{"sym":"HAD","index":false,"bars":[["2009-10-27",7664.66,9299.79,7664.66,9112.43,123900],["2009-10-28",9436.05,9436.05,9436.05,9436.05,22800],["2009-10-29",10083.29,10083.29,9538.25,10083.29,141900],["2009-10-30",10577.24,10577.24,9538.25,9555.28,88400],["2009-11-02",9436.05,9436.05,9436.05,9436.05,4400],["2009-11-03",8788.81,8788.81,8788.81,8788.81,2000],["2009-11-04",8175.64,8175.64,8175.64,8175.64,12000],["2009-11-05",7613.57,7800.92,7613.57,7800.92,87900],["2009-11-06",7630.6,7749.83,7102.59,7102.59,43500],["2009-11-09",7494.34,7494.34,6710.84,6727.87,35600],["2009-11-10",7102.59,7102.59,6642.71,6949.3,48900],["2009-11-11",7153.69,7324.01,6983.36,7324.01,30800],["2009-11-12",7596.53,7596.53,7579.5,7596.53,32300],["2009-11-13",7170.72,7732.79,7170.72,7681.7,16800],["2009-11-16",7051.49,7494.34,7034.46,7034.46,52000],["2009-11-17",7085.56,7136.65,6983.36,7136.65,19500],["2009-11-18",6983.36,7068.52,6983.36,7068.52,10000],["2009-11-19",7153.69,7153.69,6813.03,6813.03,28700],["2009-11-20",6983.36,6983.36,6591.61,6591.61,11900],["2009-11-23",6983.36,6983.36,6523.48,6608.64,8800],["2009-11-24",6898.2,6898.2,6523.48,6642.71,1000],["2009-11-25",6625.68,6625.68,6165.8,6165.8,5000],["2009-11-26",5774.05,5791.08,5774.05,5774.05,4500],["2009-11-27",5382.3,6165.8,5382.3,5688.88,42100],["2009-11-30",5757.01,5842.18,5450.43,5842.18,13400],["2009-12-01",6080.63,6097.67,5961.41,5961.41,17600],["2009-12-02",6285.02,6421.29,5671.85,5671.85,9700],["2009-12-03",5791.08,5961.41,5620.75,5654.82,6100],["2009-12-04",5961.41,5961.41,5620.75,5620.75,8300],["2009-12-07",5620.75,5876.24,5467.46,5859.21,13400],["2009-12-08",5927.34,6131.73,5791.08,5961.41,8600],["2009-12-09",5859.21,5859.21,5518.56,5518.56,13300],["2009-12-10",5944.37,5944.37,5211.97,5280.1,21600],["2009-12-11",5365.26,5365.26,4990.55,4990.55,8600],["2009-12-14",4854.29,5280.1,4854.29,5280.1,7600],["2009-12-15",5041.65,5382.3,5041.65,5365.26,19800],["2009-12-16",5024.61,5143.84,4956.48,4956.48,9800],["2009-12-17",4786.16,5382.3,4786.16,5109.78,9500],["2009-12-18",5535.59,5552.62,5450.43,5552.62,18200],["2009-12-21",5859.21,5910.31,5620.75,5910.31,6200],["2009-12-22",6182.83,6182.83,5620.75,5620.75,5100],["2009-12-23",5450.43,5825.14,5450.43,5791.08,3300],["2009-12-24",6097.67,6131.73,5450.43,5961.41,13400],["2009-12-25",6131.73,6131.73,5825.14,5825.14,16100],["2009-12-28",5961.41,6097.67,5910.31,5944.37,9400],["2009-12-29",5961.41,6012.5,5620.75,5876.24,11600],["2009-12-30",5944.37,5961.41,5791.08,5961.41,16800],["2009-12-31",6216.89,6216.89,5450.43,5791.08,10100],["2010-01-04",6233.93,6267.99,6046.57,6267.99,30700],["2010-01-05",6608.64,6608.64,6438.32,6472.38,21700],["2010-01-06",6642.71,6642.71,6302.06,6302.06,9000],["2010-01-07",6523.48,6608.64,6302.06,6489.42,18900],["2010-01-08",6642.71,6642.71,6370.19,6387.22,51600],["2010-01-11",6319.09,6319.09,6285.02,6302.06,13500],["2010-01-12",6472.38,6642.71,6319.09,6319.09,24800],["2010-01-13",6642.71,6642.71,6267.99,6472.38,9400],["2010-01-14",6472.38,6898.2,6472.38,6898.2,36500],["2010-01-15",7238.85,7306.98,7085.56,7187.75,24000],["2010-01-18",6983.36,7238.85,6744.9,6898.2,13600],["2010-01-19",6932.26,7409.18,6932.26,7409.18,35900],["2010-01-20",7664.66,7732.79,7068.52,7068.52,51300],["2010-01-21",7153.69,7153.69,7068.52,7068.52,2100],["2010-01-22",6813.03,6813.03,6642.71,6642.71,2000],["2010-01-25",6727.87,7187.75,6727.87,7170.72,4300],["2010-01-26",7324.01,7324.01,7153.69,7238.85,4600],["2010-01-27",6813.03,6813.03,6744.9,6744.9,6900],["2010-01-28",6983.36,6983.36,6983.36,6983.36,100],["2010-01-29",7153.69,7153.69,6557.55,6557.55,3300],["2010-02-01",6336.12,6472.38,6336.12,6472.38,3100],["2010-02-02",6472.38,6472.38,6472.38,6472.38,500],["2010-02-03",6472.38,6472.38,6046.57,6046.57,8300],["2010-02-04",6489.42,6574.58,6489.42,6574.58,2400],["2010-02-05",6523.48,6523.48,6131.73,6131.73,1300],["2010-02-08",6557.55,6557.55,6557.55,6557.55,200],["2010-02-09",6302.06,6557.55,6302.06,6557.55,1000],["2010-02-10",6625.68,6642.71,6625.68,6625.68,1900],["2010-02-11",7085.56,7085.56,6642.71,6642.71,700],["2010-02-12",7221.82,7221.82,6472.38,6642.71,2300],["2010-02-22",6642.71,7289.95,6642.71,6813.03,2000],["2010-02-23",6591.61,6591.61,6557.55,6557.55,1700],["2010-02-24",6642.71,6642.71,6642.71,6642.71,200],["2010-02-25",6472.38,6472.38,6387.22,6387.22,1000],["2010-02-26",6387.22,6625.68,6387.22,6455.35,4200],["2010-03-01",6489.42,6557.55,6489.42,6557.55,8900],["2010-03-02",6778.97,6778.97,6540.51,6625.68,700],["2010-03-03",6625.68,6796.0,6625.68,6642.71,7500],["2010-03-04",6744.9,6813.03,6693.81,6796.0,5100],["2010-03-05",6676.77,6727.87,6642.71,6659.74,20000],["2010-03-08",7119.62,7136.65,7119.62,7136.65,8100],["2010-03-09",7324.01,7630.6,7136.65,7477.31,87400],["2010-03-10",7494.34,7494.34,6881.17,7324.01,14900],["2010-03-11",7324.01,7324.01,6983.36,7324.01,10300],["2010-03-12",7085.56,7426.21,7085.56,7375.11,16200],["2010-03-15",7596.37,7596.37,7379.33,7487.85,14200],["2010-03-16",7469.76,7469.76,6945.25,6963.33,14100],["2010-03-17",6963.33,7053.77,6963.33,7053.77,2400],["2010-03-18",7053.77,7053.77,6890.99,7053.77,12700],["2010-03-19",7053.77,7053.77,6872.9,6872.9,9700],["2010-03-22",6872.9,6872.9,6692.04,6782.47,5400],["2010-03-23",6836.73,6872.9,6836.73,6872.9,4200],["2010-03-24",6872.9,6872.9,6872.9,6872.9,100],["2010-03-25",7035.68,7035.68,6456.91,6945.25,400],["2010-03-26",7144.2,7144.2,6692.04,6872.9,1300],["2010-03-29",6692.04,6782.47,6692.04,6782.47,10500],["2010-03-30",6511.17,6692.04,6511.17,6619.69,5700],["2010-03-31",6692.04,6836.73,6692.04,6836.73,3500],["2010-04-01",6692.04,6692.04,6692.04,6692.04,3900],["2010-04-02",6782.47,6782.47,6637.78,6782.47,1700],["2010-04-05",7035.68,7035.68,7035.68,7035.68,100],["2010-04-06",6872.9,7053.77,6782.47,6782.47,6600],["2010-04-07",7216.55,7216.55,6746.3,7053.77,17800],["2010-04-08",7144.2,7180.37,6692.04,7126.11,17000],["2010-04-09",7144.2,7144.2,6872.9,6872.9,500],["2010-04-12",7144.2,7144.2,6818.64,6818.64,22300],["2010-04-13",6728.21,7126.11,6728.21,7126.11,7000],["2010-04-14",7017.59,7053.77,7017.59,7017.59,3300],["2010-04-15",7017.59,7469.76,7017.59,7144.2,7100],["2010-04-16",7234.63,7234.63,6963.33,6963.33,1600],["2010-04-19",6890.99,7035.68,6890.99,7035.68,12700],["2010-04-20",6890.99,7053.77,6710.12,6927.16,7800],["2010-04-21",6872.9,7379.33,6872.9,7379.33,24800],["2010-04-22",7777.23,7831.49,7433.59,7433.59,21000],["2010-04-26",8265.57,8265.57,7596.37,7795.32,24200],["2010-04-27",7415.5,7795.32,7415.5,7795.32,26200],["2010-04-28",7867.66,8138.96,7379.33,7379.33,9400],["2010-04-29",7415.5,8012.36,7415.5,7940.01,23600],["2010-05-04",7831.49,7976.18,7288.89,7958.1,48400],["2010-05-05",8120.88,8120.88,7433.59,7433.59,3200],["2010-05-06",7759.14,7885.75,7433.59,7885.75,53600],["2010-05-07",7777.23,7813.4,7777.23,7795.32,41600],["2010-05-10",7813.4,7867.66,7542.11,7813.4,16700],["2010-05-11",8120.88,8120.88,7704.88,7777.23,19900],["2010-05-12",7831.49,7831.49,7433.59,7741.06,18400],["2010-05-13",7668.71,7759.14,7596.37,7686.8,16200],["2010-05-14",7686.8,7777.23,7686.8,7777.23,10600],["2010-05-17",7759.14,7777.23,7704.88,7741.06,11000],["2010-05-18",7704.88,7867.66,7596.37,7741.06,30100],["2010-05-19",7614.45,7614.45,7505.93,7505.93,25700],["2010-05-20",7578.28,7777.23,7234.63,7777.23,30800],["2010-05-21",7704.88,7813.4,7415.5,7578.28,21800],["2010-05-24",7958.1,7958.1,7325.07,7777.23,2500],["2010-05-25",7777.23,7867.66,7505.93,7777.23,27900],["2010-05-26",7325.07,7867.66,7325.07,7686.8,39600],["2010-05-27",7958.1,7958.1,7505.93,7505.93,5600],["2010-05-28",7849.58,8048.53,7325.07,7867.66,11200],["2010-05-31",7270.81,7777.23,7270.81,7777.23,9800],["2010-06-01",7777.23,7777.23,7596.37,7759.14,8400],["2010-06-02",7777.23,7777.23,7722.97,7759.14,4600],["2010-06-03",8138.96,8138.96,7668.71,7759.14,4400],["2010-06-04",8066.62,8066.62,7451.67,7741.06,5900],["2010-06-07",7686.8,7686.8,7686.8,7686.8,0],["2010-06-08",7777.23,7777.23,7777.23,7777.23,100],["2010-06-09",7777.23,7831.49,7686.8,7686.8,2400],["2010-06-10",7759.14,7759.14,7759.14,7759.14,0],["2010-06-11",7759.14,7759.14,7596.37,7596.37,3100],["2010-06-14",7741.06,7741.06,7722.97,7722.97,2900],["2010-06-15",7234.63,7686.8,7234.63,7686.8,200],["2010-06-16",7759.14,7976.18,7505.93,7976.18,136300],["2010-06-17",8428.35,8428.35,7867.66,8428.35,152500],["2010-06-18",8627.3,8627.3,8536.87,8627.3,55400],["2010-06-21",9224.16,9224.16,8645.39,8645.39,92200],["2010-06-22",8591.13,8591.13,8518.78,8518.78,49200],["2010-06-23",7940.01,8138.96,7940.01,7940.01,115800],["2010-06-24",7976.18,8066.62,7741.06,7777.23,15500],["2010-06-25",7596.37,7867.66,7397.41,7596.37,28600],["2010-06-28",7777.23,7958.1,7777.23,7777.23,15200],["2010-06-29",7795.32,7849.58,7415.5,7415.5,3800],["2010-06-30",7940.01,7940.01,7415.5,7451.67,22300],["2010-07-01",7759.14,7759.14,7216.55,7361.24,32200],["2010-07-02",7578.28,7578.28,7126.11,7487.85,15800],["2010-07-05",7397.41,7415.5,7252.72,7252.72,14000],["2010-07-06",7415.5,7487.85,6872.9,7198.46,27700],["2010-07-07",7542.11,7542.11,6782.47,7198.46,24100],["2010-07-08",7053.77,7234.63,6927.16,7180.37,10100],["2010-07-09",7198.46,7234.63,7180.37,7216.55,12100],["2010-07-12",7216.55,7216.55,7053.77,7180.37,6700],["2010-07-13",7650.62,7668.71,7234.63,7668.71,32900],["2010-07-14",7867.66,7867.66,7306.98,7415.5,10300],["2010-07-15",7469.76,7668.71,7469.76,7487.85,24200],["2010-07-16",7415.5,7686.8,7415.5,7596.37,9300],["2010-07-19",7234.63,7542.11,7234.63,7542.11,4200],["2010-07-20",7071.85,7487.85,7071.85,7415.5,14300],["2010-07-21",7397.41,7415.5,7234.63,7415.5,10700],["2010-07-22",7433.59,7433.59,7053.77,7379.33,2600],["2010-07-23",7505.93,7505.93,7071.85,7361.24,8600],["2010-07-26",7487.85,7487.85,7071.85,7071.85,6600],["2010-07-27",6963.33,7306.98,6963.33,7126.11,10800],["2010-07-28",7469.76,7469.76,7071.85,7071.85,3700],["2010-07-29",6746.3,7144.2,6746.3,7089.94,8500],["2010-07-30",7144.2,7505.93,7144.2,7505.93,41900],["2010-08-02",7958.1,7958.1,7451.67,7451.67,3000],["2010-08-03",7632.54,7632.54,7234.63,7234.63,1100],["2010-08-04",7234.63,7469.76,7071.85,7071.85,13900],["2010-08-05",7379.33,7379.33,7379.33,7379.33,0],["2010-08-06",7379.33,7379.33,6981.42,7343.15,1300],["2010-08-09",7397.41,7397.41,6854.82,6872.9,9400],["2010-08-10",7216.55,7216.55,6710.12,6945.25,7800],["2010-08-11",6692.04,6945.25,6692.04,6945.25,7100],["2010-08-12",6963.33,6963.33,6511.17,6511.17,9100],["2010-08-13",6673.95,6782.47,6637.78,6782.47,5800],["2010-08-16",6854.82,7053.77,6854.82,7053.77,8200],["2010-08-17",7144.2,7144.2,6782.47,6782.47,4100],["2010-08-18",6547.34,6692.04,6547.34,6692.04,3000],["2010-08-19",6782.47,6782.47,6529.26,6619.69,6600],["2010-08-20",7053.77,7053.77,6692.04,6999.51,12800],["2010-08-23",7288.89,7288.89,6547.34,6547.34,5600],["2010-08-24",6601.6,6692.04,6366.48,6655.86,6400],["2010-08-25",6511.17,6583.52,6131.35,6583.52,17000],["2010-08-26",6511.17,6673.95,6511.17,6601.6,8100],["2010-08-27",6511.17,6511.17,6402.65,6511.17,6500],["2010-08-30",6836.73,6836.73,6818.64,6818.64,1600],["2010-08-31",6945.25,6945.25,6782.47,6782.47,3000],["2010-09-01",6872.9,6945.25,6872.9,6945.25,1600],["2010-09-06",7126.11,7234.63,7017.59,7234.63,8200],["2010-09-07",7035.68,7144.2,7035.68,7144.2,4100],["2010-09-08",6728.21,6981.42,6673.95,6981.42,16700],["2010-09-09",6890.99,7198.46,6872.9,6872.9,4000],["2010-09-10",7053.77,7053.77,6601.6,6872.9,25800],["2010-09-13",6692.04,6818.64,6692.04,6818.64,9500],["2010-09-14",6836.73,6836.73,6836.73,6836.73,3100],["2010-09-15",7198.46,7198.46,6637.78,6836.73,2100],["2010-09-16",6927.16,7035.68,6872.9,6927.16,10200],["2010-09-17",6927.16,6927.16,6927.16,6927.16,0],["2010-09-20",6927.16,6927.16,6927.16,6927.16,100],["2010-09-21",6692.04,7180.37,6511.17,7180.37,900],["2010-09-22",6999.51,7126.11,6999.51,7126.11,4000],["2010-09-23",6872.9,7035.68,6800.56,6963.33,20600],["2010-09-24",6909.08,6963.33,6909.08,6963.33,18500],["2010-09-27",7035.68,7035.68,7035.68,7035.68,5000],["2010-09-28",6890.99,7035.68,6890.99,7035.68,1300],["2010-09-29",6963.33,6963.33,6945.25,6945.25,3000],["2010-09-30",6927.16,7234.63,6927.16,7234.63,3800],["2010-10-01",6963.33,6963.33,6963.33,6963.33,0],["2010-10-04",6601.6,6710.12,6601.6,6692.04,1600],["2010-10-05",6692.04,6692.04,6692.04,6692.04,0],["2010-10-06",7144.2,7144.2,6601.6,6601.6,4300],["2010-10-07",7053.77,7071.85,6854.82,6872.9,2900],["2010-10-08",7035.68,7035.68,7035.68,7035.68,100],["2010-10-11",7035.68,7035.68,7035.68,7035.68,100],["2010-10-12",7035.68,7035.68,7035.68,7035.68,100],["2010-10-13",6764.38,6764.38,6764.38,6764.38,100],["2010-10-14",6963.33,6963.33,6963.33,6963.33,8000],["2010-10-15",6963.33,6963.33,6963.33,6963.33,11100],["2010-10-18",7035.68,7053.77,6963.33,6963.33,4400],["2010-10-19",7234.63,7234.63,6836.73,6836.73,1300],["2010-10-20",6963.33,6963.33,6963.33,6963.33,1500],["2010-10-21",6963.33,6963.33,6963.33,6963.33,1100],["2010-10-22",7053.77,7053.77,6565.43,6565.43,13500],["2010-10-25",6909.08,6963.33,6909.08,6963.33,3200],["2010-10-26",6963.33,6963.33,6963.33,6963.33,1000],["2010-10-27",6619.69,6619.69,6601.6,6601.6,4400],["2010-10-28",6710.12,6710.12,6710.12,6710.12,100],["2010-10-29",7035.68,7035.68,7035.68,7035.68,1000],["2010-11-01",6601.6,6601.6,6547.34,6547.34,1000],["2010-11-02",6257.96,6257.96,6257.96,6257.96,300],["2010-11-03",6655.86,6692.04,6149.44,6692.04,13600],["2010-11-04",7089.94,7089.94,6963.33,7071.85,2700],["2010-11-05",7270.81,7270.81,7108.03,7108.03,5000],["2010-11-08",7071.85,7108.03,7053.77,7108.03,5500],["2010-11-09",7035.68,7035.68,7035.68,7035.68,3500],["2010-11-10",7035.68,7035.68,7035.68,7035.68,5000],["2010-11-11",6710.12,6963.33,6710.12,6782.47,1100],["2010-11-12",6872.9,6927.16,6872.9,6927.16,2000],["2010-11-15",6728.21,6728.21,6692.04,6692.04,800],["2010-11-16",6945.25,6945.25,6294.13,6294.13,3900],["2010-11-17",6511.17,6511.17,6330.3,6330.3,600],["2010-11-18",6818.64,6854.82,6818.64,6854.82,15400],["2010-11-19",7180.37,7180.37,7180.37,7180.37,800],["2010-11-22",6872.9,6872.9,6872.9,6872.9,3200],["2010-11-23",6710.12,6710.12,6692.04,6692.04,2900],["2010-11-24",6692.04,6692.04,6692.04,6692.04,0],["2010-11-25",6420.74,6945.25,6420.74,6511.17,1400],["2010-11-26",6420.74,6963.33,6167.53,6167.53,1400],["2010-11-29",6149.44,6692.04,6149.44,6692.04,7200],["2010-11-30",6673.95,6673.95,6673.95,6673.95,0],["2010-12-01",6872.9,6872.9,6872.9,6872.9,100],["2010-12-02",6872.9,6872.9,6872.9,6872.9,0],["2010-12-03",6692.04,7017.59,6692.04,7017.59,500],["2010-12-06",6511.17,6872.9,6511.17,6872.9,16000],["2010-12-07",6511.17,6511.17,6511.17,6511.17,3000],["2010-12-08",6511.17,6963.33,6511.17,6601.6,39700],["2010-12-09",6872.9,6872.9,6872.9,6872.9,200],["2010-12-10",6872.9,7053.77,6872.9,7053.77,8200],["2010-12-13",7017.59,7017.59,7017.59,7017.59,7500],["2010-12-14",6836.73,6836.73,6836.73,6836.73,1000],["2010-12-15",6836.73,6836.73,6836.73,6836.73,0],["2010-12-16",6836.73,6836.73,6836.73,6836.73,0],["2010-12-17",6836.73,6836.73,6836.73,6836.73,0],["2010-12-20",6854.82,6854.82,6836.73,6836.73,1000],["2010-12-21",6963.33,6963.33,6963.33,6963.33,100],["2010-12-22",7144.2,7144.2,7144.2,7144.2,100],["2010-12-23",6692.04,6692.04,6692.04,6692.04,1000],["2010-12-24",7053.77,7053.77,6710.12,6872.9,3400],["2010-12-27",7053.77,7053.77,7053.77,7053.77,100],["2010-12-28",7053.77,7144.2,7053.77,7144.2,23900],["2010-12-29",7144.2,7144.2,7126.11,7126.11,30100],["2010-12-30",6963.33,7126.11,6963.33,7071.85,28500],["2010-12-31",7126.11,7252.72,7126.11,7234.63,36000],["2011-01-04",7216.55,7216.55,7216.55,7216.55,0],["2011-01-05",7216.55,7216.55,7216.55,7216.55,0],["2011-01-06",7216.55,7216.55,7216.55,7216.55,0],["2011-01-07",7216.55,7216.55,7216.55,7216.55,1000],["2011-01-10",7198.46,7288.89,7198.46,7288.89,28500],["2011-01-11",7198.46,7198.46,7198.46,7198.46,0],["2011-01-12",7198.46,7198.46,7198.46,7198.46,0],["2011-01-13",7198.46,7234.63,7053.77,7053.77,55000],["2011-01-14",6963.33,6963.33,6963.33,6963.33,300],["2011-01-17",6692.04,6818.64,6692.04,6818.64,1000],["2011-01-18",7216.55,7216.55,6963.33,6963.33,29600],["2011-01-19",6872.9,6872.9,6872.9,6872.9,2700],["2011-01-20",7144.2,7234.63,7144.2,7216.55,21700],["2011-01-21",6872.9,6890.99,6872.9,6890.99,1400],["2011-01-24",7053.77,7053.77,7053.77,7053.77,100],["2011-01-25",7053.77,7053.77,7053.77,7053.77,0],["2011-01-26",7198.46,7198.46,7198.46,7198.46,100],["2011-01-27",7686.8,7686.8,7686.8,7686.8,100],["2011-01-28",7415.5,7578.28,7162.29,7162.29,1500],["2011-02-08",7053.77,7053.77,7053.77,7053.77,100],["2011-02-09",7053.77,7053.77,7053.77,7053.77,0],["2011-02-10",7325.07,7325.07,6963.33,6963.33,1300],["2011-02-11",6999.51,6999.51,6999.51,6999.51,0],["2011-02-14",6999.51,6999.51,6963.33,6963.33,2400],["2011-02-15",7198.46,7198.46,6963.33,6963.33,200],["2011-02-16",6872.9,6872.9,6872.9,6872.9,400],["2011-02-17",6637.78,7053.77,6637.78,7053.77,900],["2011-02-18",6872.9,6963.33,6872.9,6872.9,500],["2011-02-21",6890.99,6890.99,6890.99,6890.99,0],["2011-02-22",6420.74,6420.74,6420.74,6420.74,31100],["2011-02-23",6854.82,6854.82,6854.82,6854.82,100],["2011-02-24",6854.82,6854.82,6854.82,6854.82,700],["2011-02-25",6854.82,6854.82,6854.82,6854.82,0],["2011-02-28",6872.9,6872.9,6872.9,6872.9,10900],["2011-03-01",6872.9,6872.9,6872.9,6872.9,100],["2011-03-02",6872.9,6872.9,6872.9,6872.9,0],["2011-03-03",6872.9,6872.9,6420.74,6872.9,4200],["2011-03-04",6854.82,6854.82,6854.82,6854.82,0],["2011-03-07",6836.73,6854.82,6836.73,6854.82,3200],["2011-03-08",6963.33,6963.33,6963.33,6963.33,10300],["2011-03-09",6963.33,6963.33,6963.33,6963.33,0],["2011-03-10",6927.16,6927.16,6927.16,6927.16,500],["2011-03-11",6927.16,7017.59,6927.16,6963.33,21400],["2011-03-14",6963.33,6963.33,6963.33,6963.33,0],["2011-03-15",6927.16,6963.33,6927.16,6963.33,8000],["2011-03-16",6963.33,6963.33,6963.33,6963.33,0],["2011-03-17",6945.25,6963.33,6945.25,6963.33,5000],["2011-03-18",6475.0,6475.0,6475.0,6475.0,700],["2011-03-21",6782.47,6782.47,6764.38,6764.38,1200],["2011-03-22",6619.69,6619.69,6619.69,6619.69,300],["2011-03-23",6692.04,6692.04,6692.04,6692.04,1000],["2011-03-24",6692.04,6692.04,6692.04,6692.04,0],["2011-03-25",6945.25,6945.25,6872.9,6872.9,1900],["2011-03-28",6872.9,6872.9,6872.9,6872.9,0],["2011-03-29",6872.9,6872.9,6872.9,6872.9,0],["2011-03-30",6945.25,6963.33,6872.9,6963.33,12900],["2011-03-31",7415.5,7415.5,6529.26,7379.33,5000],["2011-04-01",6927.16,6927.16,6927.16,6927.16,0],["2011-04-04",6927.16,6927.16,6927.16,6927.16,0],["2011-04-05",6927.16,6927.16,6927.16,6927.16,0],["2011-04-06",6872.9,7144.2,6872.9,7144.2,2600],["2011-04-07",6583.52,6583.52,6583.52,6583.52,800],["2011-04-08",6583.52,6583.52,6583.52,6583.52,0],["2011-04-13",6583.52,6583.52,6583.52,6583.52,0],["2011-04-14",6583.52,6583.52,6583.52,6583.52,0],["2011-04-15",6583.52,6583.52,6583.52,6583.52,0],["2011-04-18",6583.52,6583.52,6583.52,6583.52,0],["2011-04-19",6583.52,6583.52,6583.52,6583.52,0],["2011-04-20",6692.04,7035.68,6692.04,7035.68,8000],["2011-04-21",6836.73,6836.73,6836.73,6836.73,0],["2011-04-22",6836.73,6836.73,6836.73,6836.73,0],["2011-04-25",6836.73,6836.73,6836.73,6836.73,0],["2011-04-26",6836.73,6836.73,6836.73,6836.73,0],["2011-04-27",6836.73,6836.73,6836.73,6836.73,0],["2011-04-28",6836.73,6872.9,6836.73,6872.9,8000],["2011-04-29",6511.17,6511.17,6511.17,6511.17,2000],["2011-05-04",6692.04,6692.04,6692.04,6692.04,3300],["2011-05-05",6789.02,6789.02,6789.02,6789.02,900],["2011-05-06",6789.02,6789.02,6789.02,6789.02,0],["2011-05-09",6789.02,6789.02,6789.02,6789.02,0],["2011-05-10",6789.02,6789.02,6789.02,6789.02,0],["2011-05-11",6789.02,6789.02,6789.02,6789.02,0],["2011-05-12",6789.02,6789.02,6789.02,6789.02,0],["2011-05-13",6789.02,6789.02,6789.02,6789.02,0],["2011-05-16",6401.08,6401.08,6401.08,6401.08,2900],["2011-05-17",6401.08,6401.08,6401.08,6401.08,0],["2011-05-18",6401.08,6401.08,6401.08,6401.08,0],["2011-05-19",6401.08,6401.08,6401.08,6401.08,0],["2011-05-20",6401.08,6401.08,6401.08,6401.08,0],["2011-05-23",6401.08,6401.08,6401.08,6401.08,0],["2011-05-24",6401.08,6401.08,6401.08,6401.08,0],["2011-05-25",6013.13,6013.13,5974.34,5974.34,5300],["2011-05-26",6207.11,6207.11,6207.11,6207.11,200],["2011-05-27",6207.11,6207.11,6207.11,6207.11,0],["2011-05-30",6207.11,6207.11,6207.11,6207.11,0],["2011-05-31",6633.84,6633.84,6633.84,6633.84,100],["2011-06-01",7079.98,7079.98,7079.98,7079.98,100],["2011-06-02",7545.51,7545.51,7545.51,7545.51,100],["2011-06-03",8049.84,8049.84,8049.84,8049.84,100],["2011-06-06",8437.78,8437.78,7487.32,7487.32,2100],["2011-06-07",7526.12,7526.12,7526.12,7526.12,0],["2011-06-08",7176.97,7176.97,7176.97,7176.97,500],["2011-06-09",7079.98,7079.98,7079.98,7079.98,300],["2011-06-10",7079.98,7079.98,7079.98,7079.98,200],["2011-06-13",7079.98,7079.98,7079.98,7079.98,0],["2011-06-14",7467.92,7467.92,7467.92,7467.92,100],["2011-06-15",7467.92,7467.92,7467.92,7467.92,0],["2011-06-16",7467.92,7467.92,7467.92,7467.92,0],["2011-06-17",7467.92,7467.92,7467.92,7467.92,0],["2011-06-20",7467.92,7467.92,7467.92,7467.92,0],["2011-06-21",6982.99,6982.99,6963.6,6963.6,1800],["2011-06-22",6982.99,6982.99,6982.99,6982.99,0],["2011-06-23",6982.99,6982.99,6982.99,6982.99,0],["2011-06-24",6498.06,7370.94,6498.06,7370.94,1100],["2011-06-27",7603.7,7603.7,7603.7,7603.7,100],["2011-06-28",7079.98,7079.98,7079.98,7079.98,500],["2011-06-29",7564.91,7564.91,7564.91,7564.91,100],["2011-06-30",7564.91,7564.91,7564.91,7564.91,0],["2011-07-01",7564.91,7564.91,7564.91,7564.91,0],["2011-07-04",7564.91,7564.91,7564.91,7564.91,0],["2011-07-05",7564.91,7564.91,7564.91,7564.91,0],["2011-07-06",7564.91,7564.91,7564.91,7564.91,0],["2011-07-07",7564.91,7564.91,7564.91,7564.91,0],["2011-07-08",7564.91,7564.91,7564.91,7564.91,0],["2011-07-11",7564.91,7564.91,7564.91,7564.91,0],["2011-07-12",7564.91,7564.91,7564.91,7564.91,0],["2011-07-13",7564.91,7564.91,7564.91,7564.91,0],["2011-07-14",7564.91,7564.91,7564.91,7564.91,0],["2011-07-15",7564.91,7564.91,7564.91,7564.91,0],["2011-07-18",7041.19,7041.19,7041.19,7041.19,100],["2011-07-19",6556.26,6556.26,6556.26,6556.26,100],["2011-07-20",6110.12,6110.12,6110.12,6110.12,200],["2011-07-21",5722.18,5722.18,5722.18,5722.18,100],["2011-07-22",5722.18,5722.18,5722.18,5722.18,0],["2011-07-25",5722.18,5722.18,5722.18,5722.18,0],["2011-07-26",5722.18,5722.18,5722.18,5722.18,0],["2011-07-27",5722.18,5722.18,5722.18,5722.18,0],["2011-07-28",5722.18,5722.18,5722.18,5722.18,0],["2011-07-29",5722.18,5722.18,5722.18,5722.18,0],["2011-08-01",5722.18,5722.18,5722.18,5722.18,0],["2011-08-02",5722.18,5722.18,5722.18,5722.18,0],["2011-08-03",5722.18,5722.18,5722.18,5722.18,0],["2011-08-04",5722.18,5722.18,5722.18,5722.18,0],["2011-08-05",5722.18,5722.18,5722.18,5722.18,0],["2011-08-08",5722.18,5722.18,5722.18,5722.18,0],["2011-08-09",5722.18,5722.18,5722.18,5722.18,0],["2011-08-10",5722.18,5722.18,5722.18,5722.18,0],["2011-08-11",5722.18,5722.18,5722.18,5722.18,0],["2011-08-12",5722.18,5722.18,5722.18,5722.18,0],["2011-08-15",5722.18,5722.18,5722.18,5722.18,1700],["2011-08-16",5722.18,5722.18,5722.18,5722.18,0],["2011-08-17",5334.23,5334.23,5334.23,5334.23,300],["2011-08-18",5334.23,5334.23,5334.23,5334.23,0],["2011-08-19",5334.23,5334.23,5334.23,5334.23,0],["2011-08-22",5334.23,5334.23,5334.23,5334.23,0],["2011-08-23",5334.23,5334.23,5334.23,5334.23,0],["2011-08-24",5334.23,5334.23,5334.23,5334.23,0],["2011-08-25",5334.23,5334.23,5334.23,5334.23,0],["2011-08-26",5334.23,5334.23,5334.23,5334.23,0],["2011-08-29",5334.23,5334.23,5334.23,5334.23,0],["2011-08-30",5334.23,5334.23,5334.23,5334.23,0],["2011-08-31",5334.23,5334.23,5334.23,5334.23,0],["2011-09-01",5334.23,5334.23,5334.23,5334.23,0],["2011-09-05",5334.23,5334.23,5334.23,5334.23,0],["2011-09-06",5334.23,5334.23,5334.23,5334.23,0],["2011-09-07",5334.23,5334.23,5334.23,5334.23,0],["2011-09-08",5334.23,5334.23,5334.23,5334.23,0],["2011-09-09",5334.23,5334.23,5334.23,5334.23,0],["2011-09-12",5334.23,5334.23,5334.23,5334.23,0],["2011-09-13",5334.23,5334.23,5334.23,5334.23,0],["2011-09-14",5334.23,5334.23,5334.23,5334.23,0],["2011-09-15",5334.23,5334.23,5334.23,5334.23,0],["2011-09-16",5334.23,5334.23,5334.23,5334.23,0],["2011-09-19",5334.23,5334.23,5334.23,5334.23,0],["2011-09-20",5334.23,5334.23,5334.23,5334.23,0],["2011-09-21",5334.23,5334.23,5334.23,5334.23,0],["2011-09-22",5334.23,5334.23,5334.23,5334.23,0],["2011-09-23",5334.23,5334.23,5334.23,5334.23,0],["2011-09-26",5334.23,5334.23,5334.23,5334.23,0],["2011-09-27",5431.22,5431.22,5431.22,5431.22,600],["2011-09-28",5431.22,5431.22,5431.22,5431.22,0],["2011-09-29",5431.22,5431.22,5431.22,5431.22,0],["2011-09-30",5431.22,5431.22,5431.22,5431.22,0],["2011-10-03",5431.22,5431.22,5431.22,5431.22,0],["2011-10-04",5431.22,5431.22,5431.22,5431.22,0],["2011-10-05",5431.22,5431.22,5431.22,5431.22,0],["2011-10-06",5431.22,5431.22,5431.22,5431.22,0],["2011-10-07",5431.22,5431.22,5431.22,5431.22,0],["2011-10-10",5431.22,5431.22,5431.22,5431.22,0],["2011-10-11",5431.22,5431.22,5431.22,5431.22,0],["2011-10-12",5431.22,5431.22,5431.22,5431.22,0],["2011-10-13",5431.22,5431.22,5431.22,5431.22,0],["2011-10-14",5431.22,5431.22,5431.22,5431.22,0],["2011-10-17",5431.22,5431.22,5431.22,5431.22,0],["2011-10-18",5431.22,5431.22,5431.22,5431.22,0],["2011-10-19",5528.2,5528.2,5528.2,5528.2,300],["2011-10-20",5528.2,5528.2,5528.2,5528.2,0],["2011-10-21",5159.66,5159.66,5159.66,5159.66,100],["2011-10-24",5159.66,5159.66,5159.66,5159.66,0],["2011-10-25",4810.51,4810.51,4810.51,4810.51,100],["2011-10-26",4810.51,4810.51,4810.51,4810.51,0],["2011-10-27",4810.51,4810.51,4810.51,4810.51,0],["2011-10-28",4810.51,4810.51,4810.51,4810.51,0],["2011-10-31",4810.51,4810.51,4810.51,4810.51,0],["2011-11-01",4487.11,4487.11,4487.11,4487.11,100],["2011-11-02",4487.11,4487.11,4487.11,4487.11,0],["2011-11-03",4487.11,4487.11,4487.11,4487.11,0],["2011-11-04",4204.14,4204.14,4204.14,4204.14,100],["2011-11-07",4204.14,4204.14,4204.14,4204.14,0],["2011-11-08",4204.14,4204.14,4204.14,4204.14,0],["2011-11-09",4204.14,4204.14,4204.14,4204.14,0],["2011-11-10",4204.14,4204.14,4204.14,4204.14,0],["2011-11-11",4204.14,4204.14,4204.14,4204.14,0],["2011-11-14",4204.14,4204.14,4204.14,4204.14,0],["2011-11-15",4204.14,4204.14,4204.14,4204.14,0],["2011-11-16",4204.14,4204.14,4204.14,4204.14,0],["2011-11-17",4204.14,4204.14,4204.14,4204.14,0],["2011-11-18",4204.14,4204.14,4204.14,4204.14,0],["2011-11-21",4204.14,4204.14,4204.14,4204.14,0],["2011-11-22",4204.14,4204.14,4204.14,4204.14,0],["2011-11-23",4204.14,4204.14,4204.14,4204.14,0],["2011-11-24",4204.14,4204.14,4204.14,4204.14,0],["2011-11-25",4204.14,4204.14,4204.14,4204.14,0],["2011-11-28",4204.14,4204.14,4204.14,4204.14,0],["2011-11-29",4204.14,4204.14,4204.14,4204.14,0],["2011-11-30",4204.14,4204.14,4204.14,4204.14,0],["2011-12-01",4487.11,4487.11,4487.11,4487.11,100],["2011-12-02",4487.11,4487.11,4487.11,4487.11,0],["2011-12-05",4487.11,4487.11,4487.11,4487.11,0],["2011-12-06",4487.11,4487.11,4487.11,4487.11,0],["2011-12-07",4487.11,4487.11,4487.11,4487.11,0],["2011-12-08",4487.11,4487.11,4487.11,4487.11,0],["2011-12-09",4487.11,4487.11,4487.11,4487.11,0],["2011-12-12",4487.11,4487.11,4487.11,4487.11,0],["2011-12-13",4487.11,4487.11,4487.11,4487.11,0],["2011-12-14",4547.75,4547.75,4547.75,4547.75,10000],["2011-12-15",4547.75,4547.75,4547.75,4547.75,0],["2011-12-16",4547.75,4547.75,4547.75,4547.75,0],["2011-12-19",4547.75,4547.75,4547.75,4547.75,0],["2011-12-20",4547.75,4547.75,4547.75,4547.75,0],["2011-12-21",4547.75,4547.75,4547.75,4547.75,900],["2011-12-22",4547.75,4547.75,4547.75,4547.75,0],["2011-12-23",4547.75,4547.75,4547.75,4547.75,0],["2011-12-26",4547.75,4547.75,4547.75,4547.75,0],["2011-12-27",4547.75,4547.75,4547.75,4547.75,0],["2011-12-28",4547.75,4547.75,4547.75,4547.75,0],["2011-12-29",4547.75,4547.75,4547.75,4547.75,0],["2011-12-30",4547.75,4547.75,4547.75,4547.75,0],["2012-01-03",4547.75,4547.75,4547.75,4547.75,0],["2012-01-04",4547.75,4547.75,4547.75,4547.75,0],["2012-01-05",4547.75,4547.75,4547.75,4547.75,0],["2012-01-06",4547.75,4547.75,4547.75,4547.75,0],["2012-01-09",4547.75,4547.75,4547.75,4547.75,0],["2012-01-10",4547.75,4547.75,4547.75