{"sym":"HDM","index":false,"bars":[["2010-01-21",505.28,505.28,505.28,505.28,10],["2010-01-22",505.28,505.28,505.28,505.28,0],["2010-01-25",505.28,505.28,505.28,505.28,0],["2010-01-26",505.28,505.28,505.28,505.28,0],["2010-01-27",505.28,505.28,505.28,505.28,0],["2010-01-28",505.28,505.28,505.28,505.28,0],["2010-01-29",505.28,505.28,505.28,505.28,0],["2010-02-01",505.28,505.28,505.28,505.28,0],["2010-02-02",505.28,505.28,505.28,505.28,0],["2010-02-03",505.28,505.28,505.28,505.28,0],["2010-02-04",505.28,505.28,505.28,505.28,0],["2010-02-05",505.28,505.28,505.28,505.28,0],["2010-02-08",505.28,505.28,505.28,505.28,0],["2010-02-09",505.28,505.28,505.28,505.28,0],["2010-02-10",505.28,505.28,505.28,505.28,0],["2010-02-11",505.28,505.28,505.28,505.28,0],["2010-02-12",505.28,505.28,505.28,505.28,0],["2010-02-22",505.28,505.28,505.28,505.28,0],["2010-02-23",505.28,505.28,505.28,505.28,0],["2010-02-24",505.28,505.28,505.28,505.28,0],["2010-02-25",505.28,505.28,505.28,505.28,0],["2010-02-26",505.28,505.28,505.28,505.28,0],["2010-03-01",505.28,505.28,505.28,505.28,0],["2010-03-02",505.28,505.28,505.28,505.28,0],["2010-03-03",505.28,505.28,505.28,505.28,0],["2010-03-04",505.28,505.28,505.28,505.28,0],["2010-03-05",505.28,505.28,505.28,505.28,0],["2010-03-08",505.28,505.28,505.28,505.28,0],["2010-03-09",505.28,505.28,505.28,505.28,0],["2010-03-10",505.28,505.28,505.28,505.28,0],["2010-03-11",505.28,505.28,505.28,505.28,0],["2010-03-12",505.28,505.28,505.28,505.28,0],["2010-03-15",505.28,505.28,505.28,505.28,0],["2010-03-16",505.28,505.28,505.28,505.28,0],["2010-03-17",505.28,505.28,505.28,505.28,0],["2010-03-18",505.28,505.28,505.28,505.28,0],["2010-03-19",505.28,505.28,505.28,505.28,0],["2010-03-22",505.28,505.28,505.28,505.28,0],["2010-03-23",505.28,505.28,505.28,505.28,0],["2010-03-24",505.28,505.28,505.28,505.28,0],["2010-03-25",505.28,505.28,505.28,505.28,0],["2010-03-26",505.28,505.28,505.28,505.28,0],["2010-03-29",505.28,505.28,505.28,505.28,0],["2010-03-30",505.28,505.28,505.28,505.28,0],["2010-03-31",505.28,505.28,505.28,505.28,0],["2010-04-01",505.28,505.28,505.28,505.28,0],["2010-04-02",505.28,505.28,505.28,505.28,0],["2010-04-05",505.28,505.28,505.28,505.28,0],["2010-04-06",505.28,505.28,505.28,505.28,0],["2010-04-07",505.28,505.28,505.28,505.28,0],["2010-04-09",505.28,505.28,505.28,505.28,0],["2010-04-12",505.28,505.28,505.28,505.28,0],["2010-04-13",484.22,484.22,484.22,484.22,10000],["2010-04-14",484.22,484.22,484.22,484.22,0],["2010-04-15",484.22,484.22,484.22,484.22,0],["2010-04-16",484.22,484.22,484.22,484.22,0],["2010-04-19",484.22,484.22,484.22,484.22,0],["2010-04-20",484.22,484.22,484.22,484.22,0],["2010-04-21",484.22,484.22,484.22,484.22,0],["2010-04-22",484.22,484.22,484.22,484.22,0],["2010-04-26",484.22,484.22,484.22,484.22,0],["2010-04-27",484.22,484.22,484.22,484.22,0],["2010-04-28",484.22,484.22,484.22,484.22,0],["2010-04-29",530.54,530.54,530.54,530.54,1000],["2010-05-04",530.54,530.54,530.54,530.54,0],["2010-05-05",530.54,530.54,530.54,530.54,0],["2010-05-06",530.54,530.54,530.54,530.54,0],["2010-05-07",530.54,530.54,530.54,530.54,0],["2010-05-10",530.54,530.54,530.54,530.54,0],["2010-05-11",530.54,530.54,530.54,530.54,0],["2010-05-12",530.54,530.54,530.54,530.54,0],["2010-05-13",530.54,530.54,530.54,530.54,0],["2010-05-14",530.54,530.54,530.54,530.54,0],["2010-05-17",530.54,530.54,530.54,530.54,0],["2010-05-18",530.54,530.54,530.54,530.54,0],["2010-05-19",530.54,530.54,530.54,530.54,0],["2010-05-20",530.54,530.54,530.54,530.54,0],["2010-05-21",530.54,530.54,530.54,530.54,0],["2010-05-24",530.54,530.54,530.54,530.54,0],["2010-05-25",581.07,581.07,581.07,581.07,1000],["2010-05-26",581.07,581.07,581.07,581.07,0],["2010-05-27",581.07,581.07,581.07,581.07,0],["2010-05-28",581.07,581.07,581.07,581.07,0],["2010-05-31",581.07,581.07,581.07,581.07,0],["2010-06-01",581.07,581.07,581.07,581.07,0],["2010-06-02",581.07,581.07,581.07,581.07,0],["2010-06-03",581.07,581.07,581.07,581.07,0],["2010-06-04",581.07,581.07,581.07,581.07,0],["2010-06-07",581.07,581.07,581.07,581.07,0],["2010-06-08",581.07,581.07,581.07,581.07,0],["2010-06-09",581.07,581.07,581.07,581.07,0],["2010-06-10",581.07,581.07,581.07,581.07,0],["2010-06-11",581.07,581.07,581.07,581.07,0],["2010-06-14",581.07,581.07,581.07,581.07,0],["2010-06-15",581.07,581.07,581.07,581.07,0],["2010-06-16",581.07,581.07,581.07,581.07,0],["2010-06-17",581.07,581.07,581.07,581.07,0],["2010-06-18",581.07,581.07,581.07,581.07,0],["2010-06-21",581.07,581.07,581.07,581.07,0],["2010-06-22",581.07,581.07,581.07,581.07,0],["2010-06-23",581.07,581.07,581.07,581.07,0],["2010-06-24",581.07,581.07,581.07,581.07,0],["2010-06-25",581.07,581.07,581.07,581.07,0],["2010-06-28",581.07,581.07,581.07,581.07,0],["2010-06-29",581.07,581.07,581.07,581.07,0],["2010-06-30",581.07,581.07,581.07,581.07,0],["2010-07-01",581.07,581.07,581.07,581.07,0],["2010-07-02",581.07,581.07,581.07,581.07,0],["2010-07-05",581.07,581.07,581.07,581.07,0],["2010-07-06",581.07,581.07,581.07,581.07,0],["2010-07-07",581.07,581.07,581.07,581.07,0],["2010-07-08",581.07,581.07,581.07,581.07,0],["2010-07-09",581.07,581.07,581.07,581.07,0],["2010-07-12",581.07,581.07,581.07,581.07,0],["2010-07-13",581.07,581.07,581.07,581.07,0],["2010-07-14",616.28,616.28,528.24,528.24,1700],["2010-07-15",523.84,523.84,523.84,523.84,10],["2010-07-16",523.84,523.84,523.84,523.84,0],["2010-07-19",523.84,528.24,523.84,528.24,2100],["2010-07-20",523.84,523.84,523.84,523.84,600],["2010-07-21",523.84,523.84,523.84,523.84,100],["2010-07-22",484.22,541.45,484.22,528.24,1400],["2010-07-23",523.84,523.84,523.84,523.84,500],["2010-07-26",523.84,523.84,523.84,523.84,0],["2010-07-27",484.22,484.22,484.22,484.22,100],["2010-07-28",484.22,484.22,484.22,484.22,0],["2010-07-29",440.2,440.2,440.2,440.2,1000],["2010-07-30",440.2,440.2,440.2,440.2,0],["2010-08-02",418.19,418.19,418.19,418.19,300],["2010-08-03",418.19,418.19,418.19,418.19,100],["2010-08-04",378.57,382.98,378.57,382.98,2800],["2010-08-05",413.79,413.79,413.79,413.79,3600],["2010-08-06",453.41,453.41,453.41,453.41,100],["2010-08-09",497.43,497.43,497.43,497.43,100],["2010-08-10",545.85,545.85,449.01,449.01,200],["2010-08-11",537.05,537.05,449.01,449.01,300],["2010-08-12",479.82,479.82,479.82,479.82,0],["2010-08-13",479.82,479.82,479.82,479.82,0],["2010-08-16",435.8,435.8,435.8,435.8,2100],["2010-08-17",435.8,435.8,435.8,435.8,0],["2010-08-18",475.42,475.42,396.18,396.18,1200],["2010-08-19",444.6,444.6,444.6,444.6,100],["2010-08-20",475.42,475.42,400.58,400.58,500],["2010-08-23",413.79,413.79,413.79,413.79,0],["2010-08-24",413.79,413.79,413.79,413.79,0],["2010-08-25",413.79,413.79,413.79,413.79,0],["2010-08-26",374.17,374.17,374.17,374.17,100],["2010-08-27",343.36,343.36,343.36,343.36,1900],["2010-08-30",330.15,330.15,330.15,330.15,100],["2010-08-31",330.15,330.15,330.15,330.15,0],["2010-09-01",360.97,360.97,352.16,352.16,200],["2010-09-06",391.78,391.78,352.16,352.16,1300],["2010-09-07",391.78,391.78,391.78,391.78,100],["2010-09-08",427.0,427.0,427.0,427.0,100],["2010-09-09",462.21,462.21,462.21,462.21,1100],["2010-09-10",475.42,475.42,475.42,475.42,100],["2010-09-13",484.22,484.22,484.22,484.22,100],["2010-09-14",488.62,488.62,488.62,488.62,100],["2010-09-15",493.03,493.03,493.03,493.03,100],["2010-09-16",484.22,484.22,484.22,484.22,100],["2010-09-17",484.22,484.22,484.22,484.22,0],["2010-09-20",484.22,484.22,484.22,484.22,0],["2010-09-21",484.22,484.22,484.22,484.22,0],["2010-09-22",484.22,484.22,484.22,484.22,0],["2010-09-23",484.22,484.22,484.22,484.22,0],["2010-09-24",484.22,484.22,484.22,484.22,0],["2010-09-27",484.22,484.22,484.22,484.22,0],["2010-09-28",484.22,484.22,484.22,484.22,0],["2010-09-29",484.22,484.22,484.22,484.22,0],["2010-09-30",484.22,484.22,484.22,484.22,0],["2010-10-01",484.22,484.22,484.22,484.22,0],["2010-10-04",484.22,484.22,484.22,484.22,0],["2010-10-05",484.22,484.22,484.22,484.22,0],["2010-10-06",435.8,435.8,435.8,435.8,300],["2010-10-07",396.18,396.18,396.18,396.18,100],["2010-10-08",356.56,356.56,356.56,356.56,100],["2010-10-11",347.76,347.76,347.76,347.76,100],["2010-10-12",343.36,343.36,343.36,343.36,200],["2010-10-13",330.15,330.15,330.15,330.15,500],["2010-10-14",360.97,360.97,330.15,330.15,900],["2010-10-15",316.95,316.95,316.95,316.95,500],["2010-10-18",308.14,308.14,308.14,308.14,3100],["2010-10-19",303.74,303.74,303.74,303.74,1800],["2010-10-20",303.74,303.74,303.74,303.74,0],["2010-10-21",308.14,308.14,308.14,308.14,1000],["2010-10-22",308.14,308.14,308.14,308.14,0],["2010-10-25",325.75,325.75,325.75,325.75,900],["2010-10-26",356.56,356.56,356.56,356.56,400],["2010-10-27",356.56,356.56,356.56,356.56,0],["2010-10-28",369.77,369.77,369.77,369.77,100],["2010-10-29",369.77,369.77,369.77,369.77,0],["2010-11-01",334.55,334.55,334.55,334.55,200],["2010-11-02",334.55,334.55,334.55,334.55,0],["2010-11-03",334.55,334.55,334.55,334.55,0],["2010-11-04",321.35,321.35,321.35,321.35,1000],["2010-11-05",316.95,316.95,316.95,316.95,1000],["2010-11-08",316.95,321.35,316.95,321.35,1900],["2010-11-09",316.95,316.95,316.95,316.95,0],["2010-11-10",312.54,312.54,308.14,312.54,2400],["2010-11-11",303.74,303.74,303.74,303.74,1000],["2010-11-12",299.34,299.34,299.34,299.34,2000],["2010-11-15",303.74,303.74,299.34,299.34,5300],["2010-11-16",286.13,286.13,286.13,286.13,1700],["2010-11-17",272.93,272.93,272.93,272.93,100],["2010-11-18",272.93,272.93,272.93,272.93,0],["2010-11-19",299.34,299.34,286.13,286.13,3200],["2010-11-22",325.75,325.75,325.75,325.75,100],["2010-11-23",325.75,325.75,325.75,325.75,0],["2010-11-24",316.95,316.95,316.95,316.95,2000],["2010-11-25",330.15,330.15,330.15,330.15,100],["2010-11-26",330.15,330.15,330.15,330.15,0],["2010-11-29",330.15,334.55,330.15,334.55,4400],["2010-11-30",360.97,360.97,360.97,360.97,100],["2010-12-01",360.97,360.97,360.97,360.97,0],["2010-12-02",396.18,396.18,396.18,396.18,100],["2010-12-03",418.19,418.19,356.56,356.56,200],["2010-12-06",387.38,387.38,387.38,387.38,0],["2010-12-07",387.38,387.38,387.38,387.38,0],["2010-12-08",387.38,387.38,387.38,387.38,0],["2010-12-09",387.38,387.38,387.38,387.38,0],["2010-12-10",387.38,387.38,387.38,387.38,0],["2010-12-13",387.38,387.38,387.38,387.38,0],["2010-12-14",387.38,387.38,387.38,387.38,0],["2010-12-15",387.38,387.38,387.38,387.38,0],["2010-12-16",387.38,387.38,387.38,387.38,0],["2010-12-17",387.38,387.38,387.38,387.38,0],["2010-12-20",387.38,387.38,387.38,387.38,0],["2010-12-21",352.16,352.16,352.16,352.16,100],["2010-12-22",352.16,352.16,352.16,352.16,100],["2010-12-23",352.16,352.16,352.16,352.16,300],["2010-12-24",352.16,352.16,352.16,352.16,300],["2010-12-27",352.16,352.16,352.16,352.16,300],["2010-12-28",352.16,352.16,352.16,352.16,300],["2010-12-29",347.76,352.16,347.76,352.16,1000],["2010-12-30",352.16,352.16,347.76,347.76,400],["2010-12-31",347.76,347.76,343.36,343.36,2900],["2011-01-04",347.76,347.76,347.76,347.76,0],["2011-01-05",347.76,347.76,347.76,347.76,0],["2011-01-06",347.76,347.76,347.76,347.76,0],["2011-01-07",352.16,352.16,352.16,352.16,300],["2011-01-10",352.16,352.16,352.16,352.16,500],["2011-01-11",360.97,360.97,360.97,360.97,1000],["2011-01-12",360.97,360.97,360.97,360.97,0],["2011-01-13",360.97,360.97,360.97,360.97,0],["2011-01-14",396.18,396.18,396.18,396.18,100],["2011-01-17",435.8,435.8,435.8,435.8,100],["2011-01-18",453.41,453.41,453.41,453.41,100],["2011-01-19",453.41,453.41,453.41,453.41,0],["2011-01-20",453.41,453.41,453.41,453.41,0],["2011-01-21",453.41,453.41,453.41,453.41,0],["2011-01-24",409.39,409.39,409.39,409.39,100],["2011-01-25",409.39,409.39,409.39,409.39,0],["2011-01-26",409.39,409.39,409.39,409.39,0],["2011-01-27",396.18,396.18,396.18,396.18,2000],["2011-01-28",418.19,418.19,418.19,418.19,100],["2011-02-08",457.81,457.81,457.81,457.81,100],["2011-02-09",457.81,457.81,457.81,457.81,0],["2011-02-10",457.81,457.81,457.81,457.81,0],["2011-02-11",457.81,457.81,457.81,457.81,0],["2011-02-14",457.81,457.81,457.81,457.81,0],["2011-02-15",457.81,457.81,457.81,457.81,0],["2011-02-16",422.59,422.59,422.59,422.59,500],["2011-02-17",404.99,404.99,404.99,404.99,1000],["2011-02-18",387.38,387.38,378.57,387.38,5000],["2011-02-21",374.17,374.17,374.17,374.17,300],["2011-02-22",409.39,409.39,409.39,409.39,100],["2011-02-23",449.01,449.01,449.01,449.01,200],["2011-02-24",449.01,484.22,449.01,484.22,200],["2011-02-25",484.22,484.22,484.22,484.22,300],["2011-02-28",484.22,484.22,484.22,484.22,0],["2011-03-01",484.22,484.22,484.22,484.22,0],["2011-03-02",484.22,484.22,484.22,484.22,0],["2011-03-03",484.22,532.64,484.22,532.64,200],["2011-03-04",510.63,510.63,510.63,510.63,0],["2011-03-07",510.63,510.63,510.63,510.63,0],["2011-03-08",462.21,462.21,462.21,462.21,2000],["2011-03-09",462.21,462.21,462.21,462.21,0],["2011-03-10",462.21,462.21,462.21,462.21,0],["2011-03-11",462.21,462.21,462.21,462.21,0],["2011-03-14",506.23,506.23,506.23,506.23,2000],["2011-03-15",550.25,550.25,550.25,550.25,100],["2011-03-16",603.08,603.08,603.08,603.08,100],["2011-03-17",554.66,616.28,554.66,616.28,400],["2011-03-18",550.25,550.25,550.25,550.25,200],["2011-03-21",497.43,572.26,497.43,515.04,3500],["2011-03-22",572.26,572.26,572.26,572.26,100],["2011-03-23",594.27,594.27,594.27,594.27,100],["2011-03-24",651.5,651.5,651.5,651.5,100],["2011-03-25",713.13,713.13,713.13,713.13,300],["2011-03-28",642.7,642.7,642.7,642.7,200],["2011-03-29",581.07,581.07,581.07,581.07,1200],["2011-03-30",528.24,532.64,523.84,532.64,5800],["2011-03-31",563.46,563.46,563.46,563.46,400],["2011-04-01",550.25,550.25,550.25,550.25,200],["2011-04-04",554.66,554.66,554.66,554.66,200],["2011-04-05",554.66,554.66,554.66,554.66,0],["2011-04-06",519.44,519.44,519.44,519.44,200],["2011-04-07",471.02,471.02,471.02,471.02,100],["2011-04-08",427.0,431.4,427.0,431.4,600],["2011-04-13",400.58,400.58,400.58,400.58,100],["2011-04-14",440.2,440.2,440.2,440.2,1000],["2011-04-15",400.58,400.58,400.58,400.58,100],["2011-04-18",400.58,400.58,400.58,400.58,0],["2011-04-19",400.58,400.58,400.58,400.58,0],["2011-04-20",400.58,400.58,400.58,400.58,0],["2011-04-21",400.58,400.58,400.58,400.58,0],["2011-04-22",400.58,400.58,400.58,400.58,0],["2011-04-25",400.58,400.58,400.58,400.58,0],["2011-04-26",400.58,400.58,400.58,400.58,0],["2011-04-27",400.58,400.58,400.58,400.58,0],["2011-04-28",400.58,400.58,400.58,400.58,0],["2011-04-29",400.58,400.58,400.58,400.58,0],["2011-05-04",400.58,400.58,400.58,400.58,0],["2011-05-05",427.0,427.0,427.0,427.0,100],["2011-05-06",427.0,427.0,427.0,427.0,0],["2011-05-09",418.19,418.19,418.19,418.19,100],["2011-05-10",418.19,418.19,418.19,418.19,0],["2011-05-11",457.81,457.81,457.81,457.81,100],["2011-05-12",457.81,457.81,457.81,457.81,0],["2011-05-13",457.81,457.81,457.81,457.81,0],["2011-05-16",457.81,457.81,457.81,457.81,0],["2011-05-17",457.81,457.81,457.81,457.81,0],["2011-05-18",457.81,457.81,457.81,457.81,0],["2011-05-19",501.83,501.83,501.83,501.83,100],["2011-05-20",550.25,550.25,550.25,550.25,100],["2011-05-23",550.25,550.25,550.25,550.25,0],["2011-05-24",550.25,550.25,550.25,550.25,0],["2011-05-25",550.25,550.25,550.25,550.25,0],["2011-05-26",550.25,550.25,550.25,550.25,0],["2011-05-27",550.25,550.25,550.25,550.25,0],["2011-05-30",550.25,550.25,550.25,550.25,0],["2011-05-31",550.25,550.25,550.25,550.25,0],["2011-06-01",550.25,550.25,550.25,550.25,0],["2011-06-02",550.25,550.25,550.25,550.25,0],["2011-06-03",550.25,550.25,550.25,550.25,0],["2011-06-06",550.25,550.25,550.25,550.25,0],["2011-06-07",550.25,550.25,550.25,550.25,0],["2011-06-08",550.25,550.25,550.25,550.25,0],["2011-06-09",550.25,550.25,550.25,550.25,0],["2011-06-10",550.25,550.25,550.25,550.25,0],["2011-06-13",550.25,550.25,550.25,550.25,0],["2011-06-14",550.25,550.25,550.25,550.25,0],["2011-06-15",550.25,550.25,550.25,550.25,0],["2011-06-16",550.25,550.25,550.25,550.25,0],["2011-06-17",550.25,550.25,550.25,550.25,0],["2011-06-20",550.25,550.25,550.25,550.25,0],["2011-06-21",550.25,550.25,550.25,550.25,0],["2011-06-22",550.25,550.25,550.25,550.25,0],["2011-06-23",550.25,550.25,550.25,550.25,0],["2011-06-24",550.25,550.25,550.25,550.25,0],["2011-06-27",550.25,550.25,550.25,550.25,0],["2011-06-28",550.25,550.25,550.25,550.25,0],["2011-06-29",550.25,550.25,550.25,550.25,0],["2011-06-30",550.25,550.25,550.25,550.25,0],["2011-07-01",550.25,550.25,550.25,550.25,0],["2011-07-04",550.25,550.25,550.25,550.25,0],["2011-07-05",550.25,550.25,550.25,550.25,0],["2011-07-06",550.25,550.25,550.25,550.25,0],["2011-07-07",550.25,550.25,550.25,550.25,0],["2011-07-08",550.25,550.25,550.25,550.25,0],["2011-07-11",330.15,330.15,330.15,330.15,2000],["2011-07-12",330.15,330.15,330.15,330.15,0],["2011-07-13",360.97,360.97,360.97,360.97,100],["2011-07-14",360.97,360.97,360.97,360.97,0],["2011-07-15",360.97,360.97,360.97,360.97,0],["2011-07-18",360.97,360.97,360.97,360.97,0],["2011-07-19",360.97,360.97,360.97,360.97,0],["2011-07-20",360.97,360.97,360.97,360.97,0],["2011-07-21",360.97,360.97,360.97,360.97,0],["2011-07-22",360.97,360.97,360.97,360.97,0],["2011-07-25",360.97,360.97,360.97,360.97,0],["2011-07-26",365.37,365.37,365.37,365.37,1500],["2011-07-27",365.37,365.37,365.37,365.37,0],["2011-07-28",365.37,365.37,365.37,365.37,0],["2011-07-29",365.37,365.37,365.37,365.37,0],["2011-08-01",365.37,365.37,365.37,365.37,0],["2011-08-02",365.37,365.37,365.37,365.37,0],["2011-08-03",365.37,365.37,365.37,365.37,0],["2011-08-04",401.9,401.9,401.9,401.9,500],["2011-08-05",401.9,401.9,401.9,401.9,0],["2011-08-08",438.44,438.44,438.44,438.44,1000],["2011-08-09",438.44,438.44,438.44,438.44,0],["2011-08-10",480.2,480.2,480.2,480.2,100],["2011-08-11",480.2,480.2,480.2,480.2,0],["2011-08-12",480.2,480.2,480.2,480.2,0],["2011-08-15",480.2,480.2,480.2,480.2,0],["2011-08-16",480.2,480.2,480.2,480.2,0],["2011-08-17",480.2,480.2,480.2,480.2,0],["2011-08-18",480.2,480.2,480.2,480.2,0],["2011-08-19",480.2,480.2,480.2,480.2,0],["2011-08-22",521.95,521.95,521.95,521.95,100],["2011-08-23",521.95,521.95,521.95,521.95,0],["2011-08-24",521.95,521.95,521.95,521.95,0],["2011-08-25",521.95,521.95,521.95,521.95,0],["2011-08-26",574.15,574.15,574.15,574.15,100],["2011-08-29",631.56,631.56,631.56,631.56,100],["2011-08-30",631.56,631.56,631.56,631.56,0],["2011-08-31",652.44,652.44,652.44,652.44,100],["2011-09-01",662.88,662.88,662.88,662.88,100],["2011-09-05",662.88,662.88,662.88,662.88,0],["2011-09-06",662.88,662.88,662.88,662.88,0],["2011-09-07",662.88,662.88,662.88,662.88,0],["2011-09-08",668.1,668.1,668.1,668.1,100],["2011-09-09",673.32,673.32,673.32,673.32,100],["2011-09-12",678.54,678.54,678.54,678.54,100],["2011-09-13",683.76,683.76,683.76,683.76,100],["2011-09-14",704.64,704.64,704.64,704.64,100],["2011-09-15",636.78,636.78,636.78,636.78,1000],["2011-09-16",600.25,605.47,600.25,605.47,1000],["2011-09-19",610.69,626.35,610.69,626.35,600],["2011-09-20",652.44,652.44,652.44,652.44,100],["2011-09-21",715.08,715.08,715.08,715.08,100],["2011-09-22",782.93,782.93,782.93,782.93,1600],["2011-09-23",861.22,861.22,861.22,861.22,200],["2011-09-26",944.74,944.74,944.74,944.74,300],["2011-09-27",1038.69,1038.69,1038.69,1038.69,100],["2011-09-28",1122.2,1122.2,1122.2,1122.2,100],["2011-09-29",1148.3,1148.3,1043.91,1043.91,4900],["2011-09-30",1043.91,1043.91,1043.91,1043.91,0],["2011-10-03",1043.91,1043.91,1043.91,1043.91,0],["2011-10-04",1043.91,1043.91,1043.91,1043.91,0],["2011-10-05",1043.91,1043.91,1043.91,1043.91,0],["2011-10-06",1043.91,1043.91,1043.91,1043.91,0],["2011-10-07",1043.91,1043.91,1043.91,1043.91,0],["2011-10-10",1043.91,1043.91,1043.91,1043.91,0],["2011-10-11",1043.91,1043.91,1043.91,1043.91,0],["2011-10-12",1043.91,1043.91,1043.91,1043.91,0],["2011-10-13",1043.91,1043.91,1043.91,1043.91,0],["2011-10-14",1043.91,1043.91,1043.91,1043.91,0],["2011-10-17",1043.91,1043.91,1043.91,1043.91,0],["2011-10-18",1043.91,1043.91,1043.91,1043.91,0],["2011-10-19",1043.91,1043.91,1043.91,1043.91,0],["2011-10-20",1043.91,1043.91,1043.91,1043.91,0],["2011-10-21",1043.91,1043.91,1043.91,1043.91,0],["2011-10-24",1043.91,1043.91,1043.91,1043.91,0],["2011-10-25",1043.91,1043.91,1043.91,1043.91,0],["2011-10-26",1043.91,1043.91,1043.91,1043.91,0],["2011-10-27",1043.91,1043.91,1043.91,1043.91,0],["2011-10-28",1043.91,1043.91,1043.91,1043.91,0],["2011-10-31",1043.91,1043.91,1043.91,1043.91,0],["2011-11-01",1043.91,1043.91,1043.91,1043.91,0],["2011-11-02",1043.91,1043.91,1043.91,1043.91,0],["2011-11-03",1043.91,1043.91,1043.91,1043.91,0],["2011-11-04",1043.91,1043.91,1043.91,1043.91,0],["2011-11-07",1043.91,1043.91,1043.91,1043.91,0],["2011-11-08",1043.91,1043.91,1043.91,1043.91,0],["2011-11-09",1043.91,1043.91,1043.91,1043.91,0],["2011-11-10",1043.91,1043.91,1043.91,1043.91,0],["2011-11-11",1043.91,1043.91,1043.91,1043.91,100],["2011-11-14",1043.91,1043.91,1043.91,1043.91,0],["2011-11-15",1043.91,1043.91,1043.91,1043.91,0],["2011-11-16",1043.91,1043.91,1043.91,1043.91,0],["2011-11-17",1043.91,1043.91,1043.91,1043.91,0],["2011-11-18",1043.91,1043.91,1043.91,1043.91,0],["2011-11-21",1043.91,1043.91,1043.91,1043.91,0],["2011-11-22",1043.91,1043.91,1043.91,1043.91,0],["2011-11-23",1043.91,1043.91,1043.91,1043.91,0],["2011-11-24",1043.91,1043.91,1043.91,1043.91,0],["2011-11-25",1043.91,1043.91,1043.91,1043.91,0],["2011-11-28",1043.91,1043.91,1043.91,1043.91,0],["2011-11-29",1043.91,1043.91,1043.91,1043.91,0],["2011-11-30",1043.91,1043.91,1043.91,1043.91,0],["2011-12-01",1043.91,1043.91,1043.91,1043.91,0],["2011-12-02",1043.91,1043.91,1043.91,1043.91,0],["2011-12-05",1043.91,1043.91,1043.91,1043.91,0],["2011-12-06",1043.91,1043.91,1043.91,1043.91,0],["2011-12-07",1043.91,1043.91,1043.91,1043.91,0],["2011-12-08",1043.91,1043.91,1043.91,1043.91,0],["2011-12-09",1043.91,1043.91,1043.91,1043.91,0],["2011-12-12",1043.91,1043.91,1043.91,1043.91,0],["2011-12-13",1043.91,1043.91,1043.91,1043.91,0],["2011-12-14",1043.91,1043.91,1043.91,1043.91,0],["2011-12-15",1043.91,1043.91,1043.91,1043.91,0],["2011-12-16",1043.91,1043.91,1043.91,1043.91,0],["2011-12-19",1043.91,1043.91,1043.91,1043.91,0],["2011-12-20",1043.91,1043.91,1043.91,1043.91,0],["2011-12-21",1043.91,1043.91,1043.91,1043.91,0],["2011-12-22",1043.91,1043.91,1043.91,1043.91,0],["2011-12-23",1043.91,1043.91,1043.91,1043.91,0],["2011-12-26",1043.91,1043.91,1043.91,1043.91,0],["2011-12-27",1043.91,1043.91,1043.91,1043.91,0],["2011-12-28",626.35,626.35,626.35,626.35,100],["2011-12-29",626.35,626.35,626.35,626.35,0],["2011-12-30",626.35,626.35,626.35,626.35,0],["2012-01-03",563.71,568.93,563.71,563.71,1500],["2012-01-04",527.17,600.25,527.17,600.25,4000],["2012-01-05",568.93,568.93,568.93,568.93,100],["2012-01-06",548.05,548.05,548.05,548.05,1400],["2012-01-09",600.25,600.25,600.25,600.25,100],["2012-01-10",657.66,657.66,657.66,657.66,200],["2012-01-11",720.3,720.3,720.3,720.3,100],["2012-01-12",720.3,720.3,720.3,720.3,0],["2012-01-13",756.83,756.83,756.83,756.83,100],["2012-01-16",782.93,782.93,782.93,782.93,100],["2012-01-17",861.22,861.22,861.22,861.22,100],["2012-01-18",861.22,861.22,861.22,861.22,0],["2012-01-19",939.52,939.52,939.52,939.52,100],["2012-01-20",939.52,939.52,939.52,939.52,0],["2012-01-30",1033.47,1033.47,1033.47,1033.47,100],["2012-01-31",1033.47,1033.47,1033.47,1033.47,0],["2012-02-01",1033.47,1033.47,1033.47,1033.47,0],["2012-02-03",1132.64,1132.64,1132.64,1132.64,0],["2012-02-06",1132.64,1132.64,1132.64,1132.64,0],["2012-02-07",1132.64,1132.64,1132.64,1132.64,0],["2012-02-08",1132.64,1132.64,