-19",14185.17,14185.17,14185.17,14185.17,5500],["2023-09-20",14185.17,14185.17,14042.6,14042.6,7800],["2023-09-21",14042.6,14042.6,14042.6,14042.6,52300],["2023-09-22",13900.04,14256.45,13757.47,13900.04,9400],["2023-09-25",13900.04,14256.45,13757.47,14256.45,6800],["2023-09-26",13614.91,13614.91,13614.91,13614.91,300],["2023-09-27",13686.19,13828.76,13614.91,13614.91,4800],["2023-09-28",14185.17,14327.73,13686.19,14327.73,1400],["2023-09-29",14185.17,14185.17,14185.17,14185.17,1000],["2023-10-02",14185.17,14185.17,14185.17,14185.17,0],["2023-10-03",14399.01,14399.01,14113.88,14113.88,600],["2023-10-04",14185.17,14185.17,14185.17,14185.17,700],["2023-10-05",14185.17,14185.17,14185.17,14185.17,100],["2023-10-06",14399.01,14399.01,13900.04,13900.04,1000],["2023-10-09",13900.04,13900.04,13900.04,13900.04,1300],["2023-10-10",13900.04,14399.01,13900.04,13900.04,2900],["2023-10-11",14399.01,14399.01,13900.04,13900.04,600],["2023-10-12",14256.45,14256.45,13900.04,13971.32,4900],["2023-10-13",13971.32,13971.32,13971.32,13971.32,0],["2023-10-16",13971.32,13971.32,13971.32,13971.32,0],["2023-10-17",13971.32,13971.32,13971.32,13971.32,0],["2023-10-18",13971.32,13971.32,13971.32,13971.32,0],["2023-10-19",13828.76,13828.76,13828.76,13828.76,400],["2023-10-20",13543.63,13543.63,13543.63,13543.63,2800],["2023-10-23",13614.91,14327.73,13543.63,14327.73,16600],["2023-10-24",14541.58,14541.58,14256.45,14256.45,1900],["2023-10-25",13614.91,14327.73,13614.91,14256.45,800],["2023-10-26",14256.45,14256.45,13614.91,13614.91,500],["2023-10-27",14185.17,14185.17,13614.91,13900.04,600],["2023-10-30",13900.04,13900.04,13900.04,13900.04,100],["2023-10-31",13900.04,13900.04,13900.04,13900.04,0],["2023-11-01",13900.04,13900.04,13900.04,13900.04,700],["2023-11-02",14755.42,14755.42,14755.42,14755.42,200],["2023-11-03",14755.42,14755.42,14755.42,14755.42,0],["2023-11-06",14684.14,14684.14,13900.04,13900.04,2100],["2023-11-07",13828.76,14256.45,13543.63,14256.45,900],["2023-11-08",13757.47,14113.88,13757.47,13971.32,1600],["2023-11-09",13900.04,13971.32,13757.47,13757.47,2300],["2023-11-10",14042.6,14042.6,14042.6,14042.6,100],["2023-11-13",13828.76,13828.76,13757.47,13757.47,2900],["2023-11-14",14042.6,14042.6,13472.34,13472.34,300],["2023-11-15",13472.34,14113.88,12830.8,12830.8,17400],["2023-11-16",13115.93,13258.5,13115.93,13258.5,2800],["2023-11-17",13757.47,13757.47,13187.21,13187.21,4700],["2023-11-20",13329.78,13329.78,12973.37,13329.78,3500],["2023-11-21",13329.78,13329.78,13329.78,13329.78,100],["2023-11-22",13543.63,13543.63,13329.78,13472.34,2700],["2023-11-23",13329.78,13543.63,13329.78,13543.63,2800],["2023-11-24",13401.06,13401.06,13329.78,13329.78,3900],["2023-11-27",13543.63,13543.63,13472.34,13543.63,3600],["2023-11-28",13543.63,13543.63,13543.63,13543.63,300],["2023-11-29",13686.19,14185.17,13686.19,14185.17,4100],["2023-11-30",14185.17,14185.17,14185.17,14185.17,0],["2023-12-01",13543.63,13543.63,13543.63,13543.63,800],["2023-12-04",13990.12,14287.78,13766.87,14287.78,4400],["2023-12-05",14064.53,14064.53,14064.53,14064.53,100],["2023-12-06",14064.53,14064.53,14064.53,14064.53,300],["2023-12-07",13543.63,14064.53,13543.63,14064.53,1700],["2023-12-08",14064.53,14064.53,14064.53,14064.53,100],["2023-12-11",13915.7,13915.7,13543.63,13543.63,200],["2023-12-12",13618.04,13618.04,13618.04,13618.04,1000],["2023-12-13",13618.04,13618.04,13618.04,13618.04,2300],["2023-12-14",13618.04,13618.04,13618.04,13618.04,0],["2023-12-15",13766.87,13766.87,13766.87,13766.87,200],["2023-12-18",13766.87,13766.87,13766.87,13766.87,0],["2023-12-19",13618.04,13618.04,13618.04,13618.04,100],["2023-12-20",13841.29,14287.78,13841.29,14287.78,1700],["2023-12-21",14064.53,14064.53,13766.87,14064.53,1000],["2023-12-22",13841.29,13841.29,13469.21,13469.21,2800],["2023-12-25",13841.29,13841.29,13618.04,13618.04,600],["2023-12-26",13618.04,13618.04,13618.04,13618.04,0],["2023-12-27",13618.04,13618.04,13543.63,13543.63,4600],["2023-12-28",13543.63,13766.87,13543.63,13766.87,17000],["2023-12-29",13915.7,13915.7,13915.7,13915.7,100],["2024-01-02",13841.29,13841.29,13841.29,13841.29,2300],["2024-01-03",13841.29,13990.12,13841.29,13990.12,400],["2024-01-04",13990.12,13990.12,13841.29,13990.12,3000],["2024-01-05",13915.7,13990.12,13915.7,13990.12,12900],["2024-01-08",14064.53,14064.53,13990.12,13990.12,3300],["2024-01-09",14138.95,14138.95,14064.53,14064.53,1900],["2024-01-10",14064.53,14138.95,14064.53,14064.53,3300],["2024-01-11",14064.53,14064.53,13618.04,13618.04,400],["2024-01-12",13692.46,13692.46,13394.79,13394.79,7200],["2024-01-15",13692.46,13766.87,13692.46,13766.87,4000],["2024-01-16",13543.63,13543.63,13543.63,13543.63,100],["2024-01-17",13766.87,13841.29,13766.87,13841.29,5900],["2024-01-18",13841.29,13841.29,13841.29,13841.29,2800],["2024-01-19",13841.29,13841.29,13841.29,13841.29,1100],["2024-01-22",13469.21,13469.21,13394.79,13469.21,12600],["2024-01-23",13915.7,14511.03,13915.7,14511.03,7400],["2024-01-24",13618.04,13766.87,13618.04,13766.87,4000],["2024-01-25",13618.04,13766.87,13618.04,13766.87,4100],["2024-01-26",14138.95,14138.95,13766.87,13766.87,1200],["2024-01-29",13766.87,13766.87,13766.87,13766.87,0],["2024-01-30",