,4547.75,0],["2012-01-11",4547.75,4547.75,4547.75,4547.75,0],["2012-01-12",4547.75,4547.75,4547.75,4547.75,0],["2012-01-13",4547.75,4547.75,4547.75,4547.75,0],["2012-01-16",4547.75,4547.75,4547.75,4547.75,0],["2012-01-17",4547.75,4547.75,4547.75,4547.75,0],["2012-01-18",4547.75,4547.75,4547.75,4547.75,0],["2012-01-19",4446.69,4446.69,4446.69,4446.69,1000],["2012-01-20",4547.75,4547.75,4547.75,4547.75,1000],["2012-01-30",4547.75,4547.75,4547.75,4547.75,0],["2012-01-31",4547.75,4547.75,4547.75,4547.75,0],["2012-02-01",4547.75,4547.75,4547.75,4547.75,0],["2012-02-02",4547.75,4547.75,4547.75,4547.75,5000],["2012-02-03",4547.75,4547.75,4547.75,4547.75,0],["2012-02-06",4770.08,4770.08,4547.75,4547.75,7500],["2012-02-07",4689.23,4689.23,4689.23,4689.23,0],["2012-02-08",4547.75,4547.75,4386.05,4386.05,2500],["2012-02-09",4264.78,4547.75,4244.57,4547.75,7600],["2012-02-10",4426.47,4426.47,4426.47,4426.47,0],["2012-02-13",4426.47,4426.47,4426.47,4426.47,0],["2012-02-14",4426.47,4426.47,4426.47,4426.47,0],["2012-02-15",4426.47,4426.47,4426.47,4426.47,0],["2012-02-16",4648.81,4648.81,4648.81,4648.81,100],["2012-02-17",4648.81,4648.81,4648.81,4648.81,0],["2012-02-20",4648.81,4648.81,4648.81,4648.81,0],["2012-02-21",4648.81,4648.81,4648.81,4648.81,0],["2012-02-22",4648.81,4648.81,4648.81,4648.81,0],["2012-02-23",4850.93,4850.93,4850.93,4850.93,100],["2012-02-24",5174.33,5174.33,5174.33,5174.33,100],["2012-02-27",4830.72,4830.72,4830.72,4830.72,100],["2012-02-28",4830.72,4830.72,4830.72,4830.72,0],["2012-02-29",4830.72,4830.72,4830.72,4830.72,4100],["2012-03-01",4830.72,4830.72,4830.72,4830.72,0],["2012-03-02",4507.32,4507.32,4507.32,4507.32,100],["2012-03-05",4810.51,4810.51,4810.51,4810.51,6800],["2012-03-06",4810.51,4810.51,4810.51,4810.51,0],["2012-03-07",5133.9,5133.9,4507.32,4507.32,300],["2012-03-08",4446.69,4446.69,4386.05,4386.05,1000],["2012-03-09",4406.26,4406.26,4406.26,4406.26,0],["2012-03-12",4406.26,4406.26,4406.26,4406.26,0],["2012-03-13",4244.57,4244.57,4244.57,4244.57,500],["2012-03-14",4244.57,4244.57,4244.57,4244.57,0],["2012-03-15",4527.54,4527.54,4527.54,4527.54,100],["2012-03-16",4244.57,4284.99,4244.57,4264.78,3100],["2012-03-19",4264.78,4264.78,4264.78,4264.78,0],["2012-03-20",4547.75,4547.75,4547.75,4547.75,100],["2012-03-21",4850.93,4850.93,4850.93,4850.93,1100],["2012-03-22",4527.54,4527.54,4527.54,4527.54,500],["2012-03-23",4446.69,4830.72,4446.69,4830.72,2000],["2012-03-26",4507.32,5133.9,4507.32,5133.9,800],["2012-03-27",5133.9,5133.9,5133.9,5133.9,0],["2012-03-28",5133.9,5416.87,5133.9,5356.24,500],["2012-03-29",5154.11,5154.11,5053.05,5053.05,200],["2012-03-30",5053.05,5053.05,5053.05,5053.05,100],["2012-04-03",5053.05,5053.05,5053.05,5053.05,0],["2012-04-04",4709.45,4709.45,4709.45,4709.45,200],["2012-04-05",4446.69,4446.69,4446.69,4446.69,200],["2012-04-06",4446.69,4446.69,4446.69,4446.69,0],["2012-04-09",4446.69,4446.69,4446.69,4446.69,0],["2012-04-10",4749.87,4749.87,4749.87,4749.87,100],["2012-04-11",4749.87,4749.87,4749.87,4749.87,0],["2012-04-12",5053.05,5073.27,5053.05,5073.27,200],["2012-04-13",5032.84,5032.84,5032.84,5032.84,100],["2012-04-16",5255.18,5376.45,5255.18,5376.45,1000],["2012-04-17",5012.63,5012.63,5012.63,5012.63,1100],["2012-04-18",4709.45,4709.45,4709.45,4709.45,100],["2012-04-19",5032.84,5032.84,5032.84,5032.84,100],["2012-04-20",5376.45,5376.45,5376.45,5376.45,200],["2012-04-23",5639.21,5740.27,5639.21,5740.27,500],["2012-04-24",5740.27,5740.27,5740.27,5740.27,0],["2012-04-25",5740.27,5740.27,5740.27,5740.27,0],["2012-04-26",6063.66,6124.3,5861.54,6124.3,500],["2012-04-27",6124.3,6124.3,6124.3,6124.3,0],["2012-05-02",6124.3,6124.3,6124.3,6124.3,0],["2012-05-03",6124.3,6124.3,6124.3,6124.3,0],["2012-05-04",6124.3,6124.3,6124.3,6124.3,0],["2012-05-07",6124.3,6124.3,6124.3,6124.3,0],["2012-05-08",5699.84,5699.84,5699.84,5699.84,100],["2012-05-09",5699.84,5699.84,5699.84,5699.84,0],["2012-05-10",5578.57,5578.57,5315.81,5315.81,300],["2012-05-11",5396.66,5396.66,5396.66,5396.66,0],["2012-05-14",5396.66,5396.66,5396.66,5396.66,0],["2012-05-15",5457.3,5457.3,5457.3,5457.3,100],["2012-05-16",5457.3,5457.3,5457.3,5457.3,0],["2012-05-17",5564.3,5564.3,5564.3,5564.3,500],["2012-05-18",5564.3,5564.3,5564.3,5564.3,0],["2012-05-21",5243.29,5243.29,5243.29,5243.29,100],["2012-05-22",5243.29,5243.29,5243.29,5243.29,0],["2012-05-23",4879.47,4879.47,4879.47,4879.47,100],["2012-05-24",4558.45,4558.45,4558.45,4558.45,100],["2012-05-25",4558.45,4558.45,4558.45,4558.45,0],["2012-05-28",4858.07,4858.07,4858.07,4858.07,100],["2012-05-29",4558.45,4558.45,4558.45,4558.45,100],["2012-05-30",4858.07,4858.07,4858.07,4858.07,2200],["2012-05-31",4858.07,4858.07,4858.07,4858.07,0],["2012-06-01",4858.07,4858.07,4858.07,4858.07,0],["2012-06-04",4858.07,4858.07,4858.07,4858.07,0],["2012-06-05",4558.45,4558.45,4558.45,4558.45,100],["2012-06-06",4558.45,4558.45,4558.45,4558.45,0],["2012-06-07",4558.45,4558.45,4558.45,4558.45,597430],["2012-06-08",4558.45,4558.45,4558.45,4558.45,0],["2012-06-11",4558.45,4558.45,4558.45,4558.45,0],["2012-06-12",4494.25,4494.25,4494.25,4494.25,800],["2012-06-13",4494.25,4494.25,4494.25,4494.25,0],["2012-06-14",4494.25,4494.25,4494.25,4494.25,0],["2012-06-15",4494.25,4494.25,4494.25,4494.25,0],["2012-06-18",4793.86,4793.86,4793.86,4793.86,100],["2012-06-19",4793.86,4793.86,4793.86,4793.86,0],["2012-06-20",4815.26,4815.26,4815.26,4815.26,500],["2012-06-21",4815.26,4815.26,4815.26,4815.26,0],["2012-06-22",4815.26,4815.26,4815.26,4815.26,0],["2012-06-25",4815.26,4815.26,4815.26,4815.26,0],["2012-06-26",4836.66,4900.87,4836.66,4900.87,300],["2012-06-27",4900.87,4900.87,4900.87,4900.87,0],["2012-06-28",4900.87,4900.87,4900.87,4900.87,0],["2012-06-29",4708.26,4708.26,4708.26,4708.26,200],["2012-07-02",4879.47,4879.47,4879.47,4879.47,400],["2012-07-03",4879.47,4879.47,4879.47,4879.47,0],["2012-07-04",4879.47,4879.47,4879.47,4879.47,0],["2012-07-05",4879.47,4879.47,4879.47,4879.47,0],["2012-07-06",4879.47,4879.47,4879.47,4879.47,0],["2012-07-09",4879.47,4879.47,4879.47,4879.47,0],["2012-07-10",4579.85,4579.85,4579.85,4579.85,100],["2012-07-11",4879.47,4879.47,4879.47,4879.47,100],["2012-07-12",4879.47,4879.47,4879.47,4879.47,0],["2012-07-13",5114.88,5136.28,5114.88,5136.28,300],["2012-07-16",5136.28,5136.28,5136.28,5136.28,0],["2012-07-17",5136.28,5136.28,5136.28,5136.28,0],["2012-07-18",5136.28,5136.28,5136.28,5136.28,0],["2012-07-19",5136.28,5136.28,5136.28,5136.28,0],["2012-07-20",5157.68,5157.68,5157.68,5157.68,200],["2012-07-23",5157.68,5157.68,5157.68,5157.68,0],["2012-07-24",5157.68,5157.68,5157.68,5157.68,0],["2012-07-25",5157.68,5157.68,5157.68,5157.68,100],["2012-07-26",5136.28,5136.28,5093.48,5093.48,400],["2012-07-27",5136.28,5136.28,5136.28,5136.28,1000],["2012-07-30",5136.28,5136.28,5136.28,5136.28,0],["2012-07-31",5136.28,5136.28,5136.28,5136.28,0],["2012-08-01",5136.28,5136.28,5136.28,5136.28,0],["2012-08-02",5136.28,5136.28,5136.28,5136.28,0],["2012-08-03",5072.08,5072.08,5029.27,5029.27,700],["2012-08-06",5029.27,5350.29,5029.27,5350.29,400],["2012-08-07",5350.29,5457.3,5350.29,5457.3,800],["2012-08-08",5457.3,5457.3,5457.3,5457.3,0],["2012-08-09",5521.5,5564.3,5500.1,5564.3,1300],["2012-08-10",5949.52,5949.52,5949.52,5949.52,500],["2012-08-13",5949.52,5949.52,5949.52,5949.52,0],["2012-08-14",5949.52,5949.52,5949.52,5949.52,100],["2012-08-15",6206.34,6206.34,6206.34,6206.34,200],["2012-08-16",5778.32,6634.36,5778.32,5778.32,7700],["2012-08-17",5778.32,5778.32,5778.32,5778.32,0],["2012-08-20",5778.32,5778.32,5778.32,5778.32,0],["2012-08-21",5778.32,5778.32,5393.09,5393.09,2200],["2012-08-22",5393.09,5393.09,5393.09,5393.09,0],["2012-08-23",5350.29,5350.29,5350.29,5350.29,2900],["2012-08-24",5350.29,5350.29,5350.29,5350.29,0],["2012-08-27",5350.29,5350.29,5350.29,5350.29,0],["2012-08-28",5350.29,5350.29,5350.29,5350.29,0],["2012-08-29",5350.29,5350.29,5350.29,5350.29,0],["2012-08-30",5350.29,5350.29,5350.29,5350.29,0],["2012-08-31",5350.29,5350.29,5350.29,5350.29,0],["2012-09-04",5350.29,5350.29,5350.29,5350.29,0],["2012-09-05",5350.29,5350.29,5350.29,5350.29,0],["2012-09-06",5350.29,5350.29,5350.29,5350.29,0],["2012-09-07",5564.3,5564.3,5564.3,5564.3,12800],["2012-09-10",5778.32,5778.32,5778.32,5778.32,1000],["2012-09-11",5564.3,5564.3,5393.09,5393.09,2600],["2012-09-12",5457.3,5457.3,5050.68,5050.68,303815],["2012-09-13",5050.68,5050.68,5050.68,5050.68,0],["2012-09-14",5050.68,5050.68,5050.68,5050.68,0],["2012-09-17",5243.29,5243.29,5243.29,5243.29,4100],["2012-09-18",5243.29,5243.29,5243.29,5243.29,0],["2012-09-19",4922.27,4922.27,4922.27,4922.27,100],["2012-09-20",5264.69,5264.69,5264.69,5264.69,100],["2012-09-21",5264.69,5264.69,5264.69,5264.69,0],["2012-09-24",5628.51,5628.51,5628.51,5628.51,100],["2012-09-25",5628.51,5628.51,5628.51,5628.51,0],["2012-09-26",5350.29,5350.29,5350.29,5350.29,1000],["2012-09-27",5457.3,5457.3,5457.3,5457.3,1000],["2012-09-28",5564.3,5564.3,5564.3,5564.3,100],["2012-10-01",5564.3,5564.3,5564.3,5564.3,0],["2012-10-02",5564.3,5564.3,5564.3,5564.3,0],["2012-10-03",5564.3,5564.3,5564.3,5564.3,0],["2012-10-04",5564.3,5564.3,5564.3,5564.3,0],["2012-10-05",5564.3,5564.3,5564.3,5564.3,0],["2012-10-08",5564.3,5564.3,5564.3,5564.3,0],["2012-10-09",5564.3,5564.3,5564.3,5564.3,0],["2012-10-10",5564.3,5564.3,5564.3,5564.3,0],["2012-10-11",5564.3,5564.3,5564.3,5564.3,0],["2012-10-12",5564.3,5564.3,5564.3,5564.3,0],["2012-10-15",5564.3,5564.3,5564.3,5564.3,0],["2012-10-16",5564.3,5564.3,5564.3,5564.3,0],["2012-10-17",5564.3,5564.3,5564.3,5564.3,0],["2012-10-18",5564.3,5564.3,5564.3,5564.3,0],["2012-10-19",5564.3,5564.3,5564.3,5564.3,0],["2012-10-22",5179.08,5179.08,5179.08,5179.08,100],["2012-10-23",5179.08,5179.08,5179.08,5179.08,0],["2012-10-24",5179.08,5179.08,5179.08,5179.08,0],["2012-10-25",5179.08,5179.08,5179.08,5179.08,0],["2012-10-26",5243.29,5243.29,5243.29,5243.29,1000],["2012-10-29",5243.29,5243.29,5243.29,5243.29,0],["2012-10-30",5243.29,5243.29,5243.29,5243.29,0],["2012-10-31",5243.29,5243.29,5243.29,5243.29,0],["2012-11-01",5607.11,5607.11,5607.11,5607.11,200],["2012-11-02",5607.11,5607.11,5607.11,5607.11,0],["2012-11-05",5607.11,5607.11,5607.11,5607.11,0],["2012-11-06",5607.11,5607.11,5607.11,5607.11,0],["2012-11-07",5628.51,5628.51,5628.51,5628.51,1700],["2012-11-08",5649.91,5649.91,5649.91,5649.91,300715],["2012-11-09",5692.71,5692.71,5692.71,5692.71,2000],["2012-11-12",5692.71,5692.71,5692.71,5692.71,0],["2012-11-13",5885.32,5885.32,5885.32,5885.32,100],["2012-11-14",5885.32,6206.34,5885.32,6206.34,4200],["2012-11-15",6035.13,6206.34,5992.33,6206.34,700],["2012-11-16",6206.34,6420.35,6206.34,6420.35,5700],["2012-11-19",6420.35,6420.35,6420.35,6420.35,0],["2012-11-20",6420.35,6527.36,6206.34,6527.36,17600],["2012-11-21",6527.36,6527.36,6527.36,6527.36,0],["2012-11-22",6527.36,6527.36,6527.36,6527.36,0],["2012-11-23",6206.34,6420.35,6206.34,6420.35,1500],["2012-11-26",6198.96,6420.35,6198.96,6420.35,1400],["2012-11-27",5999.71,6420.35,5977.57,6420.35,12400],["2012-11-28",6420.35,6420.35,6420.35,6420.35,0],["2012-11-29",6420.35,6420.35,6420.35,6420.35,0],["2012-11-30",6110.4,6641.74,5977.57,6641.74,24400],["2012-12-03",6066.12,6066.12,6066.12,6066.12,0],["2012-12-04",6486.77,6486.77,6486.77,6486.77,100],["2012-12-05",6486.77,6486.77,6486.77,6486.77,100],["2012-12-06",6486.77,6486.77,6486.77,6486.77,100],["2012-12-07",6486.77,6486.77,6486.77,6486.77,0],["2012-12-10",6531.05,6531.05,6531.05,6531.05,100],["2012-12-11",6531.05,6531.05,6531.05,6531.05,100],["2012-12-12",6531.05,6531.05,6531.05,6531.05,0],["2012-12-13",6531.05,6531.05,6531.05,6531.05,0],["2012-12-14",6531.05,6531.05,6531.05,6531.05,0],["2012-12-17",6531.05,6531.05,6531.05,6531.05,0],["2012-12-18",6531.05,6531.05,6531.05,6531.05,0],["2012-12-19",6531.05,6531.05,6531.05,6531.05,0],["2012-12-20",6951.69,6973.83,6752.44,6752.44,1500],["2012-12-21",6752.44,6752.44,6752.44,6752.44,0],["2012-12-24",7084.52,7084.52,6331.79,6331.79,200],["2012-12-25",6464.63,6774.58,6420.35,6774.58,1100],["2012-12-26",7062.39,7084.52,7062.39,7084.52,1300],["2012-12-27",7084.52,7394.47,7084.52,7394.47,300],["2012-12-28",7350.19,7549.45,7350.19,7549.45,300],["2013-01-02",7305.92,7549.45,7305.92,7549.45,800],["2013-01-03",8036.51,8036.51,8036.51,8036.51,100],["2013-01-04",7527.31,7947.95,7527.31,7947.95,51900],["2013-01-07",7748.7,8390.73,7748.7,8390.73,1400],["2013-01-08",8390.73,8390.73,8390.73,8390.73,0],["2013-01-09",8191.48,8302.18,7815.12,8302.18,400],["2013-01-10",8302.18,8302.18,8302.18,8302.18,0],["2013-01-11",8191.48,8324.32,8191.48,8324.32,200],["2013-01-14",8324.32,8324.32,8324.32,8324.32,0],["2013-01-15",8324.32,8324.32,8324.32,8324.32,0],["2013-01-16",7505.17,8545.71,7505.17,8545.71,200],["2013-01-17",8545.71,8545.71,8545.71,8545.71,0],["2013-01-18",7970.09,7970.09,7704.42,7970.09,7700],["2013-01-21",7970.09,8147.2,7970.09,8147.2,400],["2013-01-22",7416.61,8080.79,7416.61,8080.79,300],["2013-01-23",8080.79,8080.79,8080.79,8080.79,100],["2013-01-24",7859.39,8147.2,7859.39,8147.2,8100],["2013-01-25",7748.7,7770.84,7748.7,7748.7,4700],["2013-01-28",7549.45,7638.0,7527.31,7549.45,37100],["2013-01-29",7527.31,7638.0,7527.31,7638.0,17500],["2013-01-30",7527.31,7527.31,7527.31,7527.31,45700],["2013-01-31",7549.45,7748.7,7527.31,7748.7,1000],["2013-02-01",7549.45,7549.45,7527.31,7527.31,24000],["2013-02-04",7527.31,7527.31,7527.31,7527.31,0],["2013-02-05",7527.31,7527.31,7527.31,7527.31,0],["2013-02-06",7527.31,7527.31,7527.31,7527.31,5000],["2013-02-07",7593.72,7837.26,7593.72,7837.26,200],["2013-02-08",7837.26,7837.26,7837.26,7837.26,0],["2013-02-18",8036.51,8036.51,8036.51,8036.51,100],["2013-02-19",8036.51,8036.51,8036.51,8036.51,0],["2013-02-20",7571.59,7682.28,7571.59,7682.28,10100],["2013-02-21",7682.28,7682.28,7682.28,7682.28,0],["2013-02-22",7527.31,7615.86,7527.31,7615.86,18800],["2013-02-25",7638.0,7660.14,7638.0,7638.0,10200],["2013-02-26",7837.26,7837.26,7837.26,7837.26,100],["2013-02-27",7084.52,7682.28,7084.52,7682.28,2500],["2013-02-28",7682.28,7682.28,7682.28,7682.28,0],["2013-03-01",7925.81,7925.81,7925.81,7925.81,100],["2013-03-04",7925.81,7925.81,7925.81,7925.81,0],["2013-03-05",7925.81,7925.81,7925.81,7925.81,0],["2013-03-06",7925.81,7925.81,7925.81,7925.81,0],["2013-03-07",7925.81,7925.81,7925.81,7925.81,0],["2013-03-08",7925.81,7925.81,7925.81,7925.81,0],["2013-03-11",7925.81,7925.81,7925.81,7925.81,0],["2013-03-12",7925.81,7925.81,7925.81,7925.81,0],["2013-03-13",7925.81,7925.81,7925.81,7925.81,0],["2013-03-14",7925.81,7925.81,7925.81,7925.81,0],["2013-03-15",7925.81,7925.81,7925.81,7925.81,0],["2013-03-18",7792.98,7792.98,7792.98,7792.98,6100],["2013-03-19",7527.31,7527.31,7527.31,7527.31,1100],["2013-03-20",7615.86,7615.86,7527.31,7527.31,500],["2013-03-21",7527.31,7527.31,7527.31,7527.31,0],["2013-03-22",7527.31,7527.31,7527.31,7527.31,0],["2013-03-25",7527.31,7527.31,7527.31,7527.31,0],["2013-03-26",7527.31,7527.31,7527.31,7527.31,0],["2013-03-27",7527.31,7527.31,7527.31,7527.31,0],["2013-03-28",7638.0,7638.0,7638.0,7638.0,100],["2013-03-29",7638.0,7748.7,7638.0,7748.7,1600],["2013-04-01",7748.7,7748.7,7748.7,7748.7,0],["2013-04-02",7748.7,7748.7,7748.7,7748.7,0],["2013-04-03",7748.7,7748.7,7748.7,7748.7,0],["2013-04-04",7748.7,7748.7,7748.7,7748.7,0],["2013-04-05",7748.7,7748.7,7748.7,7748.7,0],["2013-04-08",7748.7,7748.7,7748.7,7748.7,0],["2013-04-09",7748.7,7748.7,7748.7,7748.7,0],["2013-04-10",7748.7,7748.7,7748.7,7748.7,0],["2013-04-11",7748.7,7748.7,7748.7,7748.7,0],["2013-04-12",7748.7,7748.7,7748.7,7748.7,0],["2013-04-15",7084.52,7084.52,7040.25,7040.25,5600],["2013-04-16",7040.25,7040.25,7040.25,7040.25,0],["2013-04-17",7040.25,7040.25,7040.25,7040.25,0],["2013-04-18",7040.25,7040.25,7040.25,7040.25,100],["2013-04-22",7040.25,7040.25,7040.25,7040.25,0],["2013-04-23",7040.25,7040.25,7040.25,7040.25,0],["2013-04-24",7040.25,7040.25,7040.25,7040.25,0],["2013-04-25",7084.52,7084.52,7084.52,7084.52,2200],["2013-04-26",7084.52,7084.52,7084.52,7084.52,0],["2013-05-02",7084.52,7084.52,7084.52,7084.52,0],["2013-05-03",7483.03,7483.03,7483.03,7483.03,100],["2013-05-06",7571.59,7792.98,7571.59,7792.98,10100],["2013-05-07",7748.7,7770.84,7748.7,7770.84,6300],["2013-05-08",7770.84,8523.57,7748.7,8523.57,6500],["2013-05-09",8523.57,8523.57,8523.57,8523.57,0],["2013-05-10",7748.7,7748.7,7748.7,7748.7,400],["2013-05-13",7748.7,7748.7,7748.7,7748.7,0],["2013-05-14",7106.66,7704.42,7106.66,7704.42,200],["2013-05-15",7704.42,7704.42,7704.42,7704.42,0],["2013-05-16",7305.92,7748.7,7305.92,7748.7,300],["2013-05-17",7748.7,7748.7,7748.7,7748.7,0],["2013-05-20",8169.34,8169.34,8169.34,8169.34,100],["2013-05-21",7571.59,7571.59,7571.59,7571.59,100],["2013-05-22",6863.13,7970.09,6863.13,7970.09,400],["2013-05-23",8316.62,8316.62,8316.62,8316.62,100],["2013-05-24",8663.14,8778.65,8663.14,8778.65,200],["2013-05-27",8085.6,8085.6,8085.6,8085.6,300],["2013-05-28",8085.6,8085.6,8085.6,8085.6,0],["2013-05-29",7508.06,8085.6,7392.55,8085.6,10100],["2013-05-30",7484.95,7484.95,7277.04,7392.55,5400],["2013-05-31",8062.5,8062.5,8062.5,8062.5,100],["2013-06-03",7392.55,8524.53,7392.55,7831.48,76000],["2013-06-04",7831.48,7831.48,7831.48,7831.48,0],["2013-06-05",7831.48,7831.48,7831.48,7831.48,0],["2013-06-06",7831.48,7831.48,7831.48,7831.48,100000],["2013-06-07",7831.48,7831.48,7831.48,7831.48,100000],["2013-06-10",7831.48,7831.48,7808.38,7808.38,198615],["2013-06-11",7739.07,8293.51,7739.07,8293.51,1000],["2013-06-12",8270.41,8270.41,8039.4,8039.4,1300],["2013-06-13",8016.29,8039.4,8016.29,8039.4,2000],["2013-06-14",8755.55,8755.55,8755.55,8755.55,100],["2013-06-17",7900.79,8316.62,7900.79,8316.62,200],["2013-06-18",8986.57,8986.57,8986.57,8986.57,30100],["2013-06-19",9217.58,9702.72,8108.7,8108.7,300],["2013-06-20",7646.67,8778.65,7646.67,8778.65,2100],["2013-06-21",8778.65,8778.65,8778.65,8778.65,0],["2013-06-24",8316.62,9102.07,8316.62,9102.07,300],["2013-06-25",9102.07,9102.07,9102.07,9102.07,0],["2013-06-26",8201.11,8201.11,8201.11,8201.11,100],["2013-06-27",8201.11,8201.11,8201.11,8201.11,0],["2013-06-28",8039.4,8039.4,8039.4,8039.4,200],["2013-07-01",8039.4,8039.4,8039.4,8039.4,0],["2013-07-02",8039.4,8039.4,8039.4,8039.4,0],["2013-07-03",8039.4,8039.4,8039.4,8039.4,100],["2013-07-04",8039.4,8039.4,8039.4,8039.4,100],["2013-07-05",8039.4,8039.4,8039.4,8039.4,0],["2013-07-08",8039.4,8039.4,8039.4,8039.4,0],["2013-07-09",8039.4,8039.4,8039.4,8039.4,0],["2013-07-10",8039.4,8039.4,8039.4,8039.4,0],["2013-07-11",8039.4,8039.4,8039.4,8039.4,0],["2013-07-12",8732.45,8732.45,7392.55,7831.48,1200],["2013-07-15",7831.48,7831.48,7831.48,7831.48,0],["2013-07-16",7831.48,7831.48,7831.48,7831.48,0],["2013-07-17",8062.5,8062.5,8062.5,8062.5,100],["2013-07-18",8062.5,8062.5,8062.5,8062.5,0],["2013-07-19",8778.65,8778.65,8039.4,8039.4,200],["2013-07-22",8039.4,8039.4,8039.4,8039.4,0],["2013-07-23",8039.4,8039.4,8039.4,8039.4,0],["2013-07-24",8039.4,8039.4,8039.4,8039.4,0],["2013-07-25",8039.4,8039.4,8039.4,8039.4,0],["2013-07-26",7277.04,7277.04,7277.04,7277.04,300],["2013-07-29",7831.48,7831.48,7831.48,7831.48,100],["2013-07-30",7831.48,8547.63,7831.48,8547.63,1300],["2013-07-31",8293.51,8293.51,8293.51,8293.51,100],["2013-08-01",7692.87,8085.6,7692.87,7993.19,700],["2013-08-02",8778.65,8778.65,8778.65,8778.65,100],["2013-08-05",8778.65,8778.65,8778.65,8778.65,0],["2013-08-06",9471.7,9471.7,9471.7,9471.7,100],["2013-08-07",10395.77,10395.77,9471.7,9471.7,800],["2013-08-08",8524.53,8524.53,8524.53,8524.53,1000],["2013-08-09",8201.11,8524.53,7692.87,8524.53,1000],["2013-08-12",8085.6,8501.43,8062.5,8501.43,164415],["2013-08-13",8085.6,8524.53,8085.6,8524.53,86100],["2013-08-14",8524.53,8524.53,8524.53,8524.53,0],["2013-08-15",9240.68,9240.68,9240.68,9240.68,100],["2013-08-16",8316.62,8778.65,8316.62,8755.55,2500],["2013-08-19",8778.65,8778.65,7900.79,7900.79,1100],["2013-08-20",7900.79,8062.5,7854.58,8062.5,1800],["2013-08-21",7877.68,8016.29,7877.68,8016.29,200],["2013-08-22",8778.65,8778.65,8778.65,8778.65,100],["2013-08-23",8778.65,8778.65,8778.65,8778.65,0],["2013-08-26",8108.7,8108.7,8108.7,8108.7,100],["2013-08-27",8108.7,8108.7,8108.7,8108.7,0],["2013-08-28",7854.58,8178.01,7854.58,8178.01,4300],["2013-08-29",8178.01,8178.01,8178.01,8178.01,0],["2013-08-30",8178.01,8178.01,8178.01,8178.01,0],["2013-09-03",8455.23,8455.23,8455.23,8455.23,100],["2013-09-04",8455.23,8455.23,8455.23,8455.23,0],["2013-09-05",8455.23,8455.23,8455.23,8455.23,0],["2013-09-06",8085.6,8085.6,8085.6,8085.6,1100],["2013-09-09",8085.6,8085.6,8085.6,8085.6,0],["2013-09-10",8663.14,8663.14,8663.14,8663.14,100],["2013-09-11",8085.6,8547.63,8062.5,8547.63,13800],["2013-09-12",8316.62,9240.68,8316.62,9240.68,1800],["2013-09-13",8547.63,8547.63,8316.62,8316.62,19800],["2013-09-16",8339.72,8547.63,8316.62,8547.63,4800],["2013-09-17",8547.63,8547.63,8547.63,8547.63,0],["2013-09-18",8316.62,8316.62,8293.51,8316.62,4100],["2013-09-19",9009.67,9009.67,9009.67,9009.67,100],["2013-09-20",8316.62,9009.67,8316.62,9009.67,300],["2013-09-23",9009.67,9009.67,9009.67,9009.67,0],["2013-09-24",8316.62,9818.23,8316.62,9818.23,4400],["2013-09-25",9240.68,9240.68,9240.68,9240.68,1000],["2013-09-26",9240.68,9240.68,9240.68,9240.68,0],["2013-09-27",9240.68,9240.68,9240.68,9240.68,0],["2013-09-30",9240.68,9240.68,9240.68,9240.68,0],["2013-10-01",9240.68,9240.68,9240.68,9240.68,0],["2013-10-02",9240.68,9240.68,9240.68,9240.68,0],["2013-10-03",9240.68,9240.68,9240.68,9240.68,0],["2013-10-04",9240.68,9240.68,9240.68,9240.68,21100],["2013-10-07",9009.67,9009.67,9009.67,9009.67,2000],["2013-10-08",9240.68,9702.72,9240.68,9240.68,17200],["2013-10-09",9240.68,9471.7,9240.68,9471.7,300],["2013-10-10",9240.68,9240.68,9240.68,9240.68,10000],["2013-10-11",9679.62,9679.62,9679.62,9679.62,100],["2013-10-14",9240.68,9240.68,9240.68,9240.68,100],["2013-10-15",9933.74,9933.74,9933.74,9933.74,100],["2013-10-16",9933.74,9933.74,9933.74,9933.74,0],["2013-10-17",9702.72,9702.72,9240.68,9702.72,1900],["2013-10-18",9240.68,9679.62,9240.68,9679.62,13540],["2013-10-21",9240.68,10049.24,9240.68,10049.24,900],["2013-10-22",10049.24,10049.24,10049.24,10049.24,0],["2013-10-23",10049.24,10049.24,10049.24,10049.24,0],["2013-10-24",10049.24,10049.24,10049.24,10049.24,0],["2013-10-25",9240.68,9240.68,9240.68,9240.68,500],["2013-10-28",8778.65,9240.68,8778.65,9240.68,2000],["2013-10-29",9818.23,9818.23,9818.23,9818.23,100],["2013-10-30",9240.68,9240.68,9240.68,9240.68,3600],["2013-10-31",9240.68,9240.68,9240.68,9240.68,0],["2013-11-01",9240.68,9240.68,9240.68,9240.68,0],["2013-11-04",9240.68,9240.68,9240.68,9240.68,0],["2013-11-05",9240.68,9240.68,9240.68,9240.68,0],["2013-11-06",9009.67,9009.67,9009.67,9009.67,6300],["2013-11-07",9009.67,9009.67,9009.67,9009.67,0],["2013-11-08",9009.67,9679.62,9009.67,9679.62,1360],["2013-11-11",9679.62,9679.62,9679.62,9679.62,0],["2013-11-12",9679.62,9679.62,9679.62,9679.62,0],["2013-11-13",9679.62,9679.62,9679.62,9679.62,0],["2013-11-14",9240.68,9240.68,9240.68,9240.68,15200],["2013-11-15",9240.68,9356.19,9240.68,9356.19,14400],["2013-11-18",9471.7,9656.52,9471.7,9656.52,200],["2013-11-19",9656.52,9656.52,9656.52,9656.52,0],["2013-11-20",9656.52,9656.52,9656.52,9656.52,0],["2013-11-21",9656.52,9656.52,9656.52,9656.52,800],["2013-11-22",9467.17,9680.18,9467.17,9680.18,6000],["2013-11-25",9680.18,9680.18,9680.18,9680.18,0],["2013-11-26",9680.18,9680.18,9680.18,9680.18,0],["2013-11-27",9680.18,9680.18,9680.18,9680.18,0],["2013-11-28",8757.13,9822.19,8757.13,9822.19,900],["2013-11-29",9822.19,9822.19,9822.19,9822.19,0],["2013-12-02",9940.53,9940.53,9940.53,9940.53,3900],["2013-12-03",10177.21,10177.21,10177.21,10177.21,5100],["2013-12-04",10177.21,10177.21,10177.21,10177.21,0],["2013-12-05",10177.21,10177.21,10177.21,10177.21,0],["2013-12-06",9585.51,10177.21,9467.17,10177.21,3600],["2013-12-09",10177.21,10177.21,10177.21,10177.21,0],["2013-12-10",10177.21,10177.21,10177.21,10177.21,0],["2013-12-11",10177.21,10177.21,10177.21,10177.21,0],["2013-12-12",10177.21,10177.21,10177.21,10177.21,0],["2013-12-13",10177.21,10177.21,10177.21,10177.21,0],["2013-12-16",10177.21,10177.21,10177.21,10177.21,0],["2013-12-17",10177.21,10177.21,10177.21,10177.21,0],["2013-12-18",10177.21,10177.21,10177.21,10177.21,0],["2013-12-19",10177.21,10177.21,10177.21,10177.21,0],["2013-12-20",10058.87,10058.87,9467.17,9467.17,5700],["2013-12-23",9348.83,9467.17,9230.49,9467.17,8500],["2013-12-24",9467.17,9467.17,9467.17,9467.17,0],["2013-12-25",9467.17,9467.17,9467.17,9467.17,400],["2013-12-26",9467.17,9467.17,9467.17,9467.17,3000],["2013-12-27",9916.86,9916.86,9916.86,9916.86,100],["2013-12-30",9916.86,9916.86,9916.86,9916.86,0],["2013-12-31",9916.86,9916.86,9916.86,9916.86,0],["2014-01-02",9916.86,9916.86,9916.86,9916.86,820],["2014-01-03",9916.86,9916.86,9916.86,9916.86,0],["2014-01-06",9916.86,9916.86,9916.86,9916.86,1000],["2014-01-07",9467.17,9538.18,9467.17,9538.18,12100],["2014-01-08",9893.19,9893.19,9585.51,9585.51,1100],["2014-01-09",9893.19,9893.19,9467.17,9467.17,300],["2014-01-10",9893.19,9893.19,9893.19,9893.19,100],["2014-01-13",9893.19,9893.19,9893.19,9893.19,200],["2014-01-14",9467.17,9893.19,9467.17,9893.19,900],["2014-01-15",9467.17,9467.17,9467.17,9467.17,2000],["2014-01-16",9467.17,9467.17,9467.17,9467.17,0],["2014-01-17",9467.17,9467.17,9467.17,9467.17,1000],["2014-01-20",9869.53,9869.53,9869.53,9869.53,100],["2014-01-21",9869.53,9869.53,9869.53,9869.53,0],["2014-01-22",9467.17,9893.19,9467.17,9893.19,2400],["2014-01-23",9893.19,9893.19,9893.19,9893.19,0],["2014-01-24",9467.17,9845.86,9467.17,9845.86,4100],["2014-01-27",9703.85,9703.85,9703.85,9703.85,400],["2014-02-06",9893.19,10058.87,9893.19,10058.87,6700],["2014-02-07",10058.87,10058.87,10058.87,10058.87,0],["2014-02-10",10058.87,10058.87,10058.87,10058.87,2300],["2014-02-11",9940.53,10887.25,9467.17,10887.25,11100],["2014-02-12",10887.25,10887.25,10887.25,10887.25,0],["2014-02-13",10887.25,11336.94,10887.25,11336.94,4300],["2014-02-14",11123.93,12283.66,11123.93,12283.66,3400],["2014-02-17",13254.04,13254.04,13254.04,13254.04,400],["2014-02-18",11928.64,14200.76,11928.64,12070.64,3220],["2014-02-19",13017.36,13017.36,13017.36,13017.36,100],["2014-02-20",12070.64,13017.36,11833.96,13017.36,3740],["2014-02-21",13017.36,13017.36,13017.36,13017.36,0],["2014-02-24",11715.63,11833.96,11715.63,11833.96,3200],["2014-02-25",10792.58,11691.96,10792.58,11691.96,3400],["2014-02-26",11691.96,11691.96,11691.96,11691.96,0],["2014-02-27",11360.61,11691.96,11360.61,11691.96,1100],["2014-02-28",10768.91,11597.29,10768.91,11597.29,925],["2014-03-03",10484.89,12188.98,10461.22,12188.98,1400],["2014-03-04",11455.28,11691.96,11455.28,11691.96,1400],["2014-03-05",10981.92,11360.61,10555.9,11360.61,3130],["2014-03-06",10650.57,11455.28,10650.57,11455.28,2870],["2014-03-07",11360.61,11360.61,11360.61,11360.61,600],["2014-03-10",11360.61,11360.61,11360.61,11360.61,100],["2014-03-11",10863.58,10887.25,10863.58,10887.25,200],["2014-03-12",10839.91,11336.94,10839.91,11336.94,1300],["2014-03-13",10295.55,11218.6,10295.55,11218.6,5300],["2014-03-14",11218.6,11218.6,11218.6,11218.6,60],["2014-03-17",11218.6,11218.6,11218.6,11218.6,0],["2014-03-18",10650.57,10650.57,10271.88,10271.88,305],["2014-03-19",10271.88,10271.88,10177.21,10177.21,1800],["2014-03-20",10177.21,10177.21,10177.21,10177.21,1520],["2014-03-21",11029.26,11029.26,11029.26,11029.26,100],["2014-03-24",11029.26,11029.26,11029.26,11029.26,0],["2014-03-25",10177.21,10177.21,10177.21,10177.21,3345],["2014-03-26",10887.25,10887.25,10887.25,10887.25,100],["2014-03-27",10887.25,11123.93,10887.25,11123.93,700],["2014-03-28",11123.93,11123.93,11123.93,11123.93,0],["2014-03-31",11123.93,11123.93,11123.93,11123.93,0],["2014-04-01",11123.93,11123.93,11123.93,11123.93,0],["2014-04-02",11123.93,11123.93,11123.93,11123.93,0],["2014-04-03",11123.93,11123.93,11123.93,11123.93,0],["2014-04-04",11123.93,11123.93,11123.93,11123.93,100],["2014-04-07",11123.93,11123.93,11123.93,11123.93,0],["2014-04-08",10177.21,11336.94,10177.21,11336.94,1300],["2014-04-10",11336.94,11336.94,11336.94,11336.94,0],["2014-04-11",11336.94,11336.94,11