1132.64,1132.64,0],["2012-02-09",1132.64,1132.64,1132.64,1132.64,0],["2012-02-10",1132.64,1132.64,1132.64,1132.64,0],["2012-02-13",1132.64,1132.64,1132.64,1132.64,0],["2012-02-14",1132.64,1132.64,1132.64,1132.64,0],["2012-02-15",1132.64,1132.64,1132.64,1132.64,0],["2012-02-16",1132.64,1132.64,1132.64,1132.64,0],["2012-02-17",1132.64,1132.64,1132.64,1132.64,0],["2012-02-20",1132.64,1132.64,1132.64,1132.64,0],["2012-02-21",1132.64,1132.64,1132.64,1132.64,0],["2012-02-22",1132.64,1132.64,1132.64,1132.64,0],["2012-02-23",1132.64,1132.64,1132.64,1132.64,0],["2012-02-24",1132.64,1132.64,1132.64,1132.64,0],["2012-02-27",1132.64,1132.64,1132.64,1132.64,0],["2012-02-28",1132.64,1132.64,1132.64,1132.64,0],["2012-02-29",1132.64,1132.64,1132.64,1132.64,0],["2012-03-01",1132.64,1132.64,1132.64,1132.64,0],["2012-03-02",1132.64,1132.64,1132.64,1132.64,0],["2012-03-05",1132.64,1132.64,1132.64,1132.64,0],["2012-03-06",1242.25,1242.25,1242.25,1242.25,100],["2012-03-07",1242.25,1242.25,1242.25,1242.25,0],["2012-03-08",1242.25,1242.25,1242.25,1242.25,0],["2012-03-09",1242.25,1242.25,1242.25,1242.25,0],["2012-03-12",1242.25,1242.25,1242.25,1242.25,0],["2012-03-13",1242.25,1242.25,1242.25,1242.25,0],["2012-03-14",1242.25,1242.25,1242.25,1242.25,0],["2012-03-15",1242.25,1242.25,1242.25,1242.25,0],["2012-03-16",1242.25,1242.25,1242.25,1242.25,0],["2012-03-19",1242.25,1242.25,1242.25,1242.25,0],["2012-03-20",1242.25,1242.25,1242.25,1242.25,0],["2012-03-21",1122.2,1122.2,1122.2,1122.2,100],["2012-03-22",1122.2,1122.2,1122.2,1122.2,0],["2012-03-23",1122.2,1122.2,1122.2,1122.2,0],["2012-03-26",1122.2,1122.2,1122.2,1122.2,0],["2012-03-27",1122.2,1122.2,1122.2,1122.2,0],["2012-03-28",1231.81,1231.81,1231.81,1231.81,100],["2012-03-29",1231.81,1231.81,1231.81,1231.81,0],["2012-03-30",1231.81,1231.81,1231.81,1231.81,0],["2012-04-03",1231.81,1231.81,1231.81,1231.81,0],["2012-04-04",1231.81,1231.81,1231.81,1231.81,0],["2012-04-05",1351.86,1351.86,1351.86,1351.86,100],["2012-04-06",1461.47,1461.47,1461.47,1461.47,500],["2012-04-09",1461.47,1461.47,1461.47,1461.47,0],["2012-04-10",1565.86,1565.86,1565.86,1565.86,100],["2012-04-11",1565.86,1565.86,1565.86,1565.86,0],["2012-04-12",1565.86,1565.86,1565.86,1565.86,0],["2012-04-13",1565.86,1565.86,1565.86,1565.86,0],["2012-04-16",1722.45,1722.45,1722.45,1722.45,100],["2012-04-17",1722.45,1722.45,1722.45,1722.45,0],["2012-04-18",1722.45,1722.45,1722.45,1722.45,0],["2012-04-19",1722.45,1722.45,1722.45,1722.45,0],["2012-04-20",1722.45,1722.45,1722.45,1722.45,0],["2012-04-23",1722.45,1722.45,1722.45,1722.45,0],["2012-04-24",1722.45,1722.45,1722.45,1722.45,0],["2012-04-25",1722.45,1722.45,1722.45,1722.45,0],["2012-04-26",1722.45,1722.45,1722.45,1722.45,0],["2012-04-27",1722.45,1722.45,1722.45,1722.45,0],["2012-05-02",1649.15,1649.15,1649.15,1649.15,1000],["2012-05-03",1649.15,1649.15,1649.15,1649.15,0],["2012-05-04",1649.15,1649.15,1649.15,1649.15,0],["2012-05-07",1649.15,1649.15,1649.15,1649.15,0],["2012-05-08",1649.15,1649.15,1649.15,1649.15,0],["2012-05-09",1649.15,1649.15,1649.15,1649.15,0],["2012-05-10",1649.15,1649.15,1649.15,1649.15,0],["2012-05-11",1649.15,1649.15,1649.15,1649.15,0],["2012-05-14",1649.15,1649.15,1649.15,1649.15,0],["2012-05-15",1649.15,1649.15,1649.15,1649.15,0],["2012-05-16",1740.77,1740.77,1740.77,1740.77,100],["2012-05-17",1740.77,1740.77,1740.77,1740.77,0],["2012-05-18",1566.7,1566.7,1566.7,1566.7,100],["2012-05-21",1410.94,1410.94,1410.94,1410.94,100],["2012-05-22",1410.94,1410.94,1410.94,1410.94,0],["2012-05-23",1273.51,1273.51,1273.51,1273.51,100],["2012-05-24",1154.41,1154.41,1154.41,1154.41,100],["2012-05-25",1044.46,1044.46,1044.46,1044.46,200],["2012-05-28",943.68,943.68,943.68,943.68,200],["2012-05-29",943.68,943.68,943.68,943.68,0],["2012-05-30",943.68,943.68,943.68,943.68,0],["2012-05-31",943.68,943.68,943.68,943.68,0],["2012-06-01",943.68,943.68,943.68,943.68,0],["2012-06-04",852.06,852.06,852.06,852.06,100],["2012-06-05",769.61,769.61,769.61,769.61,100],["2012-06-06",769.61,769.61,769.61,769.61,0],["2012-06-07",696.31,696.31,696.31,696.31,8500],["2012-06-08",760.44,760.44,760.44,760.44,100],["2012-06-11",833.74,833.74,833.74,833.74,100],["2012-06-12",916.2,916.2,916.2,916.2,100],["2012-06-13",916.2,916.2,916.2,916.2,0],["2012-06-14",916.2,916.2,916.2,916.2,0],["2012-06-15",916.2,916.2,916.2,916.2,0],["2012-06-18",916.2,916.2,916.2,916.2,0],["2012-06-19",916.2,916.2,916.2,916.2,0],["2012-06-20",916.2,916.2,916.2,916.2,0],["2012-06-21",916.2,916.2,916.2,916.2,0],["2012-06-22",916.2,916.2,916.2,916.2,0],["2012-06-25",916.2,916.2,916.2,916.2,0],["2012-06-26",916.2,916.2,916.2,916.2,0],["2012-06-27",833.74,833.74,833.74,833.74,500],["2012-06-28",751.28,751.28,751.28,751.28,1300],["2012-06-29",751.28,751.28,751.28,751.28,0],["2012-07-02",751.28,751.28,751.28,751.28,0],["2012-07-03",751.28,751.28,751.28,751.28,0],["2012-07-04",751.28,751.28,751.28,751.28,600],["2012-07-05",751.28,751.28,751.28,751.28,0],["2012-07-06",751.28,751.28,751.28,751.28,0],["2012-07-09",751.28,751.28,751.28,751.28,0],["2012-07-10",732.96,732.96,732.96,732.96,100],["2012-07-11",732.96,732.96,732.96,732.96,0],["2012-07-12",732.96,732.96,732.96,732.96,0],["2012-07-13",732.96,732.96,732.96,732.96,0],["2012-07-16",732.96,732.96,732.96,732.96,0],["2012-07-17",732.96,732.96,732.96,732.96,0],["2012-07-18",732.96,732.96,732.96,732.96,0],["2012-07-19",732.96,732.96,732.96,732.96,0],["2012-07-20",806.25,806.25,806.25,806.25,100],["2012-07-23",806.25,806.25,806.25,806.25,0],["2012-07-24",815.41,815.41,815.41,815.41,100],["2012-07-25",815.41,815.41,815.41,815.41,0],["2012-07-26",842.9,842.9,842.9,842.9,1600],["2012-07-27",815.41,815.41,815.41,815.41,100],["2012-07-30",815.41,815.41,815.41,815.41,0],["2012-07-31",815.41,815.41,815.41,815.41,0],["2012-08-01",815.41,815.41,815.41,815.41,0],["2012-08-02",815.41,815.41,815.41,815.41,0],["2012-08-03",815.41,815.41,815.41,815.41,0],["2012-08-06",815.41,815.41,815.41,815.41,0],["2012-08-07",815.41,815.41,815.41,815.41,0],["2012-08-08",815.41,815.41,815.41,815.41,0],["2012-08-09",815.41,815.41,815.41,815.41,0],["2012-08-10",815.41,815.41,815.41,815.41,0],["2012-08-13",815.41,815.41,815.41,815.41,0],["2012-08-14",815.41,815.41,815.41,815.41,0],["2012-08-15",815.41,815.41,815.41,815.41,0],["2012-08-16",815.41,815.41,815.41,815.41,0],["2012-08-17",815.41,815.41,815.41,815.41,0],["2012-08-20",815.41,815.41,815.41,815.41,0],["2012-08-21",815.41,815.41,815.41,815.41,0],["2012-08-22",815.41,815.41,815.41,815.41,0],["2012-08-23",815.41,815.41,769.61,769.61,1000],["2012-08-24",714.63,714.63,714.63,714.63,300],["2012-08-27",778.77,778.77,778.77,778.77,100],["2012-08-28",852.06,852.06,852.06,852.06,400],["2012-08-29",852.06,852.06,852.06,852.06,0],["2012-08-30",934.52,934.52,934.52,934.52,100],["2012-08-31",934.52,934.52,934.52,934.52,0],["2012-09-04",934.52,934.52,934.52,934.52,0],["2012-09-05",934.52,934.52,934.52,934.52,0],["2012-09-06",934.52,934.52,934.52,934.52,0],["2012-09-07",934.52,934.52,934.52,934.52,0],["2012-09-10",934.52,934.52,934.52,934.52,0],["2012-09-11",934.52,934.52,934.52,934.52,0],["2012-09-12",934.52,934.52,934.52,934.52,0],["2012-09-13",934.52,934.52,934.52,934.52,0],["2012-09-14",934.52,934.52,934.52,934.52,0],["2012-09-17",934.52,934.52,934.52,934.52,0],["2012-09-18",934.52,934.52,934.52,934.52,0],["2012-09-19",934.52,934.52,934.52,934.52,0],["2012-09-20",934.52,934.52,934.52,934.52,0],["2012-09-21",934.52,934.52,934.52,934.52,0],["2012-09-24",934.52,934.52,934.52,934.52,0],["2012-09-25",934.52,934.52,934.52,934.52,0],["2012-09-26",934.52,934.52,934.52,934.52,0],["2012-09-27",934.52,934.52,934.52,934.52,0],["2012-09-28",934.52,934.52,934.52,934.52,0],["2012-10-01",934.52,934.52,934.52,934.52,0],["2012-10-02",934.52,934.52,934.52,934.52,0],["2012-10-03",934.52,934.52,934.52,934.52,0],["2012-10-04",934.52,934.52,934.52,934.52,0],["2012-10-05",934.52,934.52,934.52,934.52,0],["2012-10-08",842.9,842.9,842.9,842.9,5600],["2012-10-09",842.9,842.9,842.9,842.9,0],["2012-10-10",760.44,760.44,760.44,760.44,100],["2012-10-11",760.44,760.44,760.44,760.44,0],["2012-10-12",714.63,714.63,714.63,714.63,100],["2012-10-15",714.63,714.63,714.63,714.63,0],["2012-10-16",714.63,714.63,714.63,714.63,0],["2012-10-17",714.63,714.63,714.63,714.63,0],["2012-10-18",714.63,714.63,714.63,714.63,0],["2012-10-19",714.63,714.63,714.63,714.63,0],["2012-10-22",714.63,714.63,714.63,714.63,0],["2012-10-23",714.63,714.63,714.63,714.63,0],["2012-10-24",714.63,714.63,714.63,714.63,0],["2012-10-25",714.63,714.63,714.63,714.63,0],["2012-10-26",714.63,714.63,714.63,714.63,0],["2012-10-29",714.63,714.63,714.63,714.63,0],["2012-10-30",714.63,714.63,714.63,714.63,0],["2012-10-31",778.77,778.77,778.77,778.77,100],["2012-11-01",778.77,778.77,778.77,778.77,0],["2012-11-02",778.77,778.77,778.77,778.77,0],["2012-11-05",824.58,824.58,824.58,824.58,200],["2012-11-06",824.58,824.58,824.58,824.58,0],["2012-11-07",907.03,907.03,907.03,907.03,2000],["2012-11-08",907.03,907.03,907.03,907.03,0],["2012-11-09",833.74,833.74,833.74,833.74,400],["2012-11-12",833.74,833.74,833.74,833.74,600],["2012-11-13",833.74,833.74,833.74,833.74,0],["2012-11-14",833.74,833.74,833.74,833.74,0],["2012-11-15",916.2,916.2,842.9,861.22,3600],["2012-11-16",852.06,852.06,842.9,842.9,4000],["2012-11-19",842.9,842.9,842.9,842.9,0],["2012-11-20",861.22,861.22,861.22,861.22,800],["2012-11-21",916.2,916.2,916.2,916.2,100],["2012-11-22",1007.82,1007.82,1007.82,1007.82,100],["2012-11-23",1108.6,1108.6,1108.6,1108.6,100],["2012-11-26",1108.6,1108.6,1108.6,1108.6,0],["2012-11-27",1108.6,1108.6,1108.6,1108.6,0],["2012-11-28",1108.6,1108.6,1108.6,1108.6,0],["2012-11-29",1108.6,1108.6,1108.6,1108.6,0],["2012-11-30",1218.54,1218.54,1218.54,1218.54,100],["2012-12-03",1218.54,1218.54,1218.54,1218.54,0],["2012-12-04",1328.48,1328.48,1328.48,1328.48,100],["2012-12-05",1328.48,1328.48,1328.48,1328.48,0],["2012-12-06",1374.29,1374.29,1374.29,1374.29,100],["2012-12-07",1374.29,1374.29,1374.29,1374.29,0],["2012-12-10",1374.29,1374.29,1374.29,1374.29,0],["2012-12-11",1502.56,1502.56,1502.56,1502.56,100],["2012-12-12",1502.56,1502.56,1502.56,1502.56,0],["2012-12-13",1502.56,1502.56,1502.56,1502.56,0],["2012-12-14",1502.56,1502.56,1502.56,1502.56,0],["2012-12-17",1649.15,1649.15,1649.15,1649.15,100],["2012-12-18",1649.15,1649.15,1649.15,1649.15,0],["2012-12-19",1814.07,1814.07,1814.07,1814.07,200],["2012-12-20",1978.98,1978.98,1978.98,1978.98,100],["2012-12-21",2153.06,2153.06,2153.06,2153.06,100],["2012-12-24",2153.06,2153.06,2153.06,2153.06,0],["2012-12-25",2153.06,2153.06,2153.06,2153.06,0],["2012-12-26",2290.49,2290.49,2290.49,2290.49,100],["2012-12-27",2290.49,2290.49,2290.49,2290.49,0],["2012-12-28",2061.44,2317.98,2061.44,2317.98,200],["2013-01-02",2189.71,2400.43,2189.71,2400.43,1800],["2013-01-03",2391.27,2391.27,2391.27,2391.27,0],["2013-01-04",2391.27,2391.27,2391.27,2391.27,0],["2013-01-07",2391.27,2391.27,2391.27,2391.27,0],["2013-01-08",2391.27,2391.27,2391.27,2391.27,0],["2013-01-09",2391.27,2391.27,2391.27,2391.27,0],["2013-01-10",2391.27,2391.27,2391.27,2391.27,0],["2013-01-11",2391.27,2391.27,2391.27,2391.27,0],["2013-01-14",2391.27,2391.27,2391.27,2391.27,0],["2013-01-15",2391.27,2391.27,2391.27,2391.27,0],["2013-01-16",2391.27,2391.27,2391.27,2391.27,0],["2013-01-17",2391.27,2391.27,2391.27,2391.27,0],["2013-01-18",2391.27,2391.27,2391.27,2391.27,0],["2013-01-21",2391.27,2391.27,2391.27,2391.27,0],["2013-01-22",2391.27,2391.27,2391.27,2391.27,0],["2013-01-23",2153.06,2153.06,2153.06,2153.06,200],["2013-01-24",2153.06,2153.06,2153.06,2153.06,0],["2013-01-25",2153.06,2153.06,2153.06,2153.06,0],["2013-01-28",2153.06,2153.06,2153.06,2153.06,0],["2013-01-29",2153.06,2153.06,2153.06,2153.06,0],["2013-01-30",2153.06,2153.06,2153.06,2153.06,0],["2013-01-31",2153.06,2153.06,2153.06,2153.06,0],["2013-02-01",2153.06,2153.06,2153.06,2153.06,0],["2013-02-04",2153.06,2153.06,2153.06,2153.06,0],["2013-02-05",2153.06,2153.06,2153.06,2153.06,0],["2013-02-06",2153.06,2153.06,2153.06,2153.06,0],["2013-02-07",2153.06,2153.06,2153.06,2153.06,0],["2013-02-08",2153.06,2153.06,2153.06,2153.06,0],["2013-02-18",2153.06,2153.06,2153.06,2153.06,0],["2013-02-19",2153.06,2153.06,2153.06,2153.06,0],["2013-02-20",2153.06,2153.06,2153.06,2153.06,0],["2013-02-21",2153.06,2153.06,2153.06,2153.06,0],["2013-02-22",2153.06,2153.06,2153.06,2153.06,0],["2013-02-25",2153.06,2153.06,2153.06,2153.06,0],["2013-02-26",2153.06,2153.06,2153.06,2153.06,0],["2013-02-27",2153.06,2153.06,2153.06,2153.06,0],["2013-02-28",2153.06,2153.06,2153.06,2153.06,0],["2013-03-01",2153.06,2153.06,2153.06,2153.06,0],["2013-03-04",2153.06,2153.06,2153.06,2153.06,0],["2013-03-05",2153.06,2153.06,2153.06,2153.06,0],["2013-03-06",2153.06,2153.06,2153.06,2153.06,0],["2013-03-07",1942.34,1942.34,1942.34,1942.34,100],["2013-03-08",1749.94,1749.94,1749.94,1749.94,100],["2013-03-11",1575.86,1575.86,1575.86,1575.86,100],["2013-03-12",1575.86,1575.86,1575.86,1575.86,0],["2013-03-13",1420.1,1420.1,1420.1,1420.1,1000],["2013-03-14",1282.68,1282.68,1282.68,1282.68,500],["2013-03-15",1282.68,1282.68,1282.68,1282.68,0],["2013-03-18",1191.06,1191.06,1191.06,1191.06,200],["2013-03-19",1191.06,1191.06,1191.06,1191.06,0],["2013-03-20",1191.06,1310.16,1191.06,1310.16,1000],["2013-03-21",1163.57,1163.57,1154.41,1154.41,2000],["2013-03-22",1163.57,1163.57,1163.57,1163.57,0],["2013-03-25",1081.11,1081.11,1081.11,1081.11,200],["2013-03-26",1117.76,1117.76,1117.76,1117.76,200],["2013-03-27",1117.76,1117.76,1117.76,1117.76,0],["2013-03-28",1227.7,1227.7,1227.7,1227.7,1200],["2013-03-29",1227.7,1227.7,1227.7,1227.7,0],["2013-04-01",1346.81,1346.81,1346.81,1346.81,100],["2013-04-02",1465.91,1465.91,1465.91,1465.91,100],["2013-04-03",1465.91,1465.91,1465.91,1465.91,0],["2013-04-04",1465.91,1465.91,1465.91,1465.91,0],["2013-04-05",1465.91,1465.91,1465.91,1465.91,0],["2013-04-08",1465.91,1465.91,1465.91,1465.91,0],["2013-04-09",1511.72,1511.72,1511.72,1511.72,500],["2013-04-10",1465.91,1465.91,1465.91,1465.91,100],["2013-04-11",1465.91,1465.91,1465.91,1465.91,0],["2013-04-12",1319.32,1319.32,1319.32,1319.32,100],["2013-04-15",1319.32,1319.32,1319.32,1319.32,0],["2013-04-16",1319.32,1319.32,1319.32,1319.32,0],["2013-04-17",1319.32,1319.32,1319.32,1319.32,0],["2013-04-18",1319.32,1319.32,1319.32,1319.32,0],["2013-04-22",1319.32,1319.32,1319.32,1319.32,0],["2013-04-23",1319.32,1319.32,1319.32,1319.32,0],["2013-04-24",1319.32,1319.32,1319.32,1319.32,0],["2013-04-25",1319.32,1319.32,1319.32,1319.32,0],["2013-04-26",1319.32,1319.32,1319.32,1319.32,0],["2013-05-02",1319.32,1319.32,1319.32,1319.32,0],["2013-05-03",1319.32,1319.32,1319.32,1319.32,0],["2013-05-06",1319.32,1319.32,1319.32,1319.32,0],["2013-05-07",1319.32,1319.32,1319.32,1319.32,0],["2013-05-08",1447.59,1447.59,1447.59,1447.59,2000],["2013-05-09",1447.59,1447.59,1447.59,1447.59,0],["2013-05-10",1573.47,1573.47,1573.47,1573.47,100],["2013-05-13",1573.47,1573.47,1573.47,1573.47,0],["2013-05-14",1573.47,1573.47,1573.47,1573.47,0],["2013-05-15",1573.47,1573.47,1573.47,1573.47,0],["2013-05-16",1573.47,1573.47,1573.47,1573.47,0],["2013-05-17",1573.47,1573.47,1573.47,1573.47,0],["2013-05-20",1573.47,1573.47,1573.47,1573.47,0],["2013-05-21",1583.96,1583.96,1583.96,1583.96,1300],["2013-05-22",1583.96,1583.96,1583.96,1583.96,0],["2013-05-23",1730.81,1730.81,1730.81,1730.81,100],["2013-05-24",1730.81,1730.81,1730.81,1730.81,0],["2013-05-27",1730.81,1730.81,1730.81,1730.81,0],["2013-05-28",1730.81,1730.81,1730.81,1730.81,0],["2013-05-29",1730.81,1730.81,1730.81,1730.81,400],["2013-05-30",1730.81,1730.81,1625.92,1625.92,1900],["2013-05-31",1678.37,1678.37,1678.37,1678.37,0],["2013-06-03",1678.37,1678.37,1678.37,1678.37,0],["2013-06-04",1678.37,1678.37,1678.37,1678.37,0],["2013-06-05",1521.02,1521.02,1521.02,1521.02,300],["2013-06-06",1521.02,1521.02,1521.02,1521.02,0],["2013-06-07",1521.02,1521.02,1521.02,1521.02,0],["2013-06-10",1667.88,1667.88,1667.88,1667.88,100],["2013-06-11",1667.88,1667.88,1667.88,1667.88,0],["2013-06-12",1667.88,1667.88,1667.88,1667.88,0],["2013-06-13",1667.88,1667.88,1667.88,1667.88,0],["2013-06-14",1667.88,1667.88,1667.88,1667.88,0],["2013-06-17",1667.88,1667.88,1667.88,1667.88,0],["2013-06-18",1667.88,1667.88,1667.88,1667.88,0],["2013-06-19",1667.88,1667.88,1667.88,1667.88,0],["2013-06-20",1667.88,1667.88,1667.88,1667.88,0],["2013-06-21",1667.88,1667.88,1667.88,1667.88,0],["2013-06-24",1667.88,1667.88,1667.88,1667.88,0],["2013-06-25",1510.53,1510.53,1510.53,1510.53,800],["2013-06-26",1510.53,1510.53,1510.53,1510.53,0],["2013-06-27",1468.57,1468.57,1416.12,1468.57,8900],["2013-06-28",1468.57,1468.57,1468.57,1468.57,0],["2013-07-01",1489.55,1489.55,1489.55,1489.55,2100],["2013-07-02",1500.04,1500.04,1500.04,1500.04,5000],["2013-07-03",1500.04,1500.04,1500.04,1500.04,0],["2013-07-04",1500.04,1500.04,1500.04,1500.04,0],["2013-07-05",1625.92,1625.92,1625.92,1625.92,100],["2013-07-08",1625.92,1625.92,1625.92,1625.92,0],["2013-07-09",1625.92,1625.92,1625.92,1625.92,0],["2013-07-10",1625.92,1625.92,1625.92,1625.92,0],["2013-07-11",1625.92,1625.92,1625.92,1625.92,0],["2013-07-12",1468.57,1468.57,1468.57,1468.57,2100],["2013-07-15",1615.43,1615.43,1615.43,1615.43,300],["2013-07-16",1615.43,1615.43,1615.43,1615.43,0],["2013-07-17",1615.43,1615.43,1615.43,1615.43,0],["2013-07-18",1615.43,1615.43,1615.43,1615.43,300],["2013-07-19",1615.43,1615.43,1615.43,1615.43,0],["2013-07-22",1615.43,1615.43,1615.43,1615.43,0],["2013-07-23",1615.43,1615.43,1615.43,1615.43,0],["2013-07-24",1615.43,1615.43,1615.43,1615.43,0],["2013-07-25",1521.02,1521.02,1521.02,1521.02,1800],["2013-07-26",1521.02,1521.02,1521.02,1521.02,0],["2013-07-29",1667.88,1667.88,1667.88,1667.88,100],["2013-07-30",1510.53,1510.53,1510.53,1510.53,1000],["2013-07-31",1510.53,1510.53,1510.53,1510.53,0],["2013-08-01",1625.92,1625.92,1625.92,1625.92,200],["2013-08-02",1625.92,1625.92,1625.92,1625.92,0],["2013-08-05",1625.92,1625.92,1625.92,1625.92,133],["2013-08-06",1625.92,1625.92,1625.92,1625.92,0],["2013-08-07",1583.96,1583.96,1583.96,1583.96,1400],["2013-08-08",1583.96,1583.96,1583.96,1583.96,331],["2013-08-09",1583.96,1583.96,1583.96,1583.96,0],["2013-08-12",1741.3,1741.3,1741.3,1741.3,782],["2013-08-13",1678.37,1909.14,1678.37,1688.86,1131],["2013-08-14",1709.84,1709.84,1709.84,1709.84,0],["2013-08-15",1741.3,1877.67,1741.3,1877.67,316],["2013-08-16",1993.06,1993.06,1993.06,1993.06,100],["2013-08-19",1993.06,1993.06,1993.06,1993.06,0],["2013-08-20",2014.04,2192.37,2014.04,2192.37,500],["2013-08-21",2160.9,2160.9,2160.9,2160.9,0],["2013-08-22",2045.51,2045.51,2045.51,2045.51,100],["2013-08-23",2045.51,2045.51,2045.51,2045.51,0],["2013-08-26",1993.06,2150.41,1951.1,2150.41,4600],["2013-08-27",1972.08,2014.04,1972.08,2003.55,12432],["2013-08-28",2014.04,2014.04,2014.04,2014.04,2000],["2013-08-29",2014.04,2014.04,2014.04,2014.04,300],["2013-08-30",2108.45,2118.94,2108.45,2108.45,2400],["2013-09-03",2024.53,2024.53,2024.53,2024.53,498],["2013-09-04",2024.53,2024.53,2024.53,2024.53,166],["2013-09-05",2024.53,2024.53,2024.53,2024.53,0],["2013-09-06",2056.0,2056.0,2024.53,2024.53,2000],["2013-09-09",1898.65,1898.65,1898.65,1898.65,100],["2013-09-10",1846.2,1846.2,1846.2,1846.2,100],["2013-09-11",1846.2,1846.2,1846.2,1846.2,500],["2013-09-12",1720.32,1720.32,1720.32,1720.32,100],["2013-09-13",1888.16,1888.16,1888.16,1888.16,100],["2013-09-16",1888.16,1888.16,1888.16,1888.16,0],["2013-09-17",1888.16,1888.16,1888.16,1888.16,0],["2013-09-18",1888.16,1888.16,1888.16,1888.16,0],["2013-09-19",1888.16,1888.16,1888.16,1888.16,500],["2013-09-20",1888.16,1888.16,1888.16,1888.16,0],["2013-09-23",1888.16,1888.16,1888.16,1888.16,1428],["2013-09-24",1909.14,1909.14,1909.14,1909.14,250],["2013-09-25",1898.65,1898.65,1898.65,1898.65,1966],["2013-09-26",1730.81,1730.81,1730.81,1730.81,100],["2013-09-27",1730.81,1730.81,1730.81,1730.81,1300],["2013-09-30",1636.41,1636.41,1636.41,1636.41,350],["2013-10-01",1793.75,1793.75,1793.75,1793.75,400],["2013-10-02",1972.08,1972.08,1709.84,1940.61,1745],["2013-10-03",1846.2,1846.2,1846.2,1846.2,332],["2013-10-04",1846.2,1888.16,1846.2,1888.16,1833],["2013-10-07",1846.2,1846.2,1846.2,1846.2,998],["2013-10-08",1846.2,1846.2,1846.2,1846.2,182],["2013-10-09",1835.71,1835.71,1814.73,1814.73,200],["2013-10-10",1793.75,1940.61,1793.75,1940.61,948],["2013-10-11",1877.67,1877.67,1877.67,1877.67,1066],["2013-10-14",2056.0,2056.0,1993.06,1993.06,1499],["2013-10-15",2202.86,2202.86,2202.86,2202.86,100],["2013-10-16",2423.14,2423.14,2202.86,2202.86,2100],["2013-10-17",2160.9,2160.9,2160.9,2160.9,6700],["2013-10-18",1993.06,1993.06,1993.06,1993.06,300],["2013-10-21",2192.37,2192.37,2192.37,2192.37,1165],["2013-10-22",1993.06,2035.02,1993.06,2035.02,3299],["2013-10-23",2024.53,2097.96,2024.53,2066.49,2733],["2013-10-24",2181.88,2181.88,2181.88,2181.88,100],["2013-10-25",2181.88,2181.88,2181.88,2181.88,248],["2013-10-28",2003.55,2003.55,2003.55,2003.55,100],["2013-10-29",2003.55,2003.55,2003.55,2003.55,0],["2013-10-30",2003.55,2003.55,2003.55,2003.55,0],["2013-10-31",1846.2,1846.2,1846.2,1846.2,200],["2013-11-01",1867.18,1877.67,1867.18,1877.67,1016],["2013-11-04",2045.51,2045.51,2045.51,2045.51,1399],["2013-11-05",2202.86,2202.86,2202.86,2202.86,200],["2013-11-06",2202.86,2423.14,2202.86,2423.14,12100],["2013-11-07",2622.45,2622.45,2412.65,2611.96,12400],["2013-11-08",2465.1,2465.1,2465.1,2465.1,100],["2013-11-11",2412.65,2412.65,2360.2,2360.2,5100],["2013-11-12",2570.0,2570.0,2570.0,2570.0,100],["2013-11-13",2570.0,2570.0,2570.0,2570.0,0],["2013-11-14",2570.0,2570.0,2570.0,2570.0,0],["2013-11-15",2349.71,2622.45,2349.71,2570.0,7100],["2013-11-18",2465.1,2465.1,2412.65,2423.14,6079],["2013-11-19",2433.63,2465.1,2433.63,2465.1,864],["2013-11-20",2454.61,2465.1,2444.12,2465.1,1933],["2013-11-21",2454.61,2454.61,2454.61,2454.61,0],["2013-11-22",2412.65,2465.1,2412.65,2465.1,400],["2013-11-25",2465.1,2465.1,2465.1,2465.1,1700],["2013-11-26",2412.65,2412.65,2412.65,2412.65,400],["2013-11-27",2412.65,2412.65,2412.65,2412.65,0],["2013-11-28",2412.65,2412.65,2412.65,2412.65,0],["2013-11-29",2412.65,2412.65,2412.65,2412.65,414],["2013-12-02",2412.65,2412.65,2412.65,2412.65,0],["2013-12-03",2632.94,2632.94,2632.94,2632.94,100],["2013-12-04",2611.96,2622.45,2611.96,2622.45,700],["2013-12-05",2622.45,2622.45,2622.45,2622.45,100],["2013-12-06",2370.69,2465.1,2370.69,2465.1,1400],["2013-12-09",2465.1,2465.1,2465.1,2465.1,6787],["2013-12-10",2412.65,2412.65,2412.65,2412.65,629],["2013-12-11",2559.51,2559.51,2559.51,2559.51,464],["2013-12-12",2433.63,2465.1,2307.75,2454.61,1166],["2013-12-13",2454.61,2685.39,2454.61,2454.61,2347],["2013-12-16",2465.1,2622.45,2454.61,2454.61,7165],["2013-12-17",2486.08,2486.08,2486.08,2486.08,332],["2013-12-18",2622.45,2727.34,2244.81,2549.02,1900],["2013-12-19",2958.12,2958.12,2475.59,2958.12,5066],["2013-12-20",2958.12,2958.12,2958.12,2958.12,0],["2013-12-23",2727.34,3146.94,2685.39,2685.39,582],["2013-12-24",2653.92,2727.34,2653.92,2727.34,8866],["2013-12-25",2622.45,2779.79,2622.45,2779.79,200],["2013-12-26",2706.36,2706.36,2706.36,2706.36,90],["2013-12-27",2727.34,2779.79,2727.34,2779.79,702],["2013-12-30",2779.79,2779.79,2779.79,2779.79,3566],["2013-12-31",2779.79,2779.79,2779.79,2779.79,0],["2014-01-02",3042.04,3042.04,2685.39,2685.39,200],["2014-01-03",2737.83,2737.83,2685.39,2685.39,28460],["2014-01-06",2695.87,2695.87,2695.87,2695.87,0],["