13766.87,13990.12,13394.79,13990.12,15300],["2024-01-31",13990.12,13990.12,13990.12,13990.12,300],["2024-02-01",13990.12,13990.12,13990.12,13990.12,0],["2024-02-02",13915.7,13915.7,13766.87,13766.87,1900],["2024-02-05",13766.87,13990.12,13618.04,13618.04,2400],["2024-02-06",13618.04,13618.04,13618.04,13618.04,600],["2024-02-07",13543.63,13543.63,13543.63,13543.63,400],["2024-02-15",13692.46,13692.46,13692.46,13692.46,400],["2024-02-16",13766.87,14138.95,13766.87,13990.12,8200],["2024-02-19",13990.12,13990.12,13841.29,13841.29,1100],["2024-02-20",14138.95,14138.95,14138.95,14138.95,200],["2024-02-21",14064.53,14138.95,14064.53,14138.95,1500],["2024-02-22",14064.53,14064.53,14064.53,14064.53,100],["2024-02-23",14064.53,14064.53,13915.7,13915.7,3300],["2024-02-26",14138.95,14287.78,13469.21,13766.87,13300],["2024-02-27",13766.87,13915.7,13766.87,13915.7,3000],["2024-02-28",13915.7,13915.7,13915.7,13915.7,0],["2024-02-29",13915.7,13915.7,13915.7,13915.7,0],["2024-03-01",13915.7,14138.95,13692.46,14138.95,4900],["2024-03-04",14511.03,14511.03,14138.95,14138.95,190200],["2024-03-05",14138.95,14138.95,14138.95,14138.95,0],["2024-03-06",14138.95,14138.95,14138.95,14138.95,2000],["2024-03-07",14064.53,14138.95,13766.87,14138.95,270400],["2024-03-08",13841.29,13841.29,13841.29,13841.29,100],["2024-03-11",14138.95,14138.95,14138.95,14138.95,1000],["2024-03-12",13841.29,14138.95,13841.29,14138.95,32400],["2024-03-13",13841.29,14362.2,13469.21,14362.2,3900],["2024-03-14",14362.2,14362.2,13618.04,13990.12,1500],["2024-03-15",13990.12,13990.12,13990.12,13990.12,100],["2024-03-18",13766.87,14064.53,13469.21,13469.21,6200],["2024-03-19",13692.46,14287.78,13692.46,14287.78,2200],["2024-03-20",14138.95,14138.95,13915.7,13915.7,3500],["2024-03-21",13990.12,14659.86,13990.12,14511.03,9100],["2024-03-22",14511.03,14511.03,14511.03,14511.03,2100],["2024-03-25",14511.03,14511.03,14511.03,14511.03,1000],["2024-03-26",14362.2,14362.2,14138.95,14138.95,3500],["2024-03-27",14138.95,14138.95,13618.04,13692.46,3100],["2024-03-28",13692.46,13692.46,13692.46,13692.46,0],["2024-03-29",14511.03,14511.03,14138.95,14138.95,500],["2024-04-01",14138.95,14138.95,14138.95,14138.95,0],["2024-04-02",14138.95,14138.95,14064.53,14064.53,2400],["2024-04-03",14064.53,14064.53,14064.53,14064.53,0],["2024-04-04",14138.95,14213.37,14138.95,14138.95,2100],["2024-04-05",14138.95,14138.95,14138.95,14138.95,1500],["2024-04-08",14138.95,14436.61,13990.12,14138.95,2400],["2024-04-09",14138.95,14213.37,14138.95,14213.37,2200],["2024-04-10",14287.78,14287.78,14138.95,14138.95,200],["2024-04-11",14138.95,14138.95,14138.95,14138.95,1700],["2024-04-12",14138.95,14287.78,14138.95,14138.95,800],["2024-04-15",14287.78,14287.78,14138.95,14138.95,1700],["2024-04-16",14138.95,14287.78,14138.95,14287.78,2700],["2024-04-17",14213.37,14213.37,14138.95,14138.95,3300],["2024-04-19",14138.95,14138.95,14138.95,14138.95,6200],["2024-04-22",14138.95,14138.95,14138.95,14138.95,3400],["2024-04-23",14213.37,14287.78,14213.37,14287.78,4100],["2024-04-24",14287.78,14287.78,14287.78,14287.78,500],["2024-04-25",14287.78,14362.2,14287.78,14287.78,1300],["2024-04-26",14287.78,14287.78,14287.78,14287.78,2200],["2024-05-02",14213.37,14436.61,14138.95,14138.95,16000],["2024-05-03",14138.95,14362.2,14138.95,14138.95,6900],["2024-05-06",14138.95,14287.78,13990.12,14287.78,10600],["2024-05-07",14362.2,14362.2,14287.78,14287.78,1100],["2024-05-08",14287.78,14287.78,14287.78,14287.78,2500],["2024-05-09",14287.78,14287.78,14287.78,14287.78,100],["2024-05-10",14287.78,14436.61,14287.78,14362.2,3000],["2024-05-13",14362.2,14362.2,14362.2,14362.2,13600],["2024-05-14",14362.2,14362.2,14362.2,14362.2,100],["2024-05-15",14213.37,14213.37,14213.37,14213.37,1700],["2024-05-16",14213.37,14213.37,14213.37,14213.37,11600],["2024-05-17",14287.78,14436.61,14287.78,14436.61,3300],["2024-05-20",14436.61,14659.86,14436.61,14511.03,2100],["2024-05-21",14511.03,14511.03,14511.03,14511.03,800],["2024-05-22",14511.03,14511.03,14511.03,14511.03,100],["2024-05-23",14362.2,14362.2,14213.37,14213.37,6500],["2024-05-24",14362.2,14362.2,14138.95,14213.37,9400],["2024-05-27",14213.37,14213.37,14213.37,14213.37,500],["2024-05-28",14213.37,14362.2,14213.37,14213.37,6400],["2024-05-29",14362.2,14362.2,14213.37,14287.78,1700],["2024-05-30",14213.37,14436.61,14213.37,14436.61,2500],["2024-05-31",14362.2,14362.2,14362.2,14362.2,1100],["2024-06-03",14659.86,14659.86,14362.2,14362.2,800],["2024-06-04",14362.2,14808.69,14213.37,14585.44,12800],["2024-06-05",14585.44,14585.44,14585.44,14585.44,0],["2024-06-06",14511.03,15255.18,14511.03,15255.18,19400],["2024-06-07",14883.11,15478.43,14883.11,14883.11,21800],["2024-06-10",14883.11,15180.77,14734.27,15180.77,7100],["2024-06-11",15180.77,15329.6,14511.03,15180.77,4800],["2024-06-12",15180.77,15180.77,14883.11,14883.11,13600],["2024-06-13",15588.09,15666.43,15431.43,15666.43,13500],["2024-06-14",15353.1,15666.43,14804.77,15666.43,9100],["2024-06-17",14961.44,15274.77,14961.44,15274.77,1300],["2024-06-18",15274.77,15274.77,15039.77,15039.77,800],["2024-06-19",15039.77,15039.77,14883.11,14883.11,1000],["2024-06-20",14883.11,14883.11,14883.11,14883.11,0],["2024-06-21",15