336.94,11336.94,0],["2014-04-14",11336.94,11336.94,11336.94,11336.94,0],["2014-04-15",11336.94,11336.94,11336.94,11336.94,0],["2014-04-16",11336.94,11336.94,11336.94,11336.94,0],["2014-04-17",11336.94,11336.94,11336.94,11336.94,0],["2014-04-18",10224.55,12425.66,10224.55,12425.66,800],["2014-04-21",12425.66,12425.66,12425.66,12425.66,0],["2014-04-22",12425.66,12425.66,12425.66,12425.66,0],["2014-04-23",12425.66,12425.66,12425.66,12425.66,0],["2014-04-24",11194.93,12780.68,11194.93,12780.68,1400],["2014-04-25",11502.61,11502.61,11502.61,11502.61,100],["2014-04-28",10366.55,11265.93,10366.55,11265.93,1200],["2014-04-29",10153.54,10153.54,10153.54,10153.54,100],["2014-05-05",10816.24,10839.91,9230.49,10839.91,1600],["2014-05-06",9774.85,10792.58,9774.85,10792.58,2100],["2014-05-07",9751.19,10603.23,9727.52,10603.23,400],["2014-05-08",9561.84,9893.19,9561.84,9893.19,2800],["2014-05-09",8922.81,10603.23,8922.81,8993.81,300],["2014-05-12",9112.15,9585.51,8993.81,9585.51,1500],["2014-05-13",10177.21,10177.21,8993.81,8993.81,1700],["2014-05-14",9869.53,9869.53,9869.53,9869.53,100],["2014-05-15",10413.89,10413.89,10413.89,10413.89,3000],["2014-05-16",9372.5,10390.22,9372.5,10390.22,1200],["2014-05-19",9372.5,10366.55,9372.5,10366.55,3800],["2014-05-20",9348.83,10295.55,9348.83,10295.55,2100],["2014-05-21",9348.83,10390.22,9277.83,9277.83,2900],["2014-05-22",9942.29,9942.29,9942.29,9942.29,100],["2014-05-23",9942.29,9942.29,9942.29,9942.29,0],["2014-05-26",9942.29,9942.29,9942.29,9942.29,0],["2014-05-27",9942.29,9942.29,9942.29,9942.29,0],["2014-05-28",9942.29,9942.29,9942.29,9942.29,0],["2014-05-29",9597.75,9843.85,9573.14,9573.14,3100],["2014-05-30",9597.75,9843.85,9597.75,9843.85,1100],["2014-06-02",9843.85,9843.85,9843.85,9843.85,0],["2014-06-03",9720.8,10089.95,9597.75,10089.95,6100],["2014-06-04",10089.95,10089.95,10089.95,10089.95,0],["2014-06-05",9105.56,9105.56,9105.56,9105.56,500],["2014-06-06",9942.29,9942.29,9942.29,9942.29,200],["2014-06-09",9942.29,9942.29,9942.29,9942.29,0],["2014-06-10",8957.9,8957.9,8957.9,8957.9,100],["2014-06-11",9770.02,9770.02,9770.02,9770.02,100],["2014-06-12",9770.02,9770.02,9770.02,9770.02,0],["2014-06-13",9770.02,9770.02,9770.02,9770.02,0],["2014-06-16",9770.02,9770.02,9770.02,9770.02,0],["2014-06-17",9770.02,9770.02,9770.02,9770.02,0],["2014-06-18",9770.02,9770.02,9770.02,9770.02,0],["2014-06-19",9770.02,9770.02,9770.02,9770.02,0],["2014-06-20",9770.02,9770.02,9770.02,9770.02,0],["2014-06-23",9770.02,9770.02,9770.02,9770.02,0],["2014-06-24",9770.02,9770.02,9770.02,9770.02,0],["2014-06-25",10459.09,10459.09,10459.09,10459.09,100],["2014-06-26",10459.09,10459.09,10459.09,10459.09,0],["2014-06-27",9474.71,9474.71,9474.71,9474.71,200],["2014-06-30",10089.95,10089.95,9474.71,9917.68,2700],["2014-07-01",9917.68,9917.68,9917.68,9917.68,0],["2014-07-02",9917.68,9917.68,9917.68,9917.68,0],["2014-07-03",9917.68,9917.68,9917.68,9917.68,0],["2014-07-04",8933.29,10040.73,8933.29,10040.73,1200],["2014-07-07",10040.73,10040.73,9105.56,10016.12,1300],["2014-07-08",10016.12,10016.12,10016.12,10016.12,0],["2014-07-09",9770.02,9942.29,9031.73,9942.29,2400],["2014-07-10",9105.56,9917.68,8957.9,9917.68,300],["2014-07-11",9917.68,9917.68,9917.68,9917.68,0],["2014-07-14",9917.68,9917.68,9917.68,9917.68,0],["2014-07-15",9720.8,9720.8,9720.8,9720.8,100],["2014-07-16",9720.8,9720.8,9720.8,9720.8,0],["2014-07-17",9720.8,9720.8,8859.46,8859.46,500],["2014-07-18",9597.75,9597.75,9597.75,9597.75,100],["2014-07-21",9597.75,9597.75,9597.75,9597.75,1000],["2014-07-22",9597.75,9597.75,9597.75,9597.75,100],["2014-07-23",9843.85,9843.85,9843.85,9843.85,4000],["2014-07-24",9843.85,9843.85,9843.85,9843.85,0],["2014-07-25",9597.75,9597.75,9597.75,9597.75,3100],["2014-07-28",9597.75,9597.75,9597.75,9597.75,1000],["2014-07-29",9597.75,9597.75,9597.75,9597.75,0],["2014-07-30",9597.75,9597.75,9597.75,9597.75,0],["2014-07-31",9770.02,9770.02,9770.02,9770.02,200],["2014-08-01",9770.02,9770.02,9770.02,9770.02,0],["2014-08-04",9770.02,9770.02,9770.02,9770.02,0],["2014-08-05",9597.75,9597.75,9597.75,9597.75,1900],["2014-08-06",9597.75,9597.75,9597.75,9597.75,500],["2014-08-07",9597.75,9597.75,9597.75,9597.75,3000],["2014-08-08",9597.75,9597.75,9597.75,9597.75,0],["2014-08-11",9597.75,9597.75,9597.75,9597.75,1000],["2014-08-12",9597.75,9597.75,9597.75,9597.75,0],["2014-08-13",9597.75,9597.75,9573.14,9597.75,3300],["2014-08-14",9597.75,9597.75,9597.75,9597.75,1000],["2014-08-15",9597.75,9597.75,9597.75,9597.75,0],["2014-08-18",9597.75,9597.75,9597.75,9597.75,0],["2014-08-19",9597.75,9597.75,9597.75,9597.75,0],["2014-08-20",9597.75,10089.95,9597.75,10089.95,1100],["2014-08-21",10089.95,10089.95,10089.95,10089.95,2000],["2014-08-22",10089.95,10089.95,10089.95,10089.95,0],["2014-08-25",10089.95,10089.95,10089.95,10089.95,1000],["2014-08-26",10089.95,10089.95,10089.95,10089.95,0],["2014-08-27",10089.95,10089.95,9080.95,10089.95,7900],["2014-08-28",9351.66,9351.66,9351.66,9351.66,1000],["2014-08-29",9351.66,9696.19,9351.66,9696.19,3100],["2014-09-03",9696.19,9696.19,9696.19,9696.19,0],["2014-09-04",9696.19,9696.19,9696.19,9696.19,0],["2014-09-05",9696.19,9696.19,9696.19,9696.19,1500],["2014-09-08",9696.19,9696.19,9696.19,9696.19,0],["2014-09-09",9696.19,9696.19,8859.46,9696.19,3900],["2014-09-10",9696.19,9696.19,9696.19,9696.19,0],["2014-09-11",9696.19,9696.19,9696.19,9696.19,0],["2014-09-12",9696.19,9696.19,9696.19,9696.19,0],["2014-09-15",9646.97,9646.97,9646.97,9646.97,1000],["2014-09-16",9253.22,9646.97,9253.22,9646.97,7000],["2014-09-17",9646.97,9646.97,9646.97,9646.97,0],["2014-09-18",9646.97,9646.97,9646.97,9646.97,0],["2014-09-19",9351.66,9351.66,9302.44,9302.44,1300],["2014-09-22",8859.46,9277.83,8859.46,9277.83,6000],["2014-09-23",9277.83,9277.83,9277.83,9277.83,0],["2014-09-24",9031.73,9031.73,9031.73,9031.73,100],["2014-09-25",9031.73,9031.73,9031.73,9031.73,200],["2014-09-26",9031.73,9031.73,9031.73,9031.73,500],["2014-09-29",9031.73,9031.73,9031.73,9031.73,1000],["2014-09-30",9327.05,9327.05,9327.05,9327.05,100],["2014-10-01",9327.05,9548.53,9327.05,9548.53,1100],["2014-10-02",9548.53,9548.53,9548.53,9548.53,0],["2014-10-03",9548.53,9548.53,9548.53,9548.53,0],["2014-10-06",9548.53,9548.53,9548.53,9548.53,0],["2014-10-07",9548.53,9548.53,9548.53,9548.53,1500],["2014-10-08",9351.66,9351.66,9351.66,9351.66,1000],["2014-10-09",9351.66,9351.66,9351.66,9351.66,0],["2014-10-10",9351.66,9351.66,9351.66,9351.66,0],["2014-10-13",9351.66,9351.66,9351.66,9351.66,0],["2014-10-14",8859.46,8859.46,8859.46,8859.46,500],["2014-10-15",8859.46,8859.46,8859.46,8859.46,600],["2014-10-16",9597.75,9597.75,9597.75,9597.75,100],["2014-10-17",9597.75,9597.75,9597.75,9597.75,0],["2014-10-20",9597.75,9597.75,9597.75,9597.75,300],["2014-10-21",9597.75,9597.75,9597.75,9597.75,0],["2014-10-22",9548.53,10336.04,9548.53,10336.04,2100],["2014-10-23",10336.04,10336.04,10336.04,10336.04,0],["2014-10-24",9720.8,9720.8,9720.8,9720.8,200],["2014-10-27",8761.03,9573.14,8761.03,9573.14,1700],["2014-10-28",9573.14,9573.14,9573.14,9573.14,0],["2014-10-29",8982.51,9696.19,8982.51,9696.19,1100],["2014-10-30",9696.19,9696.19,9696.19,9696.19,0],["2014-10-31",9696.19,10582.14,8982.51,9794.63,2400],["2014-11-03",9794.63,9794.63,9794.63,9794.63,0],["2014-11-04",9031.73,9573.14,9031.73,9573.14,1100],["2014-11-05",8982.51,9523.92,8982.51,9523.92,2100],["2014-11-06",9031.73,9523.92,9031.73,9523.92,1100],["2014-11-07",9523.92,9523.92,9523.92,9523.92,0],["2014-11-10",9523.92,9523.92,9523.92,9523.92,0],["2014-11-11",9966.9,9966.9,9228.61,9228.61,500],["2014-11-12",9228.61,9228.61,9228.61,9228.61,0],["2014-11-13",9228.61,9228.61,9228.61,9228.61,0],["2014-11-14",9105.56,9376.27,9105.56,9376.27,600],["2014-11-17",9376.27,9376.27,9376.27,9376.27,0],["2014-11-18",9351.66,9351.66,9351.66,9351.66,1000],["2014-11-19",10286.82,10286.82,9597.75,9597.75,300],["2014-11-20",9720.8,10212.99,9720.8,10212.99,2300],["2014-11-21",10212.99,10212.99,10212.99,10212.99,0],["2014-11-24",9228.61,9843.85,9228.61,9843.85,3600],["2014-11-25",9843.85,9843.85,9843.85,9843.85,0],["2014-11-26",9843.85,9843.85,9843.85,9843.85,0],["2014-11-27",10065.34,10065.34,10065.34,10065.34,100],["2014-11-28",10926.67,10926.67,10926.67,10926.67,400],["2014-12-01",10926.67,10926.67,10926.67,10926.67,0],["2014-12-02",11320.43,11320.43,9868.46,11049.72,3200],["2014-12-03",11049.72,11049.72,11049.72,11049.72,700],["2014-12-04",11049.72,11049.72,11049.72,11049.72,0],["2014-12-05",9991.51,10459.09,9991.51,10459.09,1300],["2014-12-08",10459.09,11074.33,10459.09,11074.33,1400],["2014-12-09",11074.33,11074.33,11074.33,11074.33,0],["2014-12-10",11074.33,11074.33,11074.33,11074.33,0],["2014-12-11",11074.33,11074.33,11074.33,11074.33,0],["2014-12-12",11074.33,11074.33,11074.33,11074.33,0],["2014-12-15",11074.33,11074.33,11074.33,11074.33,0],["2014-12-16",10089.95,10089.95,10089.95,10089.95,3500],["2014-12-17",11074.33,11074.33,9843.85,10926.67,400],["2014-12-18",10926.67,10926.67,10926.67,10926.67,0],["2014-12-19",10926.67,10926.67,10926.67,10926.67,0],["2014-12-22",10926.67,10926.67,10926.67,10926.67,0],["2014-12-23",10926.67,10926.67,10926.67,10926.67,0],["2014-12-24",10582.14,10828.23,10582.14,10828.23,1600],["2014-12-25",10828.23,10828.23,10828.23,10828.23,0],["2014-12-26",10828.23,10828.23,10828.23,10828.23,0],["2014-12-29",11583.69,11583.69,11583.69,11583.69,200],["2014-12-30",11583.69,11583.69,11583.69,11583.69,0],["2014-12-31",11583.69,11583.69,11583.69,11583.69,0],["2015-01-05",11583.69,11583.69,11583.69,11583.69,0],["2015-01-06",12590.97,12590.97,11331.87,11331.87,1800],["2015-01-07",11331.87,11331.87,11331.87,11331.87,0],["2015-01-08",11331.87,11331.87,11331.87,11331.87,0],["2015-01-09",11331.87,11331.87,11331.87,11331.87,0],["2015-01-12",11331.87,11331.87,11331.87,11331.87,0],["2015-01-13",11331.87,11331.87,11331.87,11331.87,0],["2015-01-14",11205.96,12339.15,11205.96,12339.15,300],["2015-01-15",12339.15,12339.15,12339.15,12339.15,0],["2015-01-16",11105.24,11105.24,11105.24,11105.24,18000],["2015-01-19",12339.15,12339.15,12339.15,12339.15,0],["2015-01-20",12339.15,12339.15,12339.15,12339.15,0],["2015-01-21",12339.15,12339.15,12339.15,12339.15,0],["2015-01-22",12339.15,12339.15,12339.15,12339.15,0],["2015-01-23",11331.87,11331.87,11331.87,11331.87,3000],["2015-01-26",11331.87,11331.87,11331.87,11331.87,1000],["2015-01-27",11331.87,11331.87,11331.87,11331.87,0],["2015-01-28",11331.87,11331.87,11331.87,11331.87,0],["2015-01-29",11331.87,11331.87,11331.87,11331.87,0],["2015-01-30",12313.97,12313.97,11331.87,11331.87,2100],["2015-02-02",11331.87,11331.87,11331.87,11331.87,0],["2015-02-03",11331.87,11331.87,11331.87,11331.87,0],["2015-02-04",11331.87,11331.87,11331.87,11331.87,0],["2015-02-05",11331.87,11331.87,11331.87,11331.87,0],["2015-02-06",11331.87,11331.87,11331.87,11331.87,0],["2015-02-09",11331.87,11331.87,11331.87,11331.87,0],["2015-02-10",12339.15,12339.15,12339.15,12339.15,700],["2015-02-11",12339.15,12339.15,12339.15,12339.15,0],["2015-02-12",12339.15,12339.15,12339.15,12339.15,0],["2015-02-13",12339.15,12339.15,12339.15,12339.15,0],["2015-02-24",12339.15,12339.15,12339.15,12339.15,0],["2015-02-25",12339.15,12339.15,12339.15,12339.15,0],["2015-02-26",12339.15,12339.15,12339.15,12339.15,0],["2015-02-27",12339.15,12339.15,12339.15,12339.15,100],["2015-03-02",12339.15,12339.15,12339.15,12339.15,0],["2015-03-03",12339.15,12339.15,12339.15,12339.15,100],["2015-03-04",12339.15,12339.15,12339.15,12339.15,0],["2015-03-05",11583.69,11583.69,11583.69,11583.69,100],["2015-03-06",11080.05,11583.69,11080.05,11583.69,4200],["2015-03-09",12087.33,12087.33,12087.33,12087.33,100],["2015-03-10",12087.33,12087.33,12087.33,12087.33,0],["2015-03-11",12087.33,12087.33,12087.33,12087.33,0],["2015-03-12",12087.33,12087.33,12087.33,12087.33,0],["2015-03-13",12087.33,12087.33,12087.33,12087.33,0],["2015-03-16",11331.87,11961.42,11331.87,11961.42,200],["2015-03-17",11961.42,11961.42,11961.42,11961.42,0],["2015-03-18",11961.42,11961.42,11961.42,11961.42,0],["2015-03-19",11961.42,11961.42,11961.42,11961.42,0],["2015-03-20",11583.69,11583.69,11583.69,11583.69,400],["2015-03-23",12213.24,12213.24,12213.24,12213.24,100],["2015-03-24",12213.24,12213.24,12213.24,12213.24,0],["2015-03-25",12213.24,12213.24,12213.24,12213.24,0],["2015-03-26",12213.24,12213.24,12213.24,12213.24,0],["2015-03-27",12213.24,12213.24,12213.24,12213.24,0],["2015-03-30",12213.24,12213.24,12213.24,12213.24,0],["2015-03-31",12213.24,12213.24,12213.24,12213.24,100],["2015-04-01",11004.51,11331.87,11004.51,11331.87,2950],["2015-04-02",11331.87,11331.87,11331.87,11331.87,0],["2015-04-03",11961.42,11961.42,11961.42,11961.42,200],["2015-04-06",11331.87,11709.6,11331.87,11709.6,200],["2015-04-07",12339.15,12339.15,12339.15,12339.15,300],["2015-04-08",12339.15,12339.15,12339.15,12339.15,0],["2015-04-09",12339.15,12339.15,12339.15,12339.15,0],["2015-04-10",12339.15,12339.15,12339.15,12339.15,0],["2015-04-13",12339.15,12339.15,12339.15,12339.15,0],["2015-04-14",12339.15,12339.15,12339.15,12339.15,0],["2015-04-15",12339.15,12339.15,12339.15,12339.15,0],["2015-04-16",12339.15,12339.15,12339.15,12339.15,0],["2015-04-17",11105.24,11583.69,11105.24,11583.69,200],["2015-04-20",11583.69,11583.69,11583.69,11583.69,0],["2015-04-21",11583.69,11583.69,11583.69,11583.69,0],["2015-04-22",11961.42,11961.42,11961.42,11961.42,1100],["2015-04-23",11961.42,12590.97,11961.42,11961.42,5500],["2015-04-24",12590.97,12590.97,12590.97,12590.97,100],["2015-04-27",12590.97,12590.97,12590.97,12590.97,0],["2015-05-04",12590.97,12590.97,12590.97,12590.97,0],["2015-05-05",12590.97,12590.97,12590.97,12590.97,0],["2015-05-06",13094.61,13094.61,11331.87,12590.97,6200],["2015-05-07",12590.97,12590.97,12590.97,12590.97,0],["2015-05-08",12590.97,12590.97,12590.97,12590.97,0],["2015-05-11",12590.97,12590.97,12590.97,12590.97,0],["2015-05-12",12590.97,12590.97,12590.97,12590.97,0],["2015-05-13",11583.69,12313.97,11357.06,12162.88,600],["2015-05-14",12162.88,12162.88,12162.88,12162.88,0],["2015-05-15",12968.54,12968.54,12968.54,12968.54,100],["2015-05-18",11695.07,12942.55,11695.07,12942.55,2200],["2015-05-19",12942.55,12942.55,12942.55,12942.55,0],["2015-05-20",12942.55,12942.55,12942.55,12942.55,0],["2015-05-21",11695.07,12448.76,11695.07,12448.76,200],["2015-05-22",11565.13,12474.75,11565.13,12474.75,2100],["2015-05-25",12474.75,12474.75,12474.75,12474.75,0],["2015-05-26",11253.26,12370.79,11253.26,12370.79,1100],["2015-05-27",12370.79,12370.79,12370.79,12370.79,0],["2015-05-28",11435.18,11954.97,11435.18,11954.97,1200],["2015-05-29",12474.75,12474.75,12344.8,12344.8,3500],["2015-06-01",12344.8,12344.8,12344.8,12344.8,100],["2015-06-02",11123.32,12604.69,11123.32,12578.7,10200],["2015-06-03",12578.7,12578.7,12578.7,12578.7,0],["2015-06-04",12578.7,12578.7,12578.7,12578.7,0],["2015-06-05",11435.18,11902.99,11435.18,11902.99,1800],["2015-06-08",12084.91,12214.86,12084.91,12214.86,500],["2015-06-09",12214.86,12214.86,12214.86,12214.86,0],["2015-06-10",12214.86,12214.86,12214.86,12214.86,0],["2015-06-11",11695.07,11954.97,11695.07,11954.97,200],["2015-06-12",11461.17,11695.07,11435.18,11695.07,400],["2015-06-15",12058.92,12058.92,12058.92,12058.92,100],["2015-06-16",12058.92,12058.92,12058.92,12058.92,0],["2015-06-17",12058.92,12058.92,12058.92,12058.92,0],["2015-06-18",12058.92,12058.92,12058.92,12058.92,0],["2015-06-19",11175.29,11928.98,11149.3,11928.98,1700],["2015-06-22",11928.98,11928.98,11928.98,11928.98,0],["2015-06-23",11928.98,11928.98,11928.98,11928.98,0],["2015-06-24",11175.29,11175.29,11097.33,11097.33,700],["2015-06-25",11097.33,11097.33,11097.33,11097.33,0],["2015-06-26",10915.4,11149.3,10915.4,11149.3,800],["2015-06-29",11149.3,11149.3,11149.3,11149.3,500],["2015-06-30",12188.87,12188.87,12188.87,12188.87,500],["2015-07-01",12188.87,12188.87,12188.87,12188.87,0],["2015-07-02",12188.87,12188.87,12188.87,12188.87,0],["2015-07-03",11045.35,11435.18,10993.37,11435.18,4500],["2015-07-06",11954.97,11954.97,11045.35,11591.12,1500],["2015-07-07",11591.12,11591.12,11591.12,11591.12,0],["2015-07-08",11591.12,11591.12,11591.12,11591.12,0],["2015-07-09",11409.19,11409.19,11409.19,11409.19,100],["2015-07-10",11409.19,11409.19,11409.19,11409.19,0],["2015-07-13",11409.19,11409.19,11409.19,11409.19,0],["2015-07-14",10915.4,11149.3,10915.4,11149.3,500],["2015-07-15",11305.24,11305.24,11305.24,11305.24,100],["2015-07-16",10395.62,11409.19,10395.62,11409.19,400],["2015-07-17",10655.51,11175.29,10655.51,11175.29,2500],["2015-07-20",11175.29,11175.29,11175.29,11175.29,0],["2015-07-21",11175.29,11175.29,11175.29,11175.29,0],["2015-07-22",11175.29,11175.29,11175.29,11175.29,0],["2015-07-23",11175.29,11175.29,11175.29,11175.29,0],["2015-07-24",11175.29,11175.29,11175.29,11175.29,0],["2015-07-27",10395.62,11149.3,10395.62,11149.3,1000],["2015-07-28",11149.3,11149.3,11149.3,11149.3,0],["2015-07-29",12214.86,12214.86,12214.86,12214.86,200],["2015-07-30",11409.19,12734.64,11409.19,12734.64,1800],["2015-07-31",12734.64,12734.64,12734.64,12734.64,0],["2015-08-03",12734.64,12734.64,12734.64,12734.64,0],["2015-08-04",12734.64,12734.64,12734.64,12734.64,0],["2015-08-05",12734.64,12734.64,12734.64,12734.64,0],["2015-08-06",12734.64,12734.64,12734.64,12734.64,0],["2015-08-07",11461.17,11461.17,11461.17,11461.17,100],["2015-08-10",11954.97,11954.97,11954.97,11954.97,400],["2015-08-11",10785.46,11825.02,10785.46,11825.02,200],["2015-08-12",11825.02,11825.02,11825.02,11825.02,0],["2015-08-13",11825.02,11825.02,11825.02,11825.02,0],["2015-08-14",11825.02,11825.02,11825.02,11825.02,0],["2015-08-17",11175.29,11435.18,11175.29,11435.18,1200],["2015-08-18",12474.75,12474.75,12474.75,12474.75,200],["2015-08-19",12474.75,12474.75,12474.75,12474.75,0],["2015-08-20",12474.75,12474.75,12474.75,12474.75,0],["2015-08-21",12474.75,12474.75,12474.75,12474.75,0],["2015-08-24",12474.75,12474.75,12474.75,12474.75,0],["2015-08-25",12474.75,12474.75,12474.75,12474.75,0],["2015-08-26",12474.75,12474.75,12474.75,12474.75,0],["2015-08-27",12474.75,12474.75,12474.75,12474.75,0],["2015-08-28",12474.75,12474.75,12474.75,12474.75,0],["2015-08-31",12474.75,12474.75,12474.75,12474.75,0],["2015-09-01",12474.75,12474.75,12474.75,12474.75,0],["2015-09-03",12474.75,12474.75,12474.75,12474.75,0],["2015-09-04",11227.27,11435.18,11227.27,11435.18,200],["2015-09-07",11435.18,11435.18,11435.18,11435.18,0],["2015-09-08",11435.18,11435.18,11435.18,11435.18,100],["2015-09-09",11435.18,11435.18,11435.18,11435.18,0],["2015-09-10",11435.18,11435.18,11435.18,11435.18,0],["2015-09-11",11435.18,11435.18,11435.18,11435.18,0],["2015-09-14",12422.77,12422.77,10707.49,11409.19,500],["2015-09-15",11409.19,11409.19,11409.19,11409.19,0],["2015-09-16",11409.19,11409.19,11409.19,11409.19,0],["2015-09-17",12448.76,12448.76,12448.76,12448.76,200],["2015-09-18",11227.27,11227.27,11227.27,11227.27,100],["2015-09-21",12162.88,12162.88,10655.51,10655.51,600],["2015-09-22",10655.51,10655.51,10655.51,10655.51,0],["2015-09-23",10655.51,10655.51,10655.51,10655.51,0],["2015-09-24",11409.19,11409.19,11409.19,11409.19,1300],["2015-09-25",12474.75,12474.75,10915.4,10915.4,600],["2015-09-28",11902.99,11902.99,11902.99,11902.99,100],["2015-09-29",11902.99,11902.99,11902.99,11902.99,0],["2015-09-30",12162.88,12162.88,12162.88,12162.88,100],["2015-10-01",10967.38,10967.38,10967.38,10967.38,100],["2015-10-02",11305.24,11305.24,11305.24,11305.24,100],["2015-10-05",10655.51,10915.4,10655.51,10915.4,1100],["2015-10-06",10915.4,10915.4,10915.4,10915.4,0],["2015-10-07",10395.62,10655.51,10395.62,10629.52,600],["2015-10-08",10889.41,10889.41,10889.41,10889.41,100],["2015-10-09",10889.41,10889.41,10889.41,10889.41,0],["2015-10-12",10395.62,10395.62,10395.62,10395.62,1000],["2015-10-13",11045.35,11045.35,10395.62,10863.42,600],["2015-10-14",10863.42,10863.42,10863.42,10863.42,100],["2015-10-15",10655.51,10655.51,10655.51,10655.51,100],["2015-10-16",11669.09,11669.09,11669.09,11669.09,1200],["2015-10-19",11669.09,11669.09,11669.09,11669.09,0],["2015-10-20",10915.4,10967.38,10915.4,10967.38,21200],["2015-10-21",10655.51,10889.41,10655.51,10889.41,2100],["2015-10-22",11175.29,11825.02,10655.51,10655.51,1800],["2015-10-23",11149.3,11149.3,10655.51,10655.51,21400],["2015-10-26",10655.51,10655.51,10655.51,10655.51,0],["2015-10-27",11539.14,11695.07,11539.14,11695.07,400],["2015-10-28",11695.07,11695.07,11695.07,11695.07,0],["2015-10-29",11695.07,11695.07,11695.07,11695.07,0],["2015-10-30",11928.98,11928.98,10889.41,10889.41,200],["2015-11-02",10915.4,10915.4,10655.51,10655.51,700],["2015-11-03",10941.39,10941.39,10655.51,10655.51,300],["2015-11-04",11175.29,11695.07,10655.51,10655.51,1900],["2015-11-05",10655.51,10655.51,10655.51,10655.51,0],["2015-11-06",10889.41,10889.41,10889.41,10889.41,200],["2015-11-09",10889.41,10889.41,10889.41,10889.41,0],["2015-11-10",11799.03,11799.03,10395.62,10889.41,1900],["2015-11-11",10889.41,10889.41,10889.41,10889.41,0],["2015-11-12",11149.3,11149.3,11149.3,11149.3,100],["2015-11-13",10655.51,12214.86,10655.51,12214.86,3300],["2015-11-16",10993.37,10993.37,10993.37,10993.37,100],["2015-11-17",10993.37,10993.37,10993.37,10993.37,0],["2015-11-18",10993.37,10993.37,10993.37,10993.37,0],["2015-11-19",10889.41,10889.41,10889.41,10889.41,100],["2015-11-20",11305.24,11305.24,10655.51,10655.51,400],["2015-11-23",11175.29,11175.29,10629.52,10629.52,300],["2015-11-24",10629.52,10629.52,10629.52,10629.52,0],["2015-11-25",11045.35,11617.11,9615.95,10395.62,18100],["2015-11-26",11123.32,11123.32,11123.32,11123.32,100],["2015-11-27",11974.86,12081.3,10910.43,11974.86,3300],["2015-11-30",12507.08,12507.08,12507.08,12507.08,100],["2015-12-01",11256.37,11256.37,11256.37,11256.37,100],["2015-12-02",10883.82,10883.82,10883.82,10883.82,200],["2015-12-03",11149.93,11149.93,11149.93,11149.93,100],["2015-12-04",11149.93,11149.93,11149.93,11149.93,70],["2015-12-07",11149.93,11149.93,11149.93,11149.93,0],["2015-12-08",10857.21,10857.21,10857.21,10857.21,100],["2015-12-09",10857.21,10857.21,10857.21,10857.21,0],["2015-12-10",11256.37,11256.37,11256.37,11256.37,100],["2015-12-11",11256.37,11256.37,11256.37,11256.37,70],["2015-12-14",11256.37,11256.37,11256.37,11256.37,0],["2015-12-15",11256.37,11256.37,11256.37,11256.37,0],["2015-12-16",11256.37,11256.37,11256.37,11256.37,0],["2015-12-17",10883.82,10883.82,10883.82,10883.82,100],["2015-12-18",11176.54,11176.54,11176.54,11176.54,100],["2015-12-21",10777.37,10777.37,10644.32,10644.32,500],["2015-12-22",10511.27,10511.27,10511.27,10511.27,600],["2015-12-23",10511.27,10511.27,10511.27,10511.27,0],["2015-12-24",11096.7,11096.7,11096.7,11096.7,100],["2015-12-25",11096.7,11096.7,11096.7,11096.7,0],["2015-12-28",12187.75,12187.75,12187.75,12187.75,500],["2015-12-29",12054.69,12054.69,12054.69,12054.69,100],["2015-12-30",10883.82,10883.82,10857.21,10857.21,2300],["2015-12-31",10857.21,10857.21,10617.71,10617.71,200],["2016-01-04",10245.16,10537.88,10245.16,10537.88,200],["2016-01-05",10537.88,10537.88,10537.88,10537.88,0],["2016-01-06",10750.76,10750.76,10750.76,10750.76,100],["2016-01-07",10644.32,10644.32,10644.32,10644.32,100],["2016-01-08",10644.32,10644.32,10644.32,10644.32,0],["2016-01-11",10644.32,10644.32,10644.32,10644.32,0],["2016-01-12",10644.32,10644.32,10644.32,10644.32,0],["2016-01-13",10644.32,10644.32,10644.32,10644.32,0],["2016-01-14",10058.88,10058.88,10058.88,10058.88,200],["2016-01-15",10617.71,10617.71,10617.71,10617.71,100],["2016-01-18",10910.43,10910.43,10910.43,10910.43,100],["2016-01-19",10910.43,10910.43,10910.43,10910.43,0],["2016-01-20",10378.21,10644.32,10378.21,10404.82,2100],["2016-01-21",10404.82,10404.82,10404.82,10404.82,0],["2016-01-22",10404.82,10404.82,10404.82,10404.82,0],["2016-01-25",10404.82,10404.82,10404.82,10404.82,0],["2016-01-26",10404.82,10404.82,10404.82,10404.82,0],["2016-01-27",10404.82,10404.82,10404.82,10404.82,0],["2016-01-28",10404.82,10404.82,10404.82,10404.82,0],["2016-01-29",10857.21,10910.43,10857.21,10910.43,200],["2016-02-01",10910.43,10910.43,10910.43,10910.43,0],["2016-02-02",10910.43,10910.43,10910.43,10910.43,0],["2016-02-03",10910.43,10910.43,10910.43,10910.43,0],["2016-02-04",10910.43,10910.43,10910.43,10910.43,0],["2016-02-05",10910.43,10910.43,10910.43,10910.43,0],["2016-02-15",10910.43,10910.43,10910.43,10910.43,0],["2016-02-16",11948.25,11948.25,11948.25,11948.25,100],["2016-02-17",11948.25,11948.25,11948.25,11948.25,0],["2016-02-18",11948.25,11948.25,11948.25,11948.25,0],["2016-02-19",11948.25,11948.25,11948.25,11948.25,0],["2016-02-22",11948.25,11948.25,11948.25,11948.25,0],["2016-02-23",10777.37,10777.37,10777.37,10777.37,100],["2016-02-24",10777.37,10777.37,10777.37,10777.37,0],["2016-02-25",10777.37,11841.81,10777.37,11841.81,700],["2016-02-26",10670.93,12906.24,10670.93,12906.24,3300],["2016-02-29",11841.81,13039.29,11841.81,13039.29,400],["2016-03-01",13039.29,13039.29,13039.29,13039.29,0],["2016-03-02",13039.29,13039.29,13039.29,13039.29,0],["2016-03-03",13039.29,13039.29,13039.29,13039.29,0],["2016-03-04",13039.29,13039.29,13039.29,13039.29,0],["2016-03-07",13039.29,13039.29,13039.29,13039.29,0],["2016-03-08",13039.29,13039.29,13039.29,13039.29,0],["2016-03-09",13039.29,13039.29,13039.29,13039.29,0],["2016-03-10",13039.29,13039.29,13039.29,13039.29,0],["2016-03-11",13039.29,13039.29,13039.29,13039.29,0],["2016-03-14",13039.29,13039.29,13039.29,13039.29,0],["2016-03-15",13039.29,13039.29,13039.29,13039.29,0],["2016-03-16",13039.29,13039.29,13039.29,13039.29,0],["2016-03-17",11735.36,13837.62,11735.36,13837.62,3200],["2016-03-18",12453.86,12453.86,12453.86,12453.86,300],["2016-03-21",12453.86,12453.86,12453.86,12453.86,0],["2016-03-22",12453.86,12453.86,12453.86,12453.86,0],["2016-03-23",12453.86,12453.86,12453.86,12453.86,0],["2016-03-24",12453.86,12453.86,12453.86,12453.86,0],["2016-03-25",11974.86,12799.8,11229.76,12240.97,3600],["2016-03-28",11016.87,11016.87,11016.87,11016.87,300],["2016-03-29",11974.86,11974.86,11016.87,11016.87,1000],["2016-03-30",11948.25,11948.25,10777.37,11948.25,1300],["2016-03-31",10910.43,11868.42,10777.37,11868.42,5300],["2016-04-01",11868.42,11868.42,11868.42,11868.42,0],["2016-04-04",11868.42,11868.42,11868.42,11868.42,0],["2016-04-05",11868.42,11868.42,11868.42,11868.42,0],["2016-04-06",11868.42,11868.42,11868.42,11868.42,0],["2016-04-07",10910.43,10910.43,10910.43,10910.43,300],["2016-04-08",10910.43,11974.86,10910.43,11974.86,1100],["2016-04-11",11974.86,11974.86,11974.86,11974.86,0],["2016-04-12",11974.86,11974.86,11974.86,11974.86,0],["2016-04-13",11974.86,11974.86,11974.86,11974.86,100],["2016-04-14",10910.43,12240.97,10910.43,12240.97,2000],["2016-04-15",12240.97,12240.97,12240.97,12240.97,0],["2016-04-19",11043.48,12161.14,11043.48,12161.14,400],["2016-04-20",12161.14,12161.14,12161.14,12161.14,0],["2016-04-21",12161.14,12161.14,12161.14,12161.14,0],["2016-04-22",12161.14,12161.14,12161.14,12161.14,0],["2016-04-25",12161.14,12161.14,12161.14,12161.14,0],["2016-04-26",12161.14,12161.14,12161.14,12161.14,0],["2016-04-27",12161.14,12161.14,12161.14,12161.14,0],["2016-04-28",12161.14,12161.14,12161.14,12161.14,0],["2016-04-29",12081.3,13305.4,12081.3,13305.4,500],["2016-05-04",11974.86,12214.36,11974.86,12214.36,200],["2016-05-05",12240.97,12240.97,11176.54,12107.91,400],["2016-05-06",10937.04,12107.91,10937.04,12107.91,500],["2016-05-09",12107.91,12107.91,12107.91,12107.91,0],["2016-05-10",11176.54,11948.25,11176.54,11948.25,200],["2016-05-11",11070.09,11815.2,11070.09,11815.2,1100],["2016-05-12",11815.2,11815.2,11815.2,11815.2,0],["2016-05-13",11815.2,11815.2,11815.2,11815.2,0],["2016-05-16",10937.04,11575.7,10910.43,11575.7,600],["2016-05-17",11948.25,11948.25,11948.25,11948.25,100],["2016-05-18",12168.49,12168.49,12168.49,12168.49,300],["2016-05-19",12168.49,12168.49,12168.49,12168.49,0],["2016-05-20",12058.37,12058.37,12058.37,12058.37,100],["2016-05-23",12058.37,12058.37,12058.37,12058.37,0],["2016-05-24",11315.05,11672.94,11287.52,11672.94,2100],["2016-05-25",11617.88,11810.6,11617.88,11810.6,500],["2016-05-26",11810.6,11810.6,11810.6,11810.6,0],["2016-05-27",11893.19,12085.9,11893.19,12085.9,500],