2014-01-07",2695.87,2706.36,2695.87,2706.36,2064],["2014-01-08",2695.87,2695.87,2695.87,2695.87,0],["2014-01-09",2758.81,2758.81,2716.85,2716.85,1265],["2014-01-10",2748.32,2748.32,2737.83,2737.83,1332],["2014-01-13",2737.83,2779.79,2737.83,2779.79,500],["2014-01-14",2769.3,2832.24,2769.3,2832.24,2448],["2014-01-15",3031.55,3031.55,3031.55,3031.55,100],["2014-01-16",2800.77,2800.77,2800.77,2800.77,899],["2014-01-17",2800.77,2800.77,2800.77,2800.77,0],["2014-01-20",2779.79,2790.28,2779.79,2790.28,1580],["2014-01-21",3042.04,3052.53,3042.04,3042.04,3100],["2014-01-22",2748.32,2769.3,2748.32,2769.3,832],["2014-01-23",3031.55,3031.55,2790.28,2790.28,930],["2014-01-24",2832.24,2832.24,2832.24,2832.24,0],["2014-01-27",2832.24,3115.47,2832.24,3115.47,350],["2014-02-06",3115.47,3115.47,3115.47,3115.47,400],["2014-02-07",3356.73,3356.73,3356.73,3356.73,100],["2014-02-10",3356.73,3356.73,3356.73,3356.73,0],["2014-02-11",3021.06,3146.94,3021.06,3146.94,2798],["2014-02-12",3094.49,3146.94,3094.49,3146.94,1800],["2014-02-13",3251.83,3251.83,3251.83,3251.83,400],["2014-02-14",3251.83,3251.83,3251.83,3251.83,0],["2014-02-17",3335.75,3461.63,3199.38,3461.63,2349],["2014-02-18",3461.63,3692.4,3304.28,3692.4,4649],["2014-02-19",3933.67,3965.14,3933.67,3933.67,100],["2014-02-20",4321.79,4321.79,4321.79,4321.79,132],["2014-02-21",4405.71,4720.4,4405.71,4720.4,6100],["2014-02-24",4772.85,4814.81,4772.85,4814.81,1200],["2014-02-25",4825.3,4930.2,4720.4,4930.2,3399],["2014-02-26",4877.75,5244.89,4877.75,5244.89,4833],["2014-02-27",4930.2,4930.2,4930.2,4930.2,600],["2014-02-28",4437.18,5244.89,4437.18,5244.89,900],["2014-03-03",4982.65,5286.85,4982.65,5286.85,11333],["2014-03-04",5454.69,5454.69,5454.69,5454.69,100],["2014-03-05",5559.59,5559.59,5559.59,5559.59,200],["2014-03-06",5842.81,6115.55,5842.81,6115.55,2000],["2014-03-07",5559.59,6346.32,5507.14,6346.32,1800],["2014-03-10",5601.55,5601.55,5601.55,5601.55,0],["2014-03-11",5244.89,5244.89,5244.89,5244.89,800],["2014-03-12",4720.4,4720.4,4720.4,4720.4,100],["2014-03-13",4720.4,4720.4,4720.4,4720.4,0],["2014-03-14",4720.4,4720.4,4720.4,4720.4,0],["2014-03-17",4720.4,4720.4,4720.4,4720.4,0],["2014-03-18",4720.4,4720.4,4248.36,4248.36,3500],["2014-03-19",3986.12,3986.12,3986.12,3986.12,100],["2014-03-20",4374.24,4384.73,4374.24,4384.73,3100],["2014-03-21",3986.12,3986.12,3986.12,3986.12,100],["2014-03-24",4195.91,4384.73,3986.12,4384.73,5131],["2014-03-25",3881.22,3881.22,3776.32,3776.32,200],["2014-03-26",4091.02,4195.91,3671.43,4195.91,1333],["2014-03-27",3828.77,3828.77,3828.77,3828.77,100],["2014-03-28",4091.02,4091.02,3986.12,3986.12,2600],["2014-03-31",3755.34,3755.34,3755.34,3755.34,500],["2014-04-01",3881.22,3881.22,3881.22,3881.22,100],["2014-04-02",3986.12,4269.34,3986.12,4269.34,1900],["2014-04-03",4091.02,4279.83,4091.02,4279.83,500],["2014-04-04",4143.47,4143.47,4143.47,4143.47,300],["2014-04-07",4143.47,4143.47,4143.47,4143.47,0],["2014-04-08",4143.47,4552.57,3807.79,3807.79,1000],["2014-04-10",4605.02,4615.51,4605.02,4615.51,500],["2014-04-11",4605.02,4605.02,4605.02,4605.02,0],["2014-04-14",4605.02,4605.02,4605.02,4605.02,0],["2014-04-15",4605.02,4605.02,4605.02,4605.02,0],["2014-04-16",4605.02,4605.02,4605.02,4605.02,0],["2014-04-17",4195.91,4930.2,4195.91,4930.2,600],["2014-04-18",4720.4,4720.4,4720.4,4720.4,100],["2014-04-21",4720.4,4720.4,4720.4,4720.4,0],["2014-04-22",4720.4,4720.4,4720.4,4720.4,0],["2014-04-23",4720.4,4720.4,4720.4,4720.4,0],["2014-04-24",4720.4,4720.4,4720.4,4720.4,0],["2014-04-25",4720.4,4720.4,4720.4,4720.4,0],["2014-04-28",4919.71,5192.44,4248.36,4248.36,1500],["2014-04-29",4741.38,4741.38,4741.38,4741.38,0],["2014-05-05",4741.38,4741.38,4741.38,4741.38,0],["2014-05-06",5056.08,5056.08,5056.08,5056.08,100],["2014-05-07",5056.08,5056.08,5056.08,5056.08,0],["2014-05-08",4552.57,4552.57,4552.57,4552.57,900],["2014-05-09",4552.57,4552.57,4552.57,4552.57,0],["2014-05-12",4552.57,4552.57,4552.57,4552.57,0],["2014-05-13",4552.57,4552.57,4552.57,4552.57,0],["2014-05-14",4552.57,4552.57,4552.57,4552.57,0],["2014-05-15",4552.57,4552.57,4552.57,4552.57,0],["2014-05-16",4552.57,4552.57,4552.57,4552.57,0],["2014-05-19",4552.57,4552.57,4552.57,4552.57,0],["2014-05-20",4552.57,4552.57,4552.57,4552.57,0],["2014-05-21",4552.57,4552.57,4552.57,4552.57,0],["2014-05-22",4552.57,4552.57,4552.57,4552.57,0],["2014-05-23",4552.57,4552.57,4552.57,4552.57,0],["2014-05-26",4552.57,4552.57,4552.57,4552.57,0],["2014-05-27",4101.82,4101.82,4101.82,4101.82,300],["2014-05-28",4101.82,4101.82,4101.82,4101.82,0],["2014-05-29",4259.58,4259.58,4259.58,4259.58,100],["2014-05-30",4631.45,4631.45,4631.45,4631.45,100],["2014-06-02",4946.97,4946.97,4946.97,4946.97,100],["2014-06-03",4946.97,4946.97,4946.97,4946.97,0],["2014-06-04",4946.97,4946.97,4946.97,4946.97,0],["2014-06-05",4946.97,4946.97,4946.97,4946.97,0],["2014-06-06",5183.62,5183.62,5183.62,5183.62,100],["2014-06-09",5239.96,5239.96,5239.96,5239.96,100],["2014-06-10",5239.96,5239.96,5239.96,5239.96,0],["2014-06-11",5251.23,5251.23,5251.23,5251.23,100],["2014-06-12",5251.23,5251.23,5251.23,5251.23,0],["2014-06-13",5251.23,5251.23,5251.23,5251.23,0],["2014-06-16",5251.23,5251.23,5251.23,5251.23,0],["2014-06-17",5251.23,5251.23,5251.23,5251.23,0],["2014-06-18",5262.5,5262.5,5262.5,5262.5,100],["2014-06-19",5262.5,5262.5,5262.5,5262.5,0],["2014-06-20",5262.5,5262.5,5262.5,5262.5,0],["2014-06-23",5262.5,5262.5,5262.5,5262.5,0],["2014-06-24",5262.5,5262.5,5262.5,5262.5,0],["2014-06-25",5262.5,5262.5,5262.5,5262.5,0],["2014-06-26",5262.5,5262.5,5262.5,5262.5,0],["2014-06-27",5262.5,5262.5,5262.5,5262.5,0],["2014-06-30",5262.5,5262.5,5262.5,5262.5,0],["2014-07-01",5262.5,5262.5,5262.5,5262.5,0],["2014-07-02",5262.5,5262.5,5262.5,5262.5,0],["2014-07-03",5262.5,5262.5,5262.5,5262.5,0],["2014-07-04",5262.5,5262.5,5262.5,5262.5,0],["2014-07-07",5262.5,5262.5,5262.5,5262.5,0],["2014-07-08",5262.5,5262.5,5262.5,5262.5,0],["2014-07-09",5262.5,5262.5,5262.5,5262.5,0],["2014-07-10",5262.5,5262.5,5262.5,5262.5,0],["2014-07-11",5262.5,5262.5,5262.5,5262.5,0],["2014-07-14",5262.5,5262.5,5262.5,5262.5,0],["2014-07-15",5262.5,5262.5,5262.5,5262.5,0],["2014-07-16",5262.5,5262.5,5262.5,5262.5,0],["2014-07-17",5262.5,5262.5,5262.5,5262.5,0],["2014-07-18",5262.5,5262.5,5262.5,5262.5,0],["2014-07-21",5262.5,5262.5,5262.5,5262.5,0],["2014-07-22",5262.5,5262.5,5262.5,5262.5,0],["2014-07-23",5262.5,5262.5,5262.5,5262.5,0],["2014-07-24",5262.5,5262.5,5262.5,5262.5,0],["2014-07-25",5262.5,5262.5,5262.5,5262.5,0],["2014-07-28",5262.5,5262.5,5262.5,5262.5,0],["2014-07-29",5262.5,5262.5,5262.5,5262.5,0],["2014-07-30",5273.77,7358.48,5273.77,7358.48,600],["2014-07-31",5735.78,5735.78,5735.78,5735.78,0],["2014-08-01",5735.78,5735.78,5735.78,5735.78,0],["2014-08-04",5735.78,5735.78,5735.78,5735.78,0],["2014-08-05",5735.78,5735.78,5735.78,5735.78,0],["2014-08-06",5735.78,5735.78,5735.78,5735.78,0],["2014-08-07",5735.78,5735.78,5735.78,5735.78,0],["2014-08-08",5735.78,5735.78,5735.78,5735.78,0],["2014-08-11",5172.35,5172.35,5172.35,5172.35,100],["2014-08-12",4665.25,4665.25,4665.25,4665.25,300],["2014-08-13",4282.12,4282.12,4282.12,4282.12,1300],["2014-08-14",4507.49,4507.49,3944.06,3944.06,3200],["2014-08-15",4068.01,4068.01,4068.01,4068.01,0],["2014-08-18",4282.12,4473.69,4282.12,4473.69,2500],["2014-08-19",4417.34,4417.34,4417.34,4417.34,33],["2014-08-20",4845.55,4845.55,4845.55,4845.55,500],["2014-08-21",4845.55,5273.77,4845.55,5273.77,600],["2014-08-22",5273.77,5386.45,4507.49,4507.49,1600],["2014-08-25",4834.29,4834.29,4834.29,4834.29,0],["2014-08-26",4834.29,4834.29,4834.29,4834.29,0],["2014-08-27",5059.66,5059.66,5059.66,5059.66,800],["2014-08-28",5059.66,5059.66,5059.66,5059.66,0],["2014-08-29",5059.66,5059.66,5059.66,5059.66,0],["2014-09-03",5059.66,5059.66,5059.66,5059.66,0],["2014-09-04",5059.66,5059.66,5059.66,5059.66,0],["2014-09-05",4958.24,5408.99,4958.24,5408.99,500],["2014-09-08",5048.39,5048.39,5048.39,5048.39,0],["2014-09-09",5048.39,5048.39,5048.39,5048.39,0],["2014-09-10",5048.39,5048.39,5048.39,5048.39,0],["2014-09-11",5048.39,5048.39,5048.39,5048.39,0],["2014-09-12",5048.39,5048.39,5048.39,5048.39,0],["2014-09-15",4552.57,4552.57,4552.57,4552.57,1000],["2014-09-16",4169.43,4169.43,4169.43,4169.43,100],["2014-09-17",4575.1,4586.37,4169.43,4282.12,4533],["2014-09-18",3944.06,4180.7,3944.06,4180.7,4516],["2014-09-19",4361.0,4361.0,4361.0,4361.0,863],["2014-09-22",4394.8,4789.21,4394.8,4789.21,6394],["2014-09-23",4665.25,4665.25,4665.25,4665.25,0],["2014-09-24",4203.24,4203.24,4203.24,4203.24,100],["2014-09-25",3955.32,4620.18,3955.32,3955.32,600],["2014-09-26",4180.7,4180.7,4180.7,4180.7,0],["2014-09-29",4563.84,4597.64,4563.84,4597.64,2000],["2014-09-30",4732.87,4946.97,4507.49,4946.97,1850],["2014-10-01",4946.97,4946.97,4507.49,4507.49,1600],["2014-10-02",4946.97,4946.97,4282.12,4507.49,1400],["2014-10-03",4507.49,4507.49,4507.49,4507.49,1100],["2014-10-06",4507.49,4507.49,4507.49,4507.49,0],["2014-10-07",4248.31,4248.31,4248.31,4248.31,100],["2014-10-08",4248.31,4248.31,4248.31,4248.31,776],["2014-10-09",4180.7,4180.7,4169.43,4169.43,1200],["2014-10-10",4169.43,4169.43,4169.43,4169.43,300],["2014-10-13",4394.8,4586.37,4394.8,4394.8,1900],["2014-10-14",4169.43,4169.43,4169.43,4169.43,700],["2014-10-15",4394.8,4394.8,3944.06,4383.54,1800],["2014-10-16",3842.64,3842.64,3763.76,3763.76,1100],["2014-10-17",4180.7,4180.7,3729.95,3729.95,800],["2014-10-20",4169.43,4169.43,4169.43,4169.43,200],["2014-10-21",4169.43,4169.43,4169.43,4169.43,0],["2014-10-22",3763.76,3763.76,3763.76,3763.76,100],["2014-10-23",3696.14,3763.76,3605.99,3763.76,700],["2014-10-24",3989.13,4000.4,3989.13,4000.4,2600],["2014-10-27",4000.4,4394.8,4000.4,4394.8,5100],["2014-10-28",4011.67,4406.07,4011.67,4406.07,2500],["2014-10-29",4135.62,4135.62,4135.62,4135.62,0],["2014-10-30",4541.3,4541.3,4079.28,4090.55,1000],["2014-10-31",3955.32,3955.32,3955.32,3955.32,100],["2014-11-03",4338.46,4338.46,4338.46,4338.46,100],["2014-11-04",4124.36,4766.67,4124.36,4146.89,1186],["2014-11-05",4000.4,4000.4,4000.4,4000.4,100],["2014-11-06",4383.54,4383.54,4338.46,4338.46,333],["2014-11-07",4113.09,4113.09,4113.09,4113.09,100],["2014-11-10",4169.43,4518.76,4169.43,4169.43,1333],["2014-11-11",4191.97,4191.97,4191.97,4191.97,0],["2014-11-12",4507.49,4597.64,4507.49,4563.84,3615],["2014-11-13",4563.84,4958.24,4563.84,4958.24,1320],["2014-11-14",4575.1,4958.24,4530.03,4958.24,3690],["2014-11-17",4901.9,4901.9,4901.9,4901.9,100],["2014-11-18",4901.9,4901.9,4845.55,4845.55,2100],["2014-11-19",4958.24,5070.93,4901.9,4901.9,310],["2014-11-20",4732.87,4732.87,4620.18,4620.18,200],["2014-11-21",4597.64,4665.25,4597.64,4608.91,1600],["2014-11-24",4518.76,4732.87,4518.76,4732.87,733],["2014-11-25",4732.87,4845.55,4248.31,4248.31,500],["2014-11-26",4845.55,4958.24,4608.91,4958.24,400],["2014-11-27",4811.75,4811.75,4811.75,4811.75,0],["2014-11-28",4811.75,4811.75,4811.75,4811.75,0],["2014-12-01",4958.24,4958.24,4958.24,4958.24,200],["2014-12-02",4958.24,4958.24,4958.24,4958.24,50],["2014-12-03",4924.44,4924.44,4924.44,4924.44,100],["2014-12-04",4901.9,4913.17,4901.9,4913.17,300],["2014-12-05",4845.55,4845.55,4845.55,4845.55,100],["2014-12-08",4901.9,4901.9,4901.9,4901.9,300],["2014-12-09",4901.9,4901.9,4845.55,4845.55,300],["2014-12-10",4530.03,4530.03,4530.03,4530.03,3000],["2014-12-11",4530.03,4530.03,4530.03,4530.03,0],["2014-12-12",4530.03,4530.03,4530.03,4530.03,0],["2014-12-15",4530.03,4530.03,4530.03,4530.03,0],["2014-12-16",4676.52,4676.52,4676.52,4676.52,300],["2014-12-17",4676.52,4676.52,4676.52,4676.52,0],["2014-12-18",4676.52,4676.52,4676.52,4676.52,0],["2014-12-19",4845.55,4845.55,4845.55,4845.55,200],["2014-12-22",4845.55,4845.55,4845.55,4845.55,0],["2014-12-23",4901.9,5183.62,4901.9,5183.62,400],["2014-12-24",4507.49,5127.27,4507.49,5127.27,200],["2014-12-25",5127.27,5127.27,5127.27,5127.27,100],["2014-12-26",5138.54,5183.62,5138.54,5183.62,200],["2014-12-29",5161.08,5161.08,5161.08,5161.08,0],["2014-12-30",5161.08,5161.08,5161.08,5161.08,0],["2014-12-31",5161.08,5161.08,5161.08,5161.08,0],["2015-01-05",4676.52,4676.52,4676.52,4676.52,600],["2015-01-06",4676.52,4676.52,4676.52,4676.52,1100],["2015-01-07",4676.52,4676.52,4676.52,4676.52,0],["2015-01-08",4676.52,4676.52,4676.52,4676.52,0],["2015-01-09",4676.52,4676.52,4676.52,4676.52,0],["2015-01-12",4563.84,4777.94,4563.84,4676.52,5733],["2015-01-13",4789.21,4789.21,4710.33,4710.33,700],["2015-01-14",4845.55,4845.55,4845.55,4845.55,400],["2015-01-15",4845.55,4845.55,4845.55,4845.55,2900],["2015-01-16",4845.55,4845.55,4845.55,4845.55,0],["2015-01-19",4845.55,4845.55,4845.55,4845.55,0],["2015-01-20",4845.55,4845.55,4530.03,4530.03,2750],["2015-01-21",4473.69,4473.69,4473.69,4473.69,100],["2015-01-22",4845.55,4845.55,4845.55,4845.55,300],["2015-01-23",4845.55,4845.55,4845.55,4845.55,0],["2015-01-26",4845.55,4845.55,4845.55,4845.55,300],["2015-01-27",4845.55,4845.55,4845.55,4845.55,0],["2015-01-28",4845.55,4845.55,4845.55,4845.55,2383],["2015-01-29",4845.55,4845.55,4845.55,4845.55,0],["2015-01-30",4845.55,4845.55,4845.55,4845.55,0],["2015-02-02",4845.55,4845.55,4845.55,4845.55,200],["2015-02-03",4845.55,4845.55,4845.55,4845.55,200],["2015-02-04",4732.87,4732.87,4732.87,4732.87,15100],["2015-02-05",4732.87,4732.87,4732.87,4732.87,0],["2015-02-06",4732.87,4732.87,4732.87,4732.87,0],["2015-02-09",4732.87,4732.87,4732.87,4732.87,0],["2015-02-10",4732.87,4732.87,4732.87,4732.87,0],["2015-02-11",4732.87,4732.87,4732.87,4732.87,0],["2015-02-12",4732.87,4732.87,4732.87,4732.87,0],["2015-02-13",4732.87,4732.87,4732.87,4732.87,0],["2015-02-24",4732.87,4732.87,4732.87,4732.87,0],["2015-02-25",4732.87,4732.87,4732.87,4732.87,0],["2015-02-26",5014.58,5070.93,5014.58,5070.93,200],["2015-02-27",5273.77,5273.77,5273.77,5273.77,100],["2015-03-02",5273.77,5273.77,5273.77,5273.77,0],["2015-03-03",5499.14,5499.14,5499.14,5499.14,100],["2015-03-04",5634.37,5634.37,5634.37,5634.37,100],["2015-03-05",5634.37,5634.37,5634.37,5634.37,0],["2015-03-06",5634.37,5634.37,5634.37,5634.37,0],["2015-03-09",5634.37,5634.37,5634.37,5634.37,0],["2015-03-10",5634.37,5634.37,5634.37,5634.37,0],["2015-03-11",5070.93,5916.08,5070.93,5916.08,400],["2015-03-12",5803.4,5803.4,5803.4,5803.4,100],["2015-03-13",6028.77,6028.77,6028.77,6028.77,200],["2015-03-16",6028.77,6028.77,6028.77,6028.77,0],["2015-03-17",6028.77,6028.77,6028.77,6028.77,0],["2015-03-18",6028.77,6028.77,6028.77,6028.77,0],["2015-03-19",6028.77,6028.77,6028.77,6028.77,0],["2015-03-20",6028.77,6028.77,6028.77,6028.77,0],["2015-03-23",6028.77,6028.77,6028.77,6028.77,0],["2015-03-24",6028.77,6028.77,6028.77,6028.77,0],["2015-03-25",6028.77,6028.77,6028.77,6028.77,0],["2015-03-26",6028.77,6028.77,6028.77,6028.77,0],["2015-03-27",6310.49,6310.49,6310.49,6310.49,100],["2015-03-30",6310.49,6310.49,6310.49,6310.49,0],["2015-03-31",6310.49,6310.49,6310.49,6310.49,0],["2015-04-01",6310.49,6310.49,6310.49,6310.49,0],["2015-04-02",6310.49,6310.49,6310.49,6310.49,0],["2015-04-03",6310.49,6310.49,6310.49,6310.49,0],["2015-04-06",5679.44,6479.52,5679.44,6479.52,400],["2015-04-07",5442.8,5442.8,5442.8,5442.8,200],["2015-04-08",5183.62,5183.62,5183.62,5183.62,100],["2015-04-09",4732.87,4732.87,4676.52,4676.52,600],["2015-04-10",5149.81,5149.81,4676.52,5070.93,1300],["2015-04-13",5070.93,5070.93,4620.18,4620.18,1100],["2015-04-14",5070.93,5070.93,4575.1,4575.1,200],["2015-04-15",5161.08,5161.08,5161.08,5161.08,100],["2015-04-16",5037.12,5048.39,5037.12,5048.39,3000],["2015-04-17",5048.39,5048.39,5048.39,5048.39,0],["2015-04-20",4552.57,4552.57,4552.57,4552.57,100],["2015-04-21",4552.57,4552.57,4552.57,4552.57,0],["2015-04-22",4552.57,4552.57,4552.57,4552.57,0],["2015-04-23",4552.57,4552.57,4552.57,4552.57,0],["2015-04-24",4552.57,4552.57,4552.57,4552.57,0],["2015-04-27",4552.57,4552.57,4552.57,4552.57,0],["2015-05-04",4552.57,4552.57,4552.57,4552.57,0],["2015-05-05",4732.87,4732.87,4732.87,4732.87,200],["2015-05-06",4732.87,4732.87,4732.87,4732.87,100],["2015-05-07",4732.87,4732.87,4732.87,4732.87,0],["2015-05-08",4732.87,4732.87,4732.87,4732.87,0],["2015-05-11",4732.87,4732.87,4732.87,4732.87,0],["2015-05-12",4732.87,4732.87,4732.87,4732.87,0],["2015-05-13",4732.87,4732.87,4732.87,4732.87,0],["2015-05-14",5096.93,5096.93,5096.93,5096.93,100],["2015-05-15",5582.36,5582.36,5582.36,5582.36,100],["2015-05-18",5582.36,5582.36,5582.36,5582.36,0],["2015-05-19",5885.74,5885.74,5885.74,5885.74,100],["2015-05-20",5885.74,5885.74,5885.74,5885.74,0],["2015-05-21",5885.74,5885.74,5885.74,5885.74,0],["2015-05-22",5885.74,5885.74,5885.74,5885.74,0],["2015-05-25",5885.74,5885.74,5885.74,5885.74,0],["2015-05-26",5885.74,5885.74,5885.74,5885.74,0],["2015-05-27",5885.74,5885.74,5885.74,5885.74,0],["2015-05-28",5885.74,5885.74,5885.74,5885.74,0],["2015-05-29",5885.74,5885.74,5885.74,5885.74,0],["2015-06-01",5885.74,5885.74,5885.74,5885.74,0],["2015-06-02",5885.74,5885.74,5885.74,5885.74,0],["2015-06-03",5885.74,5885.74,5885.74,5885.74,0],["2015-06-04",5885.74,5885.74,5885.74,5885.74,0],["2015-06-05",5885.74,5885.74,5885.74,5885.74,0],["2015-06-08",5885.74,5885.74,5885.74,5885.74,0],["2015-06-09",5885.74,5885.74,5885.74,5885.74,0],["2015-06-10",5885.74,5885.74,5885.74,5885.74,0],["2015-06-11",5885.74,5885.74,5885.74,5885.74,0],["2015-06-12",5303.24,5303.24,5303.24,5303.24,100],["2015-06-15",5825.07,5825.07,5825.07,5825.07,100],["2015-06-16",5825.07,5825.07,5825.07,5825.07,0],["2015-06-17",5825.07,5825.07,5825.07,5825.07,0],["2015-06-18",5825.07,5825.07,5825.07,5825.07,0],["2015-06-19",5461.0,5461.0,5461.0,5461.0,600],["2015-06-22",5461.0,5461.0,5461.0,5461.0,0],["2015-06-23",5461.0,5461.0,5461.0,5461.0,0],["2015-06-24",5461.0,5461.0,5461.0,5461.0,0],["2015-06-25",4975.58,4975.58,4975.58,4975.58,100],["2015-06-26",4611.51,5473.14,4611.51,4623.65,600],["2015-06-29",4769.27,4769.27,4769.27,4769.27,0],["2015-06-30",5242.56,5242.56,5242.56,5242.56,100],["2015-07-01",5242.56,5582.36,5242.56,5582.36,300],["2015-07-02",5788.66,5788.66,5788.66,5788.66,100],["2015-07-03",5825.07,5885.74,5825.07,5885.74,400],["2015-07-06",5873.61,5873.61,5873.61,5873.61,0],["2015-07-07",5873.61,5873.61,5873.61,5873.61,0],["2015-07-08",5873.61,5873.61,5873.61,5873.61,0],["2015-07-09",5873.61,5873.61,5873.61,5873.61,0],["2015-07-10",5873.61,5873.61,5873.61,5873.61,0],["2015-07-13",5873.61,5873.61,5873.61,5873.61,0],["2015-07-14",5873.61,5873.61,5873.61,5873.61,0],["2015-07-15",5873.61,5873.61,5873.61,5873.61,0],["2015-07-16",5873.61,5873.61,5873.61,5873.61,0],["2015-07-17",5461.0,5461.0,5461.0,5461.0,200],["2015-07-20",5946.42,5946.42,5946.42,5946.42,100],["2015-07-21",5946.42,5946.42,5946.42,5946.42,0],["2015-07-22",5946.42,5946.42,5946.42,5946.42,0],["2015-07-23",5582.36,5582.36,5096.93,5096.93,2100],["2015-07-24",5121.2,5121.2,5121.2,5121.2,0],["2015-07-27",5121.2,5121.2,5121.2,5121.2,0],["2015-07-28",5703.71,5703.71,5703.71,5703.71,100],["2015-07-29",5703.71,5703.71,5703.71,5703.71,0],["2015-07-30",5461.0,5461.0,4975.58,4975.58,200],["2015-07-31",5582.36,5582.36,5582.36,5582.36,100],["2015-08-03",5582.36,5582.36,5582.36,5582.36,0],["2015-08-04",5582.36,5582.36,5582.36,5582.36,0],["2015-08-05",5582.36,5582.36,5582.36,5582.36,0],["2015-08-06",4745.0,5946.42,4745.0,5946.42,200],["2015-08-07",5946.42,5946.42,5946.42,5946.42,100],["2015-08-10",5946.42,5946.42,5946.42,5946.42,0],["2015-08-11",5339.64,5339.64,5339.64,5339.64,1000],["2015-08-12",5339.64,5339.64,5339.64,5339.64,0],["2015-08-13",5339.64,5339.64,5339.64,5339.64,0],["2015-08-14",4720.73,5946.42,4720.73,5946.42,266],["2015-08-17",5339.64,5339.64,5339.64,5339.64,0],["2015-08-18",5339.64,5339.64,5339.64,5339.64,0],["2015-08-19",5339.64,5339.64,5339.64,5339.64,0],["2015-08-20",5157.61,5157.61,5157.61,5157.61,400],["2015-08-21",5157.61,5157.61,5157.61,5157.61,0],["2015-08-24",5157.61,5157.61,5157.61,5157.61,0],["2015-08-25",5157.61,5157.61,5157.61,5157.61,10],["2015-08-26",5157.61,5157.61,5157.61,5157.61,0],["2015-08-27",5157.61,5157.61,5157.61,5157.61,0],["2015-08-28",5157.61,5157.61,5157.61,5157.61,0],["2015-08-31",5157.61,5157.61,5157.61,5157.61,0],["2015-09-01",5910.02,5910.02,5910.02,5910.02,100],["2015-09-03",6019.24,6019.24,6019.24,6019.24,1100],["2015-09-04",5703.71,5703.71,5643.03,5643.03,1000],["2015-09-07",5679.44,5679.44,5679.44,5679.44,330],["2015-09-08",5679.44,5679.44,5679.44,5679.44,2712],["2015-09-09",5679.44,5679.44,5679.44,5679.44,166],["2015-09-10",5679.44,5679.44,5679.44,5679.44,166],["2015-09-11",5679.44,5679.44,5679.44,5679.44,0],["2015-09-14",5679.44,5679.44,5679.44,5679.44,0],["2015-09-15",5679.44,5679.44,5679.44,5679.44,0],["2015-09-16",5679.44,5679.44,5679.44,5679.44,0],["2015-09-17",5679.44,5679.44,5679.44,5679.44,0],["2015-09-18",5230.42,5230.42,5218.29,5218.29,1000],["2015-09-21",5218.29,5218.29,5218.29,5218.29,100],["2015-09-22",5218.29,5218.29,5218.29,5218.29,0],["2015-09-23",5218.29,5218.29,5218.29,5218.29,583],["2015-09-24",5218.29,5218.29,5218.29,5218.29,0],["2015-09-25",5157.61,5157.61,5157.61,5157.61,333],["2015-09-28",5157.61,5157.61,5157.61,5157.61,0],["2015-09-29",5157.61,5157.61,5157.61,5157.61,0],["2015-09-30",5157.61,5157.61,5157.61,5157.61,0],["2015-10-01",5157.61,5157.61,5157.61,5157.61,0],["2015-10-02",5157.61,5157.61,5157.61,5157.61,0],["2015-10-05",5922.15,5922.15,5922.15,5922.15,1400],["2015-10-06",5922.15,5922.15,5922.15,5922.15,0],["2015-10-07",5922.15,5922.15,5922.15,5922.15,0],["2015-10-08",5922.15,5922.15,5922.15,5922.15,0],["2015-10-09",5922.15,5922.15,5922.15,5922.15,0],["2015-10-12",5582.36,5703.71,5582.36,5643.03,1400],["2015-10-13",5764.39,6067.78,5643.03,6067.78,3300],["2015-10-14",5752.25,5752.25,5752.25,5752.25,0],["2015-10-15",6007.1,6067.78,6007.1,6067.78,900],["2015-10-16",5946.42,5946.42,5946.42,5946.42,100],["2015-10-19",6067.78,6189.13,5630.9,6189.13,1733],["2015-10-20",5873.61,5873.61,5873.61,5873.61,0],["2015-10-21",5873.61,5873.61,5873.61,5873.61,0],["2015-10-22",5873.61,5873.61,5873.61,5873.61,0],["2015-10-23",6067.78,6189.13,6067.78,6067.78,5566],["2015-10-26",6310.49,6310.49,6310.49,6310.49,1230],["2015-10-27",6310.49,6310.49,6310.49,6310.49,1000],["2015-10-28",6492.52,6553.2,6492.52,6553.2,600],["2015-10-29",7159.98,7159.98,6674.56,6735.23,800],["2015-10-30",6553.2,7159.98,6553.2,6674.56,1700],["2015-11-02",6431.84,6431.84,6310.49,6310.49,1600],["2015-11-03",6310.49,6553.2,6310.49,6553.2,2400],["2015-11-04",6553.2,6674.56,6553.2,6553.2,1700],["2015-11-05",6735.23,6735.23,6565.34,6565.34,800],["2015-11-06",6553.2,6553.2,6468.25,6468.25,1100],["2015-11-09",6492.52,6492.52,6492.52,6492.52,0],["2015-11-10",6310.49,6310.49,6310.49,6310.49,100],["2015-11-11",6310.49,6310.49,6310.49,6310.49,200],["2015-11-12",6553.2,6553.2,6553.2,6553.2,100],["2015-11-13",6553.2,6553.2,6553.2,6553.2,0],["2015-11-16",6553.2,6553.2,6553.2,6553.2,0],["2015-11-17",6553.2,6553.2,6553.2,6553.2,500],["2015-11-18",6541.06,6553.2,6541.06,6553.2,900],["2015-11-19",6553.2,6553.2,6553.2,6553.2,900],["2015-11-20",6553.2,6553.2,6553.2,6553.2,0],["2015-11-23",6189.13,6735.23,6189.13,6735.23,600],["2015-11-24",6310.49,6310.49,6310.49,6310.49,500],["2015-11-25",6310.49,6310.49,6310.49,6310.49,0],["2015-11-26",6310.49,6310.49,6310.49,6310.49,0],["2015-11-27",6371.17,6553.2,6371.17,6553.2,2400],["2015-11-30",6419.71,6419.71,6419.71,6419.71,0],["2015-12-01",6419.71,6419.71,6419.71,6419.71,100],["2015-12-02",6431.84,6431.84,6431.84,6431.84,