039.77,15039.77,15039.77,15039.77,300],["2024-06-24",15039.77,15039.77,14883.11,14883.11,5200],["2024-06-25",15588.09,15588.09,15588.09,15588.09,100],["2024-06-26",15588.09,15588.09,15588.09,15588.09,0],["2024-06-27",14883.11,14883.11,14178.12,14178.12,1400],["2024-06-28",15588.09,15588.09,14648.11,14883.11,700],["2024-07-01",14883.11,14883.11,14883.11,14883.11,1400],["2024-07-02",14883.11,15039.77,14883.11,15039.77,4200],["2024-07-03",14883.11,14883.11,14883.11,14883.11,600],["2024-07-04",14883.11,14883.11,14883.11,14883.11,0],["2024-07-05",14883.11,14883.11,14883.11,14883.11,500],["2024-07-08",14883.11,15274.77,14883.11,15274.77,6300],["2024-07-09",15274.77,15274.77,14883.11,14883.11,2000],["2024-07-10",14883.11,14883.11,14726.44,14726.44,1400],["2024-07-11",14726.44,14961.44,14648.11,14961.44,1400],["2024-07-12",14961.44,14961.44,14648.11,14883.11,1300],["2024-07-15",14883.11,14883.11,14883.11,14883.11,100],["2024-07-16",14883.11,14961.44,14883.11,14961.44,5800],["2024-07-17",14883.11,14883.11,14726.44,14883.11,3100],["2024-07-18",14804.77,14804.77,14804.77,14804.77,100],["2024-07-19",14883.11,14883.11,14648.11,14648.11,19200],["2024-07-22",14491.44,15039.77,14256.45,15039.77,5200],["2024-07-23",15039.77,16528.08,14099.78,14726.44,16600],["2024-07-24",14726.44,15039.77,14726.44,15039.77,5300],["2024-07-25",15039.77,15039.77,15039.77,15039.77,0],["2024-07-26",14883.11,14883.11,14099.78,14491.44,7800],["2024-07-29",14491.44,14726.44,14491.44,14726.44,5800],["2024-07-30",14726.44,14726.44,14726.44,14726.44,0],["2024-07-31",14569.78,14648.11,14099.78,14648.11,8600],["2024-08-01",14569.78,14648.11,14569.78,14648.11,2900],["2024-08-02",14256.45,14334.78,14256.45,14334.78,400],["2024-08-05",14334.78,14726.44,14334.78,14726.44,1800],["2024-08-06",14648.11,14648.11,14491.44,14648.11,800],["2024-08-07",14648.11,14648.11,14648.11,14648.11,100],["2024-08-08",14491.44,14569.78,14491.44,14569.78,800],["2024-08-09",14569.78,14569.78,14569.78,14569.78,600],["2024-08-12",14569.78,14569.78,14569.78,14569.78,0],["2024-08-13",14569.78,14569.78,14569.78,14569.78,800],["2024-08-14",14569.78,14569.78,14569.78,14569.78,0],["2024-08-15",14569.78,14569.78,14569.78,14569.78,0],["2024-08-16",14569.78,14804.77,14569.78,14804.77,2800],["2024-08-19",14804.77,14804.77,14804.77,14804.77,0],["2024-08-20",14804.77,14804.77,14804.77,14804.77,0],["2024-08-21",14804.77,14804.77,14804.77,14804.77,0],["2024-08-22",14726.44,14726.44,14648.11,14648.11,500],["2024-08-23",14726.44,14804.77,14569.78,14569.78,1300],["2024-08-26",14569.78,14569.78,14569.78,14569.78,0],["2024-08-27",14569.78,14569.78,14569.78,14569.78,1100],["2024-08-28",14569.78,14569.78,14569.78,14569.78,0],["2024-08-29",14726.44,14804.77,14726.44,14804.77,1000],["2024-08-30",14804.77,14804.77,14804.77,14804.77,0],["2024-09-04",14804.77,14804.77,14804.77,14804.77,0],["2024-09-05",14804.77,14804.77,14804.77,14804.77,0],["2024-09-06",14804.77,14804.77,14804.77,14804.77,0],["2024-09-09",14804.77,14804.77,14804.77,14804.77,0],["2024-09-10",14804.77,14804.77,14804.77,14804.77,0],["2024-09-11",14804.77,14804.77,14804.77,14804.77,0],["2024-09-12",14804.77,14804.77,14804.77,14804.77,0],["2024-09-13",14804.77,14804.77,14804.77,14804.77,0],["2024-09-16",14648.11,14648.11,14648.11,14648.11,200],["2024-09-17",14726.44,14804.77,14648.11,14648.11,2200],["2024-09-18",14099.78,14804.77,14099.78,14804.77,1500],["2024-09-19",14804.77,14804.77,14804.77,14804.77,0],["2024-09-20",14491.44,14491.44,14491.44,14491.44,500],["2024-09-23",14178.12,14491.44,14178.12,14491.44,7500],["2024-09-24",14491.44,14491.44,14491.44,14491.44,0],["2024-09-25",14256.45,14491.44,14178.12,14491.44,6300],["2024-09-26",14256.45,14334.78,14256.45,14256.45,2400],["2024-09-27",14256.45,14569.78,14256.45,14569.78,4700],["2024-09-30",14569.78,14569.78,14413.11,14413.11,3100],["2024-10-01",14413.11,14569.78,14413.11,14569.78,12500],["2024-10-02",14569.78,14569.78,14569.78,14569.78,0],["2024-10-03",14491.44,14491.44,14413.11,14413.11,1100],["2024-10-04",14413.11,14413.11,14413.11,14413.11,2000],["2024-10-07",14413.11,14413.11,14413.11,14413.11,2200],["2024-10-08",14413.11,14413.11,14413.11,14413.11,500],["2024-10-09",14491.44,14491.44,14491.44,14491.44,3800],["2024-10-10",14491.44,14491.44,14491.44,14491.44,0],["2024-10-11",14648.11,14648.11,14178.12,14648.11,1200],["2024-10-14",14334.78,14334.78,14334.78,14334.78,2800],["2024-10-15",14334.78,14334.78,14334.78,14334.78,2000],["2024-10-16",14334.78,14334.78,14334.78,14334.78,1000],["2024-10-17",14491.44,14726.44,14491.44,14726.44,2100],["2024-10-18",14569.78,14726.44,14569.78,14726.44,900],["2024-10-21",14569.78,14726.44,14569.78,14726.44,6200],["2024-10-22",14569.78,14804.77,14256.45,14413.11,1200],["2024-10-23",14413.11,14491.44,14413.11,14491.44,200],["2024-10-24",14491.44,14491.44,14491.44,14491.44,0],["2024-10-25",14413.11,14883.11,14178.12,14883.11,5000],["2024-10-28",14883.11,14883.11,14883.11,14883.11,0],["2024-10-29",14883.11,14883.11,14883.11,14883.11,0],["2024-10-30",14883.11,14883.11,14883.11,14883.11,0],["2024-10-31",14804.77,14804.77,14804.77,14804.77,3000],["2024-11-01",14334.78,14726.44,14334.78,14726.44,4600],["2024-11-04",14726.44,14726.44,14726.44