["2016-05-30",12085.9,12085.9,12085.9,12085.9,0],["2016-05-31",12085.9,12085.9,12085.9,12085.9,0],["2016-06-01",11012.21,11810.6,11012.21,11810.6,2600],["2016-06-02",12113.43,12113.43,12113.43,12113.43,100],["2016-06-03",11562.82,11838.13,11562.82,11838.13,200],["2016-06-06",11838.13,11838.13,11838.13,11838.13,0],["2016-06-07",11838.13,11838.13,11838.13,11838.13,0],["2016-06-08",11838.13,11838.13,11838.13,11838.13,0],["2016-06-09",11865.66,12636.51,11865.66,12636.51,1000],["2016-06-10",12636.51,12636.51,12636.51,12636.51,0],["2016-06-13",12636.51,12636.51,12636.51,12636.51,0],["2016-06-14",12636.51,12636.51,12636.51,12636.51,0],["2016-06-15",12636.51,12636.51,12636.51,12636.51,0],["2016-06-16",12636.51,12636.51,12636.51,12636.51,0],["2016-06-17",12636.51,12636.51,12636.51,12636.51,0],["2016-06-20",12636.51,12636.51,12636.51,12636.51,0],["2016-06-21",12636.51,12636.51,12636.51,12636.51,0],["2016-06-22",11425.17,12085.9,11425.17,12085.9,200],["2016-06-23",12085.9,12085.9,12085.9,12085.9,20],["2016-06-24",11012.21,12113.43,11012.21,12113.43,400],["2016-06-27",12113.43,12113.43,12113.43,12113.43,0],["2016-06-28",11012.21,11948.25,11012.21,11948.25,2400],["2016-06-29",11948.25,11948.25,11948.25,11948.25,0],["2016-06-30",12939.35,12939.35,11012.21,12608.98,700],["2016-07-01",12608.98,12608.98,12608.98,12608.98,0],["2016-07-04",12361.21,12361.21,11370.11,11370.11,1100],["2016-07-05",11810.6,12085.9,11425.17,11535.29,800],["2016-07-06",11535.29,11535.29,11535.29,11535.29,0],["2016-07-07",11535.29,11535.29,11535.29,11535.29,1000],["2016-07-08",11535.29,11535.29,11535.29,11535.29,0],["2016-07-11",11039.74,11039.74,11012.21,11012.21,600],["2016-07-12",11452.7,11562.82,10461.6,10736.91,5800],["2016-07-13",11287.52,11287.52,11287.52,11287.52,100],["2016-07-14",11149.86,11425.17,11149.86,11425.17,400],["2016-07-15",11425.17,11425.17,11425.17,11425.17,0],["2016-07-18",11315.05,11315.05,11315.05,11315.05,200],["2016-07-19",11315.05,11315.05,11315.05,11315.05,0],["2016-07-20",11425.17,11425.17,11425.17,11425.17,300],["2016-07-21",11370.11,11370.11,11370.11,11370.11,100],["2016-07-22",11370.11,11370.11,11370.11,11370.11,0],["2016-07-25",11370.11,11370.11,11370.11,11370.11,0],["2016-07-26",11370.11,11370.11,11370.11,11370.11,0],["2016-07-27",11535.29,11838.13,11535.29,11838.13,500],["2016-07-28",11975.78,12388.74,11975.78,12388.74,200],["2016-07-29",12113.43,13489.96,12113.43,13489.96,4200],["2016-08-01",12140.96,13765.27,12140.96,12140.96,1100],["2016-08-02",12140.96,12140.96,12140.96,12140.96,0],["2016-08-03",11562.82,11562.82,11562.82,11562.82,100],["2016-08-04",11425.17,11838.13,11425.17,11838.13,300],["2016-08-05",11838.13,11838.13,11838.13,11838.13,0],["2016-08-08",11838.13,11838.13,11838.13,11838.13,0],["2016-08-09",11838.13,11838.13,11838.13,11838.13,0],["2016-08-10",11838.13,11838.13,11838.13,11838.13,0],["2016-08-11",11838.13,11838.13,11838.13,11838.13,0],["2016-08-12",11838.13,11838.13,11838.13,11838.13,0],["2016-08-15",11838.13,11838.13,11838.13,11838.13,0],["2016-08-16",11838.13,11838.13,11838.13,11838.13,0],["2016-08-17",11838.13,11838.13,11838.13,11838.13,0],["2016-08-18",11783.07,11783.07,11783.07,11783.07,200],["2016-08-19",11287.52,11562.82,11287.52,11562.82,300],["2016-08-22",11287.52,11287.52,11287.52,11287.52,500],["2016-08-23",11149.86,11425.17,11149.86,11425.17,600],["2016-08-24",11425.17,11425.17,11425.17,11425.17,0],["2016-08-25",11149.86,11425.17,11149.86,11425.17,600],["2016-08-26",11425.17,11425.17,11425.17,11425.17,0],["2016-08-29",11425.17,11425.17,11425.17,11425.17,0],["2016-08-30",11838.13,12388.74,11012.21,11562.82,700],["2016-08-31",11012.21,12719.11,11012.21,12719.11,3000],["2016-09-01",11617.88,11617.88,11617.88,11617.88,200],["2016-09-05",11177.4,11948.25,11149.86,11948.25,660],["2016-09-06",11039.74,11672.94,11012.21,11672.94,800],["2016-09-07",12361.21,12361.21,12361.21,12361.21,100],["2016-09-08",11645.41,11645.41,11645.41,11645.41,100],["2016-09-09",12113.43,12113.43,12113.43,12113.43,100],["2016-09-12",11232.46,11948.25,11177.4,11948.25,900],["2016-09-13",11287.52,11562.82,11287.52,11562.82,200],["2016-09-14",11177.4,12361.21,11177.4,12361.21,1460],["2016-09-15",12361.21,12361.21,12361.21,12361.21,0],["2016-09-16",12361.21,12361.21,12361.21,12361.21,0],["2016-09-19",12361.21,12361.21,12361.21,12361.21,0],["2016-09-20",12361.21,12361.21,12361.21,12361.21,0],["2016-09-21",11838.13,12361.21,11838.13,11865.66,2300],["2016-09-22",11865.66,11865.66,11865.66,11865.66,0],["2016-09-23",11865.66,11865.66,11865.66,11865.66,0],["2016-09-26",11370.11,11562.82,11370.11,11562.82,300],["2016-09-27",11562.82,11562.82,11562.82,11562.82,0],["2016-09-28",11562.82,11562.82,11562.82,11562.82,0],["2016-09-29",11562.82,11562.82,11562.82,11562.82,100],["2016-09-30",12251.09,12251.09,11645.41,12168.49,2200],["2016-10-03",12168.49,12168.49,12168.49,12168.49,0],["2016-10-04",12140.96,13379.84,12113.43,12113.43,400],["2016-10-05",12113.43,12113.43,12113.43,12113.43,0],["2016-10-06",12113.43,12113.43,12113.43,12113.43,0],["2016-10-07",12113.43,12113.43,12113.43,12113.43,0],["2016-10-10",12113.43,12113.43,12113.43,12113.43,0],["2016-10-11",12113.43,12113.43,12113.43,12113.43,0],["2016-10-12",12113.43,12113.43,12113.43,12113.43,0],["2016-10-13",12526.39,12526.39,12526.39,12526.39,100],["2016-10-14",12526.39,12526.39,12526.39,12526.39,0],["2016-10-17",12526.39,12526.39,12526.39,12526.39,0],["2016-10-18",12526.39,12526.39,12526.39,12526.39,0],["2016-10-19",12526.39,12526.39,12526.39,12526.39,0],["2016-10-20",11562.82,11562.82,11562.82,11562.82,100],["2016-10-21",11562.82,11562.82,11562.82,11562.82,0],["2016-10-24",12388.74,12388.74,12388.74,12388.74,100],["2016-10-25",11562.82,11810.6,11562.82,11810.6,2100],["2016-10-26",12388.74,12388.74,12388.74,12388.74,100],["2016-10-27",12664.04,12664.04,12664.04,12664.04,100],["2016-10-28",12939.35,12939.35,12664.04,12939.35,700],["2016-10-31",11838.13,12664.04,11838.13,12664.04,4600],["2016-11-01",12664.04,13930.45,12664.04,13352.31,21260],["2016-11-02",14040.57,14040.57,12664.04,12664.04,2725],["2016-11-03",13489.96,13489.96,12774.17,12801.7,1500],["2016-11-04",12801.7,12801.7,11783.07,11865.66,3100],["2016-11-07",11865.66,12939.35,11590.35,12361.21,3344],["2016-11-08",13214.65,13572.55,13077.0,13572.55,26580],["2016-11-09",14315.88,14315.88,12664.04,13489.96,5300],["2016-11-10",13352.31,14838.96,13352.31,14591.18,39000],["2016-11-11",14646.24,15967.71,13214.65,13214.65,19900],["2016-11-14",13214.65,13489.96,13214.65,13214.65,7000],["2016-11-15",13214.65,13489.96,13214.65,13352.31,6100],["2016-11-16",12958.77,12958.77,12958.77,12958.77,300],["2016-11-17",12368.45,12368.45,12087.35,12087.35,13600],["2016-11-18",12115.46,12368.45,12115.46,12368.45,1100],["2016-11-21",12649.55,12649.55,12649.55,12649.55,100],["2016-11-22",12649.55,12874.44,12649.55,12874.44,600],["2016-11-23",12424.67,12621.44,12115.46,12621.44,1100],["2016-11-24",12227.9,12790.1,12087.35,12677.66,5400],["2016-11-25",12677.66,12677.66,12677.66,12677.66,0],["2016-11-28",12649.55,12705.77,12087.35,12396.56,2900],["2016-11-29",12621.44,12621.44,12621.44,12621.44,100],["2016-11-30",12902.55,12902.55,12902.55,12902.55,100],["2016-12-01",11721.92,12256.01,11665.7,12256.01,2500],["2016-12-02",12621.44,13324.2,12087.35,12818.21,14800],["2016-12-05",13014.99,13014.99,12087.35,12340.34,1000],["2016-12-06",11553.26,12312.23,11525.15,12087.35,7500],["2016-12-07",10906.73,11890.58,10906.73,11890.58,600],["2016-12-08",12059.24,12930.66,11525.15,11974.91,4000],["2016-12-09",12199.79,12199.79,11047.28,11862.47,1900],["2016-12-12",10709.96,11525.15,10681.85,11244.05,2200],["2016-12-13",11806.25,11806.25,10906.73,11440.82,800],["2016-12-14",11806.25,11806.25,10850.51,11328.38,2700],["2016-12-15",11328.38,11328.38,11328.38,11328.38,0],["2016-12-16",11665.7,11665.7,10794.29,11215.94,800],["2016-12-19",11637.59,11637.59,11244.05,11244.05,4201],["2016-12-20",11244.05,11244.05,11244.05,11244.05,10],["2016-12-21",11244.05,11244.05,11244.05,11244.05,0],["2016-12-22",11244.05,11244.05,11244.05,11244.05,0],["2016-12-23",11244.05,11244.05,11244.05,11244.05,0],["2016-12-26",11778.14,11778.14,11778.14,11778.14,100],["2016-12-27",11778.14,11778.14,11778.14,11778.14,0],["2016-12-28",10822.4,11215.94,10681.85,10991.06,3300],["2016-12-29",11637.59,11637.59,11637.59,11637.59,100],["2016-12-30",10709.96,11637.59,10681.85,11637.59,900],["2017-01-03",10681.85,11159.72,10681.85,11159.72,200],["2017-01-04",10400.74,11103.5,10400.74,11103.5,1100],["2017-01-05",11103.5,11103.5,11103.5,11103.5,0],["2017-01-06",11103.5,11103.5,11103.5,11103.5,0],["2017-01-09",11103.5,11103.5,11103.5,11103.5,0],["2017-01-10",10541.3,10794.29,10541.3,10794.29,1800],["2017-01-11",10541.3,10653.74,10541.3,10653.74,500],["2017-01-12",10794.29,11131.61,10794.29,11131.61,400],["2017-01-13",10485.07,10962.95,10485.07,10962.95,500],["2017-01-16",10822.4,10822.4,9979.09,9979.09,4500],["2017-01-17",10681.85,10681.85,10400.74,10400.74,8400],["2017-01-18",11187.83,11187.83,10147.75,10934.84,600],["2017-01-19",10934.84,10934.84,10934.84,10934.84,0],["2017-01-20",10541.3,10850.51,10400.74,10850.51,600],["2017-01-23",10991.06,10991.06,10991.06,10991.06,100],["2017-01-24",10991.06,10991.06,10991.06,10991.06,0],["2017-01-25",10991.06,10991.06,10991.06,10991.06,0],["2017-02-02",10991.06,10991.06,10991.06,10991.06,0],["2017-02-03",10541.3,10541.3,10541.3,10541.3,500],["2017-02-06",10991.06,10991.06,10456.96,10822.4,300],["2017-02-07",10962.95,10962.95,10428.85,10681.85,900],["2017-02-08",10456.96,10625.63,10119.64,10597.52,3100],["2017-02-09",10147.75,10541.3,10119.64,10119.64,2100],["2017-02-10",10119.64,10513.19,10119.64,10232.08,5200],["2017-02-13",10063.42,10063.42,10063.42,10063.42,3380],["2017-02-14",10400.74,10400.74,10063.42,10063.42,400],["2017-02-15",10288.3,10288.3,10119.64,10119.64,1520],["2017-02-16",10203.97,10203.97,10203.97,10203.97,110],["2017-02-17",10119.64,10119.64,10119.64,10119.64,500],["2017-02-20",10119.64,10344.52,10119.64,10119.64,1300],["2017-02-21",10119.64,10147.75,9979.09,9979.09,4700],["2017-02-22",9979.09,9979.09,9838.54,9838.54,3100],["2017-02-23",10232.08,10232.08,10232.08,10232.08,120],["2017-02-24",9922.87,9922.87,9922.87,9922.87,200],["2017-02-27",9922.87,9922.87,9922.87,9922.87,100],["2017-02-28",10203.97,10400.74,9922.87,9922.87,800],["2017-03-01",10175.86,10175.86,9866.65,9866.65,2600],["2017-03-02",10232.08,10232.08,10232.08,10232.08,100],["2017-03-03",10400.74,10400.74,10203.97,10203.97,200],["2017-03-06",10203.97,10203.97,10203.97,10203.97,0],["2017-03-07",10119.64,10119.64,10119.64,10119.64,4000],["2017-03-08",9838.54,9838.54,9838.54,9838.54,900],["2017-03-09",10400.74,10400.74,10400.74,10400.74,100],["2017-03-10",10681.85,11075.39,10119.64,10119.64,720],["2017-03-13",10119.64,10119.64,10119.64,10119.64,0],["2017-03-14",10119.64,10119.64,10119.64,10119.64,0],["2017-03-15",9782.32,9782.32,9697.99,9697.99,1700],["2017-03-16",10260.19,10260.19,9979.09,9979.09,300],["2017-03-17",10119.64,10119.64,9697.99,9979.09,800],["2017-03-20",10119.64,10119.64,9810.43,9894.76,700],["2017-03-21",10119.64,10119.64,10119.64,10119.64,100],["2017-03-22",9697.99,9838.54,9557.44,9838.54,3400],["2017-03-23",9810.43,9810.43,9810.43,9810.43,100],["2017-03-24",9782.32,9782.32,9782.32,9782.32,180],["2017-03-27",9782.32,10513.19,9782.32,10513.19,610],["2017-03-28",10513.19,10513.19,10513.19,10513.19,0],["2017-03-29",9529.33,9838.54,9529.33,9529.33,1200],["2017-03-30",10232.08,10232.08,10232.08,10232.08,180],["2017-03-31",10513.19,10513.19,10119.64,10119.64,1100],["2017-04-03",10400.74,10400.74,10400.74,10400.74,120],["2017-04-04",10119.64,10119.64,9697.99,9697.99,1000],["2017-04-05",10091.53,10091.53,9838.54,9979.09,400],["2017-04-07",10232.08,10513.19,10232.08,10513.19,200],["2017-04-10",10513.19,10513.19,10513.19,10513.19,0],["2017-04-11",10119.64,10822.4,10119.64,10822.4,300],["2017-04-12",9754.21,10260.19,9754.21,10260.19,1100],["2017-04-13",10681.85,10681.85,10681.85,10681.85,100],["2017-04-14",10681.85,10681.85,10681.85,10681.85,0],["2017-04-17",10822.4,11244.05,10822.4,11244.05,500],["2017-04-18",10119.64,11356.49,10119.64,11159.72,4200],["2017-04-19",10541.3,10541.3,10541.3,10541.3,100],["2017-04-20",10513.19,10513.19,10513.19,10513.19,100],["2017-04-21",10794.29,11103.5,10794.29,11103.5,300],["2017-04-24",11103.5,11103.5,11103.5,11103.5,0],["2017-04-25",10653.74,12171.68,10653.74,10934.84,5400],["2017-04-26",10822.4,10822.4,10822.4,10822.4,200],["2017-04-27",11244.05,11525.15,11244.05,11525.15,300],["2017-04-28",11103.5,11103.5,11103.5,11103.5,2000],["2017-05-03",11103.5,11103.5,11103.5,11103.5,0],["2017-05-04",11103.5,11103.5,11103.5,11103.5,0],["2017-05-05",11103.5,11103.5,11103.5,11103.5,0],["2017-05-08",10962.95,10962.95,10681.85,10962.95,2800],["2017-05-09",10962.95,10962.95,10962.95,10962.95,400],["2017-05-10",10962.95,10962.95,10962.95,10962.95,0],["2017-05-11",11244.05,11244.05,11103.5,11103.5,200],["2017-05-12",10957.4,11366.48,10957.4,11366.48,200],["2017-05-15",10723.64,11366.48,10723.64,11366.48,410],["2017-05-16",10694.42,11337.26,10694.42,11337.26,300],["2017-05-17",10723.64,11337.26,10723.64,11337.26,200],["2017-05-18",10519.1,10811.3,10519.1,10665.2,41300],["2017-05-19",11103.5,11103.5,11103.5,11103.5,100],["2017-05-22",10811.3,12126.19,10811.3,12126.19,1800],["2017-05-23",10928.18,12272.29,10928.18,12272.29,4900],["2017-05-24",12272.29,12272.29,12272.29,12272.29,0],["2017-05-25",12272.29,13090.44,11833.99,11980.09,1700],["2017-05-26",11395.69,11600.23,11103.5,11395.69,900],["2017-05-29",11804.77,12506.04,11395.69,11395.69,1400],["2017-05-30",11950.87,12272.29,11950.87,12272.29,500],["2017-05-31",12272.29,13499.52,11249.6,12272.29,10600],["2017-06-01",11395.69,11980.09,11103.5,11132.72,3400],["2017-06-02",11950.87,11950.87,10957.4,11571.01,3810],["2017-06-05",11717.11,11921.65,11717.11,11921.65,500],["2017-06-06",11921.65,11921.65,11921.65,11921.65,0],["2017-06-07",11921.65,11921.65,11921.65,11921.65,0],["2017-06-08",11892.43,12243.07,11892.43,12243.07,500],["2017-06-09",12243.07,12243.07,12243.07,12243.07,0],["2017-06-12",11103.5,11687.89,11103.5,11424.91,1600],["2017-06-13",11512.57,11658.67,11512.57,11658.67,300],["2017-06-14",11103.5,11980.09,11103.5,11980.09,2100],["2017-06-15",11132.72,11687.89,11103.5,11424.91,3200],["2017-06-16",11424.91,11424.91,11424.91,11424.91,0],["2017-06-19",11541.79,11687.89,11541.79,11687.89,300],["2017-06-20",11629.45,11804.77,11629.45,11804.77,700],["2017-06-21",11804.77,11804.77,11804.77,11804.77,0],["2017-06-22",11804.77,11804.77,11804.77,11804.77,0],["2017-06-23",11658.67,11746.33,11658.67,11746.33,200],["2017-06-26",11103.5,11658.67,11103.5,11658.67,300],["2017-06-27",10957.4,11629.45,10957.4,11629.45,400],["2017-06-28",11629.45,11629.45,11629.45,11629.45,0],["2017-06-29",10811.3,11395.69,10811.3,11395.69,200],["2017-06-30",11629.45,11980.09,11629.45,11980.09,2100],["2017-07-03",11980.09,11980.09,11980.09,11980.09,0],["2017-07-04",11980.09,11980.09,11980.09,11980.09,0],["2017-07-05",11980.09,11980.09,11980.09,11980.09,0],["2017-07-06",11074.28,11629.45,10840.52,11395.69,4300],["2017-07-07",11395.69,11395.69,11395.69,11395.69,0],["2017-07-10",11395.69,11395.69,11395.69,11395.69,0],["2017-07-11",10519.1,11308.04,10519.1,11308.04,200],["2017-07-12",10840.52,11220.38,10840.52,11132.72,400],["2017-07-13",11454.13,11454.13,11454.13,11454.13,100],["2017-07-14",11454.13,11454.13,11454.13,11454.13,0],["2017-07-17",10782.08,11308.04,10752.86,11308.04,760],["2017-07-18",11454.13,11454.13,11454.13,11454.13,100],["2017-07-19",10431.44,10431.44,10431.44,10431.44,100],["2017-07-20",11249.6,11249.6,9963.93,11074.28,5040],["2017-07-21",11249.6,11249.6,10110.03,11074.28,1100],["2017-07-24",10080.81,11015.84,10080.81,11015.84,200],["2017-07-25",9963.93,10898.96,9934.71,10898.96,4860],["2017-07-26",11103.5,11249.6,10080.81,11249.6,2800],["2017-07-27",10957.4,11337.26,10957.4,11220.38,1440],["2017-07-28",11191.16,11833.99,10226.91,11833.99,8100],["2017-07-31",10723.64,13002.78,10694.42,12915.12,7000],["2017-08-01",11658.67,12944.34,11658.67,12856.68,400],["2017-08-02",11571.01,11571.01,11571.01,11571.01,1100],["2017-08-03",10460.66,11103.5,10460.66,11103.5,300],["2017-08-04",11366.48,11366.48,11366.48,11366.48,200],["2017-08-07",11395.69,11395.69,11395.69,11395.69,400],["2017-08-08",11103.5,11103.5,11103.5,11103.5,200],["2017-08-09",11220.38,11220.38,11220.38,11220.38,600],["2017-08-10",11045.06,11045.06,11045.06,11045.06,200],["2017-08-11",11658.67,11833.99,11658.67,11833.99,1100],["2017-08-14",11541.79,11541.79,11132.72,11132.72,200],["2017-08-15",11833.99,11833.99,11804.77,11804.77,500],["2017-08-16",11658.67,11658.67,11658.67,11658.67,200],["2017-08-17",10811.3,11571.01,10811.3,11512.57,1700],["2017-08-18",10577.54,10577.54,10577.54,10577.54,200],["2017-08-21",11571.01,11571.01,10373.0,11074.28,1100],["2017-08-22",10898.96,10898.96,10898.96,10898.96,100],["2017-08-23",10898.96,10898.96,10898.96,10898.96,200],["2017-08-24",10898.96,10898.96,10898.96,10898.96,200],["2017-08-25",10898.96,10898.96,10898.96,10898.96,300],["2017-08-28",11833.99,11833.99,11833.99,11833.99,100],["2017-08-29",11833.99,11833.99,11833.99,11833.99,0],["2017-08-30",10869.74,11541.79,10665.2,11541.79,2700],["2017-08-31",11863.21,12126.19,11483.35,11541.79,1000],["2017-09-01",11541.79,11541.79,11541.79,11541.79,200],["2017-09-05",11103.5,11103.5,10811.3,10811.3,200],["2017-09-06",11454.13,11571.01,10606.76,10606.76,1300],["2017-09-07",11161.94,11161.94,11161.94,11161.94,100],["2017-09-08",10869.74,11074.28,10869.74,11074.28,1200],["2017-09-11",11833.99,11833.99,11541.79,11541.79,360],["2017-09-12",11541.79,11541.79,11541.79,11541.79,0],["2017-09-13",11600.23,11600.23,11600.23,11600.23,200],["2017-09-14",11600.23,11600.23,11600.23,11600.23,100],["2017-09-15",11600.23,11600.23,11600.23,11600.23,0],["2017-09-18",11249.6,11512.57,11249.6,11512.57,500],["2017-09-19",11454.13,11454.13,11454.13,11454.13,100],["2017-09-20",11629.45,11833.99,11629.45,11833.99,200],["2017-09-21",11980.09,11980.09,11980.09,11980.09,110],["2017-09-22",12038.53,12564.48,11395.69,11921.65,1100],["2017-09-25",11833.99,11833.99,11833.99,11833.99,100],["2017-09-26",11833.99,11833.99,11132.72,11132.72,400],["2017-09-27",11833.99,11833.99,11629.45,11629.45,200],["2017-09-28",11833.99,12272.29,11103.5,11804.77,1100],["2017-09-29",12184.63,12184.63,12184.63,12184.63,100],["2017-10-02",11980.09,12213.85,11045.06,12067.75,600],["2017-10-03",11892.43,11892.43,11892.43,11892.43,300],["2017-10-04",11132.72,11132.72,11132.72,11132.72,100],["2017-10-05",11804.77,11804.77,11804.77,11804.77,100],["2017-10-06",11015.84,11015.84,11015.84,11015.84,200],["2017-10-09",11833.99,11833.99,11833.99,11833.99,100],["2017-10-10",11980.09,12827.46,11980.09,12827.46,400],["2017-10-11",12915.12,13879.37,12915.12,13879.37,500],["2017-10-12",12506.04,12506.04,12506.04,12506.04,200],["2017-10-13",12389.17,12389.17,12389.17,12389.17,200],["2017-10-16",12447.61,13148.88,12447.61,13148.88,400],["2017-10-17",11833.99,12564.48,11833.99,11833.99,600],["2017-10-18",12418.39,12418.39,12418.39,12418.39,100],["2017-10-19",12418.39,12418.39,12418.39,12418.39,0],["2017-10-20",12418.39,12418.39,12418.39,12418.39,60],["2017-10-23",12476.82,13441.08,12476.82,13441.08,400],["2017-10-24",13441.08,13441.08,13441.08,13441.08,0],["2017-10-25",12096.97,13148.88,12096.97,12535.26,700],["2017-10-26",11687.89,11687.89,11687.89,11687.89,300],["2017-10-27",12447.61,12447.61,12447.61,12447.61,100],["2017-10-30",12506.04,12856.68,12506.04,12856.68,400],["2017-10-31",12827.46,13148.88,12827.46,13148.88,500],["2017-11-01",12132.83,13447.72,11953.53,12999.46,570],["2017-11-02",12521.32,12521.32,12521.32,12521.32,300],["2017-11-03",12521.32,12521.32,12521.32,12521.32,0],["2017-11-06",12521.32,12521.32,12521.32,12521.32,0],["2017-11-07",12401.78,12401.78,12401.78,12401.78,200],["2017-11-08",12401.78,12401.78,12401.78,12401.78,300],["2017-11-09",12401.78,12401.78,12401.78,12401.78,0],["2017-11-10",13387.95,13387.95,13387.95,13387.95,500],["2017-11-13",12521.32,12521.32,12521.32,12521.32,300],["2017-11-14",12760.39,12760.39,12760.39,12760.39,100],["2017-11-15",12551.2,12551.2,12551.2,12551.2,200],["2017-11-16",12850.04,13447.72,11953.53,13148.88,600],["2017-11-17",13447.72,13447.72,12999.46,12999.46,325],["2017-11-20",13447.72,13447.72,13447.72,13447.72,100],["2017-11-21",12132.83,13148.88,12132.83,12700.62,690],["2017-11-22",12610.97,12610.97,12610.97,12610.97,100],["2017-11-23",12820.16,13148.88,12790.27,12790.27,400],["2017-11-24",12969.58,12969.58,12491.43,12491.43,200],["2017-11-27",13089.11,13089.11,13089.11,13089.11,400],["2017-11-28",11983.41,12551.2,11953.53,11953.53,600],["2017-11-29",12850.04,12850.04,12491.43,12491.43,300],["2017-11-30",12820.16,13447.72,12551.2,13148.88,1800],["2017-12-01",13417.83,13417.83,11983.41,13089.11,1800],["2017-12-04",11983.41,12700.62,11953.53,12700.62,1220],["2017-12-05",13148.88,13148.88,13118.99,13118.99,615],["2017-12-06",12790.27,12790.27,12790.27,12790.27,190],["2017-12-07",12102.95,13059.23,12102.95,13059.23,300],["2017-12-08",12132.83,12491.43,12132.83,12461.55,745],["2017-12-11",12401.78,12401.78,12401.78,12401.78,100],["2017-12-12",12760.39,12760.39,12760.39,12760.39,200],["2017-12-13",11654.69,12521.32,11654.69,12521.32,400],["2017-12-14",12461.55,12461.55,12461.55,12461.55,100],["2017-12-15",12461.55,12461.55,12461.55,12461.55,0],["2017-12-18",12670.74,12820.16,12610.97,12610.97,400],["2017-12-19",13089.11,13089.11,13089.11,13089.11,200],["2017-12-20",12820.16,12820.16,12820.16,12820.16,100],["2017-12-21",12760.39,12760.39,12760.39,12760.39,100],["2017-12-22",12760.39,12760.39,12760.39,12760.39,200],["2017-12-25",12939.69,12939.69,12939.69,12939.69,200],["2017-12-26",12790.27,12790.27,12790.27,12790.27,115],["2017-12-27",12790.27,12790.27,12790.27,12790.27,0],["2017-12-28",13298.3,13298.3,13298.3,13298.3,2000],["2017-12-29",13298.3,14344.23,13298.3,14344.23,200],["2018-01-02",14643.07,14941.91,14643.07,14941.91,205],["2018-01-03",15838.42,15838.42,13447.72,15390.16,600],["2018-01-04",15390.16,15390.16,15390.16,15390.16,0],["2018-01-05",15210.86,15210.86,15210.86,15210.86,100],["2018-01-08",14912.02,14912.02,14912.02,14912.02,100],["2018-01-09",14882.14,14882.14,14882.14,14882.14,100],["2018-01-10",14882.14,14882.14,14882.14,14882.14,100],["2018-01-11",14314.35,14314.35,14314.35,14314.35,100],["2018-01-12",14941.91,14941.91,12939.69,12939.69,300],["2018-01-15",14194.81,14194.81,14194.81,14194.81,100],["2018-01-16",14941.91,14941.91,14941.91,14941.91,110],["2018-01-17",14314.35,14314.35,14015.51,14015.51,204],["2018-01-18",14941.91,14941.91,12670.74,12700.62,1400],["2018-01-19",13746.56,13746.56,13746.56,13746.56,200],["2018-01-22",12551.2,13746.56,12401.78,13417.83,700],["2018-01-23",12491.43,13656.9,12461.55,13537.37,600],["2018-01-24",13507.48,13507.48,13507.48,13507.48,200],["2018-01-25",14613.19,14613.19,14613.19,14613.19,700],["2018-01-26",13178.76,13178.76,13178.76,13178.76,100],["2018-01-29",13387.95,13387.95,13387.95,13387.95,100],["2018-01-30",13567.25,14045.39,13567.25,14045.39,300],["2018-01-31",14045.39,14344.23,14045.39,14254.58,1156],["2018-02-01",14254.58,14254.58,14254.58,14254.58,0],["2018-02-02",14224.7,14224.7,14224.7,14224.7,300],["2018-02-05",14015.51,14015.51,14015.51,14015.51,100],["2018-02-06",14015.51,14792.49,14015.51,14792.49,200],["2018-02-07",13447.72,14045.39,13447.72,14045.39,500],["2018-02-08",14643.07,14643.07,13686.79,13686.79,200],["2018-02-09",13447.72,14344.23,13447.72,14344.23,900],["2018-02-12",14314.35,14314.35,14314.35,14314.35,100],["2018-02-13",12999.46,14344.23,12999.46,14344.23,400],["2018-02-21",14164.93,14164.93,14164.93,14164.93,100],["2018-02-22",14015.51,14015.51,14015.51,14015.51,100],["2018-02-23",14344.23,14344.23,14344.23,14344.23,200],["2018-02-26",14164.93,14164.93,14164.93,14164.93,100],["2018-02-27",14045.39,15539.58,14045.39,15539.58,1800],["2018-02-28",16137.26,16137.26,15449.93,15449.93,1700],["2018-03-01",14344.23,14344.23,14314.35,14314.35,320],["2018-03-02",14314.35,14314.35,14314.35,14314.35,336],["2018-03-05",14344.23,14344.23,13716.67,13716.67,200],["2018-03-06",13716.67,13716.67,13716.67,13716.67,100],["2018-03-07",13597.14,13597.14,13597.14,13597.14,100],["2018-03-08",13746.56,13746.56,13746.56,13746.56,200],["2018-03-09",14732.72,14732.72,14732.72,14732.72,100],["2018-03-12",14643.07,14643.07,14643.07,14643.07,100],["2018-03-13",13746.56,14344.23,13746.56,14344.23,300],["2018-03-14",14194.81,14194.81,14194.81,14194.81,100],["2018-03-15",14493.65,14493.65,14493.65,14493.65,100],["2018-03-16",14493.65,14493.65,14493.65,14493.65,0],["2018-03-19",13746.56,13746.56,13746.56,13746.56,100],["2018-03-20",13447.72,13447.72,13447.72,13447.72,100],["2018-03-21",13148.88,13148.88,13148.88,13148.88,100],["2018-03-22",13746.56,14344.23,13746.56,14344.23,2611],["2018-03-23",14045.39,14045.39,13746.56,13746.56,8500],["2018-03-26",13806.32,13806.32,13746.56,13746.56,900],["2018-03-27",13447.72,14015.51,13447.72,14015.51,2300],["2018-03-28",14045.39,14045.39,13836.21,13836.21,500],["2018-03-29",13895.97,15210.86,13895.97,14941.91,6200],["2018-03-30",16436.1,16436.1,15539.58,16286.68,34800],["2018-04-02",17033.77,17033.77,15449.93,15449.93,3600],["2018-04-03",15689.0,15689.0,14941.91,14971.79,1300],["2018-04-04",14941.91,15539.58,14643.07,15479.82,2700],["2018-04-05",14643.07,15479.82,14643.07,15390.16,1700],["2018-04-06",15449.93,15449.93,14792.49,15360.28,800],["2018-04-09",15360.28,15360.28,15300.51,15300.51,400],["2018-04-10",14224.7,15270.63,14224.7,15270.63,500],["2018-04-11",14643.07,15091.33,14493.65,15091.33,1300],["2018-04-12",14344.23,14941.91,14045.39,14941.91,1700],["2018-04-13",13776.44,15121.21,13746.56,15121.21,2700],["2018-04-16",15121.21,15121.21,15121.21,15121.21,0],["2018-04-17",15121.21,15121.21,15121.21,15121.21,0],["2018-04-18",14045.39,14613.19,14045.39,14613.19,600],["2018-04-19",14643.07,14643.07,13507.48,14553.42,1300],["2018-04-20",14583.3,14583.3,13597.14,14493.65,600],["2018-04-23",14045.39,14314.35,13238.53,14314.35,900],["2018-04-24",14463.77,14463.77,14344.23,14463.77,300],["2018-04-26",13358.07,14433.88,13358.07,14433.88,1200],["2018-04-27",14344.23,15838.42,13746.56,15808.54,3600],["2018-05-02",14433.88,15180.98,14284.46,15180.98,1400],["2018-05-03",14045.39,14045.39,13895.97,13895.97,500],["2018-05-04",14613.19,14613.19,13806.32,13895.97,900],["2018-05-07",13895.97,14463.77,13895.97,14463.77,500],["2018-05-08",13746.56,14404.0,13746.56,14404.0,500],["2018-05-09",13746.56,14314.35,13746.56,14314.35,300],["2018-05-10",13776.44,14284.46,13776.44,14284.46,200],["2018-05-11",13746.56,14254.58,13746.56,14254.58,200],["2018-05-14",13746.56,14404.0,13746.56,14404.0,500],["2018-05-15",13895.97,14284.46,13746.56,14284.46,300],["2018-05-16",14254.58,14254.58,14254.58,14254.58,100],["2018-05-17",14040.91,14346.15,14040.91,14346.15,200],["2018-05-18",14346.15,14346.15,14346.15,14346.15,0],["2018-05-21",14346.15,14346.15,14346.15,14346.15,0],["2018-05-22",14346.15,14346.15,14346.15,14346.15,0],["2018-05-23",13125.2,14193.53,13125.2,14193.53,1000],["2018-05-24",14193.53,14193.53,14193.53,14193.53,0],["2018-05-25",14163.01,14163.01,14163.01,14163.01,200],["2018-05-28",13735.68,13979.87,12850.49,13979.87,1200],["2018-05-29",13979.87,13979.87,13979.87,13979.87,0],["2018-05-30",13979.87,13979.87,13979.87,13979.87,0],["2018-05-31",13979.87,13979.87,13979.87,13979.87,0],["2018-06-01",13979.87,13979.87,13979.87,13979.87,0],["2018-06-04",13979.87,13979.87,13979.87,13979.87,0],["2018-06-05",13979.87,13979.87,13979.87,13979.87,0],["2018-06-06",13979.87,13979.87,13979.87,13979.87,0],["2018-06-07",13979.87,13979.87,13979.87,13979.87,0],["2018-06-08",13979.87,13979.87,13979.87,13979.87,0],["2018-06-11",13979.87,13979.87,13979.87,13979.87,0],["2018-06-12",13979.87,13979.87,13979.87,13979.87,0],["2018-06-13",13979.87,13979.87,13979.87,13979.87,0],["2018-06-14",13979.87,13979.87,13979.87,13979.87,0],["2018-06-15",13979.87,13979.87,13979.87,13979.87,0],["2018-06-18",14010.39,14010.39,14010.39,14010.