200],["2015-12-03",6431.84,6553.2,6431.84,6553.2,1000],["2015-12-04",6541.06,6541.06,6541.06,6541.06,0],["2015-12-07",6541.06,6541.06,6541.06,6541.06,0],["2015-12-08",6541.06,6541.06,6541.06,6541.06,0],["2015-12-09",6541.06,6541.06,6541.06,6541.06,0],["2015-12-10",6541.06,6541.06,6541.06,6541.06,0],["2015-12-11",6541.06,6541.06,6541.06,6541.06,0],["2015-12-14",6541.06,6541.06,6541.06,6541.06,0],["2015-12-15",6541.06,6541.06,6541.06,6541.06,0],["2015-12-16",6541.06,6541.06,6541.06,6541.06,0],["2015-12-17",6541.06,6541.06,6541.06,6541.06,0],["2015-12-18",6310.49,6310.49,6310.49,6310.49,700],["2015-12-21",6310.49,6310.49,6310.49,6310.49,0],["2015-12-22",6310.49,6310.49,6310.49,6310.49,10],["2015-12-23",6310.49,6310.49,6310.49,6310.49,0],["2015-12-24",6310.49,6310.49,6310.49,6310.49,0],["2015-12-25",6310.49,6310.49,6310.49,6310.49,0],["2015-12-28",6310.49,6310.49,6310.49,6310.49,0],["2015-12-29",6589.61,6589.61,6589.61,6589.61,100],["2015-12-30",6638.15,6674.56,6638.15,6674.56,3000],["2015-12-31",7038.62,7038.62,7038.62,7038.62,100],["2016-01-04",6431.84,6431.84,6431.84,6431.84,100],["2016-01-05",6431.84,6431.84,6431.84,6431.84,0],["2016-01-06",6431.84,6431.84,6431.84,6431.84,0],["2016-01-07",6431.84,6431.84,6431.84,6431.84,0],["2016-01-08",6310.49,6310.49,6310.49,6310.49,200],["2016-01-11",6310.49,6310.49,6310.49,6310.49,0],["2016-01-12",6067.78,6310.49,6067.78,6310.49,400],["2016-01-13",6249.81,6249.81,6249.81,6249.81,0],["2016-01-14",6067.78,6067.78,6067.78,6067.78,1700],["2016-01-15",6067.78,6067.78,6067.78,6067.78,0],["2016-01-18",6067.78,6067.78,6067.78,6067.78,0],["2016-01-19",6067.78,6067.78,6067.78,6067.78,1500],["2016-01-20",6310.49,6310.49,6310.49,6310.49,500],["2016-01-21",6431.84,6431.84,6431.84,6431.84,200],["2016-01-22",6553.2,6553.2,6553.2,6553.2,300],["2016-01-25",6553.2,6553.2,6553.2,6553.2,1200],["2016-01-26",6553.2,6553.2,6553.2,6553.2,0],["2016-01-27",6553.2,6553.2,6553.2,6553.2,0],["2016-01-28",6553.2,6553.2,6553.2,6553.2,0],["2016-01-29",6553.2,6553.2,6553.2,6553.2,0],["2016-02-01",6553.2,6553.2,6553.2,6553.2,0],["2016-02-02",6553.2,6553.2,6553.2,6553.2,0],["2016-02-03",6553.2,6553.2,6553.2,6553.2,0],["2016-02-04",6553.2,6553.2,6553.2,6553.2,0],["2016-02-05",6553.2,6553.2,6553.2,6553.2,0],["2016-02-15",6553.2,6553.2,6553.2,6553.2,0],["2016-02-16",6553.2,6553.2,6553.2,6553.2,0],["2016-02-17",6541.06,6541.06,6541.06,6541.06,1000],["2016-02-18",6541.06,6541.06,6541.06,6541.06,0],["2016-02-19",6553.2,6553.2,6541.06,6541.06,1000],["2016-02-22",6504.66,6541.06,6504.66,6541.06,300],["2016-02-23",6516.79,6516.79,6516.79,6516.79,0],["2016-02-24",6431.84,6431.84,6431.84,6431.84,200],["2016-02-25",6431.84,6431.84,6431.84,6431.84,0],["2016-02-26",6674.56,6674.56,6674.56,6674.56,2000],["2016-02-29",6674.56,6674.56,6674.56,6674.56,0],["2016-03-01",6674.56,6674.56,6674.56,6674.56,0],["2016-03-02",6674.56,6674.56,6674.56,6674.56,0],["2016-03-03",6674.56,6674.56,6674.56,6674.56,0],["2016-03-04",6310.49,6310.49,6310.49,6310.49,400],["2016-03-07",6310.49,6310.49,6310.49,6310.49,0],["2016-03-08",6310.49,6310.49,6310.49,6310.49,0],["2016-03-09",6310.49,6310.49,6310.49,6310.49,0],["2016-03-10",6310.49,6310.49,6310.49,6310.49,0],["2016-03-11",6553.2,6553.2,6553.2,6553.2,100],["2016-03-14",6601.74,7536.18,6601.74,7536.18,800],["2016-03-15",7536.18,7948.79,7536.18,7948.79,2820],["2016-03-16",7936.65,7936.65,7936.65,7936.65,0],["2016-03-17",7524.04,7524.04,7281.33,7281.33,600],["2016-03-18",7281.33,7281.33,6674.56,6674.56,1900],["2016-03-21",7244.93,7244.93,7244.93,7244.93,0],["2016-03-22",7244.93,7244.93,7244.93,7244.93,0],["2016-03-23",7524.04,7524.04,7524.04,7524.04,183],["2016-03-24",7524.04,7524.04,7524.04,7524.04,0],["2016-03-25",7524.04,7524.04,7524.04,7524.04,26],["2016-03-28",7524.04,7524.04,7524.04,7524.04,0],["2016-03-29",8324.99,8324.99,8324.99,8324.99,300],["2016-03-30",8070.14,8070.14,7281.33,7281.33,600],["2016-03-31",7936.65,7936.65,7936.65,7936.65,0],["2016-04-01",7936.65,7936.65,7936.65,7936.65,0],["2016-04-04",7936.65,7936.65,7936.65,7936.65,0],["2016-04-05",7936.65,7936.65,7936.65,7936.65,0],["2016-04-06",7936.65,7936.65,7936.65,7936.65,0],["2016-04-07",7936.65,7936.65,7936.65,7936.65,0],["2016-04-08",7936.65,7936.65,7936.65,7936.65,0],["2016-04-11",7936.65,7936.65,7936.65,7936.65,0],["2016-04-12",7936.65,7936.65,7936.65,7936.65,0],["2016-04-13",7936.65,7936.65,7936.65,7936.65,0],["2016-04-14",7948.79,7948.79,7888.11,7888.11,400],["2016-04-15",7900.25,7900.25,7900.25,7900.25,210],["2016-04-19",7900.25,8009.47,7900.25,8009.47,1710],["2016-04-20",8009.47,8009.47,8009.47,8009.47,100],["2016-04-21",8009.47,8009.47,8009.47,8009.47,100],["2016-04-22",8009.47,8009.47,6820.18,8009.47,1400],["2016-04-25",7827.43,7827.43,7827.43,7827.43,0],["2016-04-26",7827.43,7827.43,7827.43,7827.43,0],["2016-04-27",7827.43,7827.43,7827.43,7827.43,0],["2016-04-28",7827.43,7827.43,7827.43,7827.43,0],["2016-04-29",7579.56,8584.09,6666.36,8584.09,400],["2016-05-04",8401.45,8401.45,6522.86,6522.86,600],["2016-05-05",7488.24,7488.24,7488.24,7488.24,0],["2016-05-06",6601.14,6666.36,6522.86,6522.86,1600],["2016-05-09",7540.43,7540.43,7540.43,7540.43,200],["2016-05-10",8649.31,8649.31,8649.31,8649.31,100],["2016-05-11",8649.31,8649.31,8649.31,8649.31,0],["2016-05-12",8649.31,8649.31,8649.31,8649.31,0],["2016-05-13",8270.99,8349.26,7827.43,7827.43,3000],["2016-05-16",8257.94,8257.94,8257.94,8257.94,0],["2016-05-17",8257.94,8257.94,8257.94,8257.94,0],["2016-05-18",8257.94,8257.94,8257.94,8257.94,0],["2016-05-19",8257.94,8257.94,8257.94,8257.94,0],["2016-05-20",7044.69,7044.69,7044.69,7044.69,300],["2016-05-23",7044.69,7044.69,7044.69,7044.69,0],["2016-05-24",7044.69,7044.69,7044.69,7044.69,0],["2016-05-25",8075.3,8075.3,8075.3,8075.3,100],["2016-05-26",6914.23,8075.3,6914.23,6914.23,2800],["2016-05-27",7931.8,7931.8,7931.8,7931.8,100],["2016-05-30",8479.72,8479.72,8479.72,8479.72,100],["2016-05-31",7370.83,7370.83,7370.83,7370.83,100],["2016-06-01",8075.3,8075.3,8075.3,8075.3,1000],["2016-06-02",8075.3,8075.3,8075.3,8075.3,0],["2016-06-03",8075.3,8075.3,8075.3,8075.3,0],["2016-06-06",7566.52,7566.52,7566.52,7566.52,100],["2016-06-07",8336.22,8336.22,8336.22,8336.22,100],["2016-06-08",8088.35,8088.35,8088.35,8088.35,100],["2016-06-09",7566.52,7566.52,7566.52,7566.52,300],["2016-06-10",8349.26,8349.26,8349.26,8349.26,100],["2016-06-13",8349.26,8349.26,8349.26,8349.26,0],["2016-06-14",8349.26,8349.26,8349.26,8349.26,0],["2016-06-15",8349.26,8349.26,8349.26,8349.26,0],["2016-06-16",7188.19,7188.19,7175.15,7175.15,700],["2016-06-17",7175.15,7175.15,7175.15,7175.15,0],["2016-06-20",6953.37,6953.37,6940.32,6940.32,700],["2016-06-21",7931.8,7931.8,6966.42,7931.8,216388],["2016-06-22",7814.39,7814.39,7814.39,7814.39,100],["2016-06-23",7436.06,7579.56,7436.06,7579.56,500],["2016-06-24",7566.52,7566.52,6927.28,6927.28,8300],["2016-06-27",6927.28,6927.28,6783.78,6783.78,2400],["2016-06-28",6666.36,6679.41,6666.36,6679.41,2400],["2016-06-29",7540.43,7540.43,7540.43,7540.43,100],["2016-06-30",7109.92,7109.92,6653.32,6653.32,1700],["2016-07-01",6744.64,6744.64,6744.64,6744.64,0],["2016-07-04",6744.64,6744.64,6744.64,6744.64,0],["2016-07-05",6966.42,6966.42,6679.41,6679.41,6200],["2016-07-06",6783.78,6783.78,6783.78,6783.78,1000],["2016-07-07",7044.69,7044.69,6653.32,6783.78,38100],["2016-07-08",6914.23,6914.23,6914.23,6914.23,500],["2016-07-11",6914.23,6914.23,6914.23,6914.23,2000],["2016-07-12",6914.23,6914.23,6914.23,6914.23,3000],["2016-07-13",6914.23,7879.62,6914.23,7879.62,200],["2016-07-14",6653.32,7357.79,6653.32,6783.78,700],["2016-07-15",7083.83,7083.83,6783.78,6783.78,200],["2016-07-18",6940.32,6940.32,6940.32,6940.32,0],["2016-07-19",6940.32,6940.32,6940.32,6940.32,0],["2016-07-20",6940.32,6940.32,6940.32,6940.32,0],["2016-07-21",6940.32,6940.32,6940.32,6940.32,1600],["2016-07-22",6940.32,6940.32,6940.32,6940.32,0],["2016-07-25",6940.32,6940.32,6940.32,6940.32,0],["2016-07-26",6940.32,6940.32,6940.32,6940.32,0],["2016-07-27",6940.32,6940.32,6940.32,6940.32,700],["2016-07-28",6940.32,6940.32,6940.32,6940.32,0],["2016-07-29",6940.32,6940.32,6940.32,6940.32,0],["2016-08-01",6940.32,6940.32,6940.32,6940.32,0],["2016-08-02",6940.32,6940.32,6940.32,6940.32,0],["2016-08-03",6940.32,6940.32,6940.32,6940.32,0],["2016-08-04",6940.32,6940.32,6940.32,6940.32,0],["2016-08-05",6940.32,6940.32,6940.32,6940.32,0],["2016-08-08",6940.32,6940.32,6940.32,6940.32,500],["2016-08-09",6940.32,6940.32,6940.32,6940.32,13500],["2016-08-10",6940.32,6940.32,6940.32,6940.32,1000],["2016-08-11",6940.32,6940.32,6940.32,6940.32,0],["2016-08-12",6940.32,6940.32,6940.32,6940.32,0],["2016-08-15",6940.32,6940.32,6940.32,6940.32,0],["2016-08-16",6940.32,6940.32,6940.32,6940.32,6400],["2016-08-17",6940.32,7175.15,6940.32,7175.15,400],["2016-08-18",7005.55,7005.55,7005.55,7005.55,0],["2016-08-19",7005.55,7005.55,7005.55,7005.55,0],["2016-08-22",7005.55,7005.55,7005.55,7005.55,0],["2016-08-23",7005.55,7005.55,7005.55,7005.55,0],["2016-08-24",7005.55,7005.55,7005.55,7005.55,0],["2016-08-25",7005.55,7005.55,7005.55,7005.55,3200],["2016-08-26",7005.55,7005.55,7005.55,7005.55,0],["2016-08-29",7005.55,7005.55,7005.55,7005.55,0],["2016-08-30",7005.55,7005.55,7005.55,7005.55,0],["2016-08-31",7005.55,7005.55,7005.55,7005.55,0],["2016-09-01",7696.98,7696.98,7044.69,7044.69,400],["2016-09-05",7827.43,7827.43,7188.19,7279.51,36310],["2016-09-06",7370.83,7370.83,7188.19,7188.19,20300],["2016-09-07",6979.46,7814.39,6979.46,6979.46,99495],["2016-09-08",7951.83,7951.83,6914.64,6914.64,200],["2016-09-09",7930.22,7930.22,7930.22,7930.22,100],["2016-09-12",7930.22,7930.22,7930.22,7930.22,0],["2016-09-13",7130.72,7130.72,7130.72,7130.72,100],["2016-09-14",6828.2,7930.22,6828.2,7930.22,300],["2016-09-15",7195.54,7195.54,7195.54,7195.54,0],["2016-09-16",7195.54,7195.54,7195.54,7195.54,0],["2016-09-19",8146.31,8146.31,8146.31,8146.31,100],["2016-09-20",8124.7,8146.31,8124.7,8146.31,400],["2016-09-21",8146.31,8146.31,8146.31,8146.31,0],["2016-09-22",6957.85,7627.71,6957.85,7627.71,1100],["2016-09-23",7887.01,7887.01,7887.01,7887.01,100],["2016-09-26",7887.01,7887.01,7887.01,7887.01,0],["2016-09-27",7887.01,7887.01,7887.01,7887.01,0],["2016-09-28",7887.01,7887.01,7887.01,7887.01,0],["2016-09-29",7887.01,7887.01,7887.01,7887.01,0],["2016-09-30",7887.01,7887.01,7887.01,7887.01,0],["2016-10-03",7887.01,7887.01,7887.01,7887.01,0],["2016-10-04",7887.01,7887.01,7887.01,7887.01,0],["2016-10-05",7887.01,7887.01,7887.01,7887.01,0],["2016-10-06",7865.4,7865.4,7865.4,7865.4,100],["2016-10-07",6698.55,6698.55,6698.55,6698.55,2010],["2016-10-10",6698.55,6698.55,6698.55,6698.55,0],["2016-10-11",6720.16,6914.64,6720.16,6914.64,1300],["2016-10-12",6914.64,7130.72,6914.64,7130.72,1000],["2016-10-13",6914.64,6914.64,6806.6,6806.6,700],["2016-10-14",6893.03,6893.03,6806.6,6806.6,900],["2016-10-17",6871.42,6871.42,6871.42,6871.42,0],["2016-10-18",6871.42,6871.42,6871.42,6871.42,0],["2016-10-19",7065.89,7065.89,7065.89,7065.89,200],["2016-10-20",7065.89,7065.89,7065.89,7065.89,0],["2016-10-21",7065.89,7065.89,7065.89,7065.89,0],["2016-10-24",7065.89,7065.89,7065.89,7065.89,5],["2016-10-25",6071.92,7649.32,6050.31,7649.32,1000],["2016-10-26",6849.81,6849.81,6849.81,6849.81,200],["2016-10-27",5877.44,7325.19,5877.44,7065.89,500],["2016-10-28",6655.34,6655.34,6655.34,6655.34,0],["2016-10-31",6655.34,6655.34,6655.34,6655.34,0],["2016-11-01",5747.79,5747.79,5747.79,5747.79,100],["2016-11-02",6590.51,6590.51,6482.47,6482.47,200],["2016-11-03",6849.81,6849.81,6849.81,6849.81,200],["2016-11-04",6849.81,6849.81,6849.81,6849.81,0],["2016-11-07",6914.64,6914.64,6914.64,6914.64,1000],["2016-11-08",6914.64,6914.64,6914.64,6914.64,5],["2016-11-09",7044.29,7044.29,7044.29,7044.29,100],["2016-11-10",7044.29,7044.29,7044.29,7044.29,0],["2016-11-11",6482.47,7001.07,6482.47,7001.07,300],["2016-11-14",6893.03,6893.03,6893.03,6893.03,100],["2016-11-15",6893.03,6893.03,6893.03,6893.03,0],["2016-11-16",6698.55,6698.55,6698.55,6698.55,305],["2016-11-17",6914.64,6914.64,6698.55,6698.55,225],["2016-11-18",6893.03,6893.03,6525.69,6849.81,400],["2016-11-21",6806.6,6806.6,6806.6,6806.6,100],["2016-11-22",6849.81,6849.81,6849.81,6849.81,100],["2016-11-23",6849.81,6849.81,6849.81,6849.81,0],["2016-11-24",5855.83,5855.83,5855.83,5855.83,400],["2016-11-25",6676.95,6676.95,6676.95,6676.95,100],["2016-11-28",6676.95,6676.95,6676.95,6676.95,0],["2016-11-29",7541.28,7541.28,6676.95,6676.95,200],["2016-11-30",7109.11,7109.11,7109.11,7109.11,0],["2016-12-01",6590.51,6806.6,6482.47,6482.47,700],["2016-12-02",6568.9,6568.9,6568.9,6568.9,0],["2016-12-05",5682.97,5682.97,5682.97,5682.97,100],["2016-12-06",6266.39,6266.39,6266.39,6266.39,100],["2016-12-07",6266.39,6266.39,6266.39,6266.39,10],["2016-12-08",6266.39,6266.39,6266.39,6266.39,0],["2016-12-09",5466.88,5466.88,5466.88,5466.88,100],["2016-12-12",6244.78,6244.78,6244.78,6244.78,100],["2016-12-13",6676.95,6676.95,6676.95,6676.95,100],["2016-12-14",6482.47,6482.47,6482.47,6482.47,200],["2016-12-15",6676.95,6676.95,6676.95,6676.95,100],["2016-12-16",5769.4,5769.4,5769.4,5769.4,100],["2016-12-19",5769.4,5769.4,5769.4,5769.4,0],["2016-12-20",5769.4,5769.4,5769.4,5769.4,0],["2016-12-21",5034.72,6050.31,5013.11,6050.31,1565],["2016-12-22",6093.52,6093.52,5855.83,5855.83,200],["2016-12-23",5985.48,5985.48,5985.48,5985.48,316],["2016-12-26",6460.86,6460.86,6460.86,6460.86,100],["2016-12-27",6914.64,6914.64,6914.64,6914.64,200],["2016-12-28",6914.64,6914.64,6914.64,6914.64,0],["2016-12-29",6893.03,6893.03,5877.44,5877.44,200],["2016-12-30",6374.43,6482.47,6374.43,6482.47,9700],["2017-01-03",6396.04,6396.04,6396.04,6396.04,70],["2017-01-04",6396.04,6396.04,6396.04,6396.04,0],["2017-01-05",5920.66,5963.87,5920.66,5963.87,200],["2017-01-06",6158.35,6158.35,6158.35,6158.35,3300],["2017-01-09",6871.42,6871.42,6871.42,6871.42,100],["2017-01-10",6871.42,6871.42,6871.42,6871.42,0],["2017-01-11",6698.55,6698.55,6698.55,6698.55,100],["2017-01-12",6266.39,6266.39,6266.39,6266.39,100],["2017-01-13",6698.55,6698.55,6698.55,6698.55,100],["2017-01-16",6698.55,6698.55,6698.55,6698.55,1210],["2017-01-17",6698.55,6698.55,6698.55,6698.55,40],["2017-01-18",6698.55,6698.55,6698.55,6698.55,0],["2017-01-19",6698.55,6698.55,6698.55,6698.55,0],["2017-01-20",7238.76,7238.76,7238.76,7238.76,100],["2017-01-23",7238.76,7238.76,7238.76,7238.76,0],["2017-01-24",7238.76,7238.76,7238.76,7238.76,0],["2017-01-25",7562.88,7562.88,7562.88,7562.88,100],["2017-02-02",7562.88,7562.88,7562.88,7562.88,0],["2017-02-03",7562.88,7562.88,7562.88,7562.88,0],["2017-02-06",7562.88,7562.88,7562.88,7562.88,0],["2017-02-07",6806.6,6806.6,6806.6,6806.6,1900],["2017-02-08",6806.6,6806.6,6806.6,6806.6,0],["2017-02-09",6806.6,6806.6,6806.6,6806.6,0],["2017-02-10",6806.6,6806.6,6806.6,6806.6,0],["2017-02-13",6806.6,6806.6,6806.6,6806.6,0],["2017-02-14",6806.6,6806.6,6806.6,6806.6,0],["2017-02-15",6806.6,6806.6,6806.6,6806.6,0],["2017-02-16",7130.72,7130.72,7130.72,7130.72,200],["2017-02-17",7130.72,7130.72,7130.72,7130.72,0],["2017-02-20",7130.72,7130.72,7130.72,7130.72,0],["2017-02-21",7130.72,7130.72,7130.72,7130.72,0],["2017-02-22",7130.72,7130.72,7130.72,7130.72,0],["2017-02-23",7130.72,7130.72,7130.72,7130.72,0],["2017-02-24",7130.72,7130.72,7130.72,7130.72,0],["2017-02-27",6504.08,7130.72,6482.47,6504.08,2400],["2017-02-28",7001.07,7001.07,7001.07,7001.07,0],["2017-03-01",6482.47,6482.47,6482.47,6482.47,300],["2017-03-02",6482.47,6482.47,6482.47,6482.47,0],["2017-03-03",6482.47,6482.47,6482.47,6482.47,0],["2017-03-06",6482.47,6482.47,6482.47,6482.47,1600],["2017-03-07",6482.47,6482.47,6482.47,6482.47,1157],["2017-03-08",6482.47,6482.47,6482.47,6482.47,0],["2017-03-09",6050.31,6050.31,6050.31,6050.31,100],["2017-03-10",6050.31,6050.31,6050.31,6050.31,0],["2017-03-13",6050.31,6050.31,6050.31,6050.31,0],["2017-03-14",6374.43,6374.43,6374.43,6374.43,2100],["2017-03-15",6158.35,6158.35,6158.35,6158.35,110],["2017-03-16",6071.92,6071.92,6071.92,6071.92,100],["2017-03-17",6071.92,6071.92,6071.92,6071.92,0],["2017-03-20",6698.55,6698.55,6179.96,6179.96,2183],["2017-03-21",6288.0,6288.0,6288.0,6288.0,423],["2017-03-22",6288.0,6288.0,6288.0,6288.0,0],["2017-03-23",6288.0,6288.0,6288.0,6288.0,10],["2017-03-24",6201.56,6201.56,6201.56,6201.56,440],["2017-03-27",6201.56,6201.56,6201.56,6201.56,435],["2017-03-28",6201.56,6201.56,6201.56,6201.56,80],["2017-03-29",6201.56,6201.56,6201.56,6201.56,0],["2017-03-30",6201.56,6201.56,6201.56,6201.56,95],["2017-03-31",6201.56,6201.56,6201.56,6201.56,0],["2017-04-03",6201.56,6201.56,6201.56,6201.56,0],["2017-04-04",6482.47,6482.47,6482.47,6482.47,100],["2017-04-05",6482.47,6482.47,6482.47,6482.47,100],["2017-04-07",6482.47,6482.47,6482.47,6482.47,100],["2017-04-10",6504.08,6568.9,6482.47,6568.9,17410],["2017-04-11",6525.69,6698.55,6504.08,6698.55,1500],["2017-04-12",6482.47,6482.47,6482.47,6482.47,1220],["2017-04-13",6439.26,6482.47,6439.26,6482.47,2800],["2017-04-14",6482.47,6482.47,6482.47,6482.47,0],["2017-04-17",6482.47,6482.47,6482.47,6482.47,107],["2017-04-18",6482.47,6482.47,6482.47,6482.47,400],["2017-04-19",6482.47,6482.47,6439.26,6439.26,1100],["2017-04-20",6482.47,6482.47,6482.47,6482.47,90],["2017-04-21",6364.61,6458.9,6364.61,6458.9,209],["2017-04-24",6364.61,6364.61,6364.61,6364.61,400],["2017-04-25",6341.04,6341.04,6341.04,6341.04,100],["2017-04-26",6246.75,6246.75,6246.75,6246.75,119],["2017-04-27",6364.61,6364.61,6364.61,6364.61,100],["2017-04-28",6034.59,6128.88,6034.59,6128.88,1075],["2017-05-03",6034.59,6034.59,6034.59,6034.59,0],["2017-05-04",6364.61,6364.61,6364.61,6364.61,1000],["2017-05-05",6364.61,6364.61,6364.61,6364.61,610],["2017-05-08",6364.61,6364.61,6364.61,6364.61,1400],["2017-05-09",6600.34,6600.34,6600.34,6600.34,800],["2017-05-10",6600.34,6600.34,6600.34,6600.34,5],["2017-05-11",6600.34,6600.34,6600.34,6600.34,0],["2017-05-12",6553.19,6671.05,6553.19,6671.05,200],["2017-05-15",6671.05,7401.8,6671.05,7401.8,600],["2017-05-16",6364.61,6364.61,6364.61,6364.61,2400],["2017-05-17",6364.61,6364.61,6364.61,6364.61,100],["2017-05-18",6364.61,6364.61,6364.61,6364.61,121010],["2017-05-19",6364.61,6364.61,6364.61,6364.61,510],["2017-05-22",6128.88,6364.61,6128.88,6364.61,1112],["2017-05-23",6317.46,6364.61,6317.46,6364.61,900],["2017-05-24",6364.61,6364.61,6364.61,6364.61,100],["2017-05-25",6364.61,6364.61,6364.61,6364.61,0],["2017-05-26",6364.61,6364.61,6364.61,6364.61,0],["2017-05-29",6364.61,6364.61,6364.61,6364.61,2000],["2017-05-30",6364.61,6364.61,6364.61,6364.61,0],["2017-05-31",6270.32,6270.32,6270.32,6270.32,300],["2017-06-01",6411.75,6411.75,6364.61,6388.18,900],["2017-06-02",6411.75,6411.75,6364.61,6364.61,2100],["2017-06-05",6600.34,6600.34,6600.34,6600.34,100],["2017-06-06",6600.34,6600.34,6600.34,6600.34,154],["2017-06-07",6364.61,6364.61,6364.61,6364.61,100],["2017-06-08",6364.61,6576.76,6199.6,6223.17,1549],["2017-06-09",6458.9,6458.9,6458.9,6458.9,150],["2017-06-12",6223.17,6223.17,6223.17,6223.17,500],["2017-06-13",6364.61,6364.61,6364.61,6364.61,100],["2017-06-14",6364.61,6364.61,6364.61,6364.61,0],["2017-06-15",6364.61,6364.61,6364.61,6364.61,0],["2017-06-16",6364.61,6364.61,6364.61,6364.61,200],["2017-06-19",6364.61,6364.61,6317.46,6317.46,2600],["2017-06-20",6317.46,6317.46,6317.46,6317.46,0],["2017-06-21",6317.46,6317.46,6317.46,6317.46,45],["2017-06-22",6364.61,6364.61,6364.61,6364.61,140],["2017-06-23",6364.61,6364.61,6364.61,6364.61,0],["2017-06-26",6246.75,6246.75,6246.75,6246.75,537],["2017-06-27",6246.75,6246.75,6246.75,6246.75,300],["2017-06-28",6223.17,6223.17,6152.46,6152.46,1475],["2017-06-29",6011.02,6152.46,6011.02,6152.46,4000],["2017-06-30",6081.74,6081.74,6034.59,6034.59,500],["2017-07-03",6058.16,6058.16,6058.16,6058.16,1100],["2017-07-04",6058.16,6058.16,6058.16,6058.16,1000],["2017-07-05",6058.16,6058.16,6058.16,6058.16,0],["2017-07-06",6058.16,6058.16,6058.16,6058.16,0],["2017-07-07",6011.02,6058.16,5940.3,5963.87,3900],["2017-07-10",5940.3,5987.45,5940.3,5987.45,400],["2017-07-11",5916.73,5916.73,5893.16,5916.73,1600],["2017-07-12",5916.73,5916.73,5916.73,5916.73,0],["2017-07-13",5916.73,5916.73,5916.73,5916.73,0],["2017-07-14",6176.03,6176.03,6176.03,6176.03,200],["2017-07-17",5916.73,5916.73,5916.73,5916.73,585],["2017-07-18",5963.87,6081.74,5963.87,6081.74,2200],["2017-07-19",6317.46,6317.46,6317.46,6317.46,100],["2017-07-20",6317.46,6317.46,6317.46,6317.46,0],["2017-07-21",6317.46,6317.46,6317.46,6317.46,0],["2017-07-24",6317.46,6317.46,6317.46,6317.46,0],["2017-07-25",6011.02,6011.02,6011.02,6011.02,100],["2017-07-26",6293.89,6293.89,6293.89,6293.89,100],["2017-07-27",6176.03,6176.03,6176.03,6176.03,100],["2017-07-28",6246.75,6246.75,6128.88,6128.88,200],["2017-07-31",6223.17,6223.17,6223.17,6223.17,100],["2017-08-01",6128.88,6128.88,6128.88,6128.88,1700],["2017-08-02",6128.88,6128.88,6128.88,6128.88,1800],["2017-08-03",6128.88,6176.03,6128.88,6128.88,2200],["2017-08-04",6081.74,6128.88,6081.74,6128.88,1900],["2017-08-07",6128.88,6128.88,6128.88,6128.88,500],["2017-08-08",6128.88,6128.88,6128.88,6128.88,0],["2017-08-09",6128.88,6128.88,6128.88,6128.88,0],["2017-08-10",6128.88,6128.88,6128.88,6128.88,0],["2017-08-11",5893.16,5893.16,5893.16,5893.16,1500],["2017-08-14",6105.31,6176.03,6105.31,6176.03,500],["2017-08-15",5681.0,5681.0,5681.0,5681.0,500],["2017-08-16",5681.0,5681.0,5681.0,5681.0,0],["2017-08-17",5681.0,5681.0,5681.0,5681.0,0],["2017-08-18",5822.44,5893.16,5822.44,5893.16,300],["2017-08-21",5869.58,5869.58,5869.58,5869.58,0],["2017-08-22",5657.43,5893.16,5657.43,5893.16,15560],["2017-08-23",5893.16,5893.16,5893.16,5893.16,0],["2017-08-24",5893.16,5893.16,5893.16,5893.16,0],["2017-08-25",5893.16,5893.16,5893.16,5893.16,0],["2017-08-28",5893.16,5893.16,5893.16,5893.16,0],["2017-08-29",5893.16,5893.16,5893.16,5893.16,2000],["2017-08-30",6011.02,6128.88,6011.02,6128.88,12450],["2017-08-31",6128.88,6128.88,6128.88,6128.88,400],["2017-09-01",6128.88,6128.88,6128.88,6128.88,0],["2017-09-05",6128.88,6128.88,6128.88,6128.88,0],["2017-09-06",6128.88,6128.88,6128.88,6128.88,0],["2017-09-07",6128.88,6128.88,6128.88,6128.88,0],["2017-09-08",6105.31,6105.31,6105.31,6105.31,100],["2017-09-11",6011.02,6011.02,5893.16,5893.16,937],["2017-09-12",5916.73,5916.73,5916.73,5916.73,500],["2017-09-13",5775.29,5893.16,5775.29,5846.01,4929],["2017-09-14",5846.01,5846.01,5846.01,5846.01,200],["2017-09-15",5846.01,5846.01,5846.01,5846.01,0],["2017-09-18",5846.01,5846.01,5846.01,5846.01,0],["2017-09-19",5846.01,5846.01,5846.01,5846.01,0],["2017-09-20",5846.01,5846.01,5846.01,5846.01,100],["2017-09-21",5893.16,5963.87,5893.16,5893.16,27000],["2017-09-22",6128.88,6152.46,6128.88,6152.46,600],["2017-09-25",5940.3,5940.3,5893.16,5893.16,600],["2017-09-26",5916.73,5916.73,5916.73,5916.73,70],["2017-09-27",5916.73,5916.73,5916.73,5916.73,0],["2017-09-28",5916.73,5916.73,5916.73,5916.73,0],["2017-09-29",5916.73,5916.73,5916.73,5916.73,0],["2017-10-02",5893.16,5893.16,5893.16,5893.16,1115],["2017-10-03",5893.16,5893.16,5893.16,5893.16,0],["2017-10-04",5893.16,5893.16,5893.16,5893.16,100],["2017-10-05",5893.16,5893.16,5893.16,5893.16,0],["2017-10-06",5893.16,5893.16,5893.16,5893.16,90],["2017-10-09",5893.16,5893.16,5893.16,5893.16,60],["2017-10-10",5893.16,5893.16,5893.16,5893.16,0],["2017-10-11",5893.16,5893.16,5893.16,5893.16,0],["2017-10-12",5846.01,5846.01,5846.01,5846.01,100],["2017-10-13",5846.01,5846.01,5846.01,5846.01,0],["2017