,14726.44,0],["2024-11-05",14726.44,14726.44,14726.44,14726.44,0],["2024-11-06",14726.44,14726.44,14726.44,14726.44,0],["2024-11-07",14726.44,14883.11,14726.44,14883.11,5300],["2024-11-08",14883.11,14883.11,14883.11,14883.11,0],["2024-11-11",14883.11,14883.11,14883.11,14883.11,3000],["2024-11-12",14883.11,14883.11,14883.11,14883.11,0],["2024-11-13",14883.11,14883.11,14883.11,14883.11,0],["2024-11-14",14883.11,14883.11,14883.11,14883.11,0],["2024-11-15",14491.44,14491.44,14491.44,14491.44,4600],["2024-11-18",14491.44,14491.44,14491.44,14491.44,500],["2024-11-19",14977.19,14977.19,14977.19,14977.19,500],["2024-11-20",14734.32,14815.28,14734.32,14815.28,3300],["2024-11-21",14896.23,14896.23,14896.23,14896.23,100],["2024-11-22",14896.23,14896.23,14896.23,14896.23,0],["2024-11-25",14734.32,14734.32,14734.32,14734.32,800],["2024-11-26",14734.32,14734.32,14734.32,14734.32,0],["2024-11-27",14734.32,14734.32,14734.32,14734.32,0],["2024-11-28",15705.81,15705.81,15705.81,15705.81,100],["2024-11-29",15462.94,15462.94,15381.98,15381.98,1200],["2024-12-02",15381.98,15381.98,15381.98,15381.98,3500],["2024-12-03",15381.98,15381.98,15381.98,15381.98,0],["2024-12-04",15381.98,15381.98,15381.98,15381.98,500],["2024-12-05",15381.98,15381.98,15381.98,15381.98,0],["2024-12-06",15381.98,15381.98,15381.98,15381.98,0],["2024-12-09",14410.49,15139.11,14410.49,15139.11,2200],["2024-12-10",14572.4,14653.36,14572.4,14572.4,11300],["2024-12-11",14653.36,14653.36,14653.36,14653.36,800],["2024-12-12",14896.23,15139.11,14653.36,14653.36,3400],["2024-12-13",14734.32,14734.32,14734.32,14734.32,100],["2024-12-16",14572.4,14572.4,14572.4,14572.4,1600],["2024-12-17",15058.15,15058.15,15058.15,15058.15,100],["2024-12-18",15058.15,15058.15,15058.15,15058.15,0],["2024-12-19",14410.49,14491.44,14410.49,14410.49,3800],["2024-12-20",14977.19,14977.19,14977.19,14977.19,100],["2024-12-23",14977.19,14977.19,14977.19,14977.19,0],["2024-12-24",14977.19,14977.19,14977.19,14977.19,1000],["2024-12-25",14977.19,14977.19,14977.19,14977.19,2100],["2024-12-26",14977.19,14977.19,14977.19,14977.19,100],["2024-12-27",14977.19,14977.19,14977.19,14977.19,0],["2024-12-30",14572.4,14572.4,14572.4,14572.4,600],["2024-12-31",14653.36,14653.36,14572.4,14572.4,1200],["2025-01-02",14572.4,14572.4,14572.4,14572.4,0],["2025-01-03",14491.44,14653.36,14491.44,14653.36,200],["2025-01-06",14653.36,14653.36,14653.36,14653.36,1000],["2025-01-07",14491.44,14491.44,14491.44,14491.44,1200],["2025-01-08",14491.44,14491.44,14491.44,14491.44,2400],["2025-01-09",14491.44,14491.44,14410.49,14410.49,700],["2025-01-10",14491.44,14491.44,14491.44,14491.44,1200],["2025-01-13",14491.44,14491.44,14491.44,14491.44,1400],["2025-01-14",14491.44,14491.44,14491.44,14491.44,0],["2025-01-15",14977.19,14977.19,13762.82,14977.19,300],["2025-01-16",14977.19,14977.19,14977.19,14977.19,0],["2025-01-17",14977.19,14977.19,14977.19,14977.19,0],["2025-01-20",14977.19,14977.19,14977.19,14977.19,1000],["2025-01-21",14977.19,14977.19,14977.19,14977.19,0],["2025-01-22",16434.43,16434.43,14977.19,14977.19,400],["2025-01-23",14977.19,14977.19,14977.19,14977.19,0],["2025-01-24",14977.19,14977.19,14977.19,14977.19,0],["2025-02-03",14977.19,14977.19,14977.19,14977.19,0],["2025-02-04",14977.19,14977.19,14977.19,14977.19,0],["2025-02-05",14977.19,14977.19,14977.19,14977.19,0],["2025-02-06",14977.19,14977.19,14977.19,14977.19,0],["2025-02-07",14977.19,14977.19,14977.19,14977.19,700],["2025-02-10",14977.19,14977.19,14977.19,14977.19,3100],["2025-02-11",14815.28,14815.28,14815.28,14815.28,1800],["2025-02-12",14815.28,14815.28,14815.28,14815.28,0],["2025-02-13",14815.28,14815.28,14815.28,14815.28,0],["2025-02-14",14410.49,14410.49,14410.49,14410.49,600],["2025-02-17",14572.4,14572.4,14572.4,14572.4,1000],["2025-02-18",14572.4,14572.4,14572.4,14572.4,0],["2025-02-19",14572.4,14572.4,14572.4,14572.4,0],["2025-02-20",14248.57,14410.49,14248.57,14410.49,2000],["2025-02-21",15705.81,15705.81,15543.9,15543.9,1000],["2025-02-24",14977.19,14977.19,14329.53,14572.4,600],["2025-02-25",14572.4,14572.4,14572.4,14572.4,600],["2025-02-26",14572.4,14572.4,14572.4,14572.4,600],["2025-02-27",14491.44,14491.44,14410.49,14410.49,2000],["2025-02-28",14410.49,14977.19,14410.49,14977.19,500],["2025-03-03",14734.32,14734.32,14572.4,14572.4,1000],["2025-03-04",14410.49,14410.49,14410.49,14410.49,200],["2025-03-05",14410.49,14410.49,14410.49,14410.49,200],["2025-03-06",14410.49,14410.49,14410.49,14410.49,100],["2025-03-07",14572.4,14572.4,14572.4,14572.4,700],["2025-03-10",14734.32,14734.32,14734.32,14734.32,5500],["2025-03-11",14734.32,14734.32,14734.32,14734.32,0],["2025-03-12",14410.49,14572.4,14410.49,14572.4,5100],["2025-03-13",14572.4,14572.4,14410.49,14410.49,2000],["2025-03-14",14491.44,14491.44,14329.53,14329.53,2000],["2025-03-17",14329.53,14329.53,14329.53,14329.53,0],["2025-03-18",14977.19,14977.19,14410.49,14410.49,700],["2025-03-19",14329.53,14329.53,14329.53,14329.53,3000],["2025-03-20",14329.53,14329.53,14248.57,14248.57,2100],["2025-03-21",14329.53,14329.53,14248.57,14248.57,106200],["2025-03-24",14329.53,14329.53,14167.61,14329.53,101600],["2025-03-25",14329.53,14329.53,14329.53,14329.53,1700],["2025-03-26",14329