39,200],["2018-06-19",14010.39,15078.72,14010.39,14040.91,1200],["2018-06-20",14498.77,14498.77,14498.77,14498.77,100],["2018-06-21",14804.01,14804.01,14804.01,14804.01,100],["2018-06-22",15261.86,15261.86,15261.86,15261.86,100],["2018-06-25",15261.86,15261.86,15261.86,15261.86,0],["2018-06-26",15261.86,15261.86,15261.86,15261.86,0],["2018-06-27",15261.86,15261.86,15261.86,15261.86,0],["2018-06-28",15261.86,15261.86,15261.86,15261.86,0],["2018-06-29",16482.81,16482.81,16482.81,16482.81,100],["2018-07-02",16482.81,16482.81,16482.81,16482.81,0],["2018-07-03",16482.81,16482.81,16482.81,16482.81,0],["2018-07-04",16482.81,16482.81,16482.81,16482.81,0],["2018-07-05",16482.81,16482.81,16482.81,16482.81,0],["2018-07-06",16482.81,16482.81,16482.81,16482.81,0],["2018-07-09",16482.81,16482.81,16482.81,16482.81,0],["2018-07-10",17093.29,17093.29,17093.29,17093.29,100],["2018-07-11",17093.29,17093.29,17093.29,17093.29,0],["2018-07-12",17093.29,17093.29,17093.29,17093.29,0],["2018-07-13",17093.29,17093.29,17093.29,17093.29,0],["2018-07-16",17093.29,17093.29,17093.29,17093.29,0],["2018-07-17",17093.29,17093.29,17093.29,17093.29,0],["2018-07-18",17093.29,17093.29,17093.29,17093.29,0],["2018-07-19",15383.96,15383.96,15383.96,15383.96,3000],["2018-07-20",15383.96,15383.96,15383.96,15383.96,0],["2018-07-23",15383.96,15383.96,15383.96,15383.96,0],["2018-07-24",15383.96,15383.96,15383.96,15383.96,0],["2018-07-25",15231.34,15231.34,15231.34,15231.34,100],["2018-07-26",14040.91,15109.24,14040.91,14804.01,600],["2018-07-27",15383.96,15383.96,15383.96,15383.96,100],["2018-07-30",14040.91,15383.96,14040.91,15383.96,1700],["2018-07-31",14040.91,14346.15,14040.91,14346.15,700],["2018-08-01",13735.68,14285.1,13735.68,14285.1,200],["2018-08-02",13003.11,14040.91,13003.11,14040.91,600],["2018-08-03",14040.91,14040.91,14040.91,14040.91,0],["2018-08-06",13430.44,13888.3,13430.44,13888.3,500],["2018-08-07",13888.3,13888.3,13888.3,13888.3,0],["2018-08-08",13888.3,13888.3,13888.3,13888.3,0],["2018-08-09",13674.63,13674.63,13430.44,13430.44,500],["2018-08-10",14163.01,14163.01,13399.92,13399.92,600],["2018-08-13",13430.44,14193.53,13430.44,14193.53,700],["2018-08-14",13430.44,14040.91,13430.44,14040.91,200],["2018-08-15",14040.91,14040.91,14040.91,14040.91,0],["2018-08-16",14040.91,14040.91,14040.91,14040.91,0],["2018-08-17",13735.68,13735.68,13735.68,13735.68,100],["2018-08-20",13735.68,13735.68,13735.68,13735.68,1200],["2018-08-21",13735.68,13888.3,13735.68,13766.2,5300],["2018-08-22",13766.2,13766.2,13766.2,13766.2,1000],["2018-08-23",13735.68,13735.68,13735.68,13735.68,1900],["2018-08-24",13735.68,13735.68,13735.68,13735.68,0],["2018-08-27",13705.15,13705.15,13705.15,13705.15,1000],["2018-08-28",14956.63,14956.63,14956.63,14956.63,100],["2018-08-29",16330.19,16330.19,13766.2,14620.86,1700],["2018-08-30",14956.63,14956.63,13277.82,13430.44,2100],["2018-08-31",14712.44,14712.44,13430.44,13430.44,3300],["2018-09-04",13430.44,13430.44,13430.44,13430.44,5800],["2018-09-05",12514.73,13430.44,12240.01,13430.44,1200],["2018-09-06",12667.35,13247.3,12209.49,12209.49,4000],["2018-09-07",13125.2,13125.2,11629.54,13064.15,13500],["2018-09-10",14346.15,14346.15,13064.15,14346.15,313700],["2018-09-11",15780.77,15780.77,14956.63,15109.24,100700],["2018-09-12",15261.86,15261.86,14040.91,14224.06,70400],["2018-09-13",14224.06,14346.15,13460.96,14346.15,71800],["2018-09-14",14193.53,14346.15,13674.63,14132.48,52900],["2018-09-17",14132.48,14132.48,13735.68,14010.39,90500],["2018-09-18",14040.91,14040.91,13674.63,14010.39,79700],["2018-09-19",14010.39,14040.91,13613.58,13888.3,102600],["2018-09-20",15258.61,15258.61,13147.59,13480.91,48700],["2018-09-21",14073.47,14073.47,12592.05,13073.52,9700],["2018-09-24",13147.59,13147.59,11777.27,12406.88,72400],["2018-09-25",12295.77,12295.77,11703.2,11777.27,58300],["2018-09-26",11703.2,11703.2,11295.81,11592.1,32600],["2018-09-27",11480.99,11666.17,11480.99,11666.17,16500],["2018-09-28",11480.99,12555.02,11480.99,12555.02,26500],["2018-10-01",11851.35,12555.02,11851.35,12258.74,11600],["2018-10-02",12517.98,12555.02,12221.7,12221.7,7000],["2018-10-03",12110.59,12258.74,12036.52,12147.63,6700],["2018-10-04",12221.7,12221.7,11925.42,12221.7,8700],["2018-10-05",12147.63,12184.66,11851.35,12073.56,7900],["2018-10-08",11851.35,12036.52,11555.06,11740.24,7600],["2018-10-09",11814.31,11888.38,11777.27,11888.38,3800],["2018-10-10",11851.35,11962.45,11703.2,11740.24,4600],["2018-10-11",11851.35,11851.35,11110.64,11110.64,8900],["2018-10-12",11295.81,11480.99,11110.64,11480.99,8100],["2018-10-15",11480.99,11480.99,11110.64,11406.92,4200],["2018-10-16",11110.64,11443.96,11110.64,11406.92,2900],["2018-10-17",11110.64,11332.85,11110.64,11332.85,5300],["2018-10-18",11332.85,11406.92,11221.74,11221.74,2500],["2018-10-19",11221.74,11221.74,11110.64,11221.74,4100],["2018-10-22",11258.78,11258.78,11184.71,11184.71,2600],["2018-10-23",11184.71,11184.71,11073.6,11073.6,3200],["2018-10-24",11110.64,11221.74,10369.93,10369.93,9100],["2018-10-25",10592.14,10925.46,10555.1,10740.28,10600],["2018-10-26",11073.6,11443.96,10740.28,10740.28,2900],["2018-10-29",10740.28,10925.46,10592.14,10925.46,1800],["2018-10-30",10925.46,10925.46,10592.14,10592.14,900],["2018-10-31",10925.46,10925.46,10888.42,10925.46,1100],["2018-11-01",10740.28,10925.46,10740.28,10925.46,10900],["2018-11-02",10925.46,10925.46,10592.14,10592.14,4400],["2018-11-05",10740.28,10740.28,10740.28,10740.28,200],["2018-11-06",11110.64,11147.67,10740.28,10740.28,400],["2018-11-07",10777.32,10777.32,10555.1,10629.18,2100],["2018-11-08",10925.46,10925.46,10555.1,10555.1,14200],["2018-11-09",10555.1,10555.1,10406.96,10555.1,700],["2018-11-12",10518.07,10518.07,10518.07,10518.07,400],["2018-11-13",10406.96,10555.1,10406.96,10555.1,300],["2018-11-14",10369.93,10592.14,10369.93,10592.14,4200],["2018-11-15",10888.42,10888.42,10444.0,10518.07,1300],["2018-11-16",10406.96,10518.07,10369.93,10518.07,1000],["2018-11-19",10073.64,10332.89,9814.4,10332.89,1600],["2018-11-20",10740.28,10740.28,10406.96,10406.96,3700],["2018-11-21",10406.96,10444.0,10369.93,10444.0,1100],["2018-11-22",10406.96,10406.96,10295.86,10406.96,1600],["2018-11-23",9999.57,10406.96,9999.57,10406.96,1000],["2018-11-26",10406.96,10406.96,10406.96,10406.96,100],["2018-11-27",10406.96,10406.96,10369.93,10369.93,700],["2018-11-28",10332.89,10332.89,9703.29,9925.5,4600],["2018-11-29",9999.57,10332.89,9999.57,10332.89,600],["2018-11-30",9999.57,10369.93,9999.57,10332.89,2400],["2018-12-03",10184.75,10332.89,10147.71,10258.82,3100],["2018-12-04",10258.82,10258.82,10258.82,10258.82,0],["2018-12-05",10184.75,10184.75,10073.64,10147.71,700],["2018-12-06",10036.61,10036.61,9999.57,10036.61,1200],["2018-12-07",9999.57,10036.61,9999.57,9999.57,5100],["2018-12-10",9999.57,10184.75,9999.57,10184.75,1300],["2018-12-11",10184.75,10184.75,10184.75,10184.75,0],["2018-12-12",9999.57,10073.64,9999.57,10036.61,7400],["2018-12-13",10147.71,10147.71,9962.54,9999.57,2700],["2018-12-14",9962.54,9962.54,9962.54,9962.54,1100],["2018-12-17",9666.25,9666.25,9666.25,9666.25,500],["2018-12-18",9555.15,9925.5,9555.15,9629.22,6800],["2018-12-19",9629.22,9629.22,9518.11,9555.15,3500],["2018-12-20",9555.15,9555.15,9555.15,9555.15,0],["2018-12-21",9555.15,9555.15,9555.15,9555.15,400],["2018-12-24",9258.86,9295.9,9258.86,9258.86,1100],["2018-12-25",9258.86,9258.86,8999.62,9184.79,2100],["2018-12-26",9258.86,9258.86,8888.51,9110.72,500],["2018-12-27",9258.86,9258.86,9258.86,9258.86,1815],["2018-12-28",9295.9,9295.9,8888.51,8925.54,700],["2019-01-02",8814.44,8814.44,8407.05,8518.15,8100],["2019-01-03",8518.15,8518.15,8518.15,8518.15,7000],["2019-01-04",8407.05,8518.15,8407.05,8518.15,1300],["2019-01-07",8444.08,8444.08,8147.8,8184.84,5600],["2019-01-08",8184.84,8184.84,8184.84,8184.84,0],["2019-01-09",8481.12,8481.12,8295.94,8295.94,600],["2019-01-10",8295.94,8295.94,8295.94,8295.94,200],["2019-01-11",8295.94,8295.94,8147.8,8258.91,1000],["2019-01-14",7962.62,8332.98,7814.48,8332.98,600],["2019-01-15",8147.8,8147.8,8147.8,8147.8,300],["2019-01-16",8332.98,8332.98,8147.8,8147.8,1700],["2019-01-17",8147.8,8518.15,8147.8,8518.15,5300],["2019-01-18",8518.15,8518.15,8518.15,8518.15,1100],["2019-01-21",8332.98,8407.05,8332.98,8332.98,2300],["2019-01-22",8184.84,8184.84,8147.8,8184.84,3400],["2019-01-23",8147.8,8147.8,7962.62,8147.8,1800],["2019-01-24",8147.8,8147.8,8147.8,8147.8,1000],["2019-01-25",8147.8,8332.98,8147.8,8332.98,3800],["2019-01-28",8147.8,8147.8,8147.8,8147.8,1100],["2019-01-29",8147.8,8147.8,8147.8,8147.8,400],["2019-01-30",8147.8,8147.8,8147.8,8147.8,0],["2019-01-31",8147.8,8147.8,8147.8,8147.8,0],["2019-02-01",8332.98,8332.98,8332.98,8332.98,100],["2019-02-11",8332.98,8332.98,8332.98,8332.98,0],["2019-02-12",8370.01,8518.15,8370.01,8444.08,1800],["2019-02-13",8444.08,8444.08,8444.08,8444.08,4400],["2019-02-14",8444.08,8444.08,8444.08,8444.08,200],["2019-02-15",7888.55,8407.05,7888.55,8407.05,800],["2019-02-18",8147.8,8370.01,8147.8,8370.01,6200],["2019-02-19",8370.01,8407.05,8370.01,8407.05,400],["2019-02-20",8407.05,8444.08,8407.05,8444.08,2000],["2019-02-21",8444.08,8444.08,8258.91,8258.91,800],["2019-02-22",8147.8,8332.98,8147.8,8332.98,1800],["2019-02-25",8444.08,8444.08,8221.87,8258.91,3400],["2019-02-26",8221.87,8444.08,8221.87,8407.05,1000],["2019-02-27",8444.08,8444.08,8036.69,8407.05,2800],["2019-02-28",8407.05,9221.83,8407.05,8814.44,3200],["2019-03-01",8814.44,8814.44,8814.44,8814.44,800],["2019-03-04",8814.44,8814.44,8814.44,8814.44,1000],["2019-03-05",8814.44,9073.69,8814.44,8851.47,6000],["2019-03-06",8888.51,9073.69,8888.51,9073.69,7300],["2019-03-07",9925.5,9925.5,9258.86,9444.04,2600],["2019-03-08",9444.04,9444.04,9407.01,9407.01,1300],["2019-03-11",9444.04,9444.04,9407.01,9444.04,3600],["2019-03-12",9740.32,9740.32,9629.22,9740.32,2200],["2019-03-13",9962.54,10703.25,9962.54,10703.25,11600],["2019-03-14",10703.25,11443.96,10592.14,11443.96,22000],["2019-03-15",11443.96,12517.98,11443.96,11592.1,18800],["2019-03-18",12147.63,12221.7,11518.03,12147.63,9400],["2019-03-19",11666.17,12147.63,11480.99,12147.63,13300],["2019-03-20",11295.81,12147.63,11036.57,12147.63,3500],["2019-03-21",11147.67,11147.67,10962.49,10999.53,3900],["2019-03-22",10962.49,12073.56,9999.57,12036.52,16800],["2019-03-25",10925.46,12036.52,10851.39,11999.49,14600],["2019-03-26",10814.35,11999.49,10814.35,10888.42,21600],["2019-03-27",11851.35,11851.35,11851.35,11851.35,100],["2019-03-28",11295.81,11295.81,10777.32,11110.64,2700],["2019-03-29",11480.99,11480.99,9999.57,11221.74,11800],["2019-04-01",10184.75,11814.31,10110.68,10110.68,8000],["2019-04-02",10184.75,10184.75,9851.43,9925.5,7000],["2019-04-03",9925.5,9925.5,9629.22,9703.29,4800],["2019-04-04",9703.29,9777.36,9703.29,9777.36,1100],["2019-04-05",10110.68,10740.28,10110.68,10740.28,2000],["2019-04-08",9999.57,11110.64,9999.57,10184.75,5000],["2019-04-09",10888.42,10888.42,10888.42,10888.42,100],["2019-04-10",10814.35,10888.42,10740.28,10888.42,2100],["2019-04-11",10851.39,10888.42,10851.39,10888.42,3000],["2019-04-12",10851.39,10851.39,10147.71,10147.71,1100],["2019-04-16",10555.1,10555.1,10221.79,10221.79,1200],["2019-04-17",10555.1,10814.35,10221.79,10221.79,1100],["2019-04-18",10703.25,10703.25,10295.86,10295.86,1800],["2019-04-19",10592.14,10703.25,10592.14,10666.21,900],["2019-04-22",10221.79,10666.21,10184.75,10629.18,7500],["2019-04-23",10369.93,10369.93,10369.93,10369.93,200],["2019-04-24",10666.21,10666.21,10592.14,10629.18,1400],["2019-04-25",10592.14,11666.17,10592.14,11518.03,8700],["2019-04-26",11480.99,11480.99,10925.46,10925.46,3700],["2019-05-02",11110.64,11110.64,11110.64,11110.64,6500],["2019-05-03",11480.99,11480.99,11295.81,11332.85,600],["2019-05-06",11110.64,11332.85,11110.64,11110.64,11100],["2019-05-07",11073.6,11110.64,11073.6,11073.6,2500],["2019-05-08",10925.46,10925.46,10925.46,10925.46,100],["2019-05-09",11110.64,11110.64,10777.32,10777.32,600],["2019-05-10",11110.64,11110.64,11110.64,11110.64,100],["2019-05-13",11443.96,11443.96,11073.6,11073.6,1500],["2019-05-14",10962.49,10962.49,10925.46,10925.46,600],["2019-05-15",11110.64,11110.64,11110.64,11110.64,100],["2019-05-16",11036.57,11036.57,11036.57,11036.57,200],["2019-05-17",10999.53,10999.53,10999.53,10999.53,100],["2019-05-20",10777.32,10777.32,10740.28,10740.28,500],["2019-05-21",11480.99,11480.99,11480.99,11480.99,100],["2019-05-22",11480.99,12592.05,10740.28,10740.28,1200],["2019-05-23",11480.99,11480.99,10740.28,10777.32,2600],["2019-05-24",11110.64,11110.64,11110.64,11110.64,2500],["2019-05-27",11073.6,11110.64,11036.57,11110.64,5000],["2019-05-28",11110.64,12221.7,11073.6,12147.63,74900],["2019-05-29",12221.7,13110.55,12221.7,12851.3,70400],["2019-05-30",12962.41,13147.59,12629.09,12999.44,32000],["2019-05-31",12814.27,12888.34,12073.56,12073.56,25600],["2019-06-03",11962.45,12592.05,11962.45,12073.56,23400],["2019-06-04",12517.98,12777.23,12221.7,12443.91,24600],["2019-06-05",12592.05,12592.05,12443.91,12517.98,37600],["2019-06-06",12517.98,12592.05,12184.66,12184.66,33800],["2019-06-07",12184.66,13078.52,11526.03,11573.08,15100],["2019-06-10",11573.08,11667.17,11573.08,11573.08,6500],["2019-06-11",11573.08,11667.17,11526.03,11667.17,17300],["2019-06-12",11855.35,11855.35,10867.4,10867.4,6300],["2019-06-13",11337.85,11337.85,10820.36,11149.67,3500],["2019-06-14",10820.36,11196.72,10820.36,11055.58,3100],["2019-06-17",10444.0,10867.4,9973.55,10161.73,19100],["2019-06-18",10161.73,10349.91,9173.78,10208.77,13400],["2019-06-19",9644.23,10161.73,9644.23,9644.23,6700],["2019-06-20",10114.68,10585.13,9409.01,10255.82,9300],["2019-06-21",10255.82,10349.91,9644.23,9973.55,2700],["2019-06-24",10302.86,10302.86,9973.55,9973.55,1100],["2019-06-25",9973.55,9973.55,9785.37,9832.41,5800],["2019-06-26",9879.46,10067.64,8938.56,9409.01,22100],["2019-06-27",9644.23,9644.23,9173.78,9173.78,7400],["2019-06-28",9314.92,9832.41,9173.78,9785.37,9500],["2019-07-01",9738.32,9785.37,9456.05,9785.37,5600],["2019-07-02",9785.37,9785.37,9738.32,9738.32,4300],["2019-07-03",9644.23,9785.37,9644.23,9738.32,2600],["2019-07-04",9879.46,10114.68,9879.46,10114.68,4400],["2019-07-05",10349.91,10585.13,10349.91,10538.09,22100],["2019-07-08",10679.22,10679.22,10538.09,10538.09,3700],["2019-07-09",10538.09,11573.08,10538.09,11573.08,12800],["2019-07-10",10632.18,11243.76,10585.13,11243.76,5100],["2019-07-11",10679.22,11243.76,10585.13,11149.67,5000],["2019-07-12",10679.22,10726.27,10679.22,10726.27,3200],["2019-07-15",10820.36,10820.36,10820.36,10820.36,2900],["2019-07-16",10679.22,10679.22,10632.18,10632.18,1400],["2019-07-17",10632.18,10632.18,10632.18,10632.18,500],["2019-07-18",10585.13,10585.13,10444.0,10444.0,300],["2019-07-19",10585.13,10820.36,10585.13,10820.36,2800],["2019-07-22",10820.36,10914.45,10820.36,10914.45,4500],["2019-07-23",10820.36,10820.36,10585.13,10585.13,2200],["2019-07-24",10585.13,10585.13,10585.13,10585.13,100],["2019-07-25",10585.13,10820.36,10585.13,10820.36,7000],["2019-07-26",10585.13,10914.45,10585.13,10820.36,1700],["2019-07-29",10914.45,10914.45,10820.36,10820.36,4100],["2019-07-30",10820.36,10820.36,10820.36,10820.36,8600],["2019-07-31",10820.36,10820.36,10773.31,10820.36,1000],["2019-08-01",10773.31,10820.36,10208.77,10820.36,3900],["2019-08-02",10773.31,10914.45,10773.31,10914.45,5700],["2019-08-05",10820.36,11243.76,10820.36,11149.67,10400],["2019-08-06",10867.4,10867.4,10820.36,10820.36,600],["2019-08-07",10961.49,11149.67,10820.36,11149.67,800],["2019-08-08",10867.4,11149.67,10867.4,11149.67,10600],["2019-08-09",11149.67,11243.76,11149.67,11196.72,12300],["2019-08-12",12231.71,12231.71,11243.76,11949.44,6600],["2019-08-13",11290.81,11667.17,11055.58,11055.58,2400],["2019-08-14",11055.58,11055.58,11055.58,11055.58,0],["2019-08-15",10867.4,11526.03,10867.4,11055.58,1600],["2019-08-16",11290.81,11290.81,11055.58,11055.58,6000],["2019-08-19",11055.58,11102.63,11055.58,11055.58,3800],["2019-08-20",11055.58,11102.63,10867.4,11102.63,1100],["2019-08-21",11243.76,11996.48,10914.45,11526.03,6800],["2019-08-22",11526.03,11526.03,11526.03,11526.03,0],["2019-08-23",11196.72,11526.03,11196.72,11526.03,5800],["2019-08-26",11526.03,11996.48,11526.03,11667.17,5500],["2019-08-27",11667.17,11996.48,11667.17,11996.48,8600],["2019-08-28",11526.03,11761.26,11478.99,11761.26,9400],["2019-08-29",11761.26,11761.26,11526.03,11667.17,1600],["2019-08-30",11620.12,11667.17,11620.12,11620.12,1000],["2019-09-03",11761.26,11761.26,11620.12,11620.12,700],["2019-09-04",11620.12,11620.12,11055.58,11055.58,4300],["2019-09-05",11478.99,11478.99,11337.85,11337.85,300],["2019-09-06",11478.99,11526.03,11055.58,11055.58,1700],["2019-09-09",11243.76,11290.81,11149.67,11149.67,6700],["2019-09-10",11551.46,11551.46,11049.23,11049.23,9900],["2019-09-11",11300.34,11300.34,11300.34,11300.34,1600],["2019-09-12",11501.24,11551.46,11049.23,11049.23,8600],["2019-09-13",11300.34,11300.34,11049.23,11049.23,17400],["2019-09-16",11049.23,11049.23,10798.11,10848.33,8200],["2019-09-17",10948.78,11300.34,10948.78,10948.78,8500],["2019-09-18",10948.78,11049.23,10948.78,11049.23,11100],["2019-09-19",11049.23,11049.23,10999.0,10999.0,6600],["2019-09-20",10948.78,10948.78,10948.78,10948.78,100],["2019-09-23",11049.23,11049.23,10948.78,10948.78,5900],["2019-09-24",11049.23,11049.23,11049.23,11049.23,2300],["2019-09-25",11049.23,11049.23,10898.55,10948.78,3700],["2019-09-26",11049.23,11049.23,11049.23,11049.23,2300],["2019-09-27",10948.78,10999.0,10798.11,10999.0,4000],["2019-09-30",10999.0,10999.0,10697.66,10697.66,3100],["2019-10-01",10747.88,10798.11,10697.66,10697.66,3700],["2019-10-02",10697.66,10697.66,10546.99,10546.99,4500],["2019-10-03",11049.23,11049.23,11049.23,11049.23,100],["2019-10-04",10647.44,10999.0,10346.09,10597.21,1900],["2019-10-07",10798.11,10999.0,10798.11,10999.0,5300],["2019-10-08",10999.0,10999.0,10848.33,10848.33,3300],["2019-10-09",10798.11,10898.55,10546.99,10546.99,10000],["2019-10-10",10798.11,10798.11,10798.11,10798.11,100],["2019-10-11",10798.11,10798.11,10597.21,10597.21,1700],["2019-10-14",10848.33,10848.33,10597.21,10597.21,7200],["2019-10-15",10999.0,10999.0,10597.21,10597.21,10200],["2019-10-16",10597.21,10848.33,10597.21,10798.11,800],["2019-10-17",10798.11,10798.11,10798.11,10798.11,400],["2019-10-18",11049.23,11049.23,10546.99,10647.44,7900],["2019-10-21",10898.55,11049.23,10898.55,11049.23,5000],["2019-10-22",10948.78,10948.78,10647.44,10647.44,10900],["2019-10-23",10697.66,11049.23,10697.66,10697.66,1300],["2019-10-24",10697.66,10697.66,10697.66,10697.66,300],["2019-10-25",10798.11,10798.11,10798.11,10798.11,100],["2019-10-28",10647.44,10697.66,10647.44,10697.66,1200],["2019-10-29",10697.66,10848.33,10697.66,10798.11,4000],["2019-10-30",10747.88,10747.88,10747.88,10747.88,100],["2019-10-31",10798.11,11049.23,10697.66,11049.23,3300],["2019-11-01",11049.23,11049.23,11049.23,11049.23,0],["2019-11-04",11049.23,11049.23,11049.23,11049.23,1100],["2019-11-05",10898.55,10898.55,10798.11,10798.11,800],["2019-11-06",10798.11,10798.11,10798.11,10798.11,300],["2019-11-07",10798.11,10798.11,10647.44,10647.44,6200],["2019-11-08",10647.44,10647.44,10546.99,10647.44,10900],["2019-11-11",10546.99,10647.44,10546.99,10647.44,1100],["2019-11-12",10647.44,10647.44,10647.44,10647.44,3500],["2019-11-13",10647.44,10647.44,10647.44,10647.44,1200],["2019-11-14",10697.66,10697.66,10697.66,10697.66,600],["2019-11-15",10597.21,10597.21,10546.99,10546.99,1100],["2019-11-18",10346.09,10546.99,10295.87,10346.09,7400],["2019-11-19",10546.99,10546.99,10546.99,10546.99,2400],["2019-11-20",10546.99,10747.88,10546.99,10747.88,2100],["2019-11-21",10597.21,10647.44,10597.21,10647.44,700],["2019-11-22",10747.88,11702.13,10747.88,11702.13,21600],["2019-11-25",12555.94,12807.06,12304.82,12505.71,35100],["2019-11-26",12606.16,12656.39,12304.82,12505.71,21500],["2019-11-27",12555.94,13711.09,12505.71,13711.09,98800],["2019-11-28",14564.89,15067.13,13560.41,15067.13,166600],["2019-11-29",15318.25,15971.15,14062.65,14514.67,47100],["2019-12-02",14012.43,14514.67,13560.41,13761.31,38200],["2019-12-03",13811.53,13811.53,13259.07,13610.64,37500],["2019-12-04",13610.64,13761.31,13459.97,13610.64,116300],["2019-12-05",13610.64,13610.64,13259.07,13259.07,43800],["2019-12-06",13259.07,13574.76,12943.38,13511.62,21500],["2019-12-09",13574.76,13574.76,13259.07,13448.49,6900],["2019-12-10",13259.07,13259.07,12943.38,12943.38,8800],["2019-12-11",13006.52,13006.52,12627.69,12627.69,10400],["2019-12-12",12627.69,12690.83,11870.03,12564.55,45900],["2019-12-13",12564.55,12564.55,12185.72,12185.72,7800],["2019-12-16",12185.72,12185.72,11870.03,11870.03,21000],["2019-12-17",11806.89,11806.89,11238.64,11238.64,52000],["2019-12-18",11491.2,11680.61,11491.2,11680.61,4300],["2019-12-19",11743.75,11996.3,11680.61,11996.3,5000],["2019-12-20",12122.58,12311.99,11806.89,11870.03,28000],["2019-12-23",11870.03,11996.3,11491.2,11933.16,10900],["2019-12-24",11491.2,11933.16,11364.92,11933.16,8400],["2019-12-25",11554.33,12122.58,11554.33,11996.3,4500],["2019-12-26",11996.3,11996.3,11870.03,11870.03,13200],["2019-12-27",11870.03,11996.3,11743.75,11870.03,7700],["2019-12-30",11554.33,11870.03,11554.33,11870.03,300],["2019-12-31",11870.03,12122.58,11806.89,12122.58,3700],["2020-01-02",12122.58,12122.58,11680.61,11743.75,14200],["2020-01-03",11743.75,11996.3,11743.75,11870.03,1200],["2020-01-06",11870.03,11870.03,11870.03,11870.03,0],["2020-01-07",11933.16,11933.16,11870.03,11933.16,2300],["2020-01-08",11933.16,11933.16,11491.2,11554.33,7900],["2020-01-09",11554.33,11680.61,11554.33,11680.61,3400],["2020-01-10",11680.61,11680.61,11428.06,11491.2,9700],["2020-01-13",11428.06,11428.06,10733.53,10733.53,10100],["2020-01-14",10733.53,10733.53,10733.53,10733.53,100],["2020-01-15",10544.12,10733.53,10544.12,10733.53,2500],["2020-01-16",10796.67,10796.67,10733.53,10733.53,2700],["2020-01-17",10733.53,10859.81,10733.53,10733.53,1800],["2020-01-20",10859.81,10859.81,10607.26,10607.26,8400],["2020-01-21",10670.4,10670.4,10417.84,10417.84,9800],["2020-01-22",10417.84,10480.98,10102.15,10102.15,13300],["2020-01-30",10102.15,10102.15,9218.21,9218.21,3600],["2020-01-31",10102.15,10102.15,8902.52,9470.77,17000],["2020-02-03",8839.38,9344.49,8523.69,8713.1,9700],["2020-02-04",8839.38,9155.07,8839.38,8839.38,2200],["2020-02-05",9344.49,9344.49,8839.38,8839.38,2100],["2020-02-06",8902.52,8965.66,8839.38,8965.66,8300],["2020-02-07",8965.66,8965.66,8839.38,8839.38,2000],["2020-02-10",8839.38,8965.66,8839.38,8965.66,2200],["2020-02-11",9028.8,9028.8,8713.1,8965.66,11600],["2020-02-12",9218.21,9218.21,8965.66,9028.8,4600],["2020-02-13",9028.8,9028.8,8713.1,8713.1,14200],["2020-02-14",8713.1,8713.1,8586.83,8713.1,600],["2020-02-17",8713.1,8713.1,8397.41,8586.83,16800],["2020-02-18",8523.69,8523.69,8460.55,8460.55,4500],["2020-02-19",8523.69,8523.69,8460.55,8523.69,2700],["2020-02-20",8523.69,8523.69,8523.69,8523.69,800],["2020-02-21",8523.69,8523.69,8460.55,8460.55,9500],["2020-02-24",8460.55,8460.55,8208.0,8208.0,10200],["2020-02-25",8208.0,8523.69,8208.0,8271.13,7200],["2020-02-26",8018.58,8144.86,8018.58,8144.86,500],["2020-02-27",8208.0,8334.27,8144.86,8271.13,4700],["2020-02-28",8271.13,8271.13,8208.0,8208.0,5200],["2020-03-02",8208.0,8397.41,8208.0,8397.41,800],["2020-03-03",8586.83,8649.97,8586.83,8586.83,3600],["2020-03-04",8523.69,8523.69,8397.41,8460.55,900],["2020-03-05",8208.0,8460.55,8208.0,8208.0,12800],["2020-03-06",8460.55,8460.55,8208.0,8460.55,14200],["2020-03-09",8208.0,8397.41,8081.72,8208.0,5300],["2020-03-10",7955.44,8460.55,7955.44,8460.55,18400],["2020-03-11",8460.55,8460.55,8271.13,8271.13,5600],["2020-03-12",8081.72,8208.0,8081.72,8081.72,6800],["2020-03-13",7387.2,7955.44,7387.2,7955.44,2300],["2020-03-16",8144.86,8144.86,7955.44,7955.44,4400],["2020-03-17",7955.44,7955.44,7324.06,7955.44,4700],["2020-03-18",7576.61,7702.89,7576.61,7639.75,5200],["2020-03-19",7387.2,7639.75,7387.2,7639.75,4300],["2020-03-20",7639.75,8018.58,7008.37,8018.58,3900],["2020-03-23",7387.2,7387.2,7260.92,7260.92,6800],["2020-03-24",7260.92,7576.61,7260.92,7576.61,3900],["2020-03-25",7576.61,8081.72,7260.92,8081.72,1400],["2020-03-26",8081.72,8081.72,7639.75,7639.75,1500],["2020-03-27",7639.75,8208.0,7639.75,8081.72,11600],["2020-03-30",7892.3,7892.3,7892.3,7892.3,1100],["2020-03-31",7955.44,7955.44,7197.78,7197.78,14000],["2020-04-01",7324.06,7576.61,7197.78,7576.61,10100],["2020-04-03",7892.3,8144.86,7892.3,8018.58,5300],["2020-04-06",8081.72,8081.72,8081.72,8081.72,2400],["2020-04-07",7702.89,7702.89,7702.89,7702.89,100],["2020-04-08",8144.86,8144.86,8144.86,8144.86,100],["2020-04-09",7892.3,7955.44,7829.17,7829.17,13500],["2020-04-10",7829.17,7829.17,7829.17,7829.17,1000],["2020-04-13",7892.3,7955.44,7766.03,7766.03,7000],["2020-04-14",7892.3,8081.72,7892.3,8081.72,6600],["2020-04-15",8081.72,8208.0,8081.72,8144.86,5200],["2020-04-16",8081.72,8144.86,8018.58,8144.86,3700],["2020-04-17",8144.86,8144.86,8018.58,8144.86,8100],["2020-04-20",8144.86,8208.0,7702.89,8208.0,10200],["2020-04-21",8208.0,8208.0,7892.3,8208.0,7600],["2020-04-22",8144.86,8460.55,8144.86,8397.41,20700],["2020-04-23",9218.21,9218.21,8397.41,9155.07,24200],["2020-04-24",9975.87,9975.87,9786.46,9786.46,7600],["2020-04-27",10039.01,10102.15,8902.52,10102.15,12500],["2020-04-28",10102.15,10165.29,9091.93,9975.87,12400],["2020-04-29",9849.6,9849.6,9028.8,9281.35,28400],["2020-05-04",9281.35,9281.35,9281.35,9281.35,2000],["2020-05-05",9028.8,9028.8,8397.41,8397.41,11600],["2020-05-06",8902.52,8902.52,8397.41,8902.52,3600],["2020-05-07",8902.52,8902.52,8839.38,8839.38,600],["2020-05-08",8586.83,9091.93,8523.69,9091.93,9600],["2020-05-11",9091.93,9155.07,8839.38,9091.93,18200],["2020-05-12",9091.93,9091.93,8965.66,8965.66,3000],["2020-05-13",8965.66,8965.66,8902.52,8902.52,2100],["2020-05-14",8839.38,8965.66,8839.38,8839.38,13700],["2020-05-15",9155.07,9281.35,8965.66,9218.21,13200],["2020-05-18",9218.21,9218.21,9218.21,9218.21,300],["2020-05-19",8902.52,9091.93,8839.38,9091.93,7000],["2020-05-20",9091.93,9155.07,9091.93,9155.07,600],["2020-05-21",9281.35,9281.35,9091.93,9218.21,5000],["2020-05-22",9155.07,9155.07,8902.52,8902.52,8300],["2020-05-25",9155.07,9155.07,8902.52,8902.52,1900],["2020-05-26",9028.8,9028.8,8902.52,8965.66,6200],["2020-05-27",9028.8,9155.07,8965.66,8965.66,9700],["2020-05-28",8965.66,9028.8,8965.66,8965.66,4100],["2020-05-29",8965.66,9155.07,8965.66,8965.66,3100],["2020-06-01",8965.66,8965.66,8902.52,8965.66,6200],["2020-06-02",8965.66,9091.93,8965.66,9091.93,8800],["2020-06-03",8902.52,8965.66,8523.69,8965.66,3800],["2020-06-04",8965.66,9028.8,8965.66,9028.8,500],["2020-06-05",9028.8,9091.93,8523.69,9091.93,4000],["2020-06-08",8965.66,8965.66,8586.83,8902.52,77600],["2020-06-09",8713.1,8839.38,8586.83,8649.97,12900],["2020-06-10",8776.24,8839.38,8713.1,8776.24,7300],["2020-06-11",8776.24,9028.8,8713.1,8776.24,14900],["2020-06-12",8649.97,8965.66,8649.97,8713.1,13200],["2020-06-15",8839.38,8839.38,8713.1,8713.1,2700],["2020-06-16",8776.24,8839.38,8713.1,8839.38,5200],["2020-06-17",8965.66,8965.66,8839.38,8839.38,6300],["2020-06-18",8839.38,8839.38,8839.38,8839.38,4700],["2020-06-19",8839.38,8839.38,8776.24,8776.24,2600],["2020-06-22",8713.1,8839.38,8586.83,8839.38,9900],["2020-06-23",8776.24,8902.52,8713.1,8776.24,3000],["2020-06-24",8776.24,8776.24,8713.1,8713.1,500],["2020-06-25",8713.1,8776.24,8649.97,8776.24,19500],["2020-06-26",8839.38,8839.38,8649.97,8713.1,5800],["2020-06-29",8649.97,8649.97,7892.3,8208.0,115100],["2020-06-30",8081.72,8081.72,7892.3,7892.3,7200],["2020-07-01",7639.75,8018.58,7576.61,8018.58,3200],["2020-07-02",7829.17,8018.58,7829.17,8018.58,8400],["2020-07-03",7955.44,8081.72,7702.89,7892.3,5400],["2020-07-06",7955.44,7955.44,7892.3,7892.3,1500],["2020-07-07",7955.44,7955.44,7892.3,7892.3,10300],["2020-07-08",7892.3,7892.3,7829.17,7892.3,13000],["2020-07-09",7955.44,8144.86,7892.3,8144.86,34800],["2020-07-10",8144.86,8271.13,8081.72,8208.0,11000],["2020-07-13",8144.86,8208.0,8018.58,8144.86,4700],["2020-07-14",8208.0,8208.0,7829.17,7955.44,9100],["2020-07-15",8144