-10-16",5846.01,5846.01,5846.01,5846.01,0],["2017-10-17",5846.01,5846.01,5846.01,5846.01,10],["2017-10-18",5846.01,5846.01,5846.01,5846.01,0],["2017-10-19",5893.16,5893.16,5893.16,5893.16,1130],["2017-10-20",5893.16,5893.16,5893.16,5893.16,600],["2017-10-23",5893.16,5893.16,5893.16,5893.16,0],["2017-10-24",5893.16,5893.16,5893.16,5893.16,0],["2017-10-25",6482.47,6482.47,6482.47,6482.47,100],["2017-10-26",6482.47,6482.47,6482.47,6482.47,0],["2017-10-27",6482.47,6482.47,6482.47,6482.47,0],["2017-10-30",6482.47,6482.47,6482.47,6482.47,0],["2017-10-31",6482.47,6482.47,6482.47,6482.47,0],["2017-11-01",5893.16,5893.16,5893.16,5893.16,100],["2017-11-02",5893.16,5893.16,5893.16,5893.16,0],["2017-11-03",5893.16,5893.16,5893.16,5893.16,0],["2017-11-06",5893.16,5893.16,5893.16,5893.16,0],["2017-11-07",5893.16,5893.16,5893.16,5893.16,100],["2017-11-08",5798.87,5798.87,5798.87,5798.87,500],["2017-11-09",5798.87,5798.87,5798.87,5798.87,100],["2017-11-10",5775.29,5775.29,5775.29,5775.29,100],["2017-11-13",5775.29,5775.29,5775.29,5775.29,0],["2017-11-14",5775.29,5775.29,5775.29,5775.29,0],["2017-11-15",5775.29,5775.29,5775.29,5775.29,1000],["2017-11-16",5775.29,5775.29,5775.29,5775.29,0],["2017-11-17",5775.29,5775.29,5775.29,5775.29,10],["2017-11-20",5657.43,5657.43,5657.43,5657.43,300],["2017-11-21",5657.43,5657.43,5657.43,5657.43,0],["2017-11-22",5657.43,5657.43,5657.43,5657.43,0],["2017-11-23",5657.43,5657.43,5657.43,5657.43,0],["2017-11-24",5657.43,5657.43,5657.43,5657.43,0],["2017-11-27",5657.43,5657.43,5657.43,5657.43,0],["2017-11-28",5421.7,5421.7,5421.7,5421.7,323],["2017-11-29",5421.7,5421.7,5421.7,5421.7,0],["2017-11-30",6223.17,6223.17,6223.17,6223.17,100],["2017-12-01",6223.17,6223.17,6223.17,6223.17,0],["2017-12-04",5492.42,5492.42,5492.42,5492.42,4170],["2017-12-05",5492.42,5492.42,5492.42,5492.42,0],["2017-12-06",5492.42,5492.42,5421.7,5421.7,1300],["2017-12-07",5468.85,5468.85,5468.85,5468.85,0],["2017-12-08",5468.85,5468.85,5468.85,5468.85,0],["2017-12-11",5468.85,5468.85,5468.85,5468.85,0],["2017-12-12",5468.85,5468.85,5468.85,5468.85,0],["2017-12-13",5468.85,5468.85,5468.85,5468.85,0],["2017-12-14",5468.85,5468.85,5468.85,5468.85,0],["2017-12-15",5468.85,5468.85,5468.85,5468.85,0],["2017-12-18",5468.85,5468.85,5468.85,5468.85,0],["2017-12-19",5468.85,5468.85,5468.85,5468.85,0],["2017-12-20",5468.85,5468.85,5468.85,5468.85,0],["2017-12-21",5468.85,5468.85,5468.85,5468.85,0],["2017-12-22",5468.85,5468.85,5468.85,5468.85,0],["2017-12-25",5468.85,5468.85,5468.85,5468.85,0],["2017-12-26",5468.85,5468.85,5468.85,5468.85,60],["2017-12-27",5468.85,5468.85,5468.85,5468.85,0],["2017-12-28",5468.85,5468.85,5468.85,5468.85,0],["2017-12-29",5468.85,5468.85,5468.85,5468.85,0],["2018-01-02",5468.85,5468.85,5468.85,5468.85,0],["2018-01-03",5468.85,5468.85,5468.85,5468.85,0],["2018-01-04",5468.85,5468.85,5468.85,5468.85,0],["2018-01-05",5468.85,5468.85,5468.85,5468.85,0],["2018-01-08",5468.85,5468.85,5468.85,5468.85,0],["2018-01-09",6270.32,6270.32,5775.29,5775.29,1000],["2018-01-10",5893.16,5893.16,5893.16,5893.16,6000],["2018-01-11",5893.16,5893.16,5893.16,5893.16,74],["2018-01-12",5893.16,5893.16,5893.16,5893.16,0],["2018-01-15",5893.16,5893.16,5893.16,5893.16,0],["2018-01-16",5563.14,5563.14,5563.14,5563.14,1100],["2018-01-17",6246.75,6246.75,6246.75,6246.75,100],["2018-01-18",6246.75,6246.75,6246.75,6246.75,0],["2018-01-19",6246.75,6246.75,6246.75,6246.75,0],["2018-01-22",6246.75,6246.75,6246.75,6246.75,0],["2018-01-23",6246.75,6246.75,6246.75,6246.75,0],["2018-01-24",5893.16,5916.73,5893.16,5893.16,7400],["2018-01-25",5893.16,5893.16,5893.16,5893.16,3400],["2018-01-26",5893.16,5893.16,5893.16,5893.16,33],["2018-01-29",5893.16,5893.16,5893.16,5893.16,0],["2018-01-30",5893.16,5893.16,5893.16,5893.16,13],["2018-01-31",5893.16,5893.16,5893.16,5893.16,0],["2018-02-01",6223.17,6223.17,6223.17,6223.17,100],["2018-02-02",6223.17,6223.17,6223.17,6223.17,0],["2018-02-05",6223.17,6223.17,6223.17,6223.17,0],["2018-02-06",6223.17,6223.17,6223.17,6223.17,0],["2018-02-07",5893.16,5893.16,5893.16,5893.16,3500],["2018-02-08",5893.16,5893.16,5893.16,5893.16,100],["2018-02-09",5893.16,5893.16,5893.16,5893.16,0],["2018-02-12",5893.16,5893.16,5893.16,5893.16,0],["2018-02-13",5893.16,5893.16,5893.16,5893.16,0],["2018-02-21",5893.16,5893.16,5893.16,5893.16,0],["2018-02-22",5893.16,5893.16,5893.16,5893.16,0],["2018-02-23",5893.16,5893.16,5893.16,5893.16,0],["2018-02-26",5893.16,5893.16,5893.16,5893.16,0],["2018-02-27",5893.16,5893.16,5893.16,5893.16,0],["2018-02-28",6128.88,6128.88,6128.88,6128.88,100],["2018-03-01",5916.73,5916.73,5916.73,5916.73,100],["2018-03-02",5916.73,5916.73,5916.73,5916.73,0],["2018-03-05",5916.73,5916.73,5916.73,5916.73,0],["2018-03-06",5916.73,5916.73,5916.73,5916.73,0],["2018-03-07",5916.73,5916.73,5916.73,5916.73,0],["2018-03-08",5916.73,5916.73,5916.73,5916.73,0],["2018-03-09",5916.73,5916.73,5916.73,5916.73,0],["2018-03-12",5916.73,5916.73,5916.73,5916.73,0],["2018-03-13",5916.73,5916.73,5916.73,5916.73,0],["2018-03-14",5916.73,5916.73,5916.73,5916.73,0],["2018-03-15",5916.73,5916.73,5916.73,5916.73,0],["2018-03-16",5893.16,5916.73,5893.16,5893.16,7887],["2018-03-19",5893.16,5893.16,5893.16,5893.16,15],["2018-03-20",5893.16,5893.16,5893.16,5893.16,0],["2018-03-21",6152.46,6152.46,6152.46,6152.46,100],["2018-03-22",6152.46,6152.46,6152.46,6152.46,0],["2018-03-23",6152.46,6152.46,6152.46,6152.46,0],["2018-03-26",6152.46,6152.46,6152.46,6152.46,0],["2018-03-27",6152.46,6152.46,6152.46,6152.46,0],["2018-03-28",6152.46,6152.46,6152.46,6152.46,0],["2018-03-29",6152.46,6152.46,6152.46,6152.46,0],["2018-03-30",6270.32,6270.32,6270.32,6270.32,100],["2018-04-02",6317.46,6317.46,6317.46,6317.46,500],["2018-04-03",6317.46,6317.46,6317.46,6317.46,0],["2018-04-04",6317.46,6317.46,6317.46,6317.46,0],["2018-04-05",6317.46,6317.46,6317.46,6317.46,0],["2018-04-06",5893.16,5893.16,5657.43,5657.43,3000],["2018-04-09",5893.16,5893.16,5893.16,5893.16,0],["2018-04-10",6293.89,6293.89,6128.88,6128.88,600],["2018-04-11",6270.32,6270.32,6270.32,6270.32,0],["2018-04-12",5893.16,5893.16,5893.16,5893.16,100],["2018-04-13",5893.16,5893.16,5893.16,5893.16,0],["2018-04-16",5893.16,5893.16,5893.16,5893.16,0],["2018-04-17",5893.16,5893.16,5893.16,5893.16,0],["2018-04-18",5893.16,5893.16,5893.16,5893.16,0],["2018-04-19",6128.88,6128.88,6128.88,6128.88,500],["2018-04-20",6128.88,6128.88,6128.88,6128.88,1000],["2018-04-23",6128.88,6128.88,6128.88,6128.88,0],["2018-04-24",6128.88,6128.88,6128.88,6128.88,0],["2018-04-26",6128.88,6128.88,6128.88,6128.88,0],["2018-04-27",6317.46,6317.46,6081.74,6081.74,300],["2018-05-02",6176.03,6176.03,6176.03,6176.03,0],["2018-05-03",6176.03,6176.03,6176.03,6176.03,0],["2018-05-04",6482.47,6482.47,6482.47,6482.47,3700],["2018-05-07",6506.04,6506.04,6506.04,6506.04,100],["2018-05-08",6553.19,6553.19,6553.19,6553.19,300],["2018-05-09",6870.28,6870.28,6870.28,6870.28,100],["2018-05-10",6870.28,6870.28,6870.28,6870.28,0],["2018-05-11",6870.28,6870.28,6843.86,6843.86,2700],["2018-05-14",6843.86,6843.86,6843.86,6843.86,0],["2018-05-15",6843.86,6843.86,6843.86,6843.86,0],["2018-05-16",6843.86,6843.86,6843.86,6843.86,0],["2018-05-17",6843.86,6843.86,6843.86,6843.86,0],["2018-05-18",6843.86,6843.86,6843.86,6843.86,0],["2018-05-21",6843.86,6843.86,6843.86,6843.86,0],["2018-05-22",6553.19,6553.19,6553.19,6553.19,500],["2018-05-23",6553.19,6553.19,6553.19,6553.19,0],["2018-05-24",6553.19,6553.19,6553.19,6553.19,0],["2018-05-25",6473.92,6473.92,6473.92,6473.92,200],["2018-05-28",5601.92,5601.92,5549.07,5549.07,500],["2018-05-29",5549.07,6341.8,5549.07,6341.8,3500],["2018-05-30",6394.64,6394.64,6209.68,6209.68,200],["2018-05-31",6315.37,6315.37,6315.37,6315.37,0],["2018-06-01",6394.64,6394.64,6394.64,6394.64,64200],["2018-06-04",6394.64,6394.64,6394.64,6394.64,0],["2018-06-05",6394.64,6394.64,6394.64,6394.64,200],["2018-06-06",6394.64,6394.64,6394.64,6394.64,51100],["2018-06-07",6394.64,6394.64,6394.64,6394.64,8200],["2018-06-08",6368.22,6368.22,6368.22,6368.22,100],["2018-06-11",6368.22,6368.22,6368.22,6368.22,0],["2018-06-12",5866.16,5866.16,5866.16,5866.16,100],["2018-06-13",5866.16,5866.16,5866.16,5866.16,0],["2018-06-14",5866.16,5866.16,5866.16,5866.16,0],["2018-06-15",5866.16,5866.16,5866.16,5866.16,100],["2018-06-18",5813.31,5813.31,5813.31,5813.31,500],["2018-06-19",5813.31,5813.31,5813.31,5813.31,0],["2018-06-20",5813.31,5813.31,5813.31,5813.31,0],["2018-06-21",6685.31,6685.31,6685.31,6685.31,100],["2018-06-22",7663.0,7663.0,7663.0,7663.0,100],["2018-06-25",7663.0,7663.0,7663.0,7663.0,0],["2018-06-26",6526.77,6526.77,6526.77,6526.77,200],["2018-06-27",6526.77,6526.77,6526.77,6526.77,0],["2018-06-28",6526.77,6526.77,6526.77,6526.77,0],["2018-06-29",6526.77,6526.77,6526.77,6526.77,0],["2018-07-02",5813.31,5813.31,5549.07,5549.07,700],["2018-07-03",5575.5,5575.5,5575.5,5575.5,0],["2018-07-04",6394.64,6394.64,6394.64,6394.64,100],["2018-07-05",7345.91,7345.91,6394.64,6394.64,200],["2018-07-06",7900.82,7900.82,7900.82,7900.82,100],["2018-07-09",7900.82,7900.82,7900.82,7900.82,0],["2018-07-10",7900.82,7900.82,7900.82,7900.82,0],["2018-07-11",7900.82,7900.82,7900.82,7900.82,0],["2018-07-12",7900.82,7900.82,7900.82,7900.82,0],["2018-07-13",9063.48,9063.48,6738.16,6738.16,200],["2018-07-16",9063.48,9063.48,9063.48,9063.48,100],["2018-07-17",9063.48,9063.48,9063.48,9063.48,0],["2018-07-18",9063.48,9063.48,9063.48,9063.48,0],["2018-07-19",7715.85,7715.85,7715.85,7715.85,100],["2018-07-20",6579.61,6579.61,6579.61,6579.61,100],["2018-07-23",7134.52,7134.52,7134.52,7134.52,100],["2018-07-24",6209.68,6209.68,6209.68,6209.68,100],["2018-07-25",6262.52,6262.52,6262.52,6262.52,100],["2018-07-26",6262.52,6262.52,6262.52,6262.52,0],["2018-07-27",6262.52,6262.52,6262.52,6262.52,0],["2018-07-30",6209.68,6209.68,6209.68,6209.68,2400],["2018-07-31",6209.68,6209.68,6209.68,6209.68,0],["2018-08-01",6209.68,6209.68,6209.68,6209.68,0],["2018-08-02",6209.68,6209.68,6209.68,6209.68,0],["2018-08-03",6209.68,6209.68,6209.68,6209.68,0],["2018-08-06",6077.56,6077.56,6077.56,6077.56,1000],["2018-08-07",6077.56,6077.56,6077.56,6077.56,0],["2018-08-08",6209.68,6209.68,6209.68,6209.68,200],["2018-08-09",6209.68,6209.68,6209.68,6209.68,0],["2018-08-10",5866.16,6077.56,5866.16,6077.56,800],["2018-08-13",6024.71,6024.71,6024.71,6024.71,0],["2018-08-14",6077.56,6077.56,6077.56,6077.56,100],["2018-08-15",6077.56,6077.56,6077.56,6077.56,0],["2018-08-16",6843.86,6843.86,6843.86,6843.86,100],["2018-08-17",6843.86,6843.86,6843.86,6843.86,0],["2018-08-20",6843.86,6843.86,6843.86,6843.86,0],["2018-08-21",6843.86,6843.86,6843.86,6843.86,4300],["2018-08-22",6077.56,6209.68,6077.56,6209.68,900],["2018-08-23",6077.56,6183.25,6077.56,6183.25,600],["2018-08-24",6156.83,6156.83,6156.83,6156.83,0],["2018-08-27",5945.43,5945.43,5945.43,5945.43,600],["2018-08-28",5945.43,5945.43,5945.43,5945.43,0],["2018-08-29",5945.43,5945.43,5945.43,5945.43,0],["2018-08-30",6077.56,6077.56,6077.56,6077.56,300],["2018-08-31",6077.56,6077.56,6077.56,6077.56,0],["2018-09-04",6077.56,6077.56,6077.56,6077.56,0],["2018-09-05",5945.43,5945.43,5945.43,5945.43,100],["2018-09-06",5813.31,5813.31,5813.31,5813.31,600],["2018-09-07",5813.31,5813.31,5813.31,5813.31,0],["2018-09-10",5813.31,5813.31,5813.31,5813.31,0],["2018-09-11",5813.31,5813.31,5813.31,5813.31,0],["2018-09-12",5813.31,5813.31,5813.31,5813.31,0],["2018-09-13",5945.43,5945.43,5945.43,5945.43,800],["2018-09-14",5945.43,5945.43,5945.43,5945.43,0],["2018-09-17",5813.31,5813.31,5813.31,5813.31,1000],["2018-09-18",5813.31,5813.31,5813.31,5813.31,200],["2018-09-19",5945.43,5971.86,5945.43,5971.86,2500],["2018-09-20",6077.56,6077.56,5945.43,5971.86,3800],["2018-09-21",5945.43,5945.43,5945.43,5945.43,1500],["2018-09-24",5866.16,5866.16,5866.16,5866.16,500],["2018-09-25",5945.43,5945.43,5866.16,5866.16,3000],["2018-09-26",5892.59,5892.59,5892.59,5892.59,0],["2018-09-27",5892.59,5892.59,5892.59,5892.59,0],["2018-09-28",5945.43,5945.43,5945.43,5945.43,200],["2018-10-01",5945.43,6077.56,5945.43,6077.56,1500],["2018-10-02",6077.56,6341.8,6077.56,6077.56,1000],["2018-10-03",6130.4,6130.4,6130.4,6130.4,0],["2018-10-04",6236.1,6262.52,6209.68,6209.68,400],["2018-10-05",6288.95,6791.01,6209.68,6209.68,1800],["2018-10-08",6262.52,6262.52,6262.52,6262.52,1483],["2018-10-09",6262.52,6262.52,6262.52,6262.52,0],["2018-10-10",6209.68,6288.95,6209.68,6209.68,1200],["2018-10-11",6236.1,6236.1,6236.1,6236.1,0],["2018-10-12",6236.1,6236.1,6236.1,6236.1,0],["2018-10-15",6130.4,6130.4,5734.04,5734.04,1200],["2018-10-16",5892.59,5892.59,5892.59,5892.59,0],["2018-10-17",5892.59,5892.59,5892.59,5892.59,0],["2018-10-18",5786.89,5786.89,5786.89,5786.89,100],["2018-10-19",5786.89,5786.89,5786.89,5786.89,0],["2018-10-22",5786.89,5786.89,5786.89,5786.89,0],["2018-10-23",5786.89,5786.89,5786.89,5786.89,0],["2018-10-24",5786.89,5786.89,5786.89,5786.89,0],["2018-10-25",5786.89,5786.89,5786.89,5786.89,0],["2018-10-26",5786.89,5786.89,5786.89,5786.89,0],["2018-10-29",5786.89,5786.89,5786.89,5786.89,100],["2018-10-30",5786.89,5786.89,5786.89,5786.89,0],["2018-10-31",5786.89,5786.89,5786.89,5786.89,0],["2018-11-01",5786.89,5786.89,5786.89,5786.89,0],["2018-11-02",5786.89,5786.89,5786.89,5786.89,0],["2018-11-05",5786.89,5786.89,5786.89,5786.89,0],["2018-11-06",5284.83,5549.07,5284.83,5549.07,4400],["2018-11-07",5549.07,5549.07,5549.07,5549.07,0],["2018-11-08",5549.07,5549.07,5549.07,5549.07,0],["2018-11-09",5549.07,5549.07,5549.07,5549.07,1000],["2018-11-12",5549.07,5549.07,5549.07,5549.07,13200],["2018-11-13",5549.07,5549.07,5549.07,5549.07,29500],["2018-11-14",5549.07,5549.07,5549.07,5549.07,50900],["2018-11-15",5549.07,5681.19,5549.07,5681.19,114800],["2018-11-16",5760.47,5760.47,5734.04,5734.04,200],["2018-11-19",5760.47,5760.47,5760.47,5760.47,2000],["2018-11-20",5734.04,5734.04,5152.71,5549.07,6700],["2018-11-21",5416.95,5549.07,5416.95,5549.07,1300],["2018-11-22",5496.22,5496.22,5496.22,5496.22,1100],["2018-11-23",5416.95,5416.95,5416.95,5416.95,100],["2018-11-26",5416.95,5416.95,5416.95,5416.95,0],["2018-11-27",5416.95,5416.95,5390.53,5390.53,500],["2018-11-28",5416.95,5416.95,5416.95,5416.95,1200],["2018-11-29",5416.95,5416.95,5416.95,5416.95,0],["2018-11-30",5416.95,5469.8,5416.95,5469.8,900],["2018-12-03",5469.8,5469.8,5443.38,5443.38,400],["2018-12-04",5443.38,5443.38,5443.38,5443.38,0],["2018-12-05",5443.38,5443.38,5443.38,5443.38,500],["2018-12-06",5549.07,5707.62,5549.07,5707.62,500],["2018-12-07",5364.1,5469.8,5364.1,5469.8,1100],["2018-12-10",5469.8,5469.8,5469.8,5469.8,0],["2018-12-11",5469.8,5469.8,5469.8,5469.8,0],["2018-12-12",5469.8,5469.8,5443.38,5443.38,2900],["2018-12-13",5443.38,5443.38,5443.38,5443.38,100],["2018-12-14",5945.43,5945.43,5945.43,5945.43,200],["2018-12-17",5945.43,5945.43,5945.43,5945.43,0],["2018-12-18",5945.43,5945.43,5945.43,5945.43,0],["2018-12-19",5945.43,5945.43,5945.43,5945.43,0],["2018-12-20",5945.43,5945.43,5945.43,5945.43,0],["2018-12-21",6473.92,6473.92,6473.92,6473.92,100],["2018-12-24",5522.65,5522.65,5522.65,5522.65,1500],["2018-12-25",5522.65,5522.65,5522.65,5522.65,0],["2018-12-26",5522.65,5522.65,5522.65,5522.65,0],["2018-12-27",5522.65,5522.65,5522.65,5522.65,0],["2018-12-28",5522.65,5522.65,5522.65,5522.65,0],["2019-01-02",5681.19,5681.19,5681.19,5681.19,500],["2019-01-03",5681.19,5681.19,5681.19,5681.19,0],["2019-01-04",6526.77,6526.77,5681.19,5681.19,4200],["2019-01-07",5866.16,5866.16,5839.74,5839.74,900],["2019-01-08",5813.31,5813.31,5813.31,5813.31,1100],["2019-01-09",5839.74,5839.74,5786.89,5813.31,4900],["2019-01-10",5813.31,5813.31,5813.31,5813.31,500],["2019-01-11",5866.16,5866.16,5866.16,5866.16,500],["2019-01-14",5866.16,5866.16,5866.16,5866.16,0],["2019-01-15",5866.16,5866.16,5866.16,5866.16,0],["2019-01-16",6341.8,6341.8,6341.8,6341.8,100],["2019-01-17",6341.8,6341.8,6341.8,6341.8,0],["2019-01-18",6341.8,6341.8,6341.8,6341.8,200],["2019-01-21",6341.8,6341.8,6341.8,6341.8,500],["2019-01-22",6341.8,6341.8,6341.8,6341.8,0],["2019-01-23",5998.28,6051.13,5998.28,6051.13,1200],["2019-01-24",5945.43,5945.43,5945.43,5945.43,1300],["2019-01-25",5813.31,6051.13,5813.31,6051.13,1300],["2019-01-28",6077.56,6077.56,5945.43,5945.43,1800],["2019-01-29",6209.68,6209.68,6209.68,6209.68,100],["2019-01-30",6209.68,6209.68,6209.68,6209.68,200],["2019-01-31",6209.68,6209.68,6209.68,6209.68,500],["2019-02-01",6209.68,6209.68,6209.68,6209.68,0],["2019-02-11",6209.68,6209.68,6209.68,6209.68,0],["2019-02-12",6209.68,6209.68,6209.68,6209.68,200],["2019-02-13",6209.68,6209.68,6209.68,6209.68,100],["2019-02-14",6209.68,6209.68,6209.68,6209.68,1000],["2019-02-15",6209.68,6209.68,6209.68,6209.68,0],["2019-02-18",6209.68,6209.68,6209.68,6209.68,0],["2019-02-19",6209.68,6209.68,6209.68,6209.68,0],["2019-02-20",6209.68,6209.68,6209.68,6209.68,0],["2019-02-21",5813.31,5813.31,5813.31,5813.31,3900],["2019-02-22",5813.31,5813.31,5813.31,5813.31,2500],["2019-02-25",5813.31,5813.31,5813.31,5813.31,0],["2019-02-26",5813.31,5813.31,5813.31,5813.31,0],["2019-02-27",6077.56,6077.56,6077.56,6077.56,100],["2019-02-28",6077.56,6077.56,6077.56,6077.56,0],["2019-03-01",6077.56,6077.56,6077.56,6077.56,2000],["2019-03-04",6130.4,6130.4,6077.56,6077.56,1500],["2019-03-05",6077.56,6077.56,6077.56,6077.56,600],["2019-03-06",6077.56,6077.56,6077.56,6077.56,0],["2019-03-07",6051.13,6077.56,6051.13,6077.56,900],["2019-03-08",6077.56,6077.56,6077.56,6077.56,0],["2019-03-11",6077.56,6077.56,6077.56,6077.56,0],["2019-03-12",6077.56,6077.56,6077.56,6077.56,1200],["2019-03-13",6077.56,6077.56,6077.56,6077.56,0],["2019-03-14",6579.61,6579.61,6579.61,6579.61,500],["2019-03-15",6077.56,6077.56,5971.86,5971.86,1500],["2019-03-18",6051.13,6051.13,6051.13,6051.13,0],["2019-03-19",5866.16,6156.83,5866.16,6156.83,5200],["2019-03-20",6077.56,6183.25,6077.56,6077.56,1300],["2019-03-21",6103.98,6103.98,6103.98,6103.98,0],["2019-03-22",6156.83,6156.83,5945.43,6077.56,1600],["2019-03-25",5839.74,5839.74,5839.74,5839.74,500],["2019-03-26",5839.74,5839.74,5839.74,5839.74,200],["2019-03-27",5839.74,5839.74,5839.74,5839.74,0],["2019-03-28",5919.01,5945.43,5919.01,5945.43,1200],["2019-03-29",6077.56,6077.56,5945.43,5945.43,300],["2019-04-01",5945.43,5945.43,5945.43,5945.43,1000],["2019-04-02",5971.86,5971.86,5945.43,5945.43,600],["2019-04-03",5998.28,5998.28,5998.28,5998.28,100],["2019-04-04",5945.43,5971.86,5892.59,5971.86,1700],["2019-04-05",6024.71,6024.71,6024.71,6024.71,200],["2019-04-08",6500.34,6500.34,6500.34,6500.34,100],["2019-04-09",6500.34,6500.34,6500.34,6500.34,0],["2019-04-10",6500.34,6500.34,6500.34,6500.34,0],["2019-04-11",5866.16,5866.16,5839.74,5839.74,1700],["2019-04-12",5839.74,5839.74,5839.74,5839.74,0],["2019-04-16",5839.74,5839.74,5839.74,5839.74,0],["2019-04-17",5945.43,5945.43,5945.43,5945.43,200],["2019-04-18",5945.43,6051.13,5945.43,6051.13,300],["2019-04-19",5971.86,5971.86,5971.86,5971.86,0],["2019-04-22",6077.56,6843.86,6077.56,6843.86,2200],["2019-04-23",6368.22,6368.22,6368.22,6368.22,0],["2019-04-24",6209.68,6209.68,6077.56,6077.56,1200],["2019-04-25",6130.4,6130.4,6130.4,6130.4,0],["2019-04-26",6183.25,6183.25,6183.25,6183.25,300],["2019-05-02",6077.56,6077.56,6077.56,6077.56,1000],["2019-05-03",6130.4,6130.4,6130.4,6130.4,200],["2019-05-06",6288.95,6288.95,6288.95,6288.95,400],["2019-05-07",6236.1,6236.1,6236.1,6236.1,400],["2019-05-08",6236.1,6236.1,6236.1,6236.1,600],["2019-05-09",6236.1,6236.1,6236.1,6236.1,0],["2019-05-10",6236.1,6236.1,6236.1,6236.1,200],["2019-05-13",6236.1,6236.1,6236.1,6236.1,0],["2019-05-14",6236.1,6236.1,6236.1,6236.1,0],["2019-05-15",6649.87,6649.87,6620.31,6620.31,2600],["2019-05-16",6502.09,6502.09,6206.54,6502.09,2100],["2019-05-17",6502.09,6502.09,6502.09,6502.09,200],["2019-05-20",6502.09,6531.65,6502.09,6502.09,2100],["2019-05-21",6502.09,6502.09,6502.09,6502.09,300],["2019-05-22",6354.32,6354.32,6354.32,6354.32,900],["2019-05-23",6354.32,6354.32,6354.32,6354.32,0],["2019-05-24",6206.54,6502.09,6206.54,6502.09,2100],["2019-05-27",6413.43,6413.43,6413.43,6413.43,0],["2019-05-28",6413.43,6413.43,6413.43,6413.43,0],["2019-05-29",6265.65,6265.65,6265.65,6265.65,1000],["2019-05-30",6265.65,6265.65,6265.65,6265.65,0],["2019-05-31",6265.65,6265.65,6265.65,6265.65,0],["2019-06-03",6265.65,6265.65,6265.65,6265.65,0],["2019-06-04",6442.98,6442.98,6295.21,6295.21,700],["2019-06-05",6295.21,6295.21,6295.21,6295.21,1300],["2019-06-06",6295.21,6295.21,6295.21,6295.21,100],["2019-06-07",6502.09,6502.09,6502.09,6502.09,400],["2019-06-10",6502.09,6502.09,6502.09,6502.09,900],["2019-06-11",6502.09,6502.09,6502.09,6502.09,1000],["2019-06-12",6502.09,6502.09,6502.09,6502.09,1700],["2019-06-13",6502.09,6502.09,6502.09,6502.09,1100],["2019-06-14",6502.09,6502.09,6502.09,6502.09,0],["2019-06-17",6649.87,6649.87,6649.87,6649.87,400],["2019-06-18",6649.87,6649.87,6649.87,6649.87,0],["2019-06-19",6649.87,6649.87,6649.87,6649.87,0],["2019-06-20",6649.87,6649.87,6649.87,6649.87,0],["2019-06-21",6649.87,6649.87,6649.87,6649.87,0],["2019-06-24",6649.87,6649.87,6649.87,6649.87,0],["2019-06-25",6472.54,6472.54,6472.54,6472.54,500],["2019-06-26",6649.87,6649.87,6649.87,6649.87,1000],["2019-06-27",6649.87,6649.87,6649.87,6649.87,0],["2019-06-28",6649.87,6649.87,6649.87,6649.87,0],["2019-07-01",6649.87,6649.87,6649.87,6649.87,100],["2019-07-02",6649.87,6649.87,6649.87,6649.87,0],["2019-07-03",6649.87,6649.87,6649.87,6649.87,100],["2019-07-04",6649.87,6649.87,6649.87,6649.87,1100],["2019-07-05",6649.87,6649.87,6649.87,6649.87,0],["2019-07-08",6649.87,6649.87,6649.87,6649.87,0],["2019-07-09",6649.87,6649.87,6649.87,6649.87,0],["2019-07-10",6649.87,6649.87,6649.87,6649.87,0],["2019-07-11",6649.87,6649.87,6649.87,6649.87,1200],["2019-07-12",6649.87,6649.87,6649.87,6649.87,200],["2019-07-15",6797.64,6945.42,6797.64,6945.42,300],["2019-07-16",6856.75,6856.75,6856.75,6856.75,0],["2019-07-17",6856.75,6856.75,6856.75,6856.75,0],["2019-07-18",6856.75,6856.75,6856.75,6856.75,0],["2019-07-19",6856.75,6856.75,6856.75,6856.75,0],["2019-07-22",6856.75,6856.75,6856.75,6856.75,0],["2019-07-23",6856.75,6856.75,6856.75,6856.75,0],["2019-07-24",6856.75,6856.75,6856.75,6856.75,0],["2019-07-25",6856.75,6856.75,6856.75,6856.75,0],["2019-07-26",6708.98,6708.98,6649.87,6649.87,2800],["2019-07-29",6708.98,6708.98,6708.98,6708.98,0],["2019-07-30",6708.98,6708.98,6708.98,6708.98,0],["2019-07-31",6708.98,6708.98,6708.98,6708.98,0],["2019-08-01",6708.98,6708.98,6708.98,6708.98,0],["2019-08-02",6708.98,6708.98,6708.98,6708.98,0],["2019-08-05",6590.76,6590.76,6561.2,6561.2,2400],["2019-08-06",6590.76,6590.76,6590.76,6590.76,0],["2019-08-07",5940.55,6058.77,5940.55,6058.77,1700],["2019-08-08",6029.22,6029.22,6029.22,6029.22,0],["2019-08-09",6472.54,6472.54,6472.54,6472.54,200],["2019-08-12",6472.54,6502.09,6472.54,6472.54,1500],["2019-08-13",6827.2,6827.2,6827.2,6827.2,100],["2019-08-14",6827.2,6827.2,6827.2,6827.2,0],["2019-08-15",6945.42,6945.42,6945.42,6945.42,500],["2019-08-16",6945.42,6945.42,6945.42,6945.42,0],["2019-08-19",6945.42,6945.42,6945.42,6945.42,0],["2019-08-20",6945.42,6945.42,6945.42,6945.42,0],["2019-08-21",6354.32,6354.32,6354.32,6354.32,4300],["2019-08-22",6354.32,6354.32,6354.32,6354.32,0],["2019-08-23",6206.54,6206.54,6206.54,6206.54,500],["2019-08-26",6206.54,6206.54,6206.54,6206.54,0],["2019-08-27",6206.54,6206.54,6206.54,6206.54,1500],["2019-08-28",5940.55,5940.55,5940.55,5940.55,600],["2019-08-29",5851