.53,14329.53,14329.53,14329.53,200],["2025-03-27",14329.53,14572.4,14329.53,14329.53,2200],["2025-03-28",14329.53,14329.53,14329.53,14329.53,3500],["2025-03-31",14005.7,14572.4,14005.7,14005.7,3900],["2025-04-01",14005.7,14572.4,13277.08,14005.7,4300],["2025-04-02",14572.4,14572.4,13762.82,14572.4,400],["2025-04-03",13600.91,14491.44,13600.91,13600.91,7100],["2025-04-04",13600.91,14248.57,13358.04,14248.57,17600],["2025-04-08",13600.91,14005.7,12953.25,13681.87,16700],["2025-04-09",13358.04,14572.4,13358.04,14572.4,16700],["2025-04-10",14572.4,14572.4,14572.4,14572.4,200],["2025-04-11",13762.82,14653.36,13358.04,13843.78,4800],["2025-04-14",13762.82,13762.82,13115.16,13115.16,28300],["2025-04-15",14410.49,14410.49,14410.49,14410.49,1200],["2025-04-16",14248.57,14572.4,14248.57,14572.4,500],["2025-04-17",13277.08,14491.44,13115.16,14491.44,63700],["2025-04-18",14410.49,14410.49,14410.49,14410.49,100],["2025-04-21",14410.49,14410.49,14410.49,14410.49,0],["2025-04-22",13115.16,13762.82,13115.16,13762.82,600],["2025-04-23",13519.95,14491.44,13519.95,14086.66,2900],["2025-04-24",14086.66,14086.66,14086.66,14086.66,0],["2025-04-25",14086.66,14086.66,14086.66,14086.66,0],["2025-04-28",14086.66,14086.66,14086.66,14086.66,0],["2025-04-29",14086.66,14086.66,14086.66,14086.66,0],["2025-05-05",14086.66,14086.66,14086.66,14086.66,500],["2025-05-06",14086.66,14086.66,14086.66,14086.66,0],["2025-05-07",14086.66,14086.66,14086.66,14086.66,1200],["2025-05-08",14086.66,14086.66,14086.66,14086.66,0],["2025-05-09",14086.66,14086.66,14086.66,14086.66,0],["2025-05-12",14329.53,14329.53,14248.57,14248.57,400],["2025-05-13",14410.49,14410.49,14410.49,14410.49,2300],["2025-05-14",14572.4,14572.4,14572.4,14572.4,900],["2025-05-15",14572.4,14572.4,14572.4,14572.4,0],["2025-05-16",13762.82,14572.4,13762.82,14572.4,400],["2025-05-19",14815.28,14815.28,14815.28,14815.28,100],["2025-05-20",14167.61,14572.4,13762.82,14572.4,8500],["2025-05-21",13843.78,13843.78,13843.78,13843.78,3000],["2025-05-22",13843.78,13843.78,13843.78,13843.78,0],["2025-05-23",14005.7,14572.4,14005.7,14572.4,3100],["2025-05-26",14005.7,14572.4,13762.82,14572.4,3300],["2025-05-27",14572.4,14572.4,14572.4,14572.4,6600],["2025-05-28",14572.4,14572.4,14572.4,14572.4,5700],["2025-05-29",14572.4,14572.4,14572.4,14572.4,1800],["2025-05-30",14167.61,14572.4,13762.82,14572.4,9400],["2025-06-02",14572.4,14572.4,14167.61,14248.57,5100],["2025-06-03",14248.57,14248.57,14248.57,14248.57,0],["2025-06-04",14248.57,14248.57,14248.57,14248.57,0],["2025-06-05",14086.66,14572.4,13762.82,14086.66,13200],["2025-06-06",14572.4,14572.4,13762.82,14410.49,23900],["2025-06-09",14572.4,14572.4,14491.44,14572.4,3800],["2025-06-10",14167.61,14572.4,13924.74,13924.74,6000],["2025-06-11",13843.78,13843.78,13843.78,13843.78,100],["2025-06-12",13843.78,13843.78,13843.78,13843.78,100],["2025-06-13",13843.78,14329.53,13843.78,14329.53,6700],["2025-06-16",14329.53,14329.53,14329.53,14329.53,0],["2025-06-17",14329.53,14329.53,14329.53,14329.53,0],["2025-06-18",14410.49,14491.44,14410.49,14491.44,3000],["2025-06-19",14491.44,14491.44,14491.44,14491.44,0],["2025-06-20",14491.44,14491.44,14491.44,14491.44,0],["2025-06-23",14491.44,14491.44,13924.74,13924.74,1400],["2025-06-24",14086.66,14086.66,14005.7,14005.7,2900],["2025-06-25",14005.7,14005.7,14005.7,14005.7,0],["2025-06-26",14005.7,14005.7,14005.7,14005.7,300],["2025-06-27",14005.7,14005.7,14005.7,14005.7,0],["2025-06-30",14005.7,14005.7,14005.7,14005.7,0],["2025-07-01",14005.7,14086.66,14005.7,14086.66,200],["2025-07-02",14410.49,14410.49,14086.66,14410.49,10200],["2025-07-03",14410.49,14410.49,14410.49,14410.49,0],["2025-07-04",14329.53,14491.44,14167.61,14167.61,5600],["2025-07-07",14572.4,14572.4,14167.61,14167.61,1400],["2025-07-08",14572.4,14572.4,14572.4,14572.4,100],["2025-07-09",14572.4,14572.4,14572.4,14572.4,0],["2025-07-10",14572.4,14572.4,14572.4,14572.4,0],["2025-07-11",14005.7,14572.4,13762.82,14572.4,9000],["2025-07-14",14572.4,14572.4,14572.4,14572.4,0],["2025-07-15",14572.4,14572.4,14572.4,14572.4,0],["2025-07-16",14572.4,14572.4,14572.4,14572.4,0],["2025-07-17",14329.53,14572.4,14167.61,14572.4,2500],["2025-07-18",14410.49,14572.4,14248.57,14248.57,10800],["2025-07-21",14248.57,14977.19,14248.57,14896.23,6800],["2025-07-22",14329.53,15058.15,14329.53,14896.23,2300],["2025-07-23",15058.15,15058.15,14329.53,14329.53,9300],["2025-07-24",14977.19,14977.19,14653.36,14653.36,300],["2025-07-25",14977.19,15058.15,14734.32,14815.28,11700],["2025-07-28",15058.15,15139.11,14815.28,15139.11,22000],["2025-07-29",14977.19,15139.11,14977.19,14977.19,2100],["2025-07-30",14977.19,14977.19,14572.4,14572.4,2500],["2025-07-31",14572.4,14896.23,14572.4,14896.23,400],["2025-08-01",14815.28,14896.23,14815.28,14815.28,700],["2025-08-04",15220.07,15220.07,14734.32,14734.32,1300],["2025-08-05",14815.28,15139.11,13843.78,14005.7,9300],["2025-08-06",15049.6,15049.6,13918.71,14875.62,1800],["2025-08-07",14788.63,14788.63,14179.68,14788.63,5100],["2025-08-08",14701.63,14962.61,14266.67,14962.61,1800],["2025-08-11",14962.61,15658.54,14788.63,14788.63,3800],["2025-08-12",14962.61,15484.56,14788.63,14788.63,153100],["2025-08-13",15484.56,15484