.86,8144.86,7892.3,8018.58,10200],["2020-07-16",7955.44,8018.58,7892.3,7955.44,13600],["2020-07-17",8018.58,8081.72,7892.3,7892.3,6400],["2020-07-20",7955.44,8081.72,7829.17,7892.3,27600],["2020-07-21",7892.3,7955.44,7766.03,7955.44,7700],["2020-07-22",7892.3,7892.3,7766.03,7829.17,15100],["2020-07-23",7829.17,7955.44,7766.03,7955.44,9200],["2020-07-24",7829.17,7829.17,7702.89,7702.89,12000],["2020-07-27",7450.34,7513.47,6945.23,7008.37,38400],["2020-07-28",7008.37,7513.47,7008.37,7450.34,12400],["2020-07-29",7324.06,7450.34,7324.06,7450.34,15800],["2020-07-30",7387.2,7450.34,7387.2,7450.34,9000],["2020-07-31",8081.72,8081.72,7513.47,7576.61,6600],["2020-08-03",8081.72,8334.27,8018.58,8018.58,3700],["2020-08-04",8081.72,8081.72,7892.3,7892.3,22200],["2020-08-05",7892.3,7892.3,7829.17,7892.3,1700],["2020-08-06",7892.3,7892.3,7892.3,7892.3,5300],["2020-08-07",7955.44,7955.44,7892.3,7955.44,2000],["2020-08-10",7892.3,7892.3,7702.89,7702.89,2800],["2020-08-11",7766.03,7766.03,7766.03,7766.03,1018],["2020-08-12",7829.17,7829.17,7766.03,7766.03,1100],["2020-08-13",7766.03,7892.3,7766.03,7766.03,10800],["2020-08-14",7766.03,7829.17,7766.03,7829.17,4100],["2020-08-17",7829.17,7829.17,7766.03,7829.17,4800],["2020-08-18",7766.03,7829.17,7766.03,7829.17,2300],["2020-08-19",7766.03,7829.17,7766.03,7829.17,7200],["2020-08-20",7766.03,8334.27,7766.03,7892.3,2900],["2020-08-21",7892.3,7892.3,7892.3,7892.3,0],["2020-08-24",8018.58,8018.58,7955.44,7955.44,3600],["2020-08-25",7955.44,8018.58,7955.44,7955.44,9200],["2020-08-26",8018.58,8018.58,7892.3,7892.3,25000],["2020-08-27",7955.44,8081.72,7955.44,8018.58,18500],["2020-08-28",8081.72,8081.72,7955.44,7955.44,19300],["2020-08-31",8208.0,8208.0,7955.44,7955.44,16500],["2020-09-01",8144.86,8144.86,7955.44,8081.72,5500],["2020-09-03",8081.72,8081.72,8018.58,8018.58,8400],["2020-09-04",8018.58,8081.72,7955.44,8081.72,15000],["2020-09-07",8081.72,8334.27,8081.72,8334.27,38200],["2020-09-08",8334.27,8460.55,8208.0,8271.13,10500],["2020-09-09",8271.13,8271.13,8208.0,8271.13,11500],["2020-09-10",8271.13,8468.07,8271.13,8271.13,7900],["2020-09-11",8271.13,8468.07,8271.13,8271.13,2000],["2020-09-14",8533.71,8533.71,8271.13,8533.71,6800],["2020-09-15",8468.07,8533.71,8402.42,8468.07,13100],["2020-09-16",8271.13,8468.07,8008.56,8402.42,9400],["2020-09-17",8271.13,8402.42,8271.13,8402.42,1600],["2020-09-18",8468.07,8468.07,8402.42,8402.42,600],["2020-09-21",8402.42,8402.42,8336.78,8336.78,7400],["2020-09-22",8336.78,8336.78,8271.13,8336.78,3000],["2020-09-23",8336.78,8336.78,8271.13,8336.78,5000],["2020-09-24",8336.78,8336.78,8271.13,8336.78,5900],["2020-09-25",8336.78,8402.42,8271.13,8402.42,3500],["2020-09-28",8336.78,8402.42,8336.78,8402.42,500],["2020-09-29",8468.07,8665.0,8468.07,8533.71,23600],["2020-09-30",8599.35,8599.35,8533.71,8533.71,1700],["2020-10-01",8336.78,8730.64,8336.78,8665.0,13000],["2020-10-02",8665.0,8861.93,8468.07,8730.64,8200],["2020-10-05",8730.64,8730.64,8533.71,8665.0,2400],["2020-10-06",8665.0,8730.64,8599.35,8730.64,1700],["2020-10-07",8730.64,8730.64,8533.71,8533.71,2500],["2020-10-08",8533.71,8599.35,8533.71,8599.35,3900],["2020-10-09",8730.64,8730.64,8533.71,8599.35,4200],["2020-10-12",8599.35,8665.0,8468.07,8665.0,14100],["2020-10-13",9452.73,9518.37,9452.73,9518.37,26100],["2020-10-14",10437.38,10437.38,10437.38,10437.38,60100],["2020-10-15",11422.04,11422.04,10831.25,11159.47,96400],["2020-10-16",11159.47,11159.47,10043.52,10437.38,44800],["2020-10-19",10437.38,10437.38,9715.3,10240.45,22600],["2020-10-20",10240.45,10306.1,10109.16,10306.1,22800],["2020-10-21",10306.1,10306.1,9977.88,10240.45,4300],["2020-10-22",10174.81,10174.81,9846.59,10174.81,20400],["2020-10-23",9846.59,10240.45,9846.59,9977.88,3200],["2020-10-26",9977.88,10240.45,9846.59,10240.45,7200],["2020-10-27",10043.52,10306.1,9977.88,10240.45,8000],["2020-10-28",10437.38,10437.38,10240.45,10306.1,3500],["2020-10-29",10240.45,10306.1,10240.45,10240.45,10500],["2020-10-30",10240.45,10240.45,9912.23,10240.45,4400],["2020-11-02",10240.45,10306.1,10174.81,10306.1,13400],["2020-11-03",10306.1,10306.1,10109.16,10109.16,20300],["2020-11-04",10109.16,10371.74,10109.16,10371.74,7700],["2020-11-05",10503.03,10503.03,10240.45,10240.45,15200],["2020-11-06",10109.16,10174.81,10043.52,10043.52,3300],["2020-11-09",10699.96,10699.96,10043.52,10043.52,8500],["2020-11-10",10109.16,10174.81,10043.52,10174.81,5500],["2020-11-11",10109.16,10240.45,10109.16,10174.81,17000],["2020-11-12",10240.45,10240.45,10240.45,10240.45,1900],["2020-11-13",10240.45,10240.45,10043.52,10043.52,14600],["2020-11-16",10109.16,10240.45,10043.52,10240.45,12000],["2020-11-17",10174.81,10371.74,10174.81,10240.45,4000],["2020-11-18",10240.45,10240.45,10174.81,10240.45,6600],["2020-11-19",10240.45,10306.1,10240.45,10306.1,15700],["2020-11-20",10371.74,10371.74,10306.1,10371.74,4500],["2020-11-23",10371.74,10371.74,10240.45,10306.1,9700],["2020-11-24",10306.1,10503.03,10240.45,10503.03,13200],["2020-11-25",10568.67,10568.67,10371.74,10371.74,17800],["2020-11-26",10634.32,10634.32,10371.74,10568.67,26200],["2020-11-27",10568.67,10634.32,10568.67,10568.67,3500],["2020-11-30",10568.67,10896.89,10568.67,10896.89,21100],["2020-12-01",10896.89,11815.91,10896.89,11750.26,32200],["2020-12-02",11750.26,11815.91,11750.26,11815.91,20600],["2020-12-03",11815.91,11815.91,11159.47,11684.62,13500],["2020-12-04",11684.62,11684.62,10765.6,11487.69,23900],["2020-12-07",10503.03,11618.98,10503.03,11618.98,8000],["2020-12-08",11487.69,11684.62,11290.76,11618.98,4400],["2020-12-09",11618.98,11618.98,11356.4,11356.4,10700],["2020-12-10",11356.4,11356.4,11356.4,11356.4,1000],["2020-12-11",10896.89,11422.04,10896.89,11422.04,11300],["2020-12-14",11487.69,11553.33,11487.69,11553.33,5200],["2020-12-15",11487.69,11618.98,11487.69,11553.33,10300],["2020-12-16",11553.33,12012.84,11553.33,11684.62,14700],["2020-12-17",11684.62,12209.77,11684.62,12209.77,50800],["2020-12-18",12209.77,12472.35,12209.77,12472.35,49700],["2020-12-21",12472.35,12472.35,12144.13,12472.35,14200],["2020-12-22",12537.99,12734.92,12472.35,12669.28,10800],["2020-12-23",12669.28,13785.22,12669.28,13260.07,28300],["2020-12-24",12537.99,13128.79,12275.41,13128.79,12000],["2020-12-25",13128.79,13194.43,13063.14,13194.43,13100],["2020-12-28",13128.79,13719.58,13128.79,13653.94,15700],["2020-12-29",13719.58,14441.66,13719.58,14441.66,63500],["2020-12-30",14835.53,15426.32,14638.6,15229.39,9800],["2020-12-31",14572.95,15032.46,14572.95,14966.82,3000],["2021-01-04",14966.82,14966.82,14244.73,14966.82,28000],["2021-01-05",15032.46,15032.46,14441.66,14966.82,5050],["2021-01-06",14966.82,15032.46,14966.82,14966.82,27300],["2021-01-07",14704.24,15098.1,14704.24,15098.1,10600],["2021-01-08",15229.39,15426.32,15032.46,15229.39,38800],["2021-01-11",15295.04,15295.04,14901.17,14901.17,15000],["2021-01-12",15229.39,15229.39,14769.88,14901.17,14300],["2021-01-13",14901.17,14901.17,14769.88,14901.17,6300],["2021-01-14",14901.17,14901.17,14769.88,14769.88,12100],["2021-01-15",15032.46,15032.46,14769.88,14966.82,4700],["2021-01-18",14835.53,14966.82,14769.88,14835.53,10400],["2021-01-19",14966.82,14966.82,13391.36,13785.22,70091],["2021-01-20",13653.94,13785.22,13260.07,13653.94,52100],["2021-01-21",13785.22,13785.22,13653.94,13719.58,9400],["2021-01-22",13719.58,13719.58,13391.36,13457.01,26800],["2021-01-25",13194.43,13194.43,12669.28,12866.21,25800],["2021-01-26",12866.21,12866.21,12800.57,12800.57,8400],["2021-01-27",12472.35,12734.92,11815.91,12734.92,12700],["2021-01-28",11553.33,11815.91,11553.33,11553.33,9500],["2021-01-29",10503.03,12537.99,10503.03,12537.99,2800],["2021-02-01",13063.14,13063.14,12603.63,12866.21,400],["2021-02-02",11881.55,12800.57,11881.55,12800.57,6300],["2021-02-03",12472.35,13128.79,12209.77,12997.5,2100],["2021-02-04",12997.5,12997.5,12997.5,12997.5,0],["2021-02-05",12603.63,12931.85,12275.41,12275.41,3800],["2021-02-08",12866.21,12866.21,12209.77,12472.35,17300],["2021-02-09",12275.41,12734.92,12275.41,12734.92,800],["2021-02-17",12734.92,12800.57,12537.99,12800.57,2900],["2021-02-18",12603.63,12800.57,12472.35,12800.57,18300],["2021-02-19",12603.63,12603.63,12603.63,12603.63,1000],["2021-02-22",12800.57,12800.57,12800.57,12800.57,100],["2021-02-23",12800.57,12800.57,12800.57,12800.57,0],["2021-02-24",12603.63,12800.57,12603.63,12603.63,8100],["2021-02-25",12603.63,12603.63,12603.63,12603.63,0],["2021-02-26",12603.63,12800.57,12603.63,12669.28,2800],["2021-03-01",13260.07,13260.07,13194.43,13194.43,2800],["2021-03-02",13653.94,13653.94,12800.57,12800.57,1700],["2021-03-03",12931.85,12931.85,12603.63,12931.85,15200],["2021-03-04",12931.85,12931.85,12800.57,12800.57,14300],["2021-03-05",12800.57,12800.57,12603.63,12800.57,8600],["2021-03-08",13128.79,13128.79,12800.57,12800.57,17800],["2021-03-09",12800.57,12800.57,12669.28,12800.57,13100],["2021-03-10",12800.57,12800.57,12800.57,12800.57,7200],["2021-03-11",12800.57,12800.57,12800.57,12800.57,6900],["2021-03-12",12866.21,12866.21,12734.92,12734.92,6300],["2021-03-15",12800.57,12800.57,12734.92,12734.92,2200],["2021-03-16",12603.63,12734.92,12537.99,12734.92,9000],["2021-03-17",12734.92,12734.92,12734.92,12734.92,11800],["2021-03-18",12734.92,12734.92,12669.28,12669.28,13700],["2021-03-19",12800.57,12800.57,12669.28,12669.28,13300],["2021-03-22",12669.28,12734.92,12669.28,12669.28,2400],["2021-03-23",12669.28,12669.28,12537.99,12537.99,12000],["2021-03-24",12472.35,12734.92,11947.19,12669.28,26800],["2021-03-25",12406.7,12603.63,11684.62,12603.63,35100],["2021-03-26",12144.13,12144.13,11815.91,12144.13,6400],["2021-03-29",12209.77,12209.77,12144.13,12144.13,18500],["2021-03-30",12144.13,12144.13,12144.13,12144.13,11700],["2021-03-31",12078.48,12209.77,12078.48,12209.77,3400],["2021-04-01",12275.41,12341.06,12275.41,12341.06,9100],["2021-04-02",12341.06,12800.57,12341.06,12472.35,5500],["2021-04-05",12209.77,12734.92,12209.77,12472.35,7700],["2021-04-06",12472.35,12472.35,12472.35,12472.35,4300],["2021-04-07",12406.7,12406.7,12341.06,12406.7,2500],["2021-04-08",12406.7,12472.35,12406.7,12472.35,2200],["2021-04-09",12472.35,12537.99,12472.35,12472.35,5400],["2021-04-12",12472.35,12537.99,12275.41,12537.99,9700],["2021-04-13",12341.06,12472.35,12341.06,12341.06,1900],["2021-04-14",12341.06,12472.35,12209.77,12472.35,2400],["2021-04-15",12472.35,12603.63,12472.35,12472.35,19700],["2021-04-16",12472.35,12472.35,12472.35,12472.35,300],["2021-04-19",12209.77,12472.35,12209.77,12472.35,1900],["2021-04-20",12472.35,12472.35,12144.13,12144.13,14600],["2021-04-22",12144.13,12144.13,11422.04,11422.04,5300],["2021-04-23",12406.7,12406.7,11487.69,11487.69,1400],["2021-04-26",11553.33,11553.33,11422.04,11422.04,1000],["2021-04-27",11815.91,11815.91,11815.91,11815.91,200],["2021-04-28",11225.11,11815.91,11225.11,11815.91,1400],["2021-04-29",11225.11,11225.11,11225.11,11225.11,600],["2021-05-04",11290.76,11290.76,11225.11,11290.76,2500],["2021-05-05",11290.76,11290.76,11225.11,11290.76,7000],["2021-05-06",11290.76,11290.76,11290.76,11290.76,0],["2021-05-07",11290.76,11290.76,11290.76,11290.76,3600],["2021-05-10",11290.76,11290.76,11290.76,11290.76,100],["2021-05-11",11225.11,11290.76,11225.11,11225.11,4400],["2021-05-12",11225.11,11225.11,11225.11,11225.11,0],["2021-05-13",11290.76,11290.76,11290.76,11290.76,400],["2021-05-14",11159.47,11225.11,11159.47,11225.11,1600],["2021-05-17",11290.76,11290.76,11290.76,11290.76,100],["2021-05-18",11290.76,11290.76,11290.76,11290.76,300],["2021-05-19",11225.11,11225.11,11159.47,11225.11,1100],["2021-05-20",11225.11,11225.11,11225.11,11225.11,0],["2021-05-21",11225.11,11225.11,11225.11,11225.11,600],["2021-05-24",11225.11,11225.11,11225.11,11225.11,0],["2021-05-25",10831.25,11225.11,10831.25,11225.11,2800],["2021-05-26",11225.11,11225.11,11225.11,11225.11,0],["2021-05-27",11159.47,11159.47,11159.47,11159.47,100],["2021-05-28",11159.47,11290.76,11159.47,11290.76,600],["2021-05-31",11093.82,11487.69,11093.82,11487.69,8200],["2021-06-01",11487.69,11487.69,11487.69,11487.69,0],["2021-06-02",11487.69,11487.69,11487.69,11487.69,0],["2021-06-03",11487.69,11553.33,11487.69,11553.33,3400],["2021-06-04",11553.33,11750.26,11487.69,11750.26,2700],["2021-06-07",12734.92,12734.92,11159.47,12144.13,2800],["2021-06-08",12144.13,12144.13,12144.13,12144.13,0],["2021-06-09",12144.13,12144.13,12144.13,12144.13,0],["2021-06-10",12144.13,12144.13,12144.13,12144.13,0],["2021-06-11",12012.84,13128.79,12012.84,12472.35,61300],["2021-06-14",11815.91,12800.57,11815.91,12800.57,500],["2021-06-15",11881.55,12800.57,11815.91,11815.91,7300],["2021-06-16",12734.92,12734.92,12734.92,12734.92,200],["2021-06-17",12734.92,12734.92,12734.92,12734.92,0],["2021-06-18",11750.26,12144.13,11750.26,12144.13,1300],["2021-06-21",12144.13,12144.13,11290.76,11815.91,40000],["2021-06-22",11815.91,12012.84,11815.91,12012.84,300],["2021-06-23",12012.84,12012.84,12012.84,12012.84,0],["2021-06-24",12012.84,12012.84,12012.84,12012.84,1000],["2021-06-25",12012.84,12012.84,12012.84,12012.84,0],["2021-06-28",11618.98,12144.13,11618.98,12144.13,1500],["2021-06-29",11815.91,11815.91,11815.91,11815.91,5500],["2021-06-30",11815.91,11815.91,11618.98,11815.91,5500],["2021-07-01",11815.91,11815.91,11815.91,11815.91,500],["2021-07-02",11815.91,11815.91,11684.62,11684.62,4500],["2021-07-05",11684.62,11815.91,11684.62,11815.91,6000],["2021-07-06",11750.26,11750.26,11750.26,11750.26,100],["2021-07-07",11225.11,11618.98,11225.11,11618.98,1400],["2021-07-08",11618.98,11618.98,11618.98,11618.98,0],["2021-07-09",11553.33,11618.98,11159.47,11487.69,6700],["2021-07-12",11487.69,11487.69,11159.47,11422.04,5900],["2021-07-13",12341.06,12472.35,11225.11,11487.69,4100],["2021-07-14",11815.91,11815.91,11815.91,11815.91,100],["2021-07-15",11468.38,11468.38,11468.38,11468.38,200],["2021-07-16",12371.95,12371.95,12371.95,12371.95,100],["2021-07-19",11190.36,12232.94,11190.36,11885.41,6000],["2021-07-20",11815.91,11815.91,11190.36,11190.36,2100],["2021-07-21",10634.32,11815.91,10634.32,11815.91,800],["2021-07-22",11746.4,11746.4,11468.38,11676.9,2200],["2021-07-23",11120.85,11607.39,11120.85,11607.39,8100],["2021-07-26",11120.85,11120.85,11120.85,11120.85,1400],["2021-07-27",11398.87,11398.87,11398.87,11398.87,100],["2021-07-28",11398.87,11398.87,11398.87,11398.87,0],["2021-07-29",11398.87,11398.87,11398.87,11398.87,1000],["2021-07-30",11329.37,11746.4,11259.86,11746.4,2400],["2021-08-02",11746.4,11746.4,11746.4,11746.4,0],["2021-08-03",11746.4,11746.4,11746.4,11746.4,0],["2021-08-04",11676.9,11676.9,11398.87,11398.87,2600],["2021-08-05",11607.39,11607.39,11607.39,11607.39,200],["2021-08-06",11120.85,11468.38,11120.85,11190.36,2300],["2021-08-09",11190.36,11468.38,11190.36,11468.38,1400],["2021-08-10",11468.38,11468.38,11398.87,11398.87,1800],["2021-08-11",11537.89,11537.89,11398.87,11398.87,900],["2021-08-12",11676.9,11676.9,11468.38,11537.89,5600],["2021-08-13",11537.89,11676.9,11259.86,11676.9,1700],["2021-08-16",11607.39,11607.39,11607.39,11607.39,1000],["2021-08-17",11468.38,11607.39,11468.38,11537.89,1800],["2021-08-18",11329.37,11537.89,11329.37,11329.37,2700],["2021-08-19",11329.37,11607.39,11329.37,11607.39,700],["2021-08-20",11468.38,11468.38,11329.37,11329.37,4400],["2021-08-23",11468.38,11468.38,11468.38,11468.38,3000],["2021-08-24",11329.37,11468.38,11329.37,11468.38,5300],["2021-08-25",11468.38,11468.38,11398.87,11398.87,1800],["2021-08-26",11398.87,11398.87,11398.87,11398.87,1700],["2021-08-27",11259.86,11468.38,11259.86,11468.38,2100],["2021-08-30",11398.87,11468.38,11398.87,11468.38,3300],["2021-08-31",11468.38,11537.89,11468.38,11537.89,700],["2021-09-01",11468.38,11537.89,11468.38,11537.89,1400],["2021-09-06",11120.85,11468.38,11120.85,11468.38,500],["2021-09-07",11468.38,11468.38,11329.37,11398.87,21800],["2021-09-08",12093.93,12093.93,11537.89,11537.89,2100],["2021-09-09",11468.38,11537.89,11398.87,11398.87,2900],["2021-09-10",11398.87,11398.87,11398.87,11398.87,0],["2021-09-13",11537.89,11746.4,11468.38,11746.4,10100],["2021-09-14",12719.48,12719.48,12163.43,12163.43,7600],["2021-09-15",12232.94,12232.94,12232.94,12232.94,7000],["2021-09-16",11954.92,11954.92,11468.38,11676.9,1900],["2021-09-17",11676.9,11676.9,11537.89,11676.9,10200],["2021-09-20",11676.9,11954.92,11607.39,11607.39,8800],["2021-09-21",11607.39,11954.92,11468.38,11954.92,7000],["2021-09-22",12163.43,12163.43,11607.39,11676.9,29800],["2021-09-23",11676.9,11676.9,11676.9,11676.9,1000],["2021-09-24",11537.89,11746.4,11537.89,11746.4,9500],["2021-09-27",11537.89,11537.89,11329.37,11329.37,9600],["2021-09-28",11259.86,11676.9,11190.36,11676.9,1300],["2021-09-29",11676.9,11676.9,11676.9,11676.9,0],["2021-09-30",11607.39,11815.91,11537.89,11815.91,2400],["2021-10-01",11746.4,11746.4,11746.4,11746.4,76900],["2021-10-04",11607.39,11607.39,11468.38,11537.89,3000],["2021-10-05",11676.9,11746.4,11537.89,11537.89,2500],["2021-10-06",11468.38,11607.39,11329.37,11607.39,1100],["2021-10-07",11746.4,11746.4,11398.87,11746.4,2500],["2021-10-08",11468.38,11746.4,11468.38,11746.4,21400],["2021-10-11",11815.91,11885.41,11815.91,11885.41,30600],["2021-10-12",12024.42,12024.42,11676.9,11746.4,11900],["2021-10-13",11815.91,11815.91,11676.9,11676.9,12300],["2021-10-14",11815.91,11885.41,11607.39,11676.9,2000],["2021-10-15",11676.9,11676.9,11468.38,11468.38,5500],["2021-10-18",11537.89,11537.89,11468.38,11537.89,2100],["2021-10-19",11537.89,11537.89,11537.89,11537.89,0],["2021-10-20",11607.39,11607.39,11537.89,11537.89,12200],["2021-10-21",11537.89,11537.89,11468.38,11537.89,11300],["2021-10-22",11746.4,11815.91,11537.89,11537.89,14600],["2021-10-25",11885.41,11885.41,11537.89,11885.41,4400],["2021-10-26",11746.4,11746.4,11537.89,11746.4,15700],["2021-10-27",11746.4,11746.4,11537.89,11676.9,24000],["2021-10-28",11746.4,11746.4,11676.9,11746.4,8400],["2021-10-29",11746.4,11746.4,11676.9,11676.9,900],["2021-11-01",11607.39,11815.91,11537.89,11815.91,15500],["2021-11-02",11746.4,11746.4,11607.39,11746.4,8100],["2021-11-03",11815.91,11885.41,11676.9,11676.9,19800],["2021-11-04",11815.91,11885.41,11746.4,11885.41,2800],["2021-11-05",11885.41,11954.92,11815.91,11954.92,9000],["2021-11-08",11815.91,12024.42,11815.91,11885.41,11400],["2021-11-09",11954.92,11954.92,11815.91,11954.92,18700],["2021-11-10",12024.42,12024.42,11954.92,11954.92,4400],["2021-11-11",11954.92,12093.93,11954.92,12093.93,21100],["2021-11-12",12163.43,12163.43,12024.42,12163.43,3900],["2021-11-15",12232.94,12302.44,12232.94,12232.94,12400],["2021-11-16",12371.95,12371.95,12232.94,12371.95,4700],["2021-11-17",12302.44,12441.46,12232.94,12302.44,5800],["2021-11-18",12302.44,12302.44,12024.42,12302.44,23300],["2021-11-19",12302.44,12371.95,11954.92,12302.44,17800],["2021-11-22",12371.95,12510.96,12302.44,12302.44,13900],["2021-11-23",11815.91,12371.95,11746.4,12371.95,1600],["2021-11-24",12371.95,12371.95,11885.41,11885.41,5600],["2021-11-25",11885.41,12163.43,11885.41,12163.43,2200],["2021-11-26",11954.92,11954.92,11954.92,11954.92,300],["2021-11-29",11537.89,12163.43,11468.38,11954.92,8100],["2021-11-30",11676.9,11954.92,11676.9,11746.4,12900],["2021-12-01",11676.9,11815.91,11676.9,11815.91,6000],["2021-12-02",11954.92,12024.42,11815.91,12024.42,14700],["2021-12-03",12024.42,12024.42,11746.4,11746.4,7500],["2021-12-06",11676.9,11954.92,11676.9,11815.91,19800],["2021-12-07",11815.91,11885.41,11815.91,11885.41,18700],["2021-12-08",11954.92,11954.92,11815.91,11885.41,8000],["2021-12-09",11885.41,11954.92,11815.91,11954.92,7200],["2021-12-10",11815.91,11954.92,11815.91,11954.92,7900],["2021-12-13",11954.92,12163.43,11885.41,12163.43,6300],["2021-12-14",12163.43,12163.43,12024.42,12024.42,1000],["2021-12-15",11954.92,12024.42,11954.92,11954.92,1500],["2021-12-16",11954.92,11954.92,11954.92,11954.92,100],["2021-12-17",11954.92,11954.92,11954.92,11954.92,400],["2021-12-20",11120.85,12093.93,11120.85,11815.91,5700],["2021-12-21",11885.41,12024.42,11885.41,12024.42,6100],["2021-12-22",12163.43,12510.96,12163.43,12163.43,6300],["2021-12-23",11607.39,12163.43,11607.39,12163.43,600],["2021-12-24",12163.43,12163.43,12093.93,12093.93,2300],["2021-12-27",11954.92,11954.92,11954.92,11954.92,2500],["2021-12-28",11815.91,11815.91,11468.38,11468.38,29100],["2021-12-29",11607.39,12163.43,11607.39,12163.43,400],["2021-12-30",12163.43,12163.43,12163.43,12163.43,100],["2021-12-31",12093.93,12093.93,12024.42,12024.42,2200],["2022-01-04",12024.42,12024.42,11815.91,11815.91,2200],["2022-01-05",11885.41,11885.41,11676.9,11815.91,4400],["2022-01-06",11815.91,11885.41,11676.9,11815.91,11800],["2022-01-07",11885.41,11885.41,11676.9,11815.91,11200],["2022-01-10",11537.89,11746.4,11468.38,11746.4,12000],["2022-01-11",11537.89,11746.4,11537.89,11746.4,3900],["2022-01-12",11468.38,11746.4,11468.38,11676.9,1800],["2022-01-13",11537.89,11607.39,11537.89,11607.39,9700],["2022-01-14",11607.39,11607.39,11537.89,11537.89,4800],["2022-01-17",11537.89,11537.89,11468.38,11468.38,4200],["2022-01-18",11398.87,11468.38,11329.37,11468.38,1200],["2022-01-19",11468.38,11537.89,11468.38,11537.89,3000],["2022-01-20",11537.89,11537.89,11537.89,11537.89,5400],["2022-01-21",11537.89,11537.89,11537.89,11537.89,600],["2022-01-24",11468.38,11468.38,11398.87,11398.87,2000],["2022-01-25",11398.87,11398.87,11398.87,11398.87,0],["2022-01-26",11398.87,11398.87,11398.87,11398.87,400],["2022-01-27",11329.37,11329.37,11120.85,11259.86,2200],["2022-01-28",11329.37,11329.37,11120.85,11120.85,900],["2022-02-07",11120.85,11815.91,11120.85,11815.91,1600],["2022-02-08",11815.91,11815.91,11815.91,11815.91,300],["2022-02-09",11468.38,11468.38,11468.38,11468.38,300],["2022-02-10",11468.38,11468.38,11468.38,11468.38,0],["2022-02-11",11468.38,11468.38,11468.38,11468.38,1300],["2022-02-14",11468.38,11676.9,11468.38,11676.9,3000],["2022-02-15",11468.38,11468.38,11468.38,11468.38,1900],["2022-02-16",11468.38,11468.38,11468.38,11468.38,1100],["2022-02-17",11468.38,11537.89,11468.38,11537.89,800],["2022-02-18",11607.39,11676.9,11537.89,11537.89,2600],["2022-02-21",11329.37,11329.37,11329.37,11329.37,100],["2022-02-22",11398.87,11398.87,11398.87,11398.87,200],["2022-02-23",11815.91,12510.96,11746.4,12510.96,13800],["2022-02-24",12510.96,12510.96,11468.38,11468.38,1100],["2022-02-25",11815.91,12163.43,11815.91,12163.43,1700],["2022-02-28",12163.43,12163.43,12093.93,12163.43,600],["2022-03-01",11537.89,11537.89,11537.89,11537.89,5300],["2022-03-02",11746.4,11815.91,11746.4,11815.91,3800],["2022-03-03",11815.91,11815.91,11815.91,11815.91,5400],["2022-03-04",11746.4,11746.4,11746.4,11746.4,300],["2022-03-07",11607.39,11815.91,11607.39,11815.91,1900],["2022-03-08",11537.89,11537.89,11468.38,11468.38,3600],["2022-03-09",11537.89,11537.89,11120.85,11120.85,6800],["2022-03-10",11815.91,11815.91,11815.91,11815.91,100],["2022-03-11",11746.4,11815.91,11746.4,11815.91,5700],["2022-03-14",11190.36,11746.4,11190.36,11746.4,700],["2022-03-15",11329.37,11746.4,11329.37,11746.4,1100],["2022-03-16",11746.4,11746.4,11746.4,11746.4,1000],["2022-03-17",11746.4,11746.4,11746.4,11746.4,1000],["2022-03-18",11746.4,11746.4,11468.38,11468.38,6300],["2022-03-21",11468.38,11468.38,11468.38,11468.38,11100],["2022-03-22",11468.38,11537.89,11468.38,11537.89,2100],["2022-03-23",11537.89,11815.91,11537.89,11607.39,12000],["2022-03-24",11607.39,11746.4,11607.39,11746.4,1600],["2022-03-25",11746.4,11885.41,11746.4,11885.41,300],["2022-03-28",11468.38,11537.89,11468.38,11537.89,1100],["2022-03-29",11537.89,11746.4,11537.89,11537.89,3400],["2022-03-30",11676.9,11815.91,11676.9,11676.9,1900],["2022-03-31",11676.9,11676.9,11676.9,11676.9,700],["2022-04-01",12024.42,12024.42,11815.91,11815.91,400],["2022-04-04",11815.91,11815.91,11746.4,11746.4,1100],["2022-04-05",11746.4,11746.4,11746.4,11746.4,1600],["2022-04-06",12093.93,12093.93,11815.91,11815.91,2600],["2022-04-07",11815.91,11815.91,11468.38,11468.38,3500],["2022-04-08",11468.38,11468.38,11468.38,11468.38,0],["2022-04-12",11537.89,11537.89,11468.38,11468.38,4000],["2022-04-13",11468.38,11468.38,11468.38,11468.38,600],["2022-04-14",11607.39,11607.39,11607.39,11607.39,100],["2022-04-15",11746.4,11746.4,11676.9,11746.4,2500],["2022-04-18",11676.9,11746.4,11676.9,11676.9,600],["2022-04-19",11676.9,11676.9,11676.9,11676.9,300],["2022-04-20",11468.38,11468.38,11398.87,11398.87,2100],["2022-04-21",11537.89,11537.89,11537.89,11537.89,100],["2022-04-22",11537.89,11537.89,11537.89,11537.89,0],["2022-04-25",11537.89,11537.89,11398.87,11468.38,3300],["2022-04-26",11398.87,11398.87,11259.86,11398.87,1600],["2022-04-27",11398.87,11398.87,11398.87,11398.87,500],["2022-04-28",11398.87,11398.87,11398.87,11398.87,500],["2022-04-29",11468.38,11468.38,11398.87,11468.38,2900],["2022-05-04",11468.38,11468.38,11468.38,11468.38,900],["2022-05-05",11468.38,11468.38,11468.38,11468.38,0],["2022-05-06",10703.82,10703.82,10703.82,10703.82,700],["2022-05-09",10425.8,10564.81,10425.8,10425.8,2300],["2022-05-10",10425.8,10773.33,10425.8,10703.82,4100],["2022-05-11",10703.82,10703.82,10703.82,10703.82,3200],["2022-05-12",10842.83,10842.83,10425.8,10425.8,3700],["2022-05-13",10078.27,10425.8,10078.27,10425.8,1400],["2022-05-16",10425.8,10425.8,10425.8,10425.8,100],["2022-05-17",10425.8,10425.8,10425.8,10425.8,400],["2022-05-18",10425.8,10425.8,10425.8,10425.8,2000],["2022-05-19",10147.78,10147.78,10147.78,10147.78,1400],["2022-05-20",10217.28,10217.28,10147.78,10147.78,2000],["2022-05-23",10147.78,10147.78,10147.78,10147.78,0],["2022-05-24",10147.78,10217.28,10147.78,10217.28,700],["2022-05-25",10078.27,10078.27,9661.24,10078.27,12100],["2022-05-26",10078.27,10078.27,10078.27,10078.27,8400],["2022-05-27",10078.27,10147.78,10078.27,10147.78,1300],["2022-05-30",10147.78,10217.28,10147.78,10217.28,2000],["2022-05-31",10495.31,10495.31,10495.31,10495.31,100],["2022-06-01",10495.31,10495.31,10495.31,10495.31,0],["2022-06-02",10078.27,10078.27,10078.27,10078.27,2800],["2022-06-03",10078.27,10078.27,10078.27,10078.27,7600],["2022-06-06",10078.27,10217.28,10078.27,10217.28,1500],["2022-06-07",10008.77,10217.28,9869.76,10217.28,1100],["2022-06-08",10078.27,10286.79,10078.27,10286.79,12300],["2022-06-09",10286.79,10286.79,10286.79,10286.79,0],["2022-06-10",10147.78,10286.79,10147.78,10286.79,10700],["2022-06-13",9869.76,9869.76,9869.76,9869.76,100],["2022-06-14",10286.79,10425.8,10286.79,10425.8,1300],["2022-06-15",10425.8,10425.8,10425.8,10425.8,0],["2022-06-16",10425.8,10425.8,10425.8,10425.8,0],["2022-06-17",9730.75,10147.78,9730.75,10147.78,2000],["2022-06-20",10147.78,10147.78,10147.78,10147.78,0],["2022-06-21",10356.29,10356.29,10356.29,10356.29,600],["2022-06-22",9522.23,10286.79,9522.23,10286.79,700],["2022-06-23",10286.79,10286.79,10286.79,10286.79,0],["2022-06-24",10286.79,10286.79,10286.79,10286.79,400],["2022-06-27",10286.79,10286.79,10286.79,10286.79,0],["2022-06-28",10286.79,10286.79,10286.79,10286.79,100],["2022-06-29",10217.28,10217.28,10217.28,10217.28,100],["2022-06-30",10078.27,10078.27,9800.25,10078.27,1700],["2022-07-01",10078.27,10078.27,10078.27,10078.27,0],["2022-07-04",10008.77,10008.77,9730.75,9730.75,2100],["2022-07-05",10078.27,10078.27,10078.27,10078.27,100],["2022-07-06",9939.26,10078.27,9939.26,10078.27,1900],["2022-07-07",10008.77,10008.77,10008.77,10008.77,100],["2022-07-08",9939.26,9939.26,9939.26,9939.26,700],["2022-07-11",9939.26,10078.27,9939.26,10078.27,400],["2022-07-12",10078.27,10078.27,10078.27,10078.27,1000],["2022-07-13",10078.27,10078.27,10078.27,10078.27,0],["2022-07-14",10217.28,10217.28,10217.28,10217.28,100],["2022-07-15",10217.28,10217.28,10217.28,10217.28,0],["2022-07-18",9383.22,10286.79,9383.22,10286.79,1200],["2022-07-19",10286.79,10634.32,10286.79,10286.79,9000],["2022-07-20",10425.8,10425.8,10286.79,10286.79,2100],["2022-07-21",10286.79,10425.8,10286.79,10425.8,4100],["2022-07-22",10425.8,10564.81,10425.8,10495.31,5200],["2022-07-25",10425.8,10425.8,10356.29,10425.8,10600],["2022-07-26",10425.8,10425.8,10286.79,10286.79,3000],["2022-07-27",10286.79,10286.79,10286.79,10286.79,0],["2022-07-28",10286.79,10286.79,10286.79,10286.79,0],["2022-07-29",10356.29,10356.29,10