.89,5851.89,5851.89,5851.89,200],["2019-08-30",5911.0,5911.0,5911.0,5911.0,2100],["2019-09-03",6768.09,6768.09,6620.31,6620.31,2500],["2019-09-04",6738.53,6738.53,6738.53,6738.53,0],["2019-09-05",6738.53,6738.53,6738.53,6738.53,0],["2019-09-06",6738.53,6738.53,6738.53,6738.53,0],["2019-09-09",6738.53,6738.53,6738.53,6738.53,0],["2019-09-10",6738.53,6738.53,6738.53,6738.53,0],["2019-09-11",6176.99,6206.54,6176.99,6206.54,1700],["2019-09-12",6236.1,6236.1,6176.99,6176.99,600],["2019-09-13",6206.54,6206.54,6206.54,6206.54,0],["2019-09-16",6206.54,6206.54,6206.54,6206.54,0],["2019-09-17",6206.54,6206.54,6206.54,6206.54,0],["2019-09-18",6206.54,6206.54,6206.54,6206.54,0],["2019-09-19",6206.54,6206.54,6206.54,6206.54,0],["2019-09-20",6058.77,6117.88,6058.77,6058.77,1200],["2019-09-23",6029.22,6029.22,6029.22,6029.22,900],["2019-09-24",6029.22,6029.22,6029.22,6029.22,200],["2019-09-25",6029.22,6029.22,6029.22,6029.22,1800],["2019-09-26",5970.11,5999.66,5940.55,5970.11,4400],["2019-09-27",5970.11,5970.11,5970.11,5970.11,0],["2019-09-30",5940.55,5940.55,5940.55,5940.55,1000],["2019-10-01",5940.55,5940.55,5940.55,5940.55,0],["2019-10-02",5911.0,5911.0,5911.0,5911.0,1000],["2019-10-03",5911.0,5911.0,5911.0,5911.0,0],["2019-10-04",5911.0,5911.0,5911.0,5911.0,3300],["2019-10-07",5970.11,5970.11,5911.0,5911.0,4000],["2019-10-08",6827.2,6827.2,6827.2,6827.2,100],["2019-10-09",7684.29,7684.29,5940.55,6058.77,2600],["2019-10-10",6029.22,6029.22,6029.22,6029.22,400],["2019-10-11",6029.22,6058.77,6029.22,6058.77,2400],["2019-10-14",6029.22,6029.22,6029.22,6029.22,0],["2019-10-15",6029.22,6029.22,6029.22,6029.22,0],["2019-10-16",5911.0,5911.0,5911.0,5911.0,200],["2019-10-17",5911.0,5911.0,5911.0,5911.0,0],["2019-10-18",5911.0,5911.0,5911.0,5911.0,1170],["2019-10-21",5911.0,5911.0,5911.0,5911.0,0],["2019-10-22",5999.66,5999.66,5999.66,5999.66,1000],["2019-10-23",5911.0,5911.0,5733.67,5733.67,700],["2019-10-24",5822.33,5822.33,5822.33,5822.33,0],["2019-10-25",5822.33,5822.33,5822.33,5822.33,700],["2019-10-28",5822.33,5911.0,5822.33,5911.0,300],["2019-10-29",5881.44,5881.44,5763.22,5763.22,1100],["2019-10-30",5792.78,5792.78,5792.78,5792.78,1800],["2019-10-31",6649.87,6649.87,5792.78,5792.78,200],["2019-11-01",6236.1,6236.1,6236.1,6236.1,0],["2019-11-04",5615.45,5615.45,5615.45,5615.45,200],["2019-11-05",5615.45,5615.45,5615.45,5615.45,0],["2019-11-06",6176.99,6176.99,5615.45,5615.45,5300],["2019-11-07",5615.45,5615.45,5615.45,5615.45,300],["2019-11-08",5615.45,5615.45,5615.45,5615.45,0],["2019-11-11",5881.44,5881.44,5615.45,5615.45,900],["2019-11-12",5674.56,5674.56,5674.56,5674.56,0],["2019-11-13",5497.23,5526.78,5497.23,5526.78,600],["2019-11-14",5526.78,5526.78,5526.78,5526.78,0],["2019-11-15",5526.78,5526.78,5526.78,5526.78,0],["2019-11-18",5497.23,5497.23,5497.23,5497.23,700],["2019-11-19",5497.23,5497.23,5497.23,5497.23,1500],["2019-11-20",5497.23,5497.23,5497.23,5497.23,0],["2019-11-21",5497.23,5497.23,5497.23,5497.23,500],["2019-11-22",5497.23,5497.23,5497.23,5497.23,500],["2019-11-25",5497.23,5497.23,5497.23,5497.23,0],["2019-11-26",6117.88,6117.88,6117.88,6117.88,200],["2019-11-27",6117.88,6117.88,6117.88,6117.88,0],["2019-11-28",5615.45,5615.45,5556.34,5556.34,200],["2019-11-29",5585.89,5585.89,5585.89,5585.89,0],["2019-12-02",5497.23,5497.23,5467.67,5467.67,500],["2019-12-03",5172.12,5172.12,5172.12,5172.12,1300],["2019-12-04",5172.12,5172.12,5172.12,5172.12,0],["2019-12-05",5172.12,5172.12,5172.12,5172.12,0],["2019-12-06",5172.12,5172.12,5172.12,5172.12,0],["2019-12-09",5172.12,5172.12,5172.12,5172.12,0],["2019-12-10",5172.12,5172.12,5172.12,5172.12,0],["2019-12-11",5172.12,5172.12,5172.12,5172.12,0],["2019-12-12",5260.79,5260.79,5260.79,5260.79,300],["2019-12-13",5260.79,5260.79,5260.79,5260.79,200],["2019-12-16",5260.79,5260.79,5260.79,5260.79,1900],["2019-12-17",5260.79,5260.79,5260.79,5260.79,2000],["2019-12-18",5260.79,5260.79,5260.79,5260.79,0],["2019-12-19",5260.79,5260.79,5260.79,5260.79,0],["2019-12-20",4492.36,4728.8,4492.36,4728.8,200],["2019-12-23",4610.58,4610.58,4610.58,4610.58,0],["2019-12-24",4610.58,4610.58,4610.58,4610.58,0],["2019-12-25",4610.58,4610.58,4610.58,4610.58,0],["2019-12-26",4610.58,4610.58,4610.58,4610.58,0],["2019-12-27",5024.35,5290.34,5024.35,5290.34,200],["2019-12-30",5172.12,5172.12,5172.12,5172.12,0],["2019-12-31",5172.12,5172.12,5172.12,5172.12,0],["2020-01-02",5172.12,5172.12,5172.12,5172.12,0],["2020-01-03",5172.12,5172.12,5172.12,5172.12,200],["2020-01-06",5172.12,5172.12,5172.12,5172.12,0],["2020-01-07",5172.12,5172.12,5172.12,5172.12,0],["2020-01-08",5172.12,5172.12,5172.12,5172.12,0],["2020-01-09",4403.69,4403.69,4403.69,4403.69,100],["2020-01-10",4403.69,4403.69,4403.69,4403.69,0],["2020-01-13",4758.35,4758.35,4728.8,4728.8,1000],["2020-01-14",4728.8,4728.8,4728.8,4728.8,0],["2020-01-15",4876.57,4876.57,4876.57,4876.57,1000],["2020-01-16",4876.57,4876.57,4876.57,4876.57,0],["2020-01-17",4876.57,4876.57,4876.57,4876.57,0],["2020-01-20",4994.79,4994.79,4994.79,4994.79,800],["2020-01-21",4994.79,5024.35,4994.79,5024.35,700],["2020-01-22",5024.35,5024.35,5024.35,5024.35,0],["2020-01-30",5024.35,5024.35,5024.35,5024.35,1000],["2020-01-31",5024.35,5053.9,5024.35,5024.35,2800],["2020-02-03",5024.35,5024.35,5024.35,5024.35,1800],["2020-02-04",4285.47,5024.35,4285.47,5024.35,200],["2020-02-05",4669.69,4669.69,4669.69,4669.69,0],["2020-02-06",4728.8,4876.57,4728.8,4876.57,500],["2020-02-07",5024.35,5024.35,5024.35,5024.35,100],["2020-02-10",5024.35,5024.35,5024.35,5024.35,0],["2020-02-11",4374.14,5024.35,4374.14,5024.35,200],["2020-02-12",4876.57,5024.35,4876.57,5024.35,300],["2020-02-13",4965.24,4965.24,4965.24,4965.24,700],["2020-02-14",4226.36,4965.24,4226.36,4965.24,200],["2020-02-17",4935.68,5024.35,4935.68,5024.35,300],["2020-02-18",5083.46,5083.46,5083.46,5083.46,1000],["2020-02-19",5083.46,5083.46,5083.46,5083.46,0],["2020-02-20",4728.8,5083.46,4728.8,5083.46,200],["2020-02-21",5024.35,5024.35,5024.35,5024.35,200],["2020-02-24",5024.35,5024.35,5024.35,5024.35,0],["2020-02-25",5024.35,5024.35,5024.35,5024.35,0],["2020-02-26",4285.47,4935.68,4285.47,4935.68,200],["2020-02-27",5024.35,5024.35,5024.35,5024.35,800],["2020-02-28",5024.35,5024.35,5024.35,5024.35,0],["2020-03-02",4581.02,4935.68,4581.02,4935.68,200],["2020-03-03",4758.35,4758.35,4758.35,4758.35,0],["2020-03-04",4758.35,4758.35,4758.35,4758.35,0],["2020-03-05",5083.46,5083.46,5083.46,5083.46,500],["2020-03-06",4344.58,5290.34,4344.58,5290.34,200],["2020-03-09",4640.13,4758.35,4433.25,4433.25,3300],["2020-03-10",4433.25,4433.25,4167.25,4167.25,4200],["2020-03-11",4462.8,4462.8,4403.69,4403.69,3200],["2020-03-12",4403.69,4433.25,4403.69,4433.25,4300],["2020-03-13",4403.69,4403.69,3871.7,3871.7,2800],["2020-03-16",4433.25,4433.25,4433.25,4433.25,1100],["2020-03-17",4433.25,4433.25,4344.58,4374.14,2700],["2020-03-18",4492.36,4492.36,4433.25,4433.25,700],["2020-03-19",4433.25,4433.25,4403.69,4433.25,2100],["2020-03-20",4403.69,4403.69,4374.14,4374.14,12200],["2020-03-23",4403.69,4403.69,4374.14,4374.14,7900],["2020-03-24",3753.48,3871.7,3753.48,3783.04,600],["2020-03-25",3339.71,4285.47,3339.71,4285.47,200],["2020-03-26",3398.82,4137.7,3398.82,4137.7,200],["2020-03-27",3428.38,3783.04,3428.38,3753.48,400],["2020-03-30",3694.37,3694.37,3694.37,3694.37,0],["2020-03-31",3753.48,3753.48,3694.37,3694.37,800],["2020-04-01",3221.49,3221.49,3221.49,3221.49,100],["2020-04-03",3221.49,3221.49,3221.49,3221.49,100],["2020-04-06",3694.37,3694.37,3694.37,3694.37,100],["2020-04-07",4049.03,4226.36,4049.03,4226.36,700],["2020-04-08",4196.81,4196.81,4196.81,4196.81,0],["2020-04-09",4196.81,4196.81,4196.81,4196.81,1000],["2020-04-10",4196.81,4196.81,4196.81,4196.81,0],["2020-04-13",3753.48,3753.48,3753.48,3753.48,100],["2020-04-14",3753.48,3753.48,3753.48,3753.48,0],["2020-04-15",4137.7,4315.03,4137.7,4315.03,200],["2020-04-16",3989.92,4344.58,3989.92,4344.58,400],["2020-04-17",4344.58,4344.58,4344.58,4344.58,500],["2020-04-20",4344.58,4344.58,4344.58,4344.58,0],["2020-04-21",4433.25,4433.25,4433.25,4433.25,200],["2020-04-22",4492.36,4492.36,4492.36,4492.36,100],["2020-04-23",4492.36,4492.36,4492.36,4492.36,300],["2020-04-24",4433.25,4492.36,4433.25,4492.36,3500],["2020-04-27",4581.02,4581.02,4581.02,4581.02,600],["2020-04-28",4581.02,4581.02,4581.02,4581.02,0],["2020-04-29",4581.02,4581.02,4581.02,4581.02,1200],["2020-05-04",4196.81,4196.81,4137.7,4137.7,1900],["2020-05-05",4315.03,4315.03,4315.03,4315.03,300],["2020-05-06",4433.25,4433.25,4433.25,4433.25,1600],["2020-05-07",4433.25,4462.8,4433.25,4462.8,400],["2020-05-08",4433.25,4433.25,4285.47,4285.47,1000],["2020-05-11",4315.03,4315.03,4315.03,4315.03,0],["2020-05-12",4433.25,4699.24,4433.25,4699.24,2200],["2020-05-13",4551.47,4551.47,4551.47,4551.47,0],["2020-05-14",4019.48,4019.48,4019.48,4019.48,100],["2020-05-15",4492.36,4492.36,4492.36,4492.36,1500],["2020-05-18",4492.36,4492.36,4492.36,4492.36,300],["2020-05-19",4492.36,4492.36,4462.8,4462.8,200],["2020-05-20",4492.36,4492.36,4492.36,4492.36,200],["2020-05-21",4610.58,4610.58,4610.58,4610.58,100],["2020-05-22",4610.58,4640.13,4610.58,4640.13,700],["2020-05-25",4610.58,4610.58,4610.58,4610.58,300],["2020-05-26",4640.13,4640.13,4640.13,4640.13,500],["2020-05-27",4640.13,4640.13,4640.13,4640.13,100],["2020-05-28",4640.13,4640.13,4640.13,4640.13,0],["2020-05-29",4640.13,4640.13,4640.13,4640.13,0],["2020-06-01",4640.13,4640.13,4640.13,4640.13,200],["2020-06-02",4640.13,4640.13,4640.13,4640.13,0],["2020-06-03",4640.13,4640.13,4640.13,4640.13,0],["2020-06-04",4640.13,4640.13,4640.13,4640.13,0],["2020-06-05",4640.13,4640.13,4640.13,4640.13,100],["2020-06-08",4640.13,4640.13,4640.13,4640.13,300],["2020-06-09",4640.13,4640.13,4640.13,4640.13,0],["2020-06-10",4640.13,4640.13,4640.13,4640.13,0],["2020-06-11",4640.13,4669.69,4640.13,4669.69,3600],["2020-06-12",4669.69,4669.69,4669.69,4669.69,2800],["2020-06-15",4728.8,4728.8,4728.8,4728.8,1000],["2020-06-16",4728.8,4876.57,4728.8,4787.91,5900],["2020-06-17",4787.91,4787.91,4728.8,4728.8,500],["2020-06-18",5051.67,5051.67,5051.67,5051.67,200],["2020-06-19",5051.67,5051.67,5051.67,5051.67,0],["2020-06-22",5051.67,5051.67,5051.67,5051.67,0],["2020-06-23",5051.67,5051.67,5051.67,5051.67,0],["2020-06-24",5051.67,5051.67,5051.67,5051.67,0],["2020-06-25",5051.67,5051.67,5051.67,5051.67,0],["2020-06-26",5051.67,5051.67,5051.67,5051.67,0],["2020-06-29",5051.67,5051.67,5051.67,5051.67,0],["2020-06-30",5051.67,5051.67,5051.67,5051.67,0],["2020-07-01",5051.67,5051.67,5051.67,5051.67,0],["2020-07-02",5051.67,5051.67,5051.67,5051.67,0],["2020-07-03",5051.67,5051.67,5051.67,5051.67,0],["2020-07-06",5051.67,5051.67,5051.67,5051.67,0],["2020-07-07",5051.67,5051.67,5051.67,5051.67,0],["2020-07-08",5051.67,5051.67,5051.67,5051.67,0],["2020-07-09",5051.67,5051.67,5051.67,5051.67,0],["2020-07-10",5051.67,5051.67,5051.67,5051.67,0],["2020-07-13",5051.67,5051.67,5051.67,5051.67,0],["2020-07-14",5051.67,5051.67,5051.67,5051.67,0],["2020-07-15",5051.67,5051.67,5051.67,5051.67,0],["2020-07-16",5051.67,5051.67,5051.67,5051.67,0],["2020-07-17",5051.67,5051.67,5051.67,5051.67,0],["2020-07-20",5051.67,5051.67,5051.67,5051.67,0],["2020-07-21",5051.67,5051.67,5051.67,5051.67,0],["2020-07-22",5051.67,5051.67,5051.67,5051.67,0],["2020-07-23",5051.67,5051.67,5051.67,5051.67,0],["2020-07-24",5051.67,5051.67,5051.67,5051.67,0],["2020-07-27",4334.66,4334.66,4334.66,4334.66,400],["2020-07-28",4399.85,4399.85,4399.85,4399.85,3500],["2020-07-29",4334.66,4367.25,4334.66,4367.25,1200],["2020-07-30",4334.66,4334.66,4334.66,4334.66,0],["2020-07-31",4334.66,4334.66,4334.66,4334.66,0],["2020-08-03",4334.66,4334.66,4334.66,4334.66,0],["2020-08-04",4562.8,4562.8,4562.8,4562.8,100],["2020-08-05",4725.76,4725.76,4725.76,4725.76,100],["2020-08-06",4725.76,4725.76,4725.76,4725.76,0],["2020-08-07",4725.76,4725.76,4725.76,4725.76,0],["2020-08-10",4725.76,4725.76,4725.76,4725.76,0],["2020-08-11",4725.76,4725.76,4725.76,4725.76,0],["2020-08-12",4432.44,4725.76,4432.44,4725.76,900],["2020-08-13",4725.76,4725.76,4725.76,4725.76,100],["2020-08-14",4725.76,4725.76,4725.76,4725.76,0],["2020-08-17",4725.76,4725.76,4725.76,4725.76,0],["2020-08-18",4725.76,4725.76,4725.76,4725.76,0],["2020-08-19",4725.76,4725.76,4725.76,4725.76,0],["2020-08-20",4725.76,4725.76,4725.76,4725.76,500],["2020-08-21",4725.76,4725.76,4562.8,4725.76,1200],["2020-08-24",4627.99,4627.99,4627.99,4627.99,0],["2020-08-25",4758.35,4790.94,4758.35,4790.94,2900],["2020-08-26",4758.35,4758.35,4758.35,4758.35,0],["2020-08-27",4790.94,4790.94,4790.94,4790.94,100],["2020-08-28",4790.94,4823.53,4790.94,4823.53,700],["2020-08-31",4790.94,4790.94,4790.94,4790.94,100],["2020-09-01",4725.76,4790.94,4725.76,4790.94,1100],["2020-09-03",4758.35,4758.35,4758.35,4758.35,1000],["2020-09-04",4725.76,4758.35,4725.76,4758.35,300],["2020-09-07",4758.35,4758.35,4758.35,4758.35,0],["2020-09-08",4758.35,4758.35,4758.35,4758.35,0],["2020-09-09",4758.35,4758.35,4758.35,4758.35,0],["2020-09-10",4758.35,4758.35,4758.35,4758.35,1000],["2020-09-11",4758.35,4758.35,4758.35,4758.35,1300],["2020-09-14",4562.8,4725.76,4562.8,4725.76,1000],["2020-09-15",4725.76,4725.76,4725.76,4725.76,300],["2020-09-16",4725.76,4725.76,4725.76,4725.76,0],["2020-09-17",4725.76,4725.76,4725.76,4725.76,900],["2020-09-18",4725.76,4725.76,4725.76,4725.76,100],["2020-09-21",4725.76,4725.76,4725.76,4725.76,100],["2020-09-22",4725.76,4725.76,4725.76,4725.76,200],["2020-09-23",4725.76,4725.76,4725.76,4725.76,100],["2020-09-24",4725.76,4725.76,4725.76,4725.76,100],["2020-09-25",4725.76,4725.76,4725.76,4725.76,100],["2020-09-28",4725.76,4725.76,4725.76,4725.76,1100],["2020-09-29",4725.76,4725.76,4660.58,4725.76,700],["2020-09-30",4725.76,4725.76,4725.76,4725.76,600],["2020-10-01",4725.76,4725.76,4725.76,4725.76,0],["2020-10-02",4725.76,4725.76,4725.76,4725.76,500],["2020-10-05",4725.76,4725.76,4725.76,4725.76,500],["2020-10-06",4725.76,4725.76,4725.76,4725.76,0],["2020-10-07",4725.76,4725.76,4725.76,4725.76,0],["2020-10-08",4725.76,4725.76,4725.76,4725.76,0],["2020-10-09",5410.18,5410.18,5410.18,5410.18,100],["2020-10-12",4693.17,4693.17,4693.17,4693.17,200],["2020-10-13",4725.76,4725.76,4725.76,4725.76,100],["2020-10-14",4725.76,4725.76,4627.99,4627.99,400],["2020-10-15",4660.58,4660.58,4660.58,4660.58,0],["2020-10-16",4725.76,4725.76,4660.58,4660.58,300],["2020-10-19",5377.59,5377.59,5377.59,5377.59,100],["2020-10-20",5377.59,5377.59,5377.59,5377.59,0],["2020-10-21",5377.59,5377.59,5377.59,5377.59,0],["2020-10-22",5377.59,5377.59,5377.59,5377.59,0],["2020-10-23",5377.59,5377.59,5377.59,5377.59,0],["2020-10-26",5377.59,5377.59,5377.59,5377.59,0],["2020-10-27",5377.59,5377.59,5377.59,5377.59,0],["2020-10-28",5377.59,5377.59,5377.59,5377.59,0],["2020-10-29",4627.99,4627.99,4595.39,4595.39,3000],["2020-10-30",4627.99,4627.99,4627.99,4627.99,500],["2020-11-02",4627.99,4627.99,4627.99,4627.99,0],["2020-11-03",4627.99,4627.99,4627.99,4627.99,0],["2020-11-04",4627.99,4627.99,4627.99,4627.99,0],["2020-11-05",4627.99,4627.99,4627.99,4627.99,0],["2020-11-06",4627.99,4627.99,4627.99,4627.99,0],["2020-11-09",4627.99,4627.99,4627.99,4627.99,0],["2020-11-10",4139.11,4562.8,4139.11,4562.8,300],["2020-11-11",4725.76,4725.76,4725.76,4725.76,100],["2020-11-12",4725.76,4725.76,4725.76,4725.76,0],["2020-11-13",4725.76,4725.76,4725.76,4725.76,100],["2020-11-16",4725.76,4725.76,4725.76,4725.76,0],["2020-11-17",4725.76,4725.76,4725.76,4725.76,700],["2020-11-18",4725.76,4725.76,4725.76,4725.76,0],["2020-11-19",4725.76,4725.76,4725.76,4725.76,0],["2020-11-20",4269.48,4725.76,4269.48,4725.76,700],["2020-11-23",4334.66,4334.66,4334.66,4334.66,0],["2020-11-24",4334.66,4334.66,4334.66,4334.66,0],["2020-11-25",4562.8,4562.8,4562.8,4562.8,300],["2020-11-26",4562.8,4562.8,4562.8,4562.8,0],["2020-11-27",4562.8,4562.8,4562.8,4562.8,0],["2020-11-30",4562.8,4562.8,4562.8,4562.8,0],["2020-12-01",4562.8,4562.8,4562.8,4562.8,0],["2020-12-02",4562.8,4562.8,4562.8,4562.8,0],["2020-12-03",4562.8,4562.8,4562.8,4562.8,0],["2020-12-04",4562.8,4562.8,4562.8,4562.8,1800],["2020-12-07",4236.89,4595.39,4236.89,4595.39,4900],["2020-12-08",4595.39,4595.39,4595.39,4595.39,200],["2020-12-09",4595.39,4595.39,4562.8,4562.8,500],["2020-12-10",4562.8,4562.8,4562.8,4562.8,400],["2020-12-11",4562.8,4562.8,4562.8,4562.8,0],["2020-12-14",4562.8,4562.8,4562.8,4562.8,0],["2020-12-15",4562.8,4562.8,4562.8,4562.8,2700],["2020-12-16",4562.8,4595.39,4562.8,4595.39,5600],["2020-12-17",4562.8,4790.94,4562.8,4790.94,5600],["2020-12-18",4562.8,4562.8,4562.8,4562.8,8200],["2020-12-21",4562.8,4562.8,4562.8,4562.8,0],["2020-12-22",4497.62,4627.99,4432.44,4627.99,1200],["2020-12-23",4497.62,4497.62,4497.62,4497.62,0],["2020-12-24",4432.44,4627.99,4432.44,4627.99,200],["2020-12-25",4530.21,4530.21,4530.21,4530.21,0],["2020-12-28",5182.04,5182.04,5182.04,5182.04,300],["2020-12-29",5182.04,5182.04,5182.04,5182.04,0],["2020-12-30",5182.04,5182.04,5182.04,5182.04,0],["2020-12-31",5182.04,5182.04,5182.04,5182.04,0],["2021-01-04",5182.04,5182.04,5182.04,5182.04,0],["2021-01-05",5182.04,5182.04,5182.04,5182.04,0],["2021-01-06",5507.95,5507.95,5507.95,5507.95,100],["2021-01-07",5507.95,5507.95,5507.95,5507.95,0],["2021-01-08",4725.76,4725.76,4725.76,4725.76,300],["2021-01-11",4725.76,4725.76,4725.76,4725.76,0],["2021-01-12",4725.76,4725.76,4725.76,4725.76,2000],["2021-01-13",4725.76,4725.76,4693.17,4725.76,1500],["2021-01-14",4725.76,4725.76,4562.8,4595.39,1200],["2021-01-15",4627.99,4725.76,4627.99,4725.76,1700],["2021-01-18",4725.76,4725.76,4725.76,4725.76,1400],["2021-01-19",4725.76,4725.76,4725.76,4725.76,0],["2021-01-20",4725.76,4725.76,4725.76,4725.76,2000],["2021-01-21",4725.76,4725.76,4725.76,4725.76,0],["2021-01-22",4725.76,4725.76,4660.58,4660.58,1400],["2021-01-25",5214.63,5214.63,5214.63,5214.63,300],["2021-01-26",4758.35,4758.35,4562.8,4725.76,2300],["2021-01-27",4660.58,4660.58,4660.58,4660.58,0],["2021-01-28",4660.58,4660.58,4660.58,4660.58,0],["2021-01-29",4660.58,4660.58,4660.58,4660.58,0],["2021-02-01",4660.58,4660.58,4660.58,4660.58,0],["2021-02-02",4660.58,4660.58,4660.58,4660.58,8600],["2021-02-03",4660.58,4660.58,4660.58,4660.58,0],["2021-02-04",4660.58,4660.58,4660.58,4660.58,0],["2021-02-05",4660.58,4660.58,4660.58,4660.58,0],["2021-02-08",4660.58,4660.58,4660.58,4660.58,0],["2021-02-09",4660.58,4660.58,4660.58,4660.58,0],["2021-02-17",4073.93,4562.8,4073.93,4562.8,600],["2021-02-18",4171.71,4171.71,4171.71,4171.71,0],["2021-02-19",4790.94,4790.94,4790.94,4790.94,200],["2021-02-22",4790.94,4790.94,4790.94,4790.94,0],["2021-02-23",4888.72,4888.72,4888.72,4888.72,4300],["2021-02-24",5214.63,5214.63,5214.63,5214.63,100],["2021-02-25",5214.63,5214.63,5214.63,5214.63,0],["2021-02-26",5377.59,5377.59,5377.59,5377.59,100],["2021-03-01",4660.58,4790.94,4660.58,4790.94,2600],["2021-03-02",5345.0,5345.0,5345.0,5345.0,100],["2021-03-03",6127.19,6127.19,5214.63,6094.6,1600],["2021-03-04",5051.67,5051.67,5051.67,5051.67,1000],["2021-03-05",4888.72,4888.72,4888.72,4888.72,100],["2021-03-08",4823.53,4823.53,4823.53,4823.53,200],["2021-03-09",4823.53,4823.53,4823.53,4823.53,0],["2021-03-10",4823.53,4823.53,4823.53,4823.53,0],["2021-03-11",4986.49,4986.49,4986.49,4986.49,200],["2021-03-12",5540.55,5605.73,5540.55,5605.73,2800],["2021-03-15",5377.59,5605.73,5377.59,5605.73,1600],["2021-03-16",5573.14,5573.14,5573.14,5573.14,0],["2021-03-17",5214.63,5573.14,5214.63,5573.14,4300],["2021-03-18",5540.55,5540.55,5540.55,5540.55,1000],["2021-03-19",5540.55,5540.55,5540.55,5540.55,110],["2021-03-22",5540.55,5540.55,5540.55,5540.55,0],["2021-03-23",5540.55,5540.55,5540.55,5540.55,2800],["2021-03-24",5540.55,5540.55,5540.55,5540.55,1000],["2021-03-25",5540.55,5540.55,5540.55,5540.55,0],["2021-03-26",5540.55,5540.55,5540.55,5540.55,0],["2021-03-29",5540.55,5540.55,5540.55,5540.55,0],["2021-03-30",5540.55,5540.55,5540.55,5540.55,0],["2021-03-31",5605.73,5605.73,5605.73,5605.73,100],["2021-04-01",5605.73,5605.73,5605.73,5605.73,0],["2021-04-02",5605.73,5605.73,5605.73,5605.73,0],["2021-04-05",5605.73,5605.73,5605.73,5605.73,0],["2021-04-06",5605.73,5605.73,5605.73,5605.73,100],["2021-04-07",5605.73,5605.73,5605.73,5605.73,0],["2021-04-08",5605.73,5605.73,5605.73,5605.73,0],["2021-04-09",5605.73,5605.73,5605.73,5605.73,1400],["2021-04-12",5605.73,5605.73,5605.73,5605.73,300],["2021-04-13",5638.32,5703.5,5605.73,5703.5,400],["2021-04-14",5638.32,5638.32,5638.32,5638.32,0],["2021-04-15",5638.32,5638.32,5638.32,5638.32,700],["2021-04-16",5638.32,5638.32,5638.32,5638.32,200],["2021-04-19",5638.32,5638.32,5638.32,5638.32,0],["2021-04-20",5638.32,5638.32,5638.32,5638.32,0],["2021-04-22",5410.18,5540.55,5377.59,5540.55,3900],["2021-04-23",5442.77,5442.77,5442.77,5442.77,0],["2021-04-26",5442.77,5442.77,5442.77,5442.77,2000],["2021-04-27",5442.77,5442.77,5442.77,5442.77,200],["2021-04-28",5475.36,5475.36,5475.36,5475.36,400],["2021-04-29",5507.95,5507.95,5507.95,5507.95,2100],["2021-05-04",5507.95,5507.95,5507.95,5507.95,0],["2021-05-05",5540.55,5540.55,5540.55,5540.55,100],["2021-05-06",5540.55,5540.55,5540.55,5540.55,1800],["2021-05-07",5540.55,5540.55,5540.55,5540.55,0],["2021-05-10",5475.36,5475.36,5475.36,5475.36,2000],["2021-05-11",5475.36,5475.36,5475.36,5475.36,0],["2021-05-12",5475.36,5475.36,5475.36,5475.36,1000],["2021-05-13",5475.36,5475.36,5475.36,5475.36,0],["2021-05-14",5475.36,5475.36,5475.36,5475.36,0],["2021-05-17",5605.73,5605.73,5605.73,5605.73,3000],["2021-05-18",5605.73,5605.73,5605.73,5605.73,6000],["2021-05-19",5605.73,5605.73,5605.73,5605.73,0],["2021-05-20",5605.73,5605.73,5605.73,5605.73,0],["2021-05-21",5540.55,5540.55,5540.55,5540.55,2000],["2021-05-24",5540.55,5540.55,5540.55,5540.55,0],["2021-05-25",5540.55,5540.55,5540.55,5540.55,0],["2021-05-26",5410.18,5540.55,5410.18,5540.55,300],["2021-05-27",5507.95,5507.95,5507.95,5507.95,0],["2021-05-28",5540.55,5540.55,5540.55,5540.55,4100],["2021-05-31",5540.55,5540.55,5540.55,5540.55,700],["2021-06-01",5540.55,5540.55,5540.55,5540.55,0],["2021-06-02",5540.55,5540.55,5540.55,5540.55,0],["2021-06-03",5540.55,5540.55,5540.55,5540.55,0],["2021-06-04",6327.17,6327.17,6327.17,6327.17,600],["2021-06-07",6327.17,6327.17,6327.17,6327.17,0],["2021-06-08",6327.17,6327.17,6327.17,6327.17,0],["2021-06-09",6327.17,6327.17,6327.17,6327.17,100],["2021-06-10",6327.17,6327.17,6327.17,6327.17,0],["2021-06-11",6327.17,6327.17,6327.17,6327.17,0],["2021-06-14",6327.17,6327.17,6327.17,6327.17,0],["2021-06-15",6327.17,6327.17,6327.17,6327.17,0],["2021-06-16",6327.17,6327.17,6327.17,6327.17,100],["2021-06-17",6327.17,6327.17,6327.17,6327.17,0],["2021-06-18",5814.15,5814.15,5814.15,5814.15,600],["2021-06-21",5882.55,5985.16,5882.55,5985.16,1600],["2021-06-22",5814.15,5814.15,5814.15,5814.15,300],["2021-06-23",5814.15,5814.15,5814.15,5814.15,0],["2021-06-24",5814.15,5814.15,5814.15,5814.15,0],["2021-06-25",5814.15,5814.15,5814.15,5814.15,600],["2021-06-28",5814.15,5814.15,5814.15,5814.15,100],["2021-06-29",5814.15,5814.15,5814.15,5814.15,0],["2021-06-30",5814.15,5814.15,5814.15,5814.15,0],["2021-07-01",5814.15,5814.15,5814.15,5814.15,0],["2021-07-02",5814.15,5814.15,5814.15,5814.15,0],["2021-07-05",5848.35,5848.35,5848.35,5848.35,100],["2021-07-06",5848.35,5848.35,5848.35,5848.35,0],["2021-07-07",5506.34,5506.34,5472.14,5472.14,3900],["2021-07-08",5506.34,5506.34,5506.34,5506.34,0],["2021-07-09",5506.34,5506.34,5506.34,5506.34,0],["2021-07