.56,15484.56,15484.56,100],["2025-08-14",15484.56,15484.56,15484.56,15484.56,0],["2025-08-15",14788.63,14875.62,14788.63,14875.62,2700],["2025-08-18",14701.63,14701.63,14614.64,14614.64,4500],["2025-08-19",14614.64,14614.64,14440.66,14440.66,41100],["2025-08-20",14440.66,14440.66,14440.66,14440.66,100],["2025-08-21",14440.66,14440.66,14440.66,14440.66,100],["2025-08-22",15397.57,15484.56,15397.57,15484.56,4000],["2025-08-25",15484.56,15484.56,15484.56,15484.56,0],["2025-08-26",14353.67,14353.67,14353.67,14353.67,3000],["2025-08-27",14353.67,14353.67,14353.67,14353.67,0],["2025-08-28",14614.64,14614.64,14614.64,14614.64,2300],["2025-08-29",14440.66,15223.58,14353.67,14614.64,9400],["2025-09-03",15223.58,15223.58,15223.58,15223.58,200],["2025-09-04",14353.67,15310.58,14353.67,14614.64,15600],["2025-09-05",14614.64,15223.58,13222.77,15223.58,66900],["2025-09-08",15223.58,15223.58,14527.65,14527.65,700],["2025-09-09",14440.66,14440.66,14440.66,14440.66,600],["2025-09-10",14353.67,15223.58,14353.67,15223.58,20400],["2025-09-11",14527.65,14527.65,14527.65,14527.65,100],["2025-09-12",14527.65,14527.65,14527.65,14527.65,0],["2025-09-15",14527.65,14527.65,14527.65,14527.65,0],["2025-09-16",14527.65,14701.63,14527.65,14701.63,700],["2025-09-17",14440.66,14440.66,14440.66,14440.66,100],["2025-09-18",14440.66,14440.66,14440.66,14440.66,0],["2025-09-19",14701.63,14701.63,14440.66,14440.66,600],["2025-09-22",14701.63,14701.63,14701.63,14701.63,400],["2025-09-23",14701.63,14701.63,14701.63,14701.63,0],["2025-09-24",14353.67,14353.67,14353.67,14353.67,100],["2025-09-25",14788.63,15136.59,14440.66,14440.66,13500],["2025-09-26",14440.66,14440.66,14440.66,14440.66,0],["2025-09-29",14353.67,14353.67,14353.67,14353.67,900],["2025-09-30",14353.67,14353.67,14353.67,14353.67,0],["2025-10-01",14353.67,14353.67,14353.67,14353.67,0],["2025-10-02",15049.6,15136.59,14527.65,14527.65,1700],["2025-10-03",14527.65,14527.65,14527.65,14527.65,0],["2025-10-06",14527.65,14527.65,14527.65,14527.65,0],["2025-10-07",14527.65,14527.65,14527.65,14527.65,0],["2025-10-08",14527.65,14527.65,14527.65,14527.65,0],["2025-10-09",14353.67,14701.63,14353.67,14701.63,200],["2025-10-10",15136.59,15136.59,14353.67,14353.67,1400],["2025-10-13",14353.67,14353.67,14353.67,14353.67,0],["2025-10-14",14527.65,14527.65,14353.67,14353.67,900],["2025-10-15",14527.65,14527.65,14005.7,14005.7,5100],["2025-10-16",14614.64,14614.64,14527.65,14527.65,300],["2025-10-17",14527.65,14527.65,14440.66,14440.66,1300],["2025-10-20",14266.67,14266.67,14266.67,14266.67,10200],["2025-10-21",14440.66,14788.63,14179.68,14179.68,2400],["2025-10-22",14179.68,14179.68,14092.69,14092.69,5100],["2025-10-23",14614.64,14788.63,14614.64,14788.63,800],["2025-10-24",14701.63,14701.63,14701.63,14701.63,300],["2025-10-27",14701.63,14701.63,14701.63,14701.63,0],["2025-10-28",14005.7,14788.63,14005.7,14788.63,1500],["2025-10-29",14092.69,14092.69,14092.69,14092.69,100],["2025-10-30",14962.61,15223.58,14092.69,14092.69,1500],["2025-10-31",14179.68,14179.68,14005.7,14005.7,8000],["2025-11-03",13831.71,13831.71,13831.71,13831.71,100],["2025-11-04",14962.61,15049.6,13048.79,13570.74,8100],["2025-11-05",14701.63,14788.63,13657.73,13657.73,1200],["2025-11-06",14788.63,14962.61,13744.72,13918.71,19400],["2025-11-07",13744.72,13744.72,13744.72,13744.72,100],["2025-11-10",14788.63,15049.6,13744.72,13744.72,18200],["2025-11-11",14005.7,14179.68,13744.72,14005.7,11300],["2025-11-12",14005.7,14005.7,13831.71,14005.7,8000],["2025-11-13",14005.7,14005.7,13831.71,13918.71,3200],["2025-11-14",13831.71,13918.71,13744.72,13744.72,700],["2025-11-17",13831.71,14005.7,13744.72,13744.72,10900],["2025-11-18",13831.71,13831.71,13396.75,13396.75,30200],["2025-11-19",14005.7,14092.69,13570.74,13657.73,9200],["2025-11-20",13657.73,13657.73,13396.75,13483.75,12400],["2025-11-21",13831.71,14005.7,13483.75,13918.71,8800],["2025-11-24",13309.76,14005.7,13309.76,13831.71,5000],["2025-11-25",13831.71,13918.71,13570.74,13918.71,1300],["2025-11-26",13918.71,13918.71,13831.71,13831.71,6700],["2025-11-27",13831.71,13831.71,13570.74,13657.73,5200],["2025-11-28",13657.73,13831.71,13657.73,13831.71,1000],["2025-12-01",13831.71,13831.71,13831.71,13831.71,0],["2025-12-02",13831.71,13831.71,13831.71,13831.71,300],["2025-12-03",13831.71,13831.71,13831.71,13831.71,0],["2025-12-04",13831.71,13831.71,13831.71,13831.71,0],["2025-12-05",13922.12,14012.52,13922.12,14012.52,600],["2025-12-08",14102.92,14102.92,14012.52,14012.52,1600],["2025-12-09",13831.71,13922.12,13831.71,13922.12,1100],["2025-12-10",13922.12,13922.12,13922.12,13922.12,0],["2025-12-11",13922.12,13922.12,13922.12,13922.12,0],["2025-12-12",13922.12,13922.12,13922.12,13922.12,0],["2025-12-15",13922.12,13922.12,13922.12,13922.12,0],["2025-12-16",14012.52,14012.52,14012.52,14012.52,200],["2025-12-17",13922.12,14012.52,13831.71,13831.71,2800],["2025-12-18",12837.28,12837.28,12837.28,12837.28,500],["2025-12-19",12837.28,12837.28,12837.28,12837.28,0],["2025-12-22",14102.92,14102.92,13108.49,13289.29,4000],["2025-12-23",13379.7,13379.7,13289.29,13289.29,1000],["2025-12-24",13289.29,13289.29,13289.29,13289.29,0],["2025-12-25",13289.29,13289.29,13289.29,13289.29,0],["2025