286.79,10286.79,11500],["2022-08-01",10981.84,10981.84,10981.84,10981.84,100],["2022-08-02",11676.9,11676.9,11676.9,11676.9,100],["2022-08-03",10773.33,11468.38,10773.33,11468.38,200],["2022-08-04",11468.38,11468.38,11120.85,11120.85,600],["2022-08-05",11120.85,11398.87,11120.85,11120.85,11000],["2022-08-08",11120.85,11120.85,11051.35,11051.35,1100],["2022-08-09",10217.28,11051.35,10217.28,11051.35,400],["2022-08-10",11051.35,11051.35,10981.84,11051.35,1200],["2022-08-11",11051.35,11120.85,11051.35,11051.35,6000],["2022-08-12",11051.35,11468.38,11051.35,11468.38,9900],["2022-08-15",11468.38,11468.38,11120.85,11329.37,6300],["2022-08-16",11120.85,11120.85,11120.85,11120.85,3900],["2022-08-17",11190.36,11329.37,11190.36,11329.37,5500],["2022-08-18",11329.37,11329.37,11329.37,11329.37,0],["2022-08-19",11329.37,11468.38,11329.37,11468.38,4400],["2022-08-22",11468.38,11746.4,11398.87,11746.4,9700],["2022-08-23",11676.9,11676.9,11607.39,11676.9,15400],["2022-08-24",11676.9,11954.92,11676.9,11954.92,4600],["2022-08-25",11746.4,12302.44,11746.4,12302.44,12300],["2022-08-26",11860.44,12155.11,11860.44,12155.11,1300],["2022-08-29",11197.43,11344.77,11197.43,11344.77,1100],["2022-08-30",11344.77,11344.77,11344.77,11344.77,0],["2022-08-31",12302.44,12302.44,11344.77,11418.44,5300],["2022-09-05",11197.43,11344.77,11197.43,11271.1,5000],["2022-09-06",11271.1,11271.1,11271.1,11271.1,1100],["2022-09-07",11197.43,11197.43,11197.43,11197.43,200],["2022-09-08",11197.43,11197.43,11197.43,11197.43,0],["2022-09-09",11197.43,11197.43,11123.77,11123.77,200],["2022-09-12",11197.43,11197.43,11197.43,11197.43,1100],["2022-09-13",11197.43,11197.43,11197.43,11197.43,0],["2022-09-14",10902.77,11418.44,10902.77,11418.44,3200],["2022-09-15",11418.44,11418.44,11418.44,11418.44,34800],["2022-09-16",11418.44,11418.44,11418.44,11418.44,0],["2022-09-19",11418.44,11418.44,11418.44,11418.44,0],["2022-09-20",11123.77,11123.77,11123.77,11123.77,500],["2022-09-21",11123.77,11123.77,11123.77,11123.77,0],["2022-09-22",11123.77,11123.77,11123.77,11123.77,200],["2022-09-23",11123.77,11123.77,11123.77,11123.77,0],["2022-09-26",11123.77,11786.77,11123.77,11492.1,18600],["2022-09-27",11492.1,11492.1,11492.1,11492.1,0],["2022-09-28",11492.1,11492.1,11492.1,11492.1,0],["2022-09-29",11492.1,11492.1,11492.1,11492.1,0],["2022-09-30",11492.1,11492.1,11492.1,11492.1,2800],["2022-10-03",11492.1,11492.1,11492.1,11492.1,900],["2022-10-04",11492.1,11492.1,11050.1,11418.44,5100],["2022-10-05",11418.44,11418.44,11418.44,11418.44,1500],["2022-10-06",11123.77,11418.44,11050.1,11418.44,800],["2022-10-07",11050.1,11418.44,11050.1,11418.44,2300],["2022-10-10",11123.77,11418.44,11123.77,11418.44,700],["2022-10-11",11786.77,11786.77,11786.77,11786.77,100],["2022-10-12",11786.77,11786.77,11786.77,11786.77,0],["2022-10-13",11713.11,11713.11,11639.44,11639.44,600],["2022-10-14",11639.44,11639.44,11565.77,11639.44,3500],["2022-10-17",11786.77,11786.77,11713.11,11786.77,10300],["2022-10-18",11786.77,11786.77,11786.77,11786.77,7400],["2022-10-19",11786.77,11786.77,11786.77,11786.77,1600],["2022-10-20",11786.77,11786.77,11786.77,11786.77,100],["2022-10-21",11786.77,11786.77,11786.77,11786.77,900],["2022-10-24",11492.1,11492.1,11492.1,11492.1,2300],["2022-10-25",11418.44,11418.44,11418.44,11418.44,700],["2022-10-26",11492.1,11492.1,11492.1,11492.1,2500],["2022-10-27",11418.44,11492.1,11050.1,11050.1,9600],["2022-10-28",10755.43,12081.44,10755.43,12081.44,300],["2022-10-31",11786.77,11786.77,11786.77,11786.77,5000],["2022-11-01",11786.77,11786.77,11786.77,11786.77,0],["2022-11-02",11786.77,11786.77,11786.77,11786.77,600],["2022-11-03",11786.77,11786.77,11786.77,11786.77,0],["2022-11-04",11786.77,11786.77,11565.77,11565.77,1200],["2022-11-07",11565.77,11565.77,11565.77,11565.77,500],["2022-11-08",11492.1,11565.77,11492.1,11565.77,4000],["2022-11-09",11565.77,11565.77,11565.77,11565.77,0],["2022-11-10",11050.1,11418.44,11050.1,11418.44,400],["2022-11-11",11418.44,11418.44,11418.44,11418.44,2000],["2022-11-14",11050.1,11050.1,11050.1,11050.1,100],["2022-11-15",11050.1,11050.1,11050.1,11050.1,0],["2022-11-16",11050.1,11050.1,10313.43,10902.77,4400],["2022-11-17",11050.1,11050.1,10313.43,10976.43,9000],["2022-11-18",10976.43,10976.43,10976.43,10976.43,0],["2022-11-21",11344.77,11344.77,11050.1,11050.1,2000],["2022-11-22",10829.1,10976.43,10755.43,10976.43,2100],["2022-11-23",10976.43,10976.43,10976.43,10976.43,500],["2022-11-24",10976.43,10976.43,10976.43,10976.43,1000],["2022-11-25",10976.43,10976.43,10976.43,10976.43,0],["2022-11-28",10976.43,10976.43,10976.43,10976.43,1300],["2022-11-29",10976.43,10976.43,10976.43,10976.43,500],["2022-11-30",10755.43,10755.43,10534.43,10608.1,4100],["2022-12-01",10976.43,10976.43,10681.76,10976.43,5600],["2022-12-02",10976.43,10976.43,10976.43,10976.43,300],["2022-12-05",10976.43,11197.43,10902.77,10976.43,8300],["2022-12-06",11050.1,11050.1,10976.43,10976.43,1500],["2022-12-07",10902.77,10902.77,10902.77,10902.77,700],["2022-12-08",10902.77,10976.43,10902.77,10976.43,1200],["2022-12-09",10976.43,10976.43,10976.43,10976.43,2000],["2022-12-12",11050.1,11050.1,11050.1,11050.1,2000],["2022-12-13",11050.1,11050.1,11050.1,11050.1,0],["2022-12-14",11197.43,11197.43,11197.43,11197.43,1600],["2022-12-15",11418.44,11418.44,11050.1,11418.44,2400],["2022-12-16",11418.44,11418.44,11418.44,11418.44,0],["2022-12-19",11418.44,11418.44,11418.44,11418.44,0],["2022-12-20",11050.1,11050.1,11050.1,11050.1,1100],["2022-12-21",11050.1,11050.1,11050.1,11050.1,500],["2022-12-22",11050.1,11123.77,11050.1,11050.1,2500],["2022-12-23",11123.77,11123.77,11050.1,11050.1,2000],["2022-12-26",11050.1,11050.1,11050.1,11050.1,0],["2022-12-27",11050.1,11050.1,11050.1,11050.1,0],["2022-12-28",11050.1,11050.1,11050.1,11050.1,0],["2022-12-29",11123.77,11123.77,11050.1,11050.1,3400],["2022-12-30",10902.77,10902.77,10902.77,10902.77,200],["2023-01-03",10902.77,10902.77,10902.77,10902.77,200],["2023-01-04",10902.77,11050.1,10902.77,11050.1,500],["2023-01-05",11050.1,11050.1,11050.1,11050.1,0],["2023-01-06",11123.77,11123.77,11123.77,11123.77,300],["2023-01-09",11123.77,11123.77,11123.77,11123.77,0],["2023-01-10",11418.44,11639.44,11418.44,11639.44,8000],["2023-01-11",11786.77,12228.78,11786.77,12228.78,4100],["2023-01-12",12228.78,12228.78,12228.78,12228.78,3000],["2023-01-13",12155.11,12155.11,12155.11,12155.11,3000],["2023-01-16",12155.11,12155.11,12081.44,12081.44,2000],["2023-01-17",12081.44,12081.44,12081.44,12081.44,0],["2023-01-18",12081.44,12081.44,12081.44,12081.44,0],["2023-01-19",12081.44,12081.44,12081.44,12081.44,0],["2023-01-27",12081.44,12081.44,12081.44,12081.44,0],["2023-01-30",12081.44,12081.44,11786.77,11786.77,5600],["2023-01-31",12081.44,12081.44,11418.44,11418.44,200],["2023-02-01",11418.44,11418.44,11418.44,11418.44,0],["2023-02-02",11565.77,11565.77,11565.77,11565.77,5500],["2023-02-03",11565.77,11639.44,11565.77,11565.77,900],["2023-02-06",11565.77,11860.44,11565.77,11860.44,3100],["2023-02-07",11860.44,11860.44,11860.44,11860.44,0],["2023-02-08",11860.44,11860.44,11860.44,11860.44,600],["2023-02-09",11860.44,11860.44,11860.44,11860.44,0],["2023-02-10",12449.78,12449.78,12155.11,12155.11,1100],["2023-02-13",12155.11,12155.11,12155.11,12155.11,0],["2023-02-14",11786.77,11786.77,11786.77,11786.77,2200],["2023-02-15",11786.77,11786.77,11565.77,11565.77,1100],["2023-02-16",11639.44,11639.44,11565.77,11565.77,7800],["2023-02-17",11786.77,11786.77,11786.77,11786.77,400],["2023-02-20",11786.77,11786.77,11786.77,11786.77,400],["2023-02-21",11786.77,11786.77,11786.77,11786.77,0],["2023-02-22",11786.77,11786.77,11786.77,11786.77,0],["2023-02-23",11786.77,11786.77,11786.77,11786.77,0],["2023-02-24",11786.77,11786.77,11786.77,11786.77,0],["2023-02-27",11786.77,11786.77,11786.77,11786.77,1200],["2023-02-28",11786.77,11786.77,11786.77,11786.77,0],["2023-03-01",11786.77,11786.77,11786.77,11786.77,1500],["2023-03-02",11786.77,11786.77,11786.77,11786.77,700],["2023-03-03",11786.77,11786.77,11786.77,11786.77,1100],["2023-03-06",11786.77,11786.77,11786.77,11786.77,1000],["2023-03-07",11786.77,11786.77,11786.77,11786.77,0],["2023-03-08",11786.77,11786.77,11786.77,11786.77,0],["2023-03-09",11786.77,11786.77,11786.77,11786.77,200],["2023-03-10",11786.77,11786.77,11786.77,11786.77,200],["2023-03-13",11786.77,11786.77,11786.77,11786.77,0],["2023-03-14",11786.77,11786.77,11786.77,11786.77,0],["2023-03-15",11786.77,11786.77,11786.77,11786.77,0],["2023-03-16",11786.77,11786.77,11786.77,11786.77,0],["2023-03-17",11639.44,11860.44,11639.44,11860.44,200],["2023-03-20",11860.44,11860.44,11860.44,11860.44,0],["2023-03-21",11860.44,11860.44,11860.44,11860.44,0],["2023-03-22",11934.11,11934.11,11565.77,11565.77,4000],["2023-03-23",11492.1,11492.1,11492.1,11492.1,100],["2023-03-24",11786.77,12155.11,11786.77,12081.44,400],["2023-03-27",12081.44,12081.44,12081.44,12081.44,0],["2023-03-28",12081.44,12081.44,12081.44,12081.44,0],["2023-03-29",12081.44,12081.44,12081.44,12081.44,0],["2023-03-30",12081.44,12081.44,12081.44,12081.44,0],["2023-03-31",11123.77,11123.77,11123.77,11123.77,1000],["2023-04-03",11197.43,11197.43,11197.43,11197.43,1100],["2023-04-04",11197.43,11197.43,11197.43,11197.43,0],["2023-04-05",11786.77,11786.77,11786.77,11786.77,100],["2023-04-06",11786.77,11786.77,11786.77,11786.77,0],["2023-04-07",11786.77,11786.77,11786.77,11786.77,300],["2023-04-10",11786.77,11786.77,11786.77,11786.77,0],["2023-04-11",11786.77,11786.77,11786.77,11786.77,0],["2023-04-12",11934.11,11934.11,11786.77,11860.44,800],["2023-04-13",11860.44,11860.44,11860.44,11860.44,0],["2023-04-14",11860.44,11860.44,11860.44,11860.44,0],["2023-04-17",11050.1,11050.1,11050.1,11050.1,100],["2023-04-18",11492.1,11492.1,11492.1,11492.1,1000],["2023-04-19",11492.1,11492.1,11492.1,11492.1,0],["2023-04-20",11492.1,11492.1,11492.1,11492.1,0],["2023-04-21",11565.77,11565.77,11565.77,11565.77,100],["2023-04-24",11786.77,12007.78,11786.77,11786.77,12300],["2023-04-25",11786.77,11786.77,11786.77,11786.77,0],["2023-04-26",11786.77,11786.77,11786.77,11786.77,0],["2023-04-27",11786.77,11786.77,11786.77,11786.77,0],["2023-04-28",11786.77,11786.77,11786.77,11786.77,0],["2023-05-04",12007.78,12007.78,12007.78,12007.78,100],["2023-05-05",11271.1,11271.1,11271.1,11271.1,500],["2023-05-08",11271.1,11271.1,11271.1,11271.1,0],["2023-05-09",11271.1,11271.1,11271.1,11271.1,0],["2023-05-10",11271.1,11271.1,11271.1,11271.1,0],["2023-05-11",11492.1,11492.1,11418.44,11418.44,2100],["2023-05-12",11344.77,11344.77,11344.77,11344.77,400],["2023-05-15",11344.77,11344.77,11344.77,11344.77,0],["2023-05-16",11418.44,12007.78,11050.1,11050.1,5700],["2023-05-17",11050.1,11050.1,11050.1,11050.1,0],["2023-05-18",11418.44,11418.44,11418.44,11418.44,1700],["2023-05-19",11418.44,11418.44,11418.44,11418.44,100],["2023-05-22",11418.44,11418.44,11418.44,11418.44,4000],["2023-05-23",11639.44,11639.44,11418.44,11418.44,900],["2023-05-24",11418.44,11418.44,11418.44,11418.44,0],["2023-05-25",11418.44,11418.44,11418.44,11418.44,0],["2023-05-26",11418.44,11418.44,11418.44,11418.44,800],["2023-05-29",11123.77,11123.77,11123.77,11123.77,100],["2023-05-30",11123.77,11123.77,11123.77,11123.77,0],["2023-05-31",11418.44,11418.44,11418.44,11418.44,13300],["2023-06-01",11418.44,11492.1,11418.44,11492.1,12600],["2023-06-02",11492.1,11492.1,11492.1,11492.1,1000],["2023-06-05",11492.1,12597.11,11492.1,12597.11,20700],["2023-06-06",12597.11,13333.79,12597.11,13260.12,10100],["2023-06-07",13186.45,13702.12,13186.45,13702.12,23200],["2023-06-08",13702.12,14733.47,13260.12,14733.47,21100],["2023-06-09",13996.79,13996.79,13996.79,13996.79,100],["2023-06-12",14144.13,14144.13,12597.11,14144.13,24200],["2023-06-13",14144.13,14144.13,14144.13,14144.13,200],["2023-06-14",12891.78,12891.78,12744.45,12744.45,800],["2023-06-15",11786.77,11786.77,11492.1,11786.77,12000],["2023-06-16",11639.44,12965.45,11639.44,12965.45,22600],["2023-06-19",13260.12,14217.79,12965.45,12965.45,11300],["2023-06-20",12891.78,13260.12,12891.78,12965.45,7300],["2023-06-21",13260.12,13260.12,12965.45,12965.45,12100],["2023-06-22",13039.12,13039.12,12965.45,12965.45,31800],["2023-06-23",12965.45,12965.45,12965.45,12965.45,16200],["2023-06-26",12965.45,12965.45,12965.45,12965.45,2900],["2023-06-27",12965.45,12965.45,12965.45,12965.45,2000],["2023-06-28",12523.45,13260.12,12523.45,13260.12,13400],["2023-06-29",12965.45,13333.79,12523.45,12523.45,40500],["2023-06-30",12523.45,12523.45,12523.45,12523.45,0],["2023-07-03",12523.45,12523.45,12523.45,12523.45,3500],["2023-07-04",12523.45,12523.45,12523.45,12523.45,0],["2023-07-05",12523.45,12891.78,12523.45,12670.78,3100],["2023-07-06",12670.78,12670.78,12670.78,12670.78,0],["2023-07-07",12670.78,12670.78,12670.78,12670.78,0],["2023-07-10",12523.45,12523.45,12523.45,12523.45,5000],["2023-07-11",12523.45,13260.12,12523.45,12670.78,5400],["2023-07-12",13923.13,13923.13,12523.45,12523.45,900],["2023-07-13",13407.45,13554.79,13407.45,13554.79,2300],["2023-07-14",13554.79,13554.79,13554.79,13554.79,0],["2023-07-17",13260.12,13260.12,13260.12,13260.12,1000],["2023-07-18",13333.79,13407.45,13260.12,13260.12,7800],["2023-07-19",12891.78,12965.45,12891.78,12891.78,1500],["2023-07-20",12891.78,12891.78,12891.78,12891.78,23300],["2023-07-21",12891.78,12891.78,12891.78,12891.78,0],["2023-07-24",12891.78,13112.78,12891.78,13112.78,8000],["2023-07-25",13039.12,13260.12,13039.12,13260.12,7100],["2023-07-26",13260.12,13260.12,12965.45,12965.45,3200],["2023-07-27",13260.12,13260.12,12965.45,13260.12,23400],["2023-07-28",13260.12,13260.12,13260.12,13260.12,0],["2023-07-31",13260.12,13260.12,13260.12,13260.12,1000],["2023-08-01",13260.12,13260.12,13260.12,13260.12,0],["2023-08-02",13260.12,13260.12,13260.12,13260.12,14500],["2023-08-03",13260.12,13260.12,13260.12,13260.12,900],["2023-08-04",13260.12,13260.12,13260.12,13260.12,0],["2023-08-07",13260.12,13260.12,13260.12,13260.12,0],["2023-08-08",12965.45,12965.45,12965.45,12965.45,900],["2023-08-09",13260.12,13333.79,13260.12,13260.12,11200],["2023-08-10",13260.12,13260.12,13260.12,13260.12,0],["2023-08-11",12891.78,12891.78,12891.78,12891.78,1000],["2023-08-14",12891.78,12891.78,12891.78,12891.78,0],["2023-08-15",12965.45,12965.45,12965.45,12965.45,2600],["2023-08-16",13260.12,13260.12,13260.12,13260.12,300],["2023-08-17",13260.12,13260.12,13260.12,13260.12,5500],["2023-08-18",13186.45,13186.45,13112.78,13112.78,1900],["2023-08-21",13112.78,13112.78,13112.78,13112.78,1000],["2023-08-22",13112.78,13112.78,13112.78,13112.78,100],["2023-08-23",13112.78,13112.78,13112.78,13112.78,0],["2023-08-24",13112.78,13112.78,13112.78,13112.78,3000],["2023-08-25",13112.78,13112.78,13112.78,13112.78,0],["2023-08-28",13112.78,13112.78,13112.78,13112.78,0],["2023-08-29",13112.78,13112.78,13112.78,13112.78,26900],["2023-08-30",13849.46,13849.46,13849.46,13849.46,100],["2023-08-31",13849.46,13996.79,13849.46,13996.79,3500],["2023-09-05",13996.79,13996.79,13996.79,13996.79,1200],["2023-09-06",13775.79,13775.79,13260.12,13260.12,200],["2023-09-07",13628.46,13628.46,13260.12,13260.12,1500],["2023-09-08",13407.45,13407.45,13333.79,13333.79,1100],["2023-09-11",13407.45,14217.79,13333.79,14070.46,5200],["2023-09-12",14070.46,14070.46,14070.46,14070.46,0],["2023-09-13",14070.46,14070.46,14070.46,14070.46,0],["2023-09-14",12734.16,14149.07,12734.16,13991.85,800],["2023-09-15",13991.85,13991.85,13991.85,13991.85,300],["2023-09-18",13991.85,13991.85,13991.85,13991.85,0],["2023-09-19",13991.85,13991.85,13991.85,13991.85,0],["2023-09-20",13991.85,13991.85,13991.85,13991.85,0],["2023-09-21",13991.85,13991.85,13991.85,13991.85,100],["2023-09-22",13363.01,13991.85,13363.01,13991.85,5000],["2023-09-25",14149.07,14149.07,13756.04,13756.04,200],["2023-09-26",13756.04,13756.04,13756.04,13756.04,0],["2023-09-27",13756.04,13756.04,13756.04,13756.04,2000],["2023-09-28",13756.04,13991.85,13756.04,13991.85,73400],["2023-09-29",13991.85,13991.85,13991.85,13991.85,0],["2023-10-02",13991.85,13991.85,13991.85,13991.85,0],["2023-10-03",13991.85,13991.85,13991.85,13991.85,2000],["2023-10-04",14149.07,14149.07,13756.04,13756.04,80400],["2023-10-05",13756.04,13756.04,13756.04,13756.04,0],["2023-10-06",13991.85,13991.85,13991.85,13991.85,200],["2023-10-09",13991.85,13991.85,13991.85,13991.85,0],["2023-10-10",13991.85,13991.85,13991.85,13991.85,0],["2023-10-11",13991.85,13991.85,13991.85,13991.85,0],["2023-10-12",13991.85,13991.85,13991.85,13991.85,1000],["2023-10-13",13991.85,13991.85,13991.85,13991.85,0],["2023-10-16",13991.85,13991.85,13991.85,13991.85,600],["2023-10-17",13991.85,13991.85,13991.85,13991.85,0],["2023-10-18",13991.85,13991.85,13991.85,13991.85,1100],["2023-10-19",13991.85,13991.85,13991.85,13991.85,800],["2023-10-20",13991.85,13991.85,13991.85,13991.85,1500],["2023-10-23",13991.85,13991.85,13991.85,13991.85,0],["2023-10-24",13991.85,13991.85,13991.85,13991.85,0],["2023-10-25",13991.85,13991.85,13991.85,13991.85,0],["2023-10-26",13991.85,13991.85,13756.04,13756.04,16200],["2023-10-27",13756.04,13756.04,13756.04,13756.04,0],["2023-10-30",13756.04,13756.04,13756.04,13756.04,0],["2023-10-31",13756.04,13756.04,13756.04,13756.04,0],["2023-11-01",13756.04,13756.04,13756.04,13756.04,0],["2023-11-02",13756.04,13756.04,13756.04,13756.04,0],["2023-11-03",13363.01,13363.01,13284.4,13284.4,500],["2023-11-06",13363.01,14542.1,13363.01,14542.1,1500],["2023-11-07",13363.01,13363.01,13284.4,13284.4,800],["2023-11-08",13284.4,13284.4,13284.4,13284.4,0],["2023-11-09",13284.4,13284.4,13284.4,13284.4,0],["2023-11-10",13284.4,13284.4,13284.4,13284.4,0],["2023-11-13",13284.4,13284.4,13284.4,13284.4,0],["2023-11-14",13284.4,13284.4,13284.4,13284.4,0],["2023-11-15",13284.4,14149.07,13205.8,14149.07,300],["2023-11-16",14149.07,14149.07,14149.07,14149.07,0],["2023-11-17",14149.07,14149.07,14149.07,14149.07,0],["2023-11-20",14149.07,14149.07,14149.07,14149.07,0],["2023-11-21",13284.4,13284.4,13284.4,13284.4,100],["2023-11-22",13284.4,13284.4,13284.4,13284.4,0],["2023-11-23",13284.4,13284.4,13284.4,13284.4,0],["2023-11-24",13284.4,13284.4,13284.4,13284.4,100],["2023-11-27",13284.4,13284.4,13284.4,13284.4,0],["2023-11-28",13284.4,13284.4,13284.4,13284.4,0],["2023-11-29",14070.46,14070.46,14070.46,14070.46,100],["2023-11-30",14070.46,14070.46,14070.46,14070.46,0],["2023-12-01",14070.46,14070.46,14070.46,14070.46,0],["2023-12-04",14070.46,14070.46,14070.46,14070.46,0],["2023-12-05",14070.46,14070.46,14070.46,14070.46,0],["2023-12-06",14070.46,14070.46,14070.46,14070.46,0],["2023-12-07",14070.46,14070.46,14070.46,14070.46,0],["2023-12-08",14070.46,14070.46,14070.46,14070.46,0],["2023-12-11",14070.46,14070.46,14070.46,14070.46,0],["2023-12-12",14070.46,14070.46,14070.46,14070.46,0],["2023-12-13",14070.46,14070.46,14070.46,14070.46,0],["2023-12-14",14070.46,14070.46,14070.46,14070.46,0],["2023-12-15",14070.46,14070.46,14070.46,14070.46,0],["2023-12-18",14070.46,14070.46,14070.46,14070.46,0],["2023-12-19",14149.07,14149.07,14149.07,14149.07,300],["2023-12-20",14149.07,14149.07,14149.07,14149.07,0],["2023-12-21",14149.07,14149.07,14149.07,14149.07,0],["2023-12-22",14149.07,14149.07,14149.07,14149.07,0],["2023-12-25",14149.07,14149.07,14149.07,14149.07,0],["2023-12-26",14149.07,14149.07,14149.07,14149.07,0],["2023-12-27",14149.07,14149.07,14149.07,14149.07,0],["2023-12-28",14149.07,14149.07,14149.07,14149.07,0],["2023-12-29",14149.07,14149.07,14149.07,14149.07,0],["2024-01-02",14149.07,14149.07,14149.07,14149.07,0],["2024-01-03",14149.07,14149.07,14149.07,14149.07,0],["2024-01-04",14149.07,14149.07,14149.07,14149.07,0],["2024-01-05",14149.07,14149.07,14149.07,14149.07,0],["2024-01-08",14149.07,14149.07,14149.07,14149.07,0],["2024-01-09",13756.04,13756.04,13756.04,13756.04,300],["2024-01-10",13363.01,13363.01,12969.98,13127.19,2200],["2024-01-11",12891.37,12891.37,12891.37,12891.37,4000],["2024-01-12",12891.37,12891.37,12891.37,12891.37,0],["2024-01-15",12891.37,12891.37,12891.37,12891.37,0],["2024-01-16",12576.95,12576.95,12576.95,12576.95,200],["2024-01-17",12576.95,12576.95,11319.25,11319.25,11700],["2024-01-18",11319.25,11319.25,11319.25,11319.25,0],["2024-01-19",11319.25,11319.25,11319.25,11319.25,0],["2024-01-22",11319.25,11319.25,11319.25,11319.25,0],["2024-01-23",11790.89,11790.89,11790.89,11790.89,1100],["2024-01-24",11790.89,11790.89,11790.89,11790.89,0],["2024-01-25",11790.89,11790.89,11790.89,11790.89,2100],["2024-01-26",11790.89,11790.89,11790.89,11790.89,0],["2024-01-29",11790.89,11790.89,11790.89,11790.89,0],["2024-01-30",11790.89,11790.89,11790.89,11790.89,10000],["2024-01-31",11790.89,11790.89,11790.89,11790.89,0],["2024-02-01",11790.89,11790.89,11790.89,11790.89,0],["2024-02-02",11790.89,11790.89,11790.89,11790.89,6400],["2024-02-05",11790.89,11790.89,11790.89,11790.89,0],["2024-02-06",11790.89,11790.89,11790.89,11790.89,200],["2024-02-07",11397.86,11397.86,11397.86,11397.86,300],["2024-02-15",11790.89,11790.89,11790.89,11790.89,200],["2024-02-16",11790.89,11790.89,11790.89,11790.89,0],["2024-02-19",11790.89,11790.89,11790.89,11790.89,0],["2024-02-20",11790.89,11790.89,11790.89,11790.89,0],["2024-02-21",11790.89,11790.89,11790.89,11790.89,0],["2024-02-22",11790.89,11790.89,11790.89,11790.89,0],["2024-02-23",11790.89,11790.89,11790.89,11790.89,0],["2024-02-26",11790.89,11790.89,11790.89,11790.89,0],["2024-02-27",12576.95,12576.95,12576.95,12576.95,100],["2024-02-28",12576.95,12576.95,12576.95,12576.95,0],["2024-02-29",12576.95,12576.95,12576.95,12576.95,0],["2024-03-01",12576.95,12576.95,12576.95,12576.95,0],["2024-03-04",12576.95,12576.95,12576.95,12576.95,0],["2024-03-05",12419.74,12419.74,11712.28,11712.28,500],["2024-03-06",11712.28,11712.28,11712.28,11712.28,0],["2024-03-07",11712.28,11712.28,11712.28,11712.28,0],["2024-03-08",11712.28,11712.28,11712.28,11712.28,0],["2024-03-11",11712.28,11712.28,11712.28,11712.28,3300],["2024-03-12",11790.89,11790.89,11790.89,11790.89,1600],["2024-03-13",11790.89,11790.89,11790.89,11790.89,0],["2024-03-14",11790.89,11790.89,11790.89,11790.89,0],["2024-03-15",12026.71,12026.71,12026.71,12026.71,2400],["2024-03-18",12026.71,12026.71,12026.71,12026.71,0],["2024-03-19",12026.71,12026.71,12026.71,12026.71,0],["2024-03-20",12419.74,12419.74,12419.74,12419.74,300],["2024-03-21",13598.82,13598.82,13598.82,13598.82,300],["2024-03-22",13205.8,13363.01,13205.8,13363.01,800],["2024-03-25",13363.01,13363.01,13363.01,13363.01,0],["2024-03-26",12655.55,12655.55,12655.55,12655.55,600],["2024-03-27",12655.55,12655.55,12655.55,12655.55,0],["2024-03-28",12655.55,12655.55,12655.55,12655.55,0],["2024-03-29",12655.55,12655.55,12655.55,12655.55,0],["2024-04-01",12655.55,12655.55,12655.55,12655.55,0],["2024-04-02",12655.55,12655.55,12655.55,12655.55,0],["2024-04-03",12734.16,12734.16,12734.16,12734.16,100],["2024-04-04",12734.16,12734.16,12734.16,12734.16,0],["2024-04-05",12734.16,12734.16,12734.16,12734.16,0],["2024-04-08",12734.16,12734.16,12734.16,12734.16,0],["2024-04-09",12576.95,12576.95,12183.92,12183.92,200],["2024-04-10",12183.92,12183.92,12183.92,12183.92,0],["2024-04-11",12183.92,12183.92,12183.92,12183.92,0],["2024-04-12",12183.92,12183.92,12183.92,12183.92,0],["2024-04-15",12576.95,12576.95,12576.95,12576.95,4100],["2024-04-16",12576.95,12734.16,12576.95,12734.16,2500],["2024-04-17",12734.16,12734.16,12734.16,12734.16,0],["2024-04-19",12734.16,12734.16,12734.16,12734.16,0],["2024-04-22",12734.16,12734.16,12734.16,12734.16,0],["2024-04-23",12734.16,12734.16,12734.16,12734.16,0],["2024-04-24",12734.16,12734.16,12734.16,12734.16,100],["2024-04-25",12734.16,12734.16,12734.16,12734.16,0],["2024-04-26",12812.77,12812.77,12812.77,12812.77,300],["2024-05-02",12812.77,12812.77,12812.77,12812.77,100],["2024-05-03",11790.89,11790.89,11790.89,11790.89,100],["2024-05-06",11790.89,11790.89,11790.89,11790.89,0],["2024-05-07",11790.89,11790.89,11790.89,11790.89,0],["2024-05-08",11790.89,11790.89,11790.89,11790.89,700],["2024-05-09",11790.89,11790.89,11790.89,11790.89,0],["2024-05-10",11790.89,11790.89,11790.89,11790.89,200],["2024-05-13",11790.89,11790.89,11790.89,11790.89,0],["2024-05-14",11790.89,11790.89,11790.89,11790.89,0],["2024-05-15",11790.89,11790.89,11790.89,11790.89,0],["2024-05-16",11790.89,11790.89,11790.89,11790.89,0],["2024-05-17",11790.89,11790.89,11790.89,11790.89,100],["2024-05-20",11790.89,11790.89,11790.89,11790.89,0],["2024-05-21",11790.89,11790.89,11790.89,11790.89,0],["2024-05-22",11790.89,11790.89,11790.89,11790.89,0],["2024-05-23",12183.92,12183.92,12183.92,12183.92,1000],["2024-05-24",12183.92,12183.92,12183.92,12183.92,400],["2024-05-27",11869.49,11869.49,11869.49,11869.49,100],["2024-05-28",12655.55,12734.16,12655.55,12734.16,1900],["2024-05-29",12734.16,12734.16,12734.16,12734.16,0],["2024-05-30",12734.16,12734.16,12734.16,12734.16,0],["2024-05-31",12576.95,12576.95,12576.95,12576.95,400],["2024-06-03",12576.95,12576.95,12576.95,12576.95,0],["2024-06-04",11319.25,12734.16,11319.25,12734.16,500],["2024-06-05",12262.52,12262.52,12262.52,12262.52,1000],["2024-06-06",13205.8,13205.8,12734.16,12734.16,1100],["2024-06-07",12734.16,12734.16,12734.16,12734.16,0],["2024-06-10",12734.16,12734.16,12734.16,12734.16,0],["2024-06-11",12734.16,12734.16,12734.16,12734.16,0],["2024-06-12",12419.74,12419.74,12419.74,12419.74,1000],["2024-06-13",12419.74,12419.74,12419.74,12419.74,0],["2024-06-14",12419.74,12419.74,12419.74,12419.74,0],["2024-06-17",12576.95,12576.95,12576.95,12576.95,600],["2024-06-18",11869.49,11869.49,11869.49,11869.49,100],["2024-06-19",11319.25,11319.25,11319.25,11319.25,200],["2024-06-20",11319.25,11319.25,11319.25,11319.25,0],["2024-06-21",12419.74,12419.74,12419.74,12419.74,300],["2024-06-24",12419.74,12419.74,12419.74,12419.74,0],["2024-06-25",12419.74,12419.74,12419.74,12419.74,0],["2024-06-26",12419.74,12419.74,12419.74,12419.74,0],["2024-06-27",11790.89,11790.89,11790.89,11790.89,100],["2024-06-28",11790.89,11790.89,11790.89,11790.89,0],["2024-07-01",11790.89,12105.31,11790.89,12105.31,1100],["2024-07-02",12105.31,12105.31,12105.31,12105.31,0],["2024-07-03",12105.31,12105.31,12105.31,12105.31,0],["2024-07-04",12105.31,12105.31,12105.31,12105.31,100],["2024-07-05",12105.31,12105.31,12105.31,12105.31,0],["2024-07-08",12105.31,12105.31,12105.31,12105.31,0],["2024-07-09",12105.31,12105.31,12105.31,12105.31,0],["2024-07-10",12105.31,12105.31,12105.31,12105.31,0],["2024-07-11",12105.31,12105.31,12105.31,12105.31,0],["2024-07-12",12105.31,12105.31,12105.31,12105.31,0],["2024-07-15",12105.31,12105.31,12105.31,12105.31,0],["2024-07-16",12105.31,12105.31,12105.31,12105.31,100],["2024-07-17",12105.31,12105.31,11790.89,11790.89,900],["2024-07-18",11790.89,11790.89,11790.89,11790.89,0],["2024-07-19",11790.89,11790.89,11790.89,11790.89,0],["2024-07-22",11790.89,11790.89,11790.89,11790.89,0],["2024-07-23",11790.89,11790.89,11790.89,11790.89,0],["2024-07-24",11790.89,11790.89,11397.86,11397.86,1500],["2024-07-25",11397.86,11397.86,10769.01,10769.01,4000],["2024-07-26",10847.62,11162.04,10847.62,11162.04,2000],["2024-07-29",12262.52,12262.52,12262.52,12262.52,100],["2024-07-30",13363.01,13363.01,12262.52,12262.52,1300],["2024-07-31",13441.61,13441.61,13441.61,13441.61,100],["2024-08-01",12105.31,12105.31,12105.31,12105.31,600],["2024-08-02",12576.95,12576.95,11240.65,11240.65,200],["2024-08-05",11397.86,11397.86,11397.86,11397.86,600],["2024-08-06",11790.89,11790.89,11790.89,11790.89,100],["2024-08-07",11083.44,11083.44,11083.44,11083.44,100],["2024-08-08",11083.44,11083.44,11083.44,11083.44,0],["2024-08-09",11083.44,11083.44,11083.44,11083.44,0],["2024-08-12",12105.31,12183.92,12105.31,12183.92,2200],["2024-08-13",12183.92,12183.92,12183.92,12183.92,100],["2024-08-14",12183.92,12183.92,12183.92,12183.92,0],["2024-08-15",12183.92,12183.92,12183.92,12183.92,400],["2024-08-16",12183.92,12183.92,12183.92,12183.92,300],["2024-08-19",12183.92,12183.92,12183.92,12183.92,0],["2024-08-20",12341.13,12341.13,12341.13,12341.13,100],["2024-08-21",13284.4,13284.4,12969.98,12969.98,3300],["2024-08-22",12969.98,13127.19,12891.37,13127.19,6600],["2024-08-23",12969.98,13127.19,12969.98,13127.19,2200],["2024-08-26",13127.19,13363.01,13048