-12",5506.34,5506.34,5506.34,5506.34,0],["2021-07-13",5506.34,5506.34,5506.34,5506.34,0],["2021-07-14",5506.34,5506.34,5506.34,5506.34,0],["2021-07-15",5506.34,5506.34,5506.34,5506.34,0],["2021-07-16",5506.34,5506.34,5506.34,5506.34,0],["2021-07-19",5506.34,5506.34,5506.34,5506.34,0],["2021-07-20",5506.34,5506.34,5506.34,5506.34,0],["2021-07-21",5814.15,5814.15,5814.15,5814.15,6000],["2021-07-22",5814.15,5882.55,5814.15,5882.55,300],["2021-07-23",5848.35,5848.35,5848.35,5848.35,0],["2021-07-26",5848.35,5848.35,5848.35,5848.35,0],["2021-07-27",5848.35,5848.35,5848.35,5848.35,0],["2021-07-28",5848.35,5848.35,5848.35,5848.35,0],["2021-07-29",5848.35,5848.35,5848.35,5848.35,0],["2021-07-30",5848.35,5848.35,5848.35,5848.35,0],["2021-08-02",5848.35,5848.35,5848.35,5848.35,0],["2021-08-03",5848.35,5848.35,5848.35,5848.35,0],["2021-08-04",5848.35,5848.35,5848.35,5848.35,0],["2021-08-05",5848.35,5848.35,5848.35,5848.35,0],["2021-08-06",5848.35,5848.35,5848.35,5848.35,0],["2021-08-09",5848.35,5848.35,5848.35,5848.35,0],["2021-08-10",5848.35,5848.35,5848.35,5848.35,0],["2021-08-11",5848.35,5848.35,5848.35,5848.35,5000],["2021-08-12",5848.35,5848.35,5848.35,5848.35,0],["2021-08-13",5848.35,5848.35,5848.35,5848.35,0],["2021-08-16",5848.35,5848.35,5848.35,5848.35,600],["2021-08-17",5848.35,5848.35,5848.35,5848.35,3300],["2021-08-18",5814.15,5814.15,5814.15,5814.15,1100],["2021-08-19",5985.16,5985.16,5985.16,5985.16,200],["2021-08-20",5985.16,5985.16,5985.16,5985.16,0],["2021-08-23",5985.16,5985.16,5985.16,5985.16,0],["2021-08-24",5985.16,5985.16,5985.16,5985.16,0],["2021-08-25",5985.16,5985.16,5985.16,5985.16,0],["2021-08-26",5985.16,5985.16,5985.16,5985.16,0],["2021-08-27",5985.16,5985.16,5985.16,5985.16,0],["2021-08-30",5985.16,6156.16,5985.16,6156.16,1000],["2021-08-31",6019.36,6019.36,6019.36,6019.36,0],["2021-09-01",6019.36,6019.36,6019.36,6019.36,0],["2021-09-06",6156.16,6156.16,6087.76,6087.76,1900],["2021-09-07",6156.16,6156.16,6156.16,6156.16,2600],["2021-09-08",6156.16,6156.16,6156.16,6156.16,0],["2021-09-09",6156.16,6156.16,6156.16,6156.16,100],["2021-09-10",6156.16,6156.16,6156.16,6156.16,0],["2021-09-13",6156.16,6156.16,6156.16,6156.16,1500],["2021-09-14",6156.16,6156.16,6156.16,6156.16,0],["2021-09-15",6224.56,6224.56,6224.56,6224.56,100],["2021-09-16",6224.56,6327.17,6224.56,6327.17,1000],["2021-09-17",6224.56,6224.56,6224.56,6224.56,0],["2021-09-20",6327.17,6327.17,6327.17,6327.17,200],["2021-09-21",6327.17,6327.17,6327.17,6327.17,0],["2021-09-22",6327.17,6327.17,6327.17,6327.17,0],["2021-09-23",6327.17,6327.17,6327.17,6327.17,0],["2021-09-24",6669.18,6669.18,6669.18,6669.18,100],["2021-09-27",6669.18,6669.18,6669.18,6669.18,0],["2021-09-28",6669.18,6669.18,6669.18,6669.18,0],["2021-09-29",6669.18,6669.18,6669.18,6669.18,0],["2021-09-30",6190.36,6190.36,6190.36,6190.36,1000],["2021-10-01",6566.57,6566.57,6566.57,6566.57,100],["2021-10-04",6566.57,6566.57,6566.57,6566.57,0],["2021-10-05",6566.57,6566.57,6566.57,6566.57,2800],["2021-10-06",6566.57,6566.57,6566.57,6566.57,0],["2021-10-07",6566.57,6566.57,6566.57,6566.57,0],["2021-10-08",6498.17,6498.17,6190.36,6190.36,7200],["2021-10-11",6361.37,6361.37,6224.56,6224.56,4200],["2021-10-12",6224.56,6224.56,6156.16,6224.56,4200],["2021-10-13",6190.36,6190.36,6190.36,6190.36,0],["2021-10-14",6190.36,6190.36,6190.36,6190.36,0],["2021-10-15",6976.98,6976.98,6669.18,6669.18,400],["2021-10-18",7661.0,7661.0,7661.0,7661.0,100],["2021-10-19",8687.03,8687.03,6532.37,6532.37,3200],["2021-10-20",7490.0,7490.0,7490.0,7490.0,100],["2021-10-21",8550.23,8550.23,6395.57,6395.57,9600],["2021-10-22",6395.57,6395.57,6395.57,6395.57,1400],["2021-10-25",6395.57,6395.57,6395.57,6395.57,100],["2021-10-26",6327.17,6327.17,6327.17,6327.17,2900],["2021-10-27",6327.17,6327.17,6327.17,6327.17,400],["2021-10-28",6634.97,6669.18,6498.17,6669.18,4000],["2021-10-29",6634.97,6634.97,6634.97,6634.97,0],["2021-11-01",6634.97,6634.97,6634.97,6634.97,2000],["2021-11-02",6634.97,6634.97,6498.17,6498.17,2000],["2021-11-03",6532.37,6532.37,6498.17,6498.17,1400],["2021-11-04",6532.37,6532.37,6532.37,6532.37,1900],["2021-11-05",6532.37,6532.37,6532.37,6532.37,0],["2021-11-08",6532.37,6532.37,6532.37,6532.37,0],["2021-11-09",6669.18,6669.18,6669.18,6669.18,5500],["2021-11-10",6669.18,6669.18,6669.18,6669.18,0],["2021-11-11",6805.98,6840.18,6771.78,6840.18,7300],["2021-11-12",6805.98,6840.18,6805.98,6840.18,700],["2021-11-15",6840.18,6840.18,6840.18,6840.18,3900],["2021-11-16",6942.78,7011.18,6942.78,7011.18,2300],["2021-11-17",6976.98,6976.98,6976.98,6976.98,0],["2021-11-18",7011.18,7011.18,7011.18,7011.18,700],["2021-11-19",7011.18,7011.18,7011.18,7011.18,0],["2021-11-22",7011.18,7011.18,7011.18,7011.18,1000],["2021-11-23",7011.18,7011.18,7011.18,7011.18,0],["2021-11-24",7011.18,7011.18,7011.18,7011.18,0],["2021-11-25",7866.21,7866.21,7866.21,7866.21,4100],["2021-11-26",7866.21,7866.21,7866.21,7866.21,0],["2021-11-29",7866.21,7866.21,7866.21,7866.21,0],["2021-11-30",7866.21,7866.21,7866.21,7866.21,0],["2021-12-01",7866.21,7866.21,7866.21,7866.21,0],["2021-12-02",7866.21,7866.21,7866.21,7866.21,0],["2021-12-03",7866.21,7866.21,7866.21,7866.21,0],["2021-12-06",7866.21,7866.21,7866.21,7866.21,0],["2021-12-07",7524.2,7524.2,7182.19,7182.19,400],["2021-12-08",6292.97,6292.97,6292.97,6292.97,100],["2021-12-09",7216.39,7216.39,7216.39,7216.39,1100],["2021-12-10",7216.39,7216.39,7216.39,7216.39,0],["2021-12-13",7353.19,7353.19,7353.19,7353.19,1400],["2021-12-14",7353.19,7353.19,7353.19,7353.19,0],["2021-12-15",7695.2,8037.21,7695.2,8037.21,2100],["2021-12-16",8037.21,8037.21,8037.21,8037.21,900],["2021-12-17",8208.22,8208.22,8208.22,8208.22,1800],["2021-12-20",8242.42,8242.42,8242.42,8242.42,100],["2021-12-21",8242.42,8447.62,8242.42,8447.62,1500],["2021-12-22",8276.62,8276.62,8276.62,8276.62,200],["2021-12-23",8276.62,8276.62,8276.62,8276.62,0],["2021-12-24",8276.62,8276.62,8276.62,8276.62,0],["2021-12-27",8276.62,8276.62,8276.62,8276.62,600],["2021-12-28",8276.62,8276.62,8276.62,8276.62,0],["2021-12-29",8276.62,8276.62,8276.62,8276.62,0],["2021-12-30",8276.62,8276.62,8276.62,8276.62,0],["2021-12-31",8276.62,8276.62,8276.62,8276.62,0],["2022-01-04",8789.63,8789.63,8789.63,8789.63,100],["2022-01-05",8789.63,8789.63,8789.63,8789.63,0],["2022-01-06",8789.63,8789.63,8789.63,8789.63,600],["2022-01-07",8550.23,8550.23,8037.21,8037.21,600],["2022-01-10",8139.81,8139.81,8139.81,8139.81,0],["2022-01-11",8139.81,8139.81,8139.81,8139.81,0],["2022-01-12",8652.83,8823.83,8447.62,8823.83,7900],["2022-01-13",8687.03,8687.03,8687.03,8687.03,0],["2022-01-14",8687.03,8687.03,8687.03,8687.03,0],["2022-01-17",8276.62,8276.62,8276.62,8276.62,700],["2022-01-18",8276.62,8276.62,8276.62,8276.62,0],["2022-01-19",8310.82,8310.82,8310.82,8310.82,100],["2022-01-20",8310.82,8310.82,8310.82,8310.82,5000],["2022-01-21",8310.82,8310.82,8310.82,8310.82,0],["2022-01-24",8310.82,8310.82,8310.82,8310.82,300],["2022-01-25",8310.82,8310.82,8310.82,8310.82,0],["2022-01-26",8310.82,8310.82,8310.82,8310.82,0],["2022-01-27",8550.23,9542.05,8550.23,9542.05,14200],["2022-01-28",10533.88,10533.88,10533.88,10533.88,500],["2022-02-07",10533.88,10533.88,10533.88,10533.88,0],["2022-02-08",10260.27,10260.27,10260.27,10260.27,500],["2022-02-09",10260.27,10260.27,10260.27,10260.27,100],["2022-02-10",10260.27,10260.27,10260.27,10260.27,0],["2022-02-11",10260.27,10260.27,10260.27,10260.27,100],["2022-02-14",10260.27,10260.27,10260.27,10260.27,0],["2022-02-15",10260.27,10294.47,10260.27,10260.27,900],["2022-02-16",10294.47,10328.67,10294.47,10328.67,7800],["2022-02-17",11217.9,11833.51,11217.9,11833.51,8800],["2022-02-18",11388.9,11388.9,11388.9,11388.9,0],["2022-02-21",11115.29,11115.29,11115.29,11115.29,300],["2022-02-22",11628.31,12756.94,10602.28,12756.94,8300],["2022-02-23",10978.49,12312.32,10978.49,12312.32,1100],["2022-02-24",12825.34,12825.34,12312.32,12312.32,1100],["2022-02-25",12791.14,12791.14,12791.14,12791.14,0],["2022-02-28",12791.14,12791.14,12791.14,12791.14,0],["2022-03-01",12791.14,12791.14,12791.14,12791.14,0],["2022-03-02",12791.14,12791.14,12791.14,12791.14,0],["2022-03-03",12825.34,12996.34,12825.34,12996.34,1200],["2022-03-04",13030.54,13167.35,11286.3,13167.35,1700],["2022-03-07",12312.32,13714.56,12312.32,13714.56,19000],["2022-03-08",13646.16,13646.16,13646.16,13646.16,0],["2022-03-09",14432.78,14706.39,14432.78,14706.39,2700],["2022-03-10",14364.38,14364.38,14364.38,14364.38,2000],["2022-03-11",14022.37,14022.37,14022.37,14022.37,4400],["2022-03-14",14022.37,14022.37,14022.37,14022.37,1500],["2022-03-15",14022.37,14022.37,14022.37,14022.37,0],["2022-03-16",14022.37,14364.38,14022.37,14364.38,2100],["2022-03-17",14193.37,14193.37,14193.37,14193.37,0],["2022-03-18",14193.37,14227.57,14193.37,14227.57,1000],["2022-03-21",14535.38,14535.38,14535.38,14535.38,1000],["2022-03-22",14535.38,14535.38,14535.38,14535.38,1000],["2022-03-23",14535.38,14535.38,14535.38,14535.38,0],["2022-03-24",14535.38,14808.99,14535.38,14808.99,3000],["2022-03-25",15048.4,15219.4,15048.4,15219.4,2500],["2022-03-28",15390.41,15390.41,15390.41,15390.41,2400],["2022-03-29",16758.44,16758.44,15732.41,15732.41,300],["2022-03-30",16074.42,16074.42,16074.42,16074.42,0],["2022-03-31",15390.41,15732.41,14706.39,15390.41,15000],["2022-04-01",14535.38,14535.38,14535.38,14535.38,1000],["2022-04-04",16416.43,16690.04,16416.43,16655.84,51100],["2022-04-05",16484.83,16690.04,16416.43,16690.04,40900],["2022-04-06",16758.44,19152.5,16758.44,16758.44,15000],["2022-04-07",16792.64,17613.46,16792.64,17134.65,33400],["2022-04-08",17442.46,17442.46,17374.06,17374.06,1300],["2022-04-12",16861.04,17784.47,16416.43,16792.64,50500],["2022-04-13",16963.65,16963.65,16519.03,16519.03,4200],["2022-04-14",16929.45,17134.65,16929.45,17134.65,19100],["2022-04-15",17374.06,19494.51,17374.06,19494.51,118000],["2022-04-18",19494.51,20520.54,19494.51,20041.73,31700],["2022-04-19",19494.51,20828.35,19494.51,19494.51,13100],["2022-04-20",19152.5,19494.51,18776.29,18844.7,44500],["2022-04-21",17955.47,18126.48,17408.26,18126.48,31200],["2022-04-22",18126.48,18468.49,17442.46,17750.27,15200],["2022-04-25",17852.87,18126.48,16416.43,16416.43,28400],["2022-04-26",16690.04,17032.05,16074.42,17032.05,11400],["2022-04-27",17408.26,17784.47,16587.44,16758.44,8400],["2022-04-28",17374.06,17374.06,16895.24,17168.85,17600],["2022-04-29",17203.05,17784.47,17203.05,17510.86,16800],["2022-05-04",17750.27,17750.27,17134.65,17339.86,10400],["2022-05-05",17545.06,17545.06,17100.45,17100.45,9800],["2022-05-06",16758.44,16997.85,16758.44,16895.24,6800],["2022-05-09",16416.43,16450.63,15048.4,15390.41,19300],["2022-05-10",15390.41,15458.81,15390.41,15424.61,8100],["2022-05-11",16382.23,16758.44,16040.22,16382.23,7800],["2022-05-12",16279.63,16279.63,16279.63,16279.63,100],["2022-05-13",16074.42,16074.42,14706.39,14706.39,8000],["2022-05-16",15322.0,15732.41,15322.0,15322.0,7700],["2022-05-17",15390.41,15732.41,15390.41,15732.41,2300],["2022-05-18",15903.42,15903.42,15732.41,15800.82,900],["2022-05-19",15732.41,15732.41,15390.41,15424.61,3900],["2022-05-20",16416.43,16416.43,16416.43,16416.43,200],["2022-05-23",16416.43,16416.43,15493.01,15629.81,4100],["2022-05-24",15732.41,15732.41,15424.61,15458.81,6200],["2022-05-25",15390.41,15869.22,15390.41,15698.21,16300],["2022-05-26",15903.42,15903.42,15629.81,15732.41,5900],["2022-05-27",15800.82,15800.82,15595.61,15800.82,6300],["2022-05-30",15800.82,15800.82,15698.21,15800.82,2700],["2022-05-31",16348.03,16348.03,16074.42,16074.42,1200],["2022-06-01",16074.42,16416.43,16074.42,16416.43,4500],["2022-06-02",16416.43,17305.66,16416.43,17100.45,9900],["2022-06-03",17442.46,17442.46,17271.45,17305.66,2600],["2022-06-06",17305.66,17305.66,16690.04,16792.64,8900],["2022-06-07",16758.44,16758.44,16690.04,16758.44,7200],["2022-06-08",16758.44,16929.45,16758.44,16929.45,6278],["2022-06-09",16758.44,16758.44,16758.44,16758.44,100],["2022-06-10",16450.63,16519.03,16450.63,16519.03,900],["2022-06-13",16416.43,16450.63,16416.43,16450.63,8100],["2022-06-14",16348.03,16382.23,16348.03,16382.23,3900],["2022-06-15",16382.23,16382.23,15493.01,16382.23,1600],["2022-06-16",16398.72,16911.18,16398.72,16911.18,1200],["2022-06-17",16808.69,16808.69,16808.69,16808.69,0],["2022-06-20",14656.36,14656.36,14605.11,14605.11,200],["2022-06-21",15835.02,15835.02,15835.02,15835.02,100],["2022-06-22",15835.02,15835.02,15835.02,15835.02,0],["2022-06-23",15578.79,15578.79,15578.79,15578.79,100],["2022-06-24",15578.79,15578.79,15578.79,15578.79,100],["2022-06-27",14400.13,15373.8,14400.13,14451.37,1800],["2022-06-28",14810.1,14810.1,13887.67,13887.67,2700],["2022-06-29",14297.64,14297.64,14195.14,14297.64,4100],["2022-06-30",14297.64,14297.64,13836.42,13836.42,2200],["2022-07-01",13733.93,14092.65,13580.19,14092.65,8100],["2022-07-04",14092.65,14092.65,14092.65,14092.65,900],["2022-07-05",14246.39,14963.83,14246.39,14963.83,600],["2022-07-06",14348.88,14348.88,14348.88,14348.88,0],["2022-07-07",14400.13,14400.13,13426.45,14348.88,1000],["2022-07-08",14195.14,14195.14,13836.42,14143.9,4200],["2022-07-11",14092.65,14092.65,14092.65,14092.65,0],["2022-07-12",13836.42,14605.11,13836.42,14195.14,6200],["2022-07-13",14143.9,14605.11,14143.9,14605.11,600],["2022-07-14",14297.64,14707.6,14297.64,14707.6,200],["2022-07-15",15015.08,15015.08,15015.08,15015.08,100],["2022-07-18",15015.08,15015.08,15015.08,15015.08,0],["2022-07-19",14861.34,14861.34,14861.34,14861.34,200],["2022-07-20",14861.34,14912.59,14861.34,14861.34,1100],["2022-07-21",14810.1,14861.34,14810.1,14861.34,1200],["2022-07-22",14861.34,14861.34,14861.34,14861.34,1200],["2022-07-25",14605.11,14605.11,14605.11,14605.11,500],["2022-07-26",13375.21,14707.6,13375.21,14502.62,5000],["2022-07-27",14502.62,14553.87,14502.62,14502.62,1700],["2022-07-28",14656.36,14656.36,14553.87,14553.87,6000],["2022-07-29",14348.88,14400.13,14348.88,14400.13,400],["2022-08-01",14348.88,14861.34,13580.19,14605.11,900],["2022-08-02",14451.37,14451.37,14348.88,14451.37,3600],["2022-08-03",14451.37,14451.37,14451.37,14451.37,300],["2022-08-04",14348.88,14348.88,14348.88,14348.88,1500],["2022-08-05",14092.65,14092.65,14092.65,14092.65,300],["2022-08-08",14348.88,14348.88,14195.14,14195.14,6100],["2022-08-09",14246.39,14246.39,14246.39,14246.39,500],["2022-08-10",14246.39,14246.39,14246.39,14246.39,0],["2022-08-11",14246.39,14246.39,14246.39,14246.39,0],["2022-08-12",14246.39,14246.39,14246.39,14246.39,0],["2022-08-15",13580.19,13938.91,13580.19,13836.42,6000],["2022-08-16",13836.42,13836.42,13528.95,13528.95,7700],["2022-08-17",13631.44,13631.44,13323.96,13323.96,6000],["2022-08-18",13221.47,13272.72,13221.47,13272.72,4100],["2022-08-19",13067.73,13221.47,12811.5,12811.5,5200],["2022-08-22",12709.01,12709.01,12606.52,12606.52,1100],["2022-08-23",12350.29,12709.01,12350.29,12709.01,17900],["2022-08-24",12811.5,12811.5,12452.78,12452.78,9800],["2022-08-25",12555.27,12709.01,12452.78,12709.01,3800],["2022-08-26",12401.53,12401.53,12401.53,12401.53,7500],["2022-08-29",12299.04,12299.04,12299.04,12299.04,300],["2022-08-30",12196.55,12196.55,12042.81,12042.81,4800],["2022-08-31",11786.58,11991.57,11786.58,11991.57,1300],["2022-09-05",11274.12,11786.58,11274.12,11786.58,5200],["2022-09-06",11530.35,11530.35,11530.35,11530.35,2000],["2022-09-07",11274.12,11274.12,11274.12,11274.12,1700],["2022-09-08",11530.35,11530.35,11530.35,11530.35,500],["2022-09-09",11530.35,11530.35,11530.35,11530.35,1400],["2022-09-12",11786.58,11786.58,11735.34,11786.58,1200],["2022-09-13",11786.58,11786.58,11786.58,11786.58,0],["2022-09-14",11786.58,11786.58,11786.58,11786.58,0],["2022-09-15",11786.58,11786.58,11786.58,11786.58,5100],["2022-09-16",11069.14,11581.6,11069.14,11530.35,4900],["2022-09-19",11376.61,11376.61,11376.61,11376.61,0],["2022-09-20",11376.61,11376.61,11376.61,11376.61,0],["2022-09-21",11325.37,11325.37,11325.37,11325.37,600],["2022-09-22",11017.89,11376.61,11017.89,11376.61,1100],["2022-09-23",11120.38,11530.35,11120.38,11530.35,5500],["2022-09-26",11017.89,11632.84,11017.89,11632.84,200],["2022-09-27",11735.34,11735.34,11171.63,11171.63,800],["2022-09-28",11530.35,11786.58,11171.63,11325.37,5800],["2022-09-29",11684.09,11684.09,11017.89,11017.89,3200],["2022-09-30",11017.89,11171.63,10864.15,10864.15,2500],["2022-10-03",10197.96,10966.65,10044.22,10249.2,1900],["2022-10-04",10915.4,11222.88,10761.66,11222.88,13100],["2022-10-05",11581.6,11632.84,10915.4,10966.65,4500],["2022-10-06",11274.12,11274.12,11274.12,11274.12,6000],["2022-10-07",10044.22,10351.69,10044.22,10351.69,10800],["2022-10-10",11222.88,11222.88,10249.2,10249.2,600],["2022-10-11",10351.69,10351.69,10249.2,10300.45,29800],["2022-10-12",11069.14,11069.14,11069.14,11069.14,100],["2022-10-13",10761.66,10761.66,10761.66,10761.66,100],["2022-10-14",10761.66,10761.66,10505.43,10761.66,52900],["2022-10-17",10761.66,10761.66,10761.66,10761.66,900],["2022-10-18",10761.66,10761.66,10761.66,10761.66,0],["2022-10-19",10761.66,10761.66,10556.68,10556.68,1400],["2022-10-20",10761.66,10761.66,10761.66,10761.66,500],["2022-10-21",10505.43,10505.43,9992.97,10249.2,9300],["2022-10-24",11017.89,11017.89,9634.25,9634.25,3600],["2022-10-25",9736.74,10761.66,9736.74,10249.2,23100],["2022-10-26",10761.66,10761.66,10761.66,10761.66,2000],["2022-10-27",10761.66,10761.66,9736.74,9736.74,20100],["2022-10-28",10761.66,10761.66,10761.66,10761.66,0],["2022-10-31",10761.66,11274.12,10761.66,11274.12,6800],["2022-11-01",10761.66,10761.66,10761.66,10761.66,0],["2022-11-02",10197.96,10197.96,10146.71,10146.71,200],["2022-11-03",9736.74,10197.96,9736.74,10197.96,600],["2022-11-04",9839.23,9839.23,9839.23,9839.23,700],["2022-11-07",9890.48,10249.2,9736.74,10249.2,5400],["2022-11-08",10197.96,10197.96,10197.96,10197.96,100],["2022-11-09",10197.96,10197.96,10095.46,10095.46,900],["2022-11-10",10146.71,10146.71,10146.71,10146.71,0],["2022-11-11",9992.97,9992.97,9992.97,9992.97,1100],["2022-11-14",9685.5,9685.5,9531.76,9531.76,1900],["2022-11-15",9480.51,9480.51,9480.51,9480.51,500],["2022-11-16",9992.97,9992.97,9992.97,9992.97,100],["2022-11-17",9992.97,9992.97,9992.97,9992.97,100],["2022-11-18",9992.97,9992.97,9992.97,9992.97,0],["2022-11-21",9941.73,10761.66,9941.73,10761.66,8700],["2022-11-22",10505.43,10505.43,10505.43,10505.43,1200],["2022-11-23",10505.43,10505.43,10505.43,10505.43,0],["2022-11-24",10351.69,10351.69,10351.69,10351.69,100],["2022-11-25",10710.42,10710.42,10710.42,10710.42,300],["2022-11-28",10197.96,10710.42,10197.96,10710.42,1200],["2022-11-29",10659.17,10659.17,10659.17,10659.17,0],["2022-11-30",10659.17,10659.17,10659.17,10659.17,0],["2022-12-01",9531.76,9531.76,9531.76,9531.76,100],["2022-12-02",9736.74,9736.74,9480.51,9480.51,1800],["2022-12-05",9583.0,10761.66,9583.0,10761.66,1100],["2022-12-06",9685.5,9685.5,9685.5,9685.5,0],["2022-12-07",9685.5,9685.5,9685.5,9685.5,0],["2022-12-08",9685.5,9685.5,9685.5,9685.5,0],["2022-12-09",10249.2,10249.2,9839.23,9839.23,2000],["2022-12-12",9992.97,10249.2,9992.97,10249.2,3000],["2022-12-13",9583.0,9583.0,9583.0,9583.0,100],["2022-12-14",9583.0,10505.43,9583.0,10249.2,9300],["2022-12-15",10249.2,10249.2,9736.74,9992.97,2900],["2022-12-16",9736.74,9736.74,9736.74,9736.74,100],["2022-12-19",9736.74,9736.74,9736.74,9736.74,0],["2022-12-20",9736.74,10249.2,9736.74,10249.2,14200],["2022-12-21",10249.2,10249.2,9583.0,10249.2,7600],["2022-12-22",9839.23,9839.23,9839.23,9839.23,0],["2022-12-23",10249.2,10249.2,10095.46,10095.46,3400],["2022-12-26",10044.22,10044.22,9941.73,10044.22,3900],["2022-12-27",10249.2,10249.2,8609.33,10146.71,22800],["2022-12-28",10249.2,10249.2,10146.71,10249.2,14700],["2022-12-29",10249.2,10505.43,10249.2,10505.43,10200],["2022-12-30",10249.2,10249.2,10249.2,10249.2,19000],["2023-01-03",10249.2,10249.2,10249.2,10249.2,0],["2023-01-04",10249.2,10249.2,10249.2,10249.2,300],["2023-01-05",10249.2,10249.2,10249.2,10249.2,0],["2023-01-06",10249.2,10249.2,10249.2,10249.2,31000],["2023-01-09",10249.2,10249.2,10249.2,10249.2,6000],["2023-01-10",10249.2,10249.2,10146.71,10197.96,9300],["2023-01-11",10249.2,10249.2,10249.2,10249.2,500],["2023-01-12",10249.2,10300.45,10249.2,10249.2,25500],["2023-01-13",10249.2,10249.2,10146.71,10249.2,47400],["2023-01-16",10249.2,11120.38,10249.2,11120.38,13500],["2023-01-17",11376.61,11889.07,11376.61,11889.07,27900],["2023-01-18",11889.07,12811.5,11837.83,12555.27,14200],["2023-01-19",12299.04,13067.73,12299.04,13067.73,39600],["2023-01-27",13067.73,14092.65,13067.73,13785.18,31000],["2023-01-30",13836.42,15835.02,13836.42,15578.79,46100],["2023-01-31",15373.8,16398.72,15373.8,15886.26,30000],["2023-02-01",15835.02,15988.75,15373.8,15886.26,35800],["2023-02-02",15783.77,15783.77,15066.33,15066.33,8900],["2023-02-03",15373.8,15373.8,15117.57,15220.06,5600],["2023-02-06",15220.06,15220.06,15220.06,15220.06,11000],["2023-02-07",15220.06,15220.06,15220.06,15220.06,12500],["2023-02-08",15220.06,15220.06,15220.06,15220.06,4100],["2023-02-09",15476.29,15476.29,15476.29,15476.29,6000],["2023-02-10",13682.68,15630.03,13682.68,15117.57,1700],["2023-02-13",14656.36,14656.36,14348.88,14348.88,3300],["2023-02-14",14861.34,15271.31,13631.44,14656.36,1000],["2023-02-15",14348.88,14605.11,14348.88,14605.11,1800],["2023-02-16",14656.36,15066.33,14451.37,15066.33,700],["2023-02-17",14707.6,14707.6,14143.9,14707.6,7000],["2023-02-20",14912.59,15373.8,14861.34,15373.8,8000],["2023-02-21",15886.26,17372.4,15886.26,16347.48,28400],["2023-02-22",15732.52,16296.23,15681.28,15783.77,18900],["2023-02-23",15835.02,15886.26,15835.02,15835.02,1900],["2023-02-24",15630.03,15988.75,15373.8,15988.75,9600],["2023-02-27",15425.05,15425.05,15271.31,15271.31,1200],["2023-02-28",15322.56,15425.05,15322.56,15425.05,10500],["2023-03-01",15373.8,15373.8,15373.8,15373.8,4200],["2023-03-02",15630.03,15630.03,15117.57,15117.57,5000],["2023-03-03",15373.8,15373.8,15117.57,15117.57,2700],["2023-03-06",15168.82,15168.82,15168.82,15168.82,1900],["2023-03-07",15168.82,15168.82,15117.57,15117.57,200],["2023-03-08",15168.82,15476.29,15168.82,15476.29,6100],["2023-03-09",15630.03,15630.03,15425.05,15425.05,7000],["2023-03-10",15630.03,15630.03,15476.29,15476.29,17700],["2023-03-13",15630.03,15835.02,15630.03,15835.02,7100],["2023-03-14",15630.03,15783.77,15630.03,15681.28,5700],["2023-03-15",15886.26,16142.49,15425.05,15886.26,49800],["2023-03-16",15886.26,15886.26,15886.26,15886.26,0],["2023-03-17",15425.05,16142.49,15425.05,15783.77,8900],["2023-03-20",15630.03,15681.28,15425.05,15630.03,10400],["2023-03-21",15527.54,15681.28,15373.8,15578.79,10600],["2023-03-22",15681.28,15886.26,15681.28,15732.52,7300],["2023-03-23",15886.26,15886.26,15578.79,15783.77,7600],["2023-03-24",15732.52,15783.77,15681.28,15783.77,7600],["2023-03-27",15783.77,17167.41,15783.77,17167.41,15200],["2023-03-28",17423.64,17423.64,16808.69,16808.69,4300],["2023-03-29",16654.95,16654.95,16654.95,16654.95,1400],["2023-03-30",16654.95,16654.95,16603.71,16654.95,14700],["2023-03-31",16654.95,16654.95,16398.72,16398.72,6800],["2023-04-03",16654.95,16654.95,16193.74,16398.72,4800],["2023-04-04",16654.95,17372.4,16654.95,16911.18,16900],["2023-04-05",16808.69,16911.18,16808.69,16859.94,11900],["2023-04-06",16859.94,16859.94,16757.45,16808.69,7500],["2023-04-07",16706.2,16808.69,16449.97,16757.45,4300],["2023-04-10",17167.41,17167.41,16808.69,16859.94,10600],["2023-04-11",17321.15,17321.15,