-12-26",13470.1,13470.1,13379.7,13379.7,200],["2025-12-29",13379.7,13379.7,13379.7,13379.7,0],["2025-12-30",13379.7,13379.7,13379.7,13379.7,100000],["2025-12-31",13379.7,13379.7,13379.7,13379.7,100000],["2026-01-05",13379.7,13379.7,13379.7,13379.7,0],["2026-01-06",13379.7,13379.7,13379.7,13379.7,500],["2026-01-07",13560.5,14645.34,13560.5,13560.5,12100],["2026-01-08",14916.55,14916.55,14916.55,14916.55,14300],["2026-01-09",14916.55,14916.55,13650.91,13650.91,1100],["2026-01-12",14554.94,15006.96,13831.71,13831.71,22600],["2026-01-13",14554.94,14916.55,13831.71,14916.55,9900],["2026-01-14",14826.15,14826.15,13831.71,13831.71,700],["2026-01-15",13831.71,13831.71,13560.5,13560.5,1200],["2026-01-16",14735.75,14826.15,13650.91,14735.75,14400],["2026-01-19",14645.34,14645.34,14645.34,14645.34,100],["2026-01-20",14645.34,14645.34,14645.34,14645.34,100],["2026-01-21",13922.12,14735.75,13560.5,14735.75,7600],["2026-01-22",13650.91,13831.71,13650.91,13831.71,200],["2026-01-23",14735.75,14916.55,13922.12,14826.15,15200],["2026-01-26",13650.91,13922.12,13650.91,13922.12,200],["2026-01-27",14735.75,14916.55,13650.91,14102.92,21300],["2026-01-28",13741.31,15097.36,13741.31,14283.73,36500],["2026-01-29",14826.15,15006.96,14283.73,14916.55,13300],["2026-01-30",15006.96,15278.17,14464.54,15278.17,6200],["2026-02-02",15187.76,15187.76,15187.76,15187.76,100],["2026-02-03",15187.76,15187.76,15187.76,15187.76,100],["2026-02-04",14464.54,15278.17,14464.54,15187.76,7200],["2026-02-05",15187.76,15368.57,13831.71,15006.96,23500],["2026-02-06",15187.76,15187.76,15187.76,15187.76,100],["2026-02-09",14464.54,14464.54,13741.31,13741.31,1100],["2026-02-10",15006.96,15097.36,14193.33,14916.55,27900],["2026-02-11",15006.96,15006.96,15006.96,15006.96,100],["2026-02-12",15006.96,15006.96,15006.96,15006.96,200],["2026-02-13",15187.76,15187.76,15187.76,15187.76,100],["2026-02-23",14464.54,15006.96,14464.54,15006.96,600],["2026-02-24",15006.96,15006.96,15006.96,15006.96,0],["2026-02-25",15006.96,15006.96,15006.96,15006.96,0],["2026-02-26",15006.96,15006.96,15006.96,15006.96,0],["2026-02-27",15006.96,15006.96,15006.96,15006.96,0],["2026-03-02",14464.54,14464.54,14464.54,14464.54,400],["2026-03-03",14464.54,14464.54,14464.54,14464.54,0],["2026-03-04",14464.54,14464.54,14464.54,14464.54,0],["2026-03-05",14735.75,14916.55,14464.54,14464.54,4300],["2026-03-06",14735.75,14735.75,14735.75,14735.75,900],["2026-03-09",14735.75,14826.15,14735.75,14826.15,188600],["2026-03-10",14826.15,15278.17,13560.5,13922.12,76600],["2026-03-11",15006.96,15187.76,14102.92,14102.92,11800],["2026-03-12",14102.92,15368.57,14102.92,14102.92,17700],["2026-03-13",14102.92,14102.92,14102.92,14102.92,0],["2026-03-16",14916.55,15368.57,14916.55,15006.96,24300],["2026-03-17",15006.96,15006.96,15006.96,15006.96,0],["2026-03-18",15006.96,15006.96,14916.55,14916.55,5000],["2026-03-19",14916.55,14916.55,14916.55,14916.55,0],["2026-03-20",14916.55,14916.55,14916.55,14916.55,1500],["2026-03-23",14916.55,14916.55,14916.55,14916.55,0],["2026-03-24",14916.55,15006.96,14916.55,15006.96,200],["2026-03-25",15006.96,15006.96,15006.96,15006.96,0],["2026-03-26",15006.96,15006.96,15006.96,15006.96,100],["2026-03-27",15006.96,15006.96,15006.96,15006.96,200],["2026-03-30",15006.96,15187.76,14645.34,14645.34,11200],["2026-03-31",14645.34,14645.34,14645.34,14645.34,4000],["2026-04-01",14916.55,15097.36,14916.55,15097.36,9100],["2026-04-02",14645.34,14645.34,14645.34,14645.34,100],["2026-04-03",14645.34,14645.34,14645.34,14645.34,0],["2026-04-06",14645.34,14735.75,14645.34,14735.75,300],["2026-04-07",14735.75,14735.75,14735.75,14735.75,0],["2026-04-08",14735.75,14735.75,14735.75,14735.75,0],["2026-04-09",14735.75,14735.75,14735.75,14735.75,0],["2026-04-10",14735.75,14735.75,14735.75,14735.75,0],["2026-04-13",14735.75,14735.75,14735.75,14735.75,3200],["2026-04-14",14735.75,14735.75,14735.75,14735.75,100],["2026-04-15",14916.55,14916.55,14916.55,14916.55,200],["2026-04-16",14916.55,14916.55,14916.55,14916.55,0],["2026-04-17",14916.55,14916.55,14916.55,14916.55,0],["2026-04-20",14916.55,14916.55,14916.55,14916.55,0],["2026-04-21",14916.55,14916.55,14916.55,14916.55,0],["2026-04-22",14012.52,14012.52,14012.52,14012.52,500],["2026-04-23",14012.52,14012.52,14012.52,14012.52,0],["2026-04-24",14826.15,14916.55,14826.15,14916.55,1600],["2026-04-28",14735.75,14735.75,14735.75,14735.75,2000],["2026-04-29",14735.75,14735.75,14735.75,14735.75,0],["2026-05-04",14735.75,14735.75,14735.75,14735.75,0],["2026-05-05",14735.75,14735.75,14735.75,14735.75,1500],["2026-05-06",14735.75,14735.75,14735.75,14735.75,0],["2026-05-07",14735.75,14735.75,14735.75,14735.75,1100],["2026-05-08",14735.75,14735.75,14735.75,14735.75,600],["2026-05-11",14554.94,14554.94,14554.94,14554.94,200],["2026-05-12",14554.94,14554.94,14554.94,14554.94,0],["2026-05-13",14554.94,14554.94,14554.94,14554.94,0],["2026-05-14",14645.34,14826.15,14645.34,14826.15,500],["2026-05-15",14826.15,14826.15,14826.15,14826.15,0],["2026-05-18",14826.15,16272.61,14826.15,16182.2,2600],["2026-05-19",16182.2,16182.2,16182.2,16182.2,1000],["2026-05-20",14826.15,14826.15,14826.15,14826.15,100],["2026-05-21",15006.96,15006.96,15006.96,15006.96,100],["