.58,13363.01,500],["2024-08-27",13441.61,13441.61,13441.61,13441.61,100],["2024-08-28",13598.82,13598.82,13598.82,13598.82,100],["2024-08-29",13598.82,13598.82,13284.4,13284.4,500],["2024-08-30",14542.1,14542.1,13284.4,13284.4,1200],["2024-09-04",14384.38,14384.38,13115.17,13538.24,5600],["2024-09-05",13538.24,13538.24,13538.24,13538.24,0],["2024-09-06",13538.24,13538.24,13538.24,13538.24,0],["2024-09-09",13538.24,13538.24,13538.24,13538.24,0],["2024-09-10",13538.24,13538.24,13538.24,13538.24,0],["2024-09-11",12438.26,12438.26,12438.26,12438.26,700],["2024-09-12",12438.26,12438.26,12438.26,12438.26,100],["2024-09-13",12438.26,12438.26,12438.26,12438.26,200],["2024-09-16",12438.26,12438.26,12438.26,12438.26,0],["2024-09-17",12861.33,12861.33,12861.33,12861.33,500],["2024-09-18",12861.33,12861.33,12861.33,12861.33,0],["2024-09-19",12945.94,12945.94,12945.94,12945.94,500],["2024-09-20",12945.94,12945.94,12945.94,12945.94,700],["2024-09-23",12692.1,12692.1,12692.1,12692.1,200],["2024-09-24",12692.1,12692.1,12692.1,12692.1,0],["2024-09-25",12692.1,12692.1,12692.1,12692.1,100],["2024-09-26",12692.1,12692.1,12692.1,12692.1,1400],["2024-09-27",12692.1,12692.1,12692.1,12692.1,12000],["2024-09-30",12692.1,12692.1,12692.1,12692.1,0],["2024-10-01",11845.96,11845.96,11845.96,11845.96,100],["2024-10-02",11845.96,11845.96,11845.96,11845.96,0],["2024-10-03",11845.96,11845.96,11845.96,11845.96,0],["2024-10-04",11845.96,11845.96,11845.96,11845.96,0],["2024-10-07",11845.96,11845.96,11845.96,11845.96,0],["2024-10-08",11845.96,11845.96,11845.96,11845.96,0],["2024-10-09",11845.96,11845.96,11845.96,11845.96,0],["2024-10-10",11845.96,11845.96,11845.96,11845.96,0],["2024-10-11",11845.96,11845.96,11845.96,11845.96,0],["2024-10-14",12099.8,12099.8,12099.8,12099.8,100],["2024-10-15",12099.8,12099.8,12099.8,12099.8,0],["2024-10-16",12099.8,12099.8,12099.8,12099.8,0],["2024-10-17",12099.8,12099.8,12099.8,12099.8,0],["2024-10-18",12099.8,12099.8,12099.8,12099.8,0],["2024-10-21",12945.94,13284.4,12945.94,13284.4,400],["2024-10-22",14553.61,14553.61,14553.61,14553.61,100],["2024-10-23",13961.31,13961.31,13961.31,13961.31,5000],["2024-10-24",13961.31,13961.31,13961.31,13961.31,400],["2024-10-25",13961.31,13961.31,13961.31,13961.31,0],["2024-10-28",13961.31,13961.31,13961.31,13961.31,0],["2024-10-29",13961.31,13961.31,13961.31,13961.31,0],["2024-10-30",13961.31,13961.31,13961.31,13961.31,100],["2024-10-31",13961.31,13961.31,13961.31,13961.31,0],["2024-11-01",13961.31,13961.31,13961.31,13961.31,0],["2024-11-04",13961.31,13961.31,13961.31,13961.31,0],["2024-11-05",13961.31,13961.31,13961.31,13961.31,0],["2024-11-06",13961.31,13961.31,13961.31,13961.31,0],["2024-11-07",13961.31,13961.31,13961.31,13961.31,0],["2024-11-08",13961.31,13961.31,13961.31,13961.31,0],["2024-11-11",13538.24,13538.24,13538.24,13538.24,200],["2024-11-12",12692.1,12692.1,12692.1,12692.1,100],["2024-11-13",13115.17,13115.17,13115.17,13115.17,200],["2024-11-14",13115.17,13115.17,13115.17,13115.17,0],["2024-11-15",12692.1,13961.31,12692.1,13961.31,7300],["2024-11-18",13961.31,13961.31,13961.31,13961.31,200],["2024-11-19",13961.31,13961.31,13961.31,13961.31,0],["2024-11-20",13961.31,13961.31,13961.31,13961.31,0],["2024-11-21",13961.31,13961.31,13961.31,13961.31,0],["2024-11-22",13961.31,13961.31,13961.31,13961.31,0],["2024-11-25",12692.1,13453.63,12607.49,13453.63,300],["2024-11-26",12692.1,13707.47,12692.1,13453.63,1200],["2024-11-27",13453.63,13453.63,13453.63,13453.63,0],["2024-11-28",13453.63,13453.63,13453.63,13453.63,0],["2024-11-29",13453.63,13453.63,13453.63,13453.63,0],["2024-12-02",13453.63,13453.63,13453.63,13453.63,0],["2024-12-03",12776.72,13453.63,12776.72,13453.63,2900],["2024-12-04",13453.63,13622.86,12353.65,13622.86,600],["2024-12-05",13622.86,13622.86,13622.86,13622.86,0],["2024-12-06",13622.86,13622.86,13622.86,13622.86,0],["2024-12-09",13622.86,13622.86,13622.86,13622.86,0],["2024-12-10",13622.86,13622.86,13622.86,13622.86,0],["2024-12-11",13622.86,13622.86,13622.86,13622.86,0],["2024-12-12",13622.86,13622.86,13622.86,13622.86,300],["2024-12-13",13622.86,13622.86,13622.86,13622.86,0],["2024-12-16",12522.87,13792.09,12522.87,13792.09,300],["2024-12-17",12861.33,13792.09,12861.33,13792.09,300],["2024-12-18",13792.09,13792.09,13792.09,13792.09,0],["2024-12-19",13792.09,13792.09,13792.09,13792.09,0],["2024-12-20",12776.72,13792.09,12776.72,13792.09,800],["2024-12-23",13792.09,13792.09,13792.09,13792.09,0],["2024-12-24",13792.09,13792.09,13792.09,13792.09,0],["2024-12-25",12522.87,13538.24,12522.87,13538.24,1000],["2024-12-26",13538.24,13538.24,13538.24,13538.24,0],["2024-12-27",13538.24,13538.24,13538.24,13538.24,0],["2024-12-30",13538.24,13538.24,13538.24,13538.24,0],["2024-12-31",13538.24,13538.24,13538.24,13538.24,0],["2025-01-02",13538.24,13538.24,13538.24,13538.24,0],["2025-01-03",13538.24,13538.24,13538.24,13538.24,0],["2025-01-06",13876.7,13876.7,13876.7,13876.7,700],["2025-01-07",13876.7,13876.7,13876.7,13876.7,0],["2025-01-08",13876.7,13876.7,13876.7,13876.7,0],["2025-01-09",13876.7,13876.7,13876.7,13876.7,0],["2025-01-10",13876.7,13876.7,13876.7,13876.7,0],["2025-01-13",13876.7,13876.7,13876.7,13876.7,0],["2025-01-14",13876.7,13876.7,13876.7,13876.7,0],["2025-01-15",12607.49,13538.24,12607.49,13538.24,900],["2025-01-16",13538.24,13538.24,13538.24,13538.24,0],["2025-01-17",13538.24,13538.24,13538.24,13538.24,0],["2025-01-20",13538.24,13538.24,13538.24,13538.24,0],["2025-01-21",14553.61,14553.61,14553.61,14553.61,100],["2025-01-22",14553.61,14553.61,14553.61,14553.61,0],["2025-01-23",13961.31,13961.31,13961.31,13961.31,200],["2025-01-24",13961.31,13961.31,13961.31,13961.31,0],["2025-02-03",13961.31,13961.31,13961.31,13961.31,0],["2025-02-04",14215.16,14215.16,14215.16,14215.16,100],["2025-02-05",14215.16,14215.16,14215.16,14215.16,0],["2025-02-06",14215.16,14215.16,14215.16,14215.16,0],["2025-02-07",14215.16,14215.16,14215.16,14215.16,0],["2025-02-10",14215.16,14215.16,14215.16,14215.16,0],["2025-02-11",14215.16,14215.16,14215.16,14215.16,0],["2025-02-12",13538.24,13538.24,13030.56,13030.56,1000],["2025-02-13",13453.63,13453.63,13453.63,13453.63,100],["2025-02-14",13453.63,13453.63,13453.63,13453.63,0],["2025-02-17",13453.63,13453.63,13453.63,13453.63,0],["2025-02-18",12692.1,12776.72,12692.1,12692.1,10100],["2025-02-19",12269.03,12692.1,12269.03,12692.1,25500],["2025-02-20",12692.1,12692.1,12692.1,12692.1,0],["2025-02-21",12692.1,13199.79,12692.1,13030.56,5100],["2025-02-24",13284.4,13284.4,13284.4,13284.4,100],["2025-02-25",14045.93,14045.93,13284.4,13284.4,1100],["2025-02-26",13284.4,13284.4,13284.4,13284.4,0],["2025-02-27",12861.33,12861.33,12861.33,12861.33,200],["2025-02-28",13030.56,13030.56,13030.56,13030.56,100],["2025-03-03",13030.56,13030.56,13030.56,13030.56,0],["2025-03-04",12438.26,12861.33,12438.26,12861.33,1100],["2025-03-05",12861.33,12861.33,12861.33,12861.33,100],["2025-03-06",12861.33,12861.33,12861.33,12861.33,100],["2025-03-07",12692.1,12945.94,12692.1,12945.94,8000],["2025-03-10",12945.94,13453.63,12269.03,13115.17,1100],["2025-03-11",13115.17,13115.17,13115.17,13115.17,0],["2025-03-12",13115.17,13115.17,13115.17,13115.17,0],["2025-03-13",13115.17,13115.17,13115.17,13115.17,0],["2025-03-14",13030.56,13030.56,13030.56,13030.56,100],["2025-03-17",13030.56,13030.56,13030.56,13030.56,0],["2025-03-18",13030.56,13369.02,13030.56,13369.02,200],["2025-03-19",12692.1,13538.24,12692.1,13538.24,3000],["2025-03-20",13538.24,13538.24,13538.24,13538.24,0],["2025-03-21",13538.24,13538.24,13538.24,13538.24,6500],["2025-03-24",12353.65,12353.65,12353.65,12353.65,100],["2025-03-25",12692.1,12692.1,12607.49,12692.1,6500],["2025-03-26",12692.1,12692.1,12692.1,12692.1,0],["2025-03-27",12692.1,12692.1,12692.1,12692.1,0],["2025-03-28",12692.1,12776.72,12692.1,12692.1,2200],["2025-03-31",12692.1,12692.1,12692.1,12692.1,0],["2025-04-01",12692.1,12692.1,12692.1,12692.1,0],["2025-04-02",13030.56,13115.17,13030.56,13115.17,2200],["2025-04-03",13115.17,13115.17,13115.17,13115.17,0],["2025-04-04",13115.17,13115.17,13115.17,13115.17,0],["2025-04-08",13115.17,13115.17,13115.17,13115.17,0],["2025-04-09",13707.47,13707.47,13538.24,13538.24,1700],["2025-04-10",13538.24,13538.24,13538.24,13538.24,200],["2025-04-11",13538.24,13538.24,13538.24,13538.24,0],["2025-04-14",12692.1,12692.1,12692.1,12692.1,500],["2025-04-15",12692.1,12692.1,12692.1,12692.1,0],["2025-04-16",12692.1,12692.1,12692.1,12692.1,0],["2025-04-17",11845.96,11845.96,11845.96,11845.96,100],["2025-04-18",11845.96,11845.96,11845.96,11845.96,0],["2025-04-21",11761.35,11761.35,11761.35,11761.35,200],["2025-04-22",12692.1,12692.1,12692.1,12692.1,400],["2025-04-23",12692.1,12692.1,12692.1,12692.1,0],["2025-04-24",12692.1,12692.1,12692.1,12692.1,200],["2025-04-25",12692.1,12692.1,12692.1,12692.1,100],["2025-04-28",12692.1,12692.1,12692.1,12692.1,300],["2025-04-29",12692.1,12692.1,12692.1,12692.1,100],["2025-05-05",12692.1,12692.1,12692.1,12692.1,0],["2025-05-06",12692.1,12692.1,12692.1,12692.1,0],["2025-05-07",12692.1,12692.1,12692.1,12692.1,0],["2025-05-08",12692.1,12692.1,12692.1,12692.1,0],["2025-05-09",12692.1,12692.1,12692.1,12692.1,0],["2025-05-12",12692.1,12692.1,12692.1,12692.1,0],["2025-05-13",12692.1,12692.1,12692.1,12692.1,500],["2025-05-14",12692.1,12692.1,12692.1,12692.1,0],["2025-05-15",12692.1,12692.1,12692.1,12692.1,400],["2025-05-16",12692.1,12692.1,12692.1,12692.1,0],["2025-05-19",12692.1,12692.1,12692.1,12692.1,0],["2025-05-20",12692.1,12692.1,12692.1,12692.1,100],["2025-05-21",12692.1,12692.1,12692.1,12692.1,0],["2025-05-22",12692.1,12692.1,12692.1,12692.1,0],["2025-05-23",12692.1,12692.1,12692.1,12692.1,0],["2025-05-26",12692.1,12692.1,12692.1,12692.1,0],["2025-05-27",12692.1,12692.1,12692.1,12692.1,0],["2025-05-28",12692.1,12692.1,12692.1,12692.1,0],["2025-05-29",12607.49,12607.49,12607.49,12607.49,100],["2025-05-30",12607.49,12607.49,12607.49,12607.49,0],["2025-06-02",12607.49,12607.49,12607.49,12607.49,0],["2025-06-03",12607.49,13369.02,12607.49,13369.02,600],["2025-06-04",13369.02,13369.02,13369.02,13369.02,0],["2025-06-05",13369.02,13369.02,13369.02,13369.02,0],["2025-06-06",13369.02,13369.02,13369.02,13369.02,0],["2025-06-09",13369.02,13369.02,13369.02,13369.02,0],["2025-06-10",13369.02,13369.02,13369.02,13369.02,0],["2025-06-11",13369.02,13369.02,13369.02,13369.02,0],["2025-06-12",13369.02,13369.02,13369.02,13369.02,0],["2025-06-13",13707.47,13707.47,13707.47,13707.47,100],["2025-06-16",13707.47,13707.47,13707.47,13707.47,0],["2025-06-17",13707.47,13707.47,13707.47,13707.47,0],["2025-06-18",13707.47,13707.47,13707.47,13707.47,0],["2025-06-19",13707.47,13707.47,13707.47,13707.47,0],["2025-06-20",13707.47,13707.47,13707.47,13707.47,0],["2025-06-23",12522.87,12522.87,12522.87,12522.87,100],["2025-06-24",12522.87,12522.87,12522.87,12522.87,0],["2025-06-25",12522.87,12522.87,12522.87,12522.87,0],["2025-06-26",12692.1,12692.1,12692.1,12692.1,100],["2025-06-27",12692.1,12692.1,12692.1,12692.1,0],["2025-06-30",12692.1,12692.1,12692.1,12692.1,1300],["2025-07-01",12692.1,12692.1,12692.1,12692.1,0],["2025-07-02",12692.1,12692.1,12692.1,12692.1,0],["2025-07-03",12692.1,12692.1,12692.1,12692.1,0],["2025-07-04",12692.1,12692.1,12692.1,12692.1,200],["2025-07-07",12692.1,12692.1,12692.1,12692.1,0],["2025-07-08",12015.19,12015.19,11845.96,11845.96,700],["2025-07-09",13030.56,13030.56,13030.56,13030.56,7500],["2025-07-10",13876.7,14215.16,13538.24,13538.24,700],["2025-07-11",13538.24,13538.24,13538.24,13538.24,0],["2025-07-14",13538.24,13538.24,13538.24,13538.24,0],["2025-07-15",13538.24,13538.24,13538.24,13538.24,0],["2025-07-16",12945.94,13030.56,12945.94,13030.56,2000],["2025-07-17",13030.56,13115.17,13030.56,13030.56,3900],["2025-07-18",13115.17,13115.17,13115.17,13115.17,1100],["2025-07-21",13030.56,13961.31,13030.56,13115.17,4200],["2025-07-22",13115.17,13115.17,13115.17,13115.17,100],["2025-07-23",13115.17,13115.17,13115.17,13115.17,1000],["2025-07-24",13115.17,13115.17,13115.17,13115.17,0],["2025-07-25",13115.17,13115.17,13115.17,13115.17,0],["2025-07-28",13030.56,13030.56,13030.56,13030.56,200],["2025-07-29",13030.56,13369.02,13030.56,13369.02,300],["2025-07-30",13115.17,13115.17,13115.17,13115.17,400],["2025-07-31",13369.02,13369.02,13115.17,13115.17,500],["2025-08-01",13369.02,13369.02,13369.02,13369.02,100],["2025-08-04",13369.02,13369.02,13369.02,13369.02,0],["2025-08-05",13030.56,13030.56,12269.03,12353.65,4000],["2025-08-06",12607.49,13538.24,12607.49,13199.79,1800],["2025-08-07",13115.17,13284.4,13115.17,13284.4,1100],["2025-08-08",13369.02,13369.02,13369.02,13369.02,2000],["2025-08-11",13538.24,13538.24,13453.63,13538.24,5700],["2025-08-12",13538.24,13538.24,13115.17,13199.79,2900],["2025-08-13",13453.63,13538.24,13030.56,13538.24,9000],["2025-08-14",13622.86,13792.09,13538.24,13622.86,11600],["2025-08-15",14720.0,14720.0,13348.57,14354.29,6500],["2025-08-18",14354.29,14354.29,14354.29,14354.29,0],["2025-08-19",13988.57,13988.57,12982.86,13714.29,5500],["2025-08-20",13257.14,13257.14,13257.14,13257.14,500],["2025-08-21",13531.43,13531.43,13257.14,13257.14,200],["2025-08-22",13257.14,13622.86,13257.14,13622.86,300],["2025-08-25",13074.29,13074.29,13074.29,13074.29,1000],["2025-08-26",13074.29,13074.29,13074.29,13074.29,700],["2025-08-27",13257.14,13257.14,13257.14,13257.14,1000],["2025-08-28",13257.14,13257.14,13257.14,13257.14,0],["2025-08-29",12708.57,12982.86,12708.57,12800.0,2500],["2025-09-03",12342.86,12982.86,12342.86,12982.86,600],["2025-09-04",12982.86,13074.29,12982.86,13074.29,800],["2025-09-05",13074.29,13440.0,13074.29,13165.71,4400],["2025-09-08",13257.14,13257.14,13257.14,13257.14,2000],["2025-09-09",13165.71,13165.71,13165.71,13165.71,1400],["2025-09-10",13165.71,13165.71,13165.71,13165.71,0],["2025-09-11",13165.71,13165.71,13165.71,13165.71,300],["2025-09-12",13165.71,13165.71,13165.71,13165.71,0],["2025-09-15",13165.71,13165.71,13165.71,13165.71,0],["2025-09-16",13165.71,13165.71,13165.71,13165.71,6100],["2025-09-17",13165.71,13165.71,13165.71,13165.71,0],["2025-09-18",13348.57,13531.43,13348.57,13348.57,5500],["2025-09-19",13348.57,13348.57,13348.57,13348.57,0],["2025-09-22",13348.57,13348.57,13348.57,13348.57,0],["2025-09-23",13348.57,13348.57,12342.86,12342.86,1100],["2025-09-24",12342.86,12342.86,12342.86,12342.86,0],["2025-09-25",13531.43,13531.43,12982.86,12982.86,400],["2025-09-26",12891.43,12891.43,12891.43,12891.43,700],["2025-09-29",13348.57,13348.57,13348.57,13348.57,1700],["2025-09-30",13348.57,13348.57,13348.57,13348.57,0],["2025-10-01",13348.57,13440.0,13348.57,13440.0,500],["2025-10-02",13440.0,13440.0,13348.57,13440.0,900],["2025-10-03",13165.71,13165.71,13074.29,13074.29,2700],["2025-10-06",13074.29,13074.29,13074.29,13074.29,0],["2025-10-07",13074.29,13074.29,13074.29,13074.29,0],["2025-10-08",13074.29,13074.29,13074.29,13074.29,0],["2025-10-09",13074.29,13074.29,13074.29,13074.29,0],["2025-10-10",13074.29,13074.29,13074.29,13074.29,0],["2025-10-13",13074.29,13074.29,13074.29,13074.29,300],["2025-10-14",13074.29,13074.29,13074.29,13074.29,0],["2025-10-15",12434.29,12434.29,12434.29,12434.29,100],["2025-10-16",12434.29,12434.29,12434.29,12434.29,0],["2025-10-17",13165.71,13531.43,13165.71,13257.14,800],["2025-10-20",13257.14,13257.14,13257.14,13257.14,2100],["2025-10-21",13257.14,13257.14,13257.14,13257.14,100],["2025-10-22",12434.29,12434.29,12342.86,12342.86,500],["2025-10-23",12434.29,12434.29,12434.29,12434.29,100],["2025-10-24",12434.29,12434.29,12434.29,12434.29,0],["2025-10-27",12434.29,12982.86,12434.29,12982.86,3900],["2025-10-28",12982.86,12982.86,12982.86,12982.86,1400],["2025-10-29",12982.86,12982.86,12982.86,12982.86,0],["2025-10-30",12982.86,12982.86,12982.86,12982.86,0],["2025-10-31",13165.71,13165.71,13165.71,13165.71,100],["2025-11-03",13165.71,13165.71,13165.71,13165.71,0],["2025-11-04",13165.71,13165.71,13165.71,13165.71,100],["2025-11-05",12800.0,12800.0,12800.0,12800.0,100],["2025-11-06",13165.71,13165.71,13165.71,13165.71,100],["2025-11-07",13165.71,13165.71,13165.71,13165.71,200],["2025-11-10",13165.71,13165.71,13165.71,13165.71,0],["2025-11-11",13165.71,13165.71,13165.71,13165.71,0],["2025-11-12",13165.71,13165.71,13165.71,13165.71,0],["2025-11-13",13165.71,13165.71,13165.71,13165.71,0],["2025-11-14",13165.71,13165.71,13165.71,13165.71,0],["2025-11-17",13165.71,13165.71,13165.71,13165.71,500],["2025-11-18",13165.71,13165.71,13165.71,13165.71,3400],["2025-11-19",13165.71,13165.71,13165.71,13165.71,0],["2025-11-20",13257.14,13257.14,13257.14,13257.14,100],["2025-11-21",12434.29,12434.29,12434.29,12434.29,300],["2025-11-24",12434.29,12434.29,12434.29,12434.29,0],["2025-11-25",12617.14,12617.14,12617.14,12617.14,100],["2025-11-26",12617.14,12617.14,12617.14,12617.14,0],["2025-11-27",13714.29,13714.29,13257.14,13257.14,200],["2025-11-28",13257.14,13257.14,13257.14,13257.14,0],["2025-12-01",13257.14,13257.14,13257.14,13257.14,0],["2025-12-02",13257.14,13257.14,13257.14,13257.14,0],["2025-12-03",13257.14,13257.14,13257.14,13257.14,0],["2025-12-04",13988.57,13988.57,13714.29,13714.29,9100],["2025-12-05",13714.29,13714.29,13714.29,13714.29,0],["2025-12-08",13714.29,13714.29,13714.29,13714.29,0],["2025-12-09",12525.71,13531.43,12525.71,13531.43,400],["2025-12-10",13531.43,13531.43,13531.43,13531.43,0],["2025-12-11",13531.43,13531.43,13531.43,13531.43,0],["2025-12-12",13531.43,13531.43,13531.43,13531.43,0],["2025-12-15",13531.43,13531.43,13531.43,13531.43,0],["2025-12-16",12708.57,12708.57,12525.71,12525.71,4000],["2025-12-17",12525.71,12525.71,12525.71,12525.71,0],["2025-12-18",12525.71,12525.71,12525.71,12525.71,0],["2025-12-19",12617.14,12617.14,12617.14,12617.14,100],["2025-12-22",12800.0,12800.0,12800.0,12800.0,2000],["2025-12-23",12800.0,12800.0,12800.0,12800.0,0],["2025-12-24",12800.0,12800.0,12800.0,12800.0,0],["2025-12-25",12800.0,12800.0,12800.0,12800.0,0],["2025-12-26",13257.14,13257.14,13257.14,13257.14,200],["2025-12-29",13257.14,13257.14,13257.14,13257.14,0],["2025-12-30",13257.14,13257.14,13257.14,13257.14,0],["2025-12-31",13257.14,13257.14,13257.14,13257.14,0],["2026-01-05",13257.14,13257.14,13257.14,13257.14,0],["2026-01-06",13257.14,13257.14,13257.14,13257.14,0],["2026-01-07",13257.14,13257.14,13257.14,13257.14,0],["2026-01-08",13257.14,13257.14,13257.14,13257.14,0],["2026-01-09",13257.14,13257.14,13257.14,13257.14,0],["2026-01-12",12982.86,12982.86,12617.14,12617.14,600],["2026-01-13",12617.14,12617.14,12617.14,12617.14,0],["2026-01-14",12708.57,12708.57,12708.57,12708.57,100],["2026-01-15",13622.86,13622.86,13622.86,13622.86,200],["2026-01-16",13622.86,13622.86,13622.86,13622.86,0],["2026-01-19",13622.86,14080.0,13622.86,14080.0,400],["2026-01-20",14080.0,14080.0,14080.0,14080.0,0],["2026-01-21",14080.0,14080.0,14080.0,14080.0,0],["2026-01-22",14080.0,14080.0,14080.0,14080.0,0],["2026-01-23",12708.57,12891.43,12708.57,12891.43,400],["2026-01-26",12891.43,12891.43,12891.43,12891.43,0],["2026-01-27",12891.43,12891.43,12891.43,12891.43,0],["2026-01-28",12891.43,12891.43,12891.43,12891.43,0],["2026-01-29",12525.71,12525.71,11885.71,11885.71,600],["2026-01-30",13074.29,13074.29,13074.29,13074.29,100],["2026-02-02",13074.29,13074.29,13074.29,13074.29,0],["2026-02-03",13074.29,13074.29,13074.29,13074.29,800],["2026-02-04",13074.29,13074.29,13074.29,13074.29,0],["2026-02-05",13074.29,13074.29,13074.29,13074.29,0],["2026-02-06",13074.29,13074.29,13074.29,13074.29,0],["2026-02-09",13074.29,13074.29,13074.29,13074.29,0],["2026-02-10",13074.29,13074.29,13074.29,13074.29,200],["2026-02-11",13074.29,13074.29,13074.29,13074.29,0],["2026-02-12",13074.29,13074.29,13074.29,13074.29,0],["2026-02-13",13074.29,13074.29,13074.29,13074.29,0],["2026-02-23",13074.29,13074.29,13074.29,13074.29,0],["2026-02-24",13074.29,13074.29,13074.29,13074.29,0],["2026-02-25",13074.29,13074.29,13074.29,13074.29,500],["2026-02-26",13074.29,13074.29,13074.29,13074.29,0],["2026-02-27",13165.71,13165.71,13165.71,13165.71,100],["2026-03-02",13165.71,13165.71,13165.71,13165.71,0],["2026-03-03",13165.71,13165.71,13165.71,13165.71,0],["2026-03-04",13165.71,13165.71,13165.71,13165.71,0],["2026-03-05",13165.71,13165.71,13165.71,13165.71,0],["2026-03-06",13165.71,13165.71,13165.71,13165.71,0],["2026-03-09",12251.43,12251.43,12251.43,12251.43,100],["2026-03-10",13440.0,13440.0,12434.29,12434.29,4700],["2026-03-11",12434.29,12434.29,12434.29,12434.29,0],["2026-03-12",12434.29,12434.29,12434.29,12434.29,0],["2026-03-13",12434.29,12434.29,12434.29,12434.29,0],["2026-03-16",12434.29,12434.29,12434.29,12434.29,0],["2026-03-17",12434.29,12434.29,12434.29,12434.29,0],["2026-03-18",13257.14,13348.57,13257.14,13348.57,200],["2026-03-19",13348.57,13348.57,13348.57,13348.57,0],["2026-03-20",13348.57,13348.57,13348.57,13348.57,0],["2026-03-23",13348.57,13348.57,13348.57,13348.57,0],["2026-03-24",13348.57,13348.57,13348.57,13348.57,0],["2026-03-25",13348.57,13714.29,13348.57,13714.29,600],["2026-03-26",13714.29,13714.29,13714.29,13714.29,0],["2026-03-27",13714.29,13714.29,13714.29,13714.29,0],["2026-03-30",13714.29,13714.29,13714.29,13714.29,0],["2026-03-31",13165.71,13165.71,13165.71,13165.71,1000],["2026-04-01",13440.0,13440.0,13440.0,13440.0,3000],["2026-04-02",13440.0,13440.0,13440.0,13440.0,0],["2026-04-03",13440.0,13440.0,13440.0,13440.0,500],["2026-04-06",12800.0,12800.0,12617.14,12617.14,6200],["2026-04-07",12617.14,12617.14,12617.14,12617.14,0],["2026-04-08",12708.57,12708.57,12708.57,12708.57,100],["2026-04-09",12708.57,12708.57,12708.57,12708.57,0],["2026-04-10",12708.57,12708.57,12708.57,12708.57,0],["2026-04-13",12708.57,12708.57,12525.71,12525.71,2400],["2026-04-14",12525.71,12525.71,12525.71,12525.71,0],["2026-04-15",13074.29,13165.71,12800.0,12800.0,3200],["2026-04-16",12800.0,12800.0,12800.0,12800.0,0],["2026-04-17",12617.14,12617.14,12617.14,12617.14,100],["2026-04-20",12708.57,13531.43,12708.57,13531.43,600],["2026-04-21",13531.43,13531.43,13531.43,13531.43,0],["2026-04-22",13531.43,13531.43,13531.43,13531.43,0],["2026-04-23",13531.43,13531.43,13531.43,13531.43,0],["2026-04-24",13531.43,13531.43,13531.43,13531.43,0],["2026-04-28",12525.71,12525.71,12525.71,12525.71,100],["2026-04-29",12525.71,12525.71,12525.71,12525.71,0],["2026-05-04",13348.57,13348.57,13348.57,13348.57,100],["2026-05-05",12708.57,13531.43,12708.57,13531.43,3500],["2026-05-06",12708.57,12708.57,12708.57,12708.57,100],["2026-05-07",12800.0,12800.0,12800.0,12800.0,100],["2026-05-08",12800.0,12800.0,12800.0,12800.0,0],["2026-05-11",12800.0,12800.0,12800.0,12800.0,0],["2026-05-12",12800.0,12800.0,12800.0,12800.0,0],["2026-05-13",12800.0,12800.0,12800.0,12800.0,0],["2026-05-14",12800.0,12800.0,12800.0,12800.0,0],["2026-05-15",12800.0,12800.0,12800.0,12800.0,0],["2026-05-18",12800.0,12800.0,12800.0,12800.0,0],["2026-05-19",12800.0,12800.0,12800.0,12800.0,0],["2026-05-20",12800.0,12800.0,12800.0,12800.0,0],["2026-05-21",12708.57,12708.57,12617.14,12617.14,700],["2026-05-22",12525.71,12525.71,12160.0,12160.0,1700],["2026-05-25",12160.0,12160.0,12160.0,12160.0,0],["2026-05-26",13074.29,13074.29,13074.29,13074.29,100],["2026-05-27",12891.43,12891.43,12891.43,12891.43,300],["2026-05-28",12891.43,12891.43,12891.43,12891.43,100],["2026-05-29",12434.29,12434.29,12434.29,12434.29,100],["2026-06-01",12434.29,12434.29,12434.29,12434.29,0],["2026-06-02",12434.29,12434.29,12434.29,12434.29,0],["2026-06-03",12434.29,12434.29,12434.29,12434.29,0],["2026-06-04",12434.29,12434.29,12434.29,12434.29,0],["2026-06-05",12434.29,12434.29,12434.29,12434.29,0],["2026-06-08",12434.29,12434.29,12434.29,12434.29,0],["2026-06-09",12434.29,12434.29,12434.29,12434.29,0],["2026-06-10",12434.29,12434.29,12434.29,12434.29,100],["2026-06-11",12251.43,12251.43,12251.43,12251.43,400],["2026-06-12",12251.43,12251.43,12251.43,12251.43,100],["2026-06-15",12251.43,12251.43,12251.43,12251.43,0],["2026-06-16",12251.43,12251.43,12251.43,12251.43,0],["2026-06-17",12251.43,12251.43,12251.43,12251.43,0],["2026-06-18",12251.43,12251.43,12251.43,12251.43,100],["2026-06-19",12251.43,12251.43,12251.43,12251.43,100],["2026-06-22",11885.71,12251.43,11885.71,12251.43,4600],["2026-06-23",12251.43,12251.43,12251.43,12251.43,0],["2026-06-24",12251.43,12251.43,12251.43,12251.43,0],["2026-06-25",12160.0,12160.0,12160.0,12160.0,100],["2026-06-26",12160.0,12160.0,12160.0,12160.0,0],["2026-06-29",12160.0,12160.0,12160.0,12160.0,0],["2026-06-30",12160.0,12160.0,12160.0,12160.0,0],["2026-07-01",12251.43,12251.43,12251.43,12251.43,100],["2026-07-02",12251.43,12251.43,12251.43,12251.43,0],["2026-07-03",12251.43,12251.43,12251.43,12251.43,1500],["2026-07-06",12251.43,12251.43,12251.43,12251.43,0],["2026-07-07",12251.43,12251.43,12251.43,12251.43,0],["2026-07-08",12251.43,12251.43,12251.43,12251.43,0],["2026-07-09",12251.43,12251.43,12251.43,12251.43,0],["2026-07-10",12251.43,12251.43,12251.43,12251.43,0],["2026-07-13",12251.43,12251.43,12251.43,12251.43,0],["2026-07-14",12251.43,12251.43,12251.43,12251.43,0],["2026-07-15",12251.43,12251.43,12251.43,12251.43,0],["2026-07-16",12251.43,12251.43,12251.43,12251.43,0],["2026-07-17",12251.43,12251.43,12251.43,12251.43,0],["2026-07-20",12251.43,12251.43,12251.43,12251.43,0],["2026-07-21",12251.43,12251.43,12251.43,12251.43,0],["2026-07-22",12251.43,12251.43,12251.43,12251.43,0],["2026-07-23",12251.43,12251.43,12251.43,12251.43,0],["2026-07-24",12251.43,12251.43,12251.43,12251.43,0],["2026-07-27",12251.43,12251.43,12251.43,12251.43,0],["2026-07-28",12251.43,12251.43,12251.43,12251.43,0],["2026-07-29",12251.43,12251.43,12251.43,12251.43,0],["2026-07-30",12251.43,12251.43,12251.43,12251.43,0],["2026-07-31",12251.43,12251.43,12251.43,12251.43,200],["2026-08-03",12160.0,12251.43,12160.0,12251.43,200],["2026-08-04",12251.43,12251.43,12251.43,12251.43,0],["2026-08-05",12251.43,12251.43,12251.43,12251.43,0],["2026-08-06",12251.43,12251.43,12251.43,12251.43,0],["2026-08-07",12251.43,12251.43,12251.43,12251.43,0],["2026-08-10",12251.43,12251.43,12251.43,12251.43,0],["2026-08-11",12251.43,12251.43,12251.43,12251.43,0],["2026-08-12",12251.43,12251.43,12251.43,12251.43,0],["2026-08-13",12251.43,12251.43,12251.43,12251.43,0],["2026-08-14",12251.43,12251.43,12251.43,12251.43,0],["2026-08-17",12251.43,12251.43,12251.43,12251.43,0],["2026-08-18",12251.43,12251.43,12251.43,12251.43,0],["2026-08-19",12251.43,12251.43,12251.43,12251.43,0],["2026-08-20",12708.57,12708.57,12708.57,12708.57,100],["2026-08-21",12708.57,12708.57,12708.57,12708.57,800],["2026-08-24",12708.57,12708.57,12708.57,12708.57,300],["2026-08-25",12708.57,13257.14,12708.57,13165.71,1800],["2026-08-26",13622.86,13622.86,13622.86,13622.86,100],["2026-08-27",13622.86,13622.86,13622.86,13622.86,0],["2026-08-28",13622.86,13622.86,13440.0,13440.0,500],["2026-09-03",13440.0,13440.0,13440.0,13440.0,500],["2026-09-04",13440.0,13440.0,12160.0,12160.0,3000],["2026-09-07",12525.71,12800.0,12525.71,12800.0,4500],["2026-09-08",13100.0,13100.0,13100.0,13100.0,1000],["2026-09-09",13100.0,13100.0,13100.0,13100.0,0],["2026-09-10",13100.0,13300.0,13100.0,13300.0,1100],["2026-09-11",13300.0,13300.0,13300.0,13300.0,0],["2026-09-14",13300.0,13300.0,13300.0,13300.0,0],["2026-09-15",13300.0,13300.0,13300.0,13300.0,0],["2026-09-16",13300.0,13300.0,13300.0,13300.0,0],["2026-09-17",13300.0,13300.0,13300.0,13300.0,0],["2026-09-18",13300.0,13300.0,13300.0,13300.0,0],["2026-09-21",13300.0,13300.0,13300.0,13300.0,0],["2026-09-22",13300.0,13300.0,13300.0,13300.0,0],["2026-09-23",13300.0,13300.0,13300.0,13300.0,100],["2026-09-24",13300.0,13300.0,13300.0,13300.0,0],["2026-09-25",13300.0,13300.0,13300.0,13300.0,0],["2026-09-28",13300.0,13300.0,13300.0,13300.0,0],["2026-09-29",13300.0,13300.0,13300.0,13300.0,0],["2026-09-30",13300.0,13300.0,13300.0,13300.0,0],["2026-10-01",13300.0,13300.0,13300.0,13300.0,0],["2026-10-02",13300.0,13300.0,13300.0,13300.0,0],["2026-10-05",13300.0,13300.0,13300.0,13300.0,0],["2026-10-06",13400.0,13400.0,13300.0,13300.0,1100],["2026-10-07",13300.0,13300.0,13300.0,13300.0,0],["2026-10-08",13300.0,13300.0,13300.0,13300.0,0],["2026-10-09",12700.0,12700.0,12700.0,12700.0,1000],["2026-10-12",12700.0,12700.0,12700.0,12700.0,0]]}