2026-05-22",15006.96,15006.96,15006.96,15006.96,0],["2026-05-25",15639.78,15639.78,15639.78,15639.78,100],["2026-05-26",15639.78,15639.78,15639.78,15639.78,0],["2026-05-27",15639.78,15639.78,15639.78,15639.78,0],["2026-05-28",15639.78,15639.78,15639.78,15639.78,0],["2026-05-29",15639.78,15820.59,15639.78,15820.59,2400],["2026-06-01",16694.12,16694.12,16500.0,16500.0,500],["2026-06-02",16500.0,16500.0,16500.0,16500.0,0],["2026-06-03",15335.29,15335.29,15335.29,15335.29,300],["2026-06-04",15335.29,15335.29,15335.29,15335.29,0],["2026-06-05",15335.29,15335.29,15335.29,15335.29,0],["2026-06-08",15335.29,15335.29,15335.29,15335.29,0],["2026-06-09",15335.29,15335.29,15335.29,15335.29,0],["2026-06-10",15335.29,15335.29,15335.29,15335.29,0],["2026-06-11",15335.29,15335.29,15335.29,15335.29,0],["2026-06-12",15335.29,15335.29,15335.29,15335.29,0],["2026-06-15",15335.29,15335.29,15335.29,15335.29,0],["2026-06-16",15335.29,15335.29,15335.29,15335.29,0],["2026-06-17",15335.29,15335.29,15335.29,15335.29,0],["2026-06-18",15335.29,15335.29,15335.29,15335.29,0],["2026-06-19",15335.29,15335.29,15335.29,15335.29,0],["2026-06-22",15820.59,15820.59,15820.59,15820.59,300],["2026-06-23",15820.59,15820.59,15820.59,15820.59,0],["2026-06-24",15820.59,15820.59,15820.59,15820.59,0],["2026-06-25",15820.59,15820.59,15820.59,15820.59,0],["2026-06-26",15820.59,15820.59,15820.59,15820.59,0],["2026-06-29",15529.41,15529.41,15335.29,15529.41,1200],["2026-06-30",15529.41,15529.41,15529.41,15529.41,0],["2026-07-01",15529.41,15529.41,15529.41,15529.41,100],["2026-07-02",15626.47,15723.53,14752.94,15723.53,1500],["2026-07-03",15723.53,15723.53,15723.53,15723.53,0],["2026-07-06",15723.53,15723.53,15723.53,15723.53,100],["2026-07-07",15626.47,15820.59,15626.47,15820.59,1000],["2026-07-08",15820.59,15820.59,15820.59,15820.59,0],["2026-07-09",15820.59,15820.59,15820.59,15820.59,0],["2026-07-10",15820.59,15820.59,15820.59,15820.59,0],["2026-07-13",15820.59,15820.59,15820.59,15820.59,400],["2026-07-14",15820.59,15820.59,15820.59,15820.59,100],["2026-07-15",15820.59,15820.59,15820.59,15820.59,0],["2026-07-16",15820.59,15820.59,15820.59,15820.59,0],["2026-07-17",15820.59,15820.59,15820.59,15820.59,0],["2026-07-20",15820.59,15820.59,15820.59,15820.59,200],["2026-07-21",15820.59,15820.59,15820.59,15820.59,0],["2026-07-22",15820.59,15820.59,15820.59,15820.59,0],["2026-07-23",15820.59,15820.59,15820.59,15820.59,6000],["2026-07-24",15820.59,15820.59,15820.59,15820.59,0],["2026-07-27",15820.59,16111.76,15820.59,15820.59,5600],["2026-07-28",15820.59,15820.59,15820.59,15820.59,0],["2026-07-29",15820.59,15820.59,15820.59,15820.59,0],["2026-07-30",15820.59,15820.59,15820.59,15820.59,0],["2026-07-31",15917.65,15917.65,15917.65,15917.65,100],["2026-08-03",16402.94,16402.94,16402.94,16402.94,100],["2026-08-04",16500.0,17470.59,15626.47,15626.47,16100],["2026-08-05",15626.47,15626.47,15626.47,15626.47,0],["2026-08-06",16014.71,16014.71,16014.71,16014.71,1100],["2026-08-07",16014.71,16014.71,15044.12,15044.12,2100],["2026-08-10",15044.12,15044.12,15044.12,15044.12,0],["2026-08-11",16500.0,16500.0,15044.12,15044.12,10000],["2026-08-12",15529.41,15529.41,15529.41,15529.41,100],["2026-08-13",16500.0,17082.35,15529.41,15529.41,6000],["2026-08-14",16500.0,16500.0,16500.0,16500.0,1200],["2026-08-17",17000.0,17000.0,16000.0,16900.0,300],["2026-08-18",16000.0,16000.0,16000.0,16000.0,200],["2026-08-19",16000.0,16000.0,16000.0,16000.0,0],["2026-08-20",16300.0,16400.0,16300.0,16400.0,200],["2026-08-21",16300.0,16300.0,16000.0,16000.0,700],["2026-08-24",16000.0,16000.0,16000.0,16000.0,0],["2026-08-25",16000.0,16000.0,16000.0,16000.0,0],["2026-08-26",16000.0,16000.0,16000.0,16000.0,100],["2026-08-27",16000.0,16000.0,16000.0,16000.0,0],["2026-08-28",16100.0,17600.0,16000.0,17500.0,4600],["2026-09-03",17500.0,17500.0,17500.0,17500.0,19900],["2026-09-04",17500.0,17500.0,17500.0,17500.0,0],["2026-09-07",16500.0,19100.0,16500.0,19100.0,7500],["2026-09-08",17200.0,17200.0,17200.0,17200.0,500],["2026-09-09",17200.0,17200.0,17200.0,17200.0,0],["2026-09-10",17200.0,17200.0,17200.0,17200.0,0],["2026-09-11",17200.0,17200.0,17200.0,17200.0,0],["2026-09-14",17200.0,17200.0,17200.0,17200.0,0],["2026-09-15",17200.0,17200.0,17200.0,17200.0,0],["2026-09-16",17200.0,17200.0,17200.0,17200.0,100000],["2026-09-17",17200.0,17200.0,17200.0,17200.0,0],["2026-09-18",17200.0,17200.0,17200.0,17200.0,0],["2026-09-21",17200.0,17200.0,17200.0,17200.0,0],["2026-09-22",17200.0,17200.0,17200.0,17200.0,0],["2026-09-23",17200.0,17200.0,17200.0,17200.0,0],["2026-09-24",16000.0,16200.0,16000.0,16200.0,500],["2026-09-25",16200.0,16200.0,16200.0,16200.0,0],["2026-09-28",16200.0,16200.0,16200.0,16200.0,0],["2026-09-29",16200.0,16200.0,16200.0,16200.0,0],["2026-09-30",16200.0,16200.0,16200.0,16200.0,0],["2026-10-01",16200.0,16200.0,16200.0,16200.0,0],["2026-10-02",16200.0,16200.0,16200.0,16200.0,0],["2026-10-05",16200.0,17000.0,16200.0,17000.0,17400],["2026-10-06",17000.0,17000.0,17000.0,17000.0,0],["2026-10-07",17000.0,17000.0,17000.0,17000.0,1600],["2026-10-08",17000.0,17000.0,17000.0,17000.0,0],["2026-10-09",17000.0,17000.0,17000.0,17000.0,100],["2026-10-12",16800.0,16800.0,16800.0,16800.0,6200]]}