16859.94,16859.94,900],["2023-04-12",16706.2,16706.2,16654.95,16706.2,3400],["2023-04-13",16808.69,16808.69,16706.2,16706.2,300],["2023-04-14",16859.94,16859.94,15886.26,15886.26,18600],["2023-04-17",16347.48,16347.48,15681.28,15886.26,17700],["2023-04-18",16040.0,16040.0,15937.51,15937.51,1800],["2023-04-19",16091.25,16091.25,15835.02,15886.26,6000],["2023-04-20",15886.26,15937.51,15783.77,15783.77,17600],["2023-04-21",15835.02,16040.0,15783.77,15886.26,7800],["2023-04-24",16040.0,16757.45,15886.26,15937.51,35813],["2023-04-25",16808.69,16808.69,15937.51,16347.48,5200],["2023-04-26",16347.48,16347.48,15937.51,16091.25,2400],["2023-04-27",15988.75,16142.49,15937.51,16040.0,9200],["2023-04-28",16193.74,16193.74,15988.75,16040.0,9100],["2023-05-04",17116.17,17116.17,15886.26,15886.26,46300],["2023-05-05",16347.48,16347.48,15783.77,15886.26,25900],["2023-05-08",17064.92,17064.92,15630.03,15732.52,21600],["2023-05-09",15988.75,15988.75,15732.52,15886.26,23800],["2023-05-10",15835.02,16142.49,15732.52,16142.49,20500],["2023-05-11",15937.51,16142.49,15937.51,16142.49,1000],["2023-05-12",16091.25,16142.49,16040.0,16040.0,3500],["2023-05-15",16091.25,16091.25,15886.26,16040.0,21700],["2023-05-16",17013.68,17013.68,15988.75,16142.49,59300],["2023-05-17",16193.74,16193.74,15937.51,16091.25,14600],["2023-05-18",16244.98,16244.98,15988.75,16091.25,2600],["2023-05-19",16142.49,16142.49,15886.26,16091.25,28800],["2023-05-22",16091.25,16706.2,16091.25,16654.95,50700],["2023-05-23",16859.94,17423.64,16654.95,16808.69,39100],["2023-05-24",17218.66,17218.66,16859.94,16911.18,24000],["2023-05-25",16962.43,17064.92,16911.18,16911.18,23700],["2023-05-26",16962.43,17269.91,16962.43,17167.41,35200],["2023-05-29",17321.15,18346.07,17321.15,18346.07,75200],["2023-05-30",18397.32,18807.29,18192.33,18807.29,154000],["2023-05-31",18602.3,18858.53,18346.07,18602.3,31774],["2023-06-01",18448.56,18653.55,18192.33,18602.3,79100],["2023-06-02",18807.29,19985.94,18807.29,19473.48,158300],["2023-06-05",20498.4,20498.4,19729.71,19729.71,205900],["2023-06-06",19985.94,19985.94,19217.25,19422.24,185500],["2023-06-07",19524.73,19729.71,19063.52,19422.24,143600],["2023-06-08",19319.75,19622.8,18789.4,18940.93,76200],["2023-06-09",18940.93,19243.98,17880.24,19016.69,81700],["2023-06-12",19016.69,19092.45,18183.29,18334.82,36100],["2023-06-13",18410.58,18410.58,18107.53,18410.58,46100],["2023-06-14",18410.58,18410.58,18107.53,18107.53,39300],["2023-06-15",18410.58,18865.16,18183.29,18637.87,26900],["2023-06-16",18713.64,18789.4,18183.29,18562.11,18900],["2023-06-19",18259.05,18562.11,18259.05,18486.34,4800],["2023-06-20",18486.34,18486.34,18183.29,18259.05,17900],["2023-06-21",18259.05,18562.11,18259.05,18486.34,29300],["2023-06-22",18486.34,18562.11,18259.05,18486.34,28900],["2023-06-23",18486.34,18562.11,18410.58,18410.58,47100],["2023-06-26",18334.82,18334.82,18031.76,18259.05,29800],["2023-06-27",18183.29,18183.29,17804.47,18031.76,21800],["2023-06-28",17956.0,18940.93,17880.24,18562.11,34000],["2023-06-29",18259.05,18486.34,18031.76,18031.76,6600],["2023-06-30",18183.29,18183.29,17956.0,18031.76,17300],["2023-07-03",17880.24,18031.76,17804.47,18031.76,13800],["2023-07-04",18259.05,18259.05,18031.76,18183.29,4800],["2023-07-05",18107.53,18183.29,18031.76,18107.53,9100],["2023-07-06",18107.53,18107.53,17956.0,18031.76,4100],["2023-07-07",18031.76,18107.53,17880.24,18107.53,17200],["2023-07-10",17880.24,17880.24,17652.94,17880.24,42800],["2023-07-11",17880.24,18940.93,17804.47,18031.76,146300],["2023-07-12",18259.05,18259.05,18031.76,18183.29,20500],["2023-07-13",18259.05,18334.82,18183.29,18183.29,25300],["2023-07-14",18183.29,19016.69,18183.29,18562.11,38000],["2023-07-17",18713.64,19319.75,18183.29,18183.29,49900],["2023-07-18",19698.56,20001.62,19319.75,19925.86,207200],["2023-07-19",20456.2,20456.2,19395.51,19850.09,23300],["2023-07-20",19698.56,19698.56,18940.93,19016.69,35700],["2023-07-21",19168.22,19168.22,18334.82,18713.64,24000],["2023-07-24",18562.11,18940.93,18562.11,18789.4,23400],["2023-07-25",18865.16,18940.93,18789.4,18865.16,51200],["2023-07-26",18940.93,19016.69,18940.93,18940.93,35500],["2023-07-27",19016.69,19092.45,18940.93,18940.93,60100],["2023-07-28",18940.93,19092.45,18940.93,19016.69,5900],["2023-07-31",19092.45,19698.56,19092.45,19395.51,36100],["2023-08-01",19547.04,19547.04,19547.04,19547.04,4500],["2023-08-02",19471.27,19547.04,19471.27,19471.27,4900],["2023-08-03",19471.27,19547.04,19319.75,19547.04,1800],["2023-08-04",19319.75,19547.04,18940.93,19471.27,121400],["2023-08-07",19319.75,19395.51,19092.45,19395.51,52500],["2023-08-08",19168.22,19547.04,19168.22,19243.98,8300],["2023-08-09",19168.22,19471.27,19168.22,19471.27,21800],["2023-08-10",19319.75,19395.51,19168.22,19319.75,30300],["2023-08-11",19243.98,20153.15,19243.98,19471.27,33600],["2023-08-14",19774.33,20077.38,19698.56,20077.38,9200],["2023-08-15",20077.38,20759.26,19850.09,20456.2,19600],["2023-08-16",20835.02,23410.99,20153.15,21744.18,252900],["2023-08-17",22274.53,22426.06,21138.07,21441.13,4100],["2023-08-18",20683.49,21213.84,19547.04,19547.04,8600],["2023-08-21",20380.44,20380.44,19925.86,20228.91,2700],["2023-08-22",19850.09,20001.62,19395.51,19850.09,16400],["2023-08-23",19774.33,20380.44,19774.33,19925.86,1800],["2023-08-24",20228.91,20228.91,19925.86,19925.86,4300],["2023-08-25",19925.86,20077.38,19774.33,19850.09,13600],["2023-08-28",20077.38,20228.91,19850.09,19850.09,5000],["2023-08-29",20001.62,20228.91,19850.09,19925.86,9900],["2023-08-30",19925.86,20228.91,19850.09,19925.86,7300],["2023-08-31",19925.86,20835.02,19925.86,20077.38,3100],["2023-09-05",20380.44,20835.02,20380.44,20456.2,18800],["2023-09-06",20531.96,20607.73,20456.2,20531.96,4900],["2023-09-07",20683.49,20683.49,20304.67,20456.2,8800],["2023-09-08",20456.2,20456.2,20456.2,20456.2,4600],["2023-09-11",20456.2,20683.49,20456.2,20531.96,5400],["2023-09-12",20456.2,20835.02,20456.2,20835.02,2100],["2023-09-13",20531.96,20683.49,20456.2,20683.49,4200],["2023-09-14",20456.2,20835.02,20456.2,20835.02,18400],["2023-09-15",20683.49,21138.07,20683.49,20910.78,13700],["2023-09-18",20986.55,21213.84,20910.78,21062.31,11000],["2023-09-19",20835.02,20910.78,20835.02,20835.02,5900],["2023-09-20",20986.55,21213.84,20986.55,21213.84,14400],["2023-09-21",21971.48,21971.48,21213.84,21213.84,700],["2023-09-22",21365.37,21365.37,20835.02,20835.02,5400],["2023-09-25",20835.02,21062.31,20456.2,20456.2,8500],["2023-09-26",20835.02,21971.48,20835.02,21971.48,2100],["2023-09-27",20531.96,20607.73,19850.09,20077.38,39000],["2023-09-28",20077.38,20456.2,20077.38,20456.2,1800],["2023-09-29",20456.2,20835.02,20304.67,20835.02,2100],["2023-10-02",20683.49,20683.49,19925.86,20607.73,3200],["2023-10-03",20456.2,20456.2,20001.62,20077.38,6300],["2023-10-04",20153.15,20304.67,20153.15,20304.67,2500],["2023-10-05",20304.67,20380.44,20228.91,20380.44,12600],["2023-10-06",20228.91,20456.2,20077.38,20456.2,2100],["2023-10-09",20456.2,20456.2,20380.44,20380.44,600],["2023-10-10",20304.67,20835.02,20304.67,20456.2,4400],["2023-10-11",20456.2,20456.2,20380.44,20456.2,2100],["2023-10-12",20683.49,20835.02,20607.73,20607.73,1300],["2023-10-13",20531.96,20683.49,20456.2,20683.49,6800],["2023-10-16",20607.73,20607.73,20380.44,20456.2,3200],["2023-10-17",20531.96,20531.96,20456.2,20456.2,400],["2023-10-18",20380.44,20380.44,20153.15,20153.15,3700],["2023-10-19",20077.38,20380.44,20077.38,20153.15,5100],["2023-10-20",20077.38,20077.38,20077.38,20077.38,500],["2023-10-23",20077.38,20077.38,20077.38,20077.38,700],["2023-10-24",19925.86,20304.67,19774.33,20077.38,1400],["2023-10-25",20001.62,20001.62,20001.62,20001.62,600],["2023-10-26",20001.62,20001.62,19547.04,19698.56,8400],["2023-10-27",19698.56,19698.56,19547.04,19547.04,1100],["2023-10-30",19622.8,19622.8,19622.8,19622.8,0],["2023-10-31",20001.62,20001.62,19698.56,19698.56,300],["2023-11-01",19622.8,19698.56,18334.82,19698.56,1000],["2023-11-02",19850.09,19925.86,19850.09,19850.09,4800],["2023-11-03",19698.56,19774.33,19547.04,19698.56,3800],["2023-11-06",19622.8,19622.8,19622.8,19622.8,300],["2023-11-07",19698.56,19698.56,16743.78,19168.22,9900],["2023-11-08",19471.27,19622.8,19471.27,19622.8,3400],["2023-11-09",19395.51,19698.56,19395.51,19698.56,300],["2023-11-10",19547.04,19622.8,19319.75,19319.75,2900],["2023-11-13",19319.75,19471.27,19319.75,19319.75,1400],["2023-11-14",19319.75,19395.51,19319.75,19395.51,1100],["2023-11-15",19092.45,19622.8,19092.45,19395.51,1200],["2023-11-16",19471.27,19471.27,19395.51,19471.27,3400],["2023-11-17",19471.27,19547.04,19319.75,19547.04,2300],["2023-11-20",19395.51,19395.51,19168.22,19243.98,2900],["2023-11-21",19243.98,19547.04,19243.98,19471.27,2500],["2023-11-22",19622.8,19698.56,19622.8,19622.8,1900],["2023-11-23",19622.8,19698.56,19547.04,19547.04,3200],["2023-11-24",19395.51,19395.51,19395.51,19395.51,600],["2023-11-27",19395.51,19395.51,19395.51,19395.51,0],["2023-11-28",19622.8,20380.44,19622.8,20077.38,17400],["2023-11-29",20153.15,20456.2,20153.15,20456.2,11400],["2023-11-30",20380.44,22350.29,20380.44,21138.07,8100],["2023-12-01",21289.6,21289.6,21062.31,21062.31,2700],["2023-12-04",21213.84,22198.77,21213.84,21971.48,31200],["2023-12-05",21971.48,21971.48,21744.18,21971.48,62400],["2023-12-06",23107.93,23789.8,22198.77,23335.22,77300],["2023-12-07",24017.1,24244.39,22880.64,23032.17,22500],["2023-12-08",23335.22,23335.22,22880.64,22956.4,31600],["2023-12-11",23107.93,23335.22,22804.88,23107.93,30300],["2023-12-12",23107.93,23107.93,22804.88,22956.4,14600],["2023-12-13",22956.4,23032.17,22577.58,22729.11,28300],["2023-12-14",22880.64,22956.4,22729.11,22729.11,9200],["2023-12-15",22729.11,23335.22,22729.11,23107.93,23700],["2023-12-18",22956.4,23032.17,22653.35,22653.35,22900],["2023-12-19",23107.93,23107.93,22653.35,22729.11,19600],["2023-12-20",23032.17,23032.17,22804.88,22804.88,15000],["2023-12-21",23032.17,23032.17,22653.35,22729.11,21000],["2023-12-22",22804.88,22956.4,22653.35,22729.11,14400],["2023-12-25",22956.4,22956.4,19547.04,22729.11,116200],["2023-12-26",22729.11,23107.93,22729.11,23032.17,134600],["2023-12-27",23116.23,23116.23,22779.99,22779.99,18300],["2023-12-28",22779.99,22779.99,21855.34,22779.99,24300],["2023-12-29",22527.81,22695.93,22275.64,22527.81,4300],["2024-01-02",22527.81,22527.81,22023.46,22443.75,9200],["2024-01-03",22191.58,22527.81,22191.58,22527.81,14500],["2024-01-04",22611.87,22611.87,22275.64,22527.81,3200],["2024-01-05",22527.81,22527.81,22275.64,22359.7,9600],["2024-01-08",22359.7,22359.7,22107.52,22107.52,13600],["2024-01-09",22191.58,22527.81,22107.52,22107.52,21900],["2024-01-10",22191.58,22275.64,22107.52,22107.52,3200],["2024-01-11",22191.58,22191.58,21855.34,22023.46,12000],["2024-01-12",21771.28,21855.34,21771.28,21771.28,11300],["2024-01-15",21603.16,21771.28,21603.16,21687.22,6000],["2024-01-16",21687.22,22107.52,21687.22,22107.52,10100],["2024-01-17",22107.52,22359.7,22107.52,22275.64,3000],["2024-01-18",22191.58,22359.7,22191.58,22275.64,4400],["2024-01-19",22275.64,22359.7,22275.64,22359.7,6200],["2024-01-22",22443.75,23368.4,22443.75,23200.29,68100],["2024-01-23",23284.34,23368.4,23200.29,23200.29,12900],["2024-01-24",23200.29,23200.29,22864.05,22864.05,13100],["2024-01-25",23032.17,23032.17,22695.93,22948.11,9300],["2024-01-26",23032.17,23200.29,22948.11,22948.11,3200],["2024-01-29",22864.05,23284.34,22864.05,23116.23,9600],["2024-01-30",23116.23,23200.29,23116.23,23116.23,12200],["2024-01-31",22948.11,23368.4,22948.11,23116.23,7700],["2024-02-01",23284.34,23284.34,23032.17,23284.34,7200],["2024-02-02",23200.29,23200.29,23032.17,23032.17,7000],["2024-02-05",23116.23,23116.23,23032.17,23032.17,3900],["2024-02-06",23032.17,23200.29,22948.11,23032.17,7900],["2024-02-07",23200.29,23200.29,22948.11,23116.23,15100],["2024-02-15",23116.23,23200.29,22948.11,23200.29,4100],["2024-02-16",23200.29,23200.29,23032.17,23032.17,10800],["2024-02-19",23032.17,23200.29,23032.17,23032.17,11400],["2024-02-20",23200.29,23200.29,23032.17,23116.23,4100],["2024-02-21",23116.23,23116.23,23032.17,23032.17,13000],["2024-02-22",23116.23,23200.29,23116.23,23200.29,6700],["2024-02-23",23200.29,23284.34,23116.23,23116.23,13000],["2024-02-26",23032.17,23200.29,23032.17,23200.29,3900],["2024-02-27",23116.23,23536.52,23116.23,23536.52,31700],["2024-02-28",23536.52,23956.82,23536.52,23872.76,27300],["2024-02-29",23872.76,24881.47,23872.76,24377.11,35700],["2024-03-01",24377.11,25469.88,24293.05,24461.17,13700],["2024-03-04",24545.23,24545.23,24124.93,24208.99,7000],["2024-03-05",24377.11,24545.23,24208.99,24545.23,11400],["2024-03-06",24797.41,24797.41,24208.99,24377.11,13600],["2024-03-07",24377.11,24713.35,24377.11,24713.35,9100],["2024-03-08",24545.23,24797.41,24461.17,24797.41,16200],["2024-03-11",24797.41,24881.47,24713.35,24713.35,11200],["2024-03-12",24713.35,24881.47,24545.23,24629.29,41500],["2024-03-13",24797.41,25301.76,24797.41,25301.76,23100],["2024-03-14",24881.47,25722.06,24881.47,25722.06,34300],["2024-03-15",25553.94,25638.0,24965.52,25049.58,25800],["2024-03-18",25385.82,25385.82,24377.11,25049.58,15200],["2024-03-19",24881.47,25049.58,24881.47,25049.58,1600],["2024-03-20",25049.58,25217.7,24881.47,25217.7,7300],["2024-03-21",25217.7,25469.88,25217.7,25385.82,3400],["2024-03-22",25385.82,25553.94,25217.7,25385.82,5400],["2024-03-25",25385.82,25385.82,25133.64,25217.7,5800],["2024-03-26",25217.7,25301.76,25049.58,25301.76,5800],["2024-03-27",25133.64,25217.7,25049.58,25133.64,5700],["2024-03-28",25133.64,25133.64,25049.58,25049.58,3400],["2024-03-29",25049.58,25049.58,24965.52,25049.58,1500],["2024-04-01",25133.64,25217.7,25133.64,25217.7,16600],["2024-04-02",25217.7,25385.82,25217.7,25385.82,16200],["2024-04-03",26058.29,26058.29,25301.76,25301.76,2200],["2024-04-04",25301.76,25301.76,25049.58,25049.58,7200],["2024-04-05",25133.64,25133.64,25049.58,25133.64,10700],["2024-04-08",25217.7,25469.88,25217.7,25469.88,2700],["2024-04-09",25217.7,25385.82,25217.7,25385.82,3400],["2024-04-10",25301.76,25301.76,24965.52,24965.52,4000],["2024-04-11",25133.64,25217.7,25133.64,25217.7,1500],["2024-04-12",25049.58,25301.76,25049.58,25217.7,4100],["2024-04-15",25217.7,25217.7,25049.58,25049.58,6600],["2024-04-16",25217.7,25217.7,24797.41,24797.41,3800],["2024-04-17",24797.41,25049.58,24713.35,25049.58,4000],["2024-04-19",24797.41,24797.41,24713.35,24797.41,2400],["2024-04-22",24797.41,24797.41,24713.35,24713.35,20600],["2024-04-23",24713.35,24713.35,24629.29,24713.35,14200],["2024-04-24",24629.29,24629.29,24377.11,24629.29,5900],["2024-04-25",24545.23,24545.23,24545.23,24545.23,0],["2024-04-26",24545.23,25049.58,24461.17,24461.17,1800],["2024-05-02",25049.58,25049.58,24377.11,24545.23,11900],["2024-05-03",24461.17,24461.17,24461.17,24461.17,0],["2024-05-06",24797.41,24797.41,24545.23,24713.35,3500],["2024-05-07",24629.29,24713.35,24629.29,24713.35,1900],["2024-05-08",24629.29,24797.41,24461.17,24461.17,30400],["2024-05-09",24545.23,24797.41,24545.23,24797.41,13100],["2024-05-10",24881.47,25217.7,24713.35,24713.35,1600],["2024-05-13",24797.41,24797.41,24713.35,24797.41,3500],["2024-05-14",24629.29,24713.35,24629.29,24713.35,8700],["2024-05-15",24797.41,24965.52,24713.35,24797.41,36600],["2024-05-16",24965.52,24965.52,24629.29,24965.52,21000],["2024-05-17",24713.35,24797.41,24629.29,24629.29,4400],["2024-05-20",24629.29,24713.35,24629.29,24713.35,6500],["2024-05-21",24797.41,24881.47,24713.35,24881.47,4400],["2024-05-22",24881.47,24965.52,24881.47,24881.47,17000],["2024-05-23",25133.64,25133.64,24965.52,24965.52,1600],["2024-05-24",24797.41,24965.52,24797.41,24797.41,2500],["2024-05-27",24881.47,24965.52,24881.47,24965.52,4200],["2024-05-28",24797.41,25217.7,24797.41,25133.64,1200],["2024-05-29",25049.58,25133.64,24965.52,25133.64,35400],["2024-05-30",25217.7,25385.82,25217.7,25385.82,5000],["2024-05-31",25301.76,25385.82,24797.41,25385.82,4600],["2024-06-03",25217.7,25553.94,25217.7,25553.94,1800],["2024-06-04",25469.88,25638.0,25469.88,25638.0,7900],["2024-06-05",25553.94,26058.29,25553.94,25806.11,2700],["2024-06-06",25974.23,25974.23,25638.0,25722.06,2200],["2024-06-07",25553.94,25890.17,25553.94,25638.0,1300],["2024-06-10",25890.17,25974.23,25553.94,25722.06,4400],["2024-06-11",25974.23,26394.53,25890.17,25974.23,25500],["2024-06-12",25974.23,26898.88,24629.29,26898.88,72100],["2024-06-13",26226.41,26814.82,26058.29,26814.82,13800],["2024-06-14",26898.88,26898.88,26646.7,26730.76,17500],["2024-06-17",26646.7,26646.7,26394.53,26394.53,6100],["2024-06-18",26646.7,26814.82,26562.65,26730.76,11200],["2024-06-19",26814.82,26898.88,26646.7,26730.76,2200],["2024-06-20",26814.82,27151.06,26814.82,27067.0,4800],["2024-06-21",27067.0,27151.06,27067.0,27151.06,3700],["2024-06-24",27151.06,27319.18,26982.94,27235.12,30400],["2024-06-25",27403.24,27403.24,27235.12,27235.12,5700],["2024-06-26",26898.88,27235.12,26898.88,26898.88,19300],["2024-06-27",27503.51,27503.51,26982.94,27503.51,6000],["2024-06-28",26896.18,26982.94,26722.65,26722.65,12100],["2024-07-01",26809.42,26809.42,26722.65,26809.42,700],["2024-07-02",26809.42,26896.18,26809.42,26896.18,4500],["2024-07-03",30366.65,30366.65,28110.84,28110.84,400],["2024-07-04",28891.7,28891.7,28891.7,28891.7,0],["2024-07-05",27763.8,27763.8,26809.42,27329.99,3300],["2024-07-08",27763.8,27763.8,27590.27,27590.27,2300],["2024-07-09",27503.51,27763.8,27503.51,27763.8,2400],["2024-07-10",27763.8,27763.8,27763.8,27763.8,0],["2024-07-11",27763.8,27763.8,27503.51,27503.51,4800],["2024-07-12",27590.27,27677.04,27416.75,27416.75,5000],["2024-07-15",27503.51,27763.8,27503.51,27677.04,4100],["2024-07-16",27503.51,30366.65,27503.51,29499.03,17700],["2024-07-17",29499.03,29499.03,27763.8,27763.8,28000],["2024-07-18",28024.08,28024.08,27763.8,27763.8,2900],["2024-07-19",28718.18,28718.18,28024.08,28024.08,7200],["2024-07-22",28197.61,28197.61,27156.46,27590.27,19100],["2024-07-23",27503.51,27590.27,26982.94,27329.99,5700],["2024-07-24",27329.99,27329.99,27329.99,27329.99,1100],["2024-07-25",27329.99,27763.8,27329.99,27763.8,19300],["2024-07-26",27763.8,27850.56,27677.04,27763.8,8000],["2024-07-29",27763.8,27850.56,27763.8,27850.56,10500],["2024-07-30",27763.8,27937.32,27763.8,27763.8,16800],["2024-07-31",27850.56,28024.08,27763.8,27850.56,12000],["2024-08-01",28457.89,28457.89,27763.8,27763.8,28100],["2024-08-02",27329.99,27763.8,27329.99,27763.8,4400],["2024-08-05",28197.61,28197.61,27156.46,27156.46,9700],["2024-08-06",27156.46,27329.99,27156.46,27329.99,3800],["2024-08-07",27329.99,27763.8,27329.99,27763.8,4200],["2024-08-08",27763.8,28544.65,27763.8,28024.08,6900],["2024-08-09",27850.56,27937.32,27850.56,27850.56,3200],["2024-08-12",27937.32,28631.42,27937.32,28631.42,3700],["2024-08-13",28457.89,28457.89,28197.61,28284.37,1100],["2024-08-14",27937.32,27937.32,27937.32,27937.32,2000],["2024-08-15",27850.56,27850.56,27850.56,27850.56,500],["2024-08-16",27850.56,28024.08,27850.56,28024.08,1600],["2024-08-19",27937.32,28110.84,27937.32,28110.84,500],["2024-08-20",28457.89,28544.65,28457.89,28544.65,3800],["2024-08-21",28631.42,28631.42,28631.42,28631.42,9700],["2024-08-22",28891.7,29499.03,28631.42,28631.42,4600],["2024-08-23",28718.18,28718.18,28718.18,28718.18,0],["2024-08-26",29499.03,29499.03,28631.42,28631.42,2700],["2024-08-27",28718.18,28718.18,28718.18,28718.18,700],["2024-08-28",28371.13,28631.42,28284.37,28631.42,2100],["2024-08-29",28197.61,28891.7,28197.61,28891.7,2800],["2024-08-30",28631.42,28631.42,28631.42,28631.42,500],["2024-09-04",28631.42,28631.42,28631.42,28631.42,3800],["2024-09-05",28631.42,28631.42,28631.42,28631.42,13600],["2024-09-06",28631.42,28631.42,28631.42,28631.42,6200],["2024-09-09",28544.65,28631.42,28544.65,28544.65,4600],["2024-09-10",28544.65,28631.42,28544.65,28631.42,5200],["2024-09-11",28631.42,28718.18,27763.8,27763.8,6300],["2024-09-12",28631.42,28631.42,28631.42,28631.42,4400],["2024-09-13",28631.42,28631.42,28631.42,28631.42,5200],["2024-09-16",28631.42,28631.42,28631.42,28631.42,2300],["2024-09-17",28371.13,28631.42,28371.13,28631.42,4700],["2024-09-18",29412.27,29412.27,29412.27,29412.27,100],["2024-09-19",28457.89,29325.51,28457.89,28631.42,5700],["2024-09-20",28631.42,28631.42,28631.42,28631.42,3500],["2024-09-23",28631.42,30279.89,28544.65,28631.42,8300],["2024-09-24",28371.13,30193.13,28371.13,29065.23,5300],["2024-09-25",29065.23,29065.23,29065.23,29065.23,100],["2024-09-26",29499.03,29499.03,28631.42,28631.42,4100],["2024-09-27",29238.75,29238.75,29238.75,29238.75,100],["2024-09-30",28891.7,29238.75,28718.18,29238.75,6300],["2024-10-01",28978.46,28978.46,28978.46,28978.46,0],["2024-10-02",28978.46,28978.46,28978.46,28978.46,1200],["2024-10-03",28978.46,28978.46,28718.18,28978.46,1600],["2024-10-04",28804.94,28891.7,28718.18,28804.94,5700],["2024-10-07",28804.94,28891.7,28718.18,28718.18,35400],["2024-10-08",28718.18,28718.18,28544.65,28718.18,17000],["2024-10-09",28978.46,28978.46,28718.18,28718.18,6800],["2024-10-10",28978.46,28978.46,28718.18,28804.94,13900],["2024-10-11",28718.18,28804.94,28631.42,28718.18,18700],["2024-10-14",28631.42,28718.18,28631.42,28718.18,18000],["2024-10-15",28544.65,28631.42,28457.89,28457.89,18900],["2024-10-16",28457.89,28544.65,28371.13,28457.89,16100],["2024-10-17",28457.89,28457.89,28371.13,28457.89,6100],["2024-10-18",28891.7,28891.7,28544.65,28544.65,4700],["2024-10-21",28978.46,29325.51,28891.7,28891.7,6200],["2024-10-22",29065.23,29065.23,28457.89,28631.42,70100],["2024-10-23",28718.18,29412.27,28631.42,29412.27,2600],["2024-10-24",28891.7,29238.75,28891.7,29238.75,300],["2024-10-25",29065.23,29065.23,28631.42,29065.23,38900],["2024-10-28",28804.94,29238.75,28804.94,29238.75,9800],["2024-10-29",29065.23,29238.75,28978.46,29238.75,14300],["2024-10-30",29238.75,29238.75,29065.23,29238.75,7600],["2024-10-31",29238.75,29325.51,29238.75,29238.75,16900],["2024-11-01",29412.27,29499.03,29412.27,29499.03,1500],["2024-11-04",29499.03,29499.03,29499.03,29499.03,0],["2024-11-05",28978.46,29065.23,28978.46,29065.23,2700],["2024-11-06",29325.51,29325.51,29325.51,29325.51,100],["2024-11-07",29499.03,29499.03,29151.99,29325.51,2600],["2024-11-08",32188.65,32188.65,32188.65,32188.65,300],["2024-11-11",30800.46,30800.46,29499.03,29585.8,10800],["2024-11-12",29585.8,29585.8,29585.8,29585.8,2600],["2024-11-13",30540.18,31581.32,29151.99,29412.27,3500],["2024-11-14",29499.03,29499.03,29151.99,29238.75,7900],["2024-11-15",29065.23,29499.03,29065.23,29151.99,6800],["2024-11-18",29065.23,29065.23,28718.18,28718.18,10000],["2024-11-19",28891.7,28978.46,28891.7,28891.7,2600],["2024-11-20",29065.23,29065.23,29065.23,29065.23,2000],["2024-11-21",29238.75,29238.75,29151.99,29151.99,2900],["2024-11-22",29325.51,30453.42,29325.51,30453.42,7600],["2024-11-25",30453.42,30713.7,29932.84,29932.84,2100],["2024-11-26",30366.65,30366.65,30106.37,30279.89,6200],["2024-11-27",30279.89,30279.89,30106.37,30106.37,2600],["2024-11-28",30193.13,30366.65,30019.61,30193.13,15900],["2024-11-29",30193.13,30366.65,30193.13,30366.65,2300],["2024-12-02",30366.65,30366.65,30193.13,30193.13,8400],["2024-12-03",30366.65,30366.65,29672.56,29672.56,5700],["2024-12-04",29932.84,29932.84,29412.27,29412.27,14300],["2024-12-05",29412.27,29932.84,29412.27,29932.84,13200],["2024-12-06",30193.13,30193.13,30019.61,30019.61,4900],["2024-12-09",30019.61,30019.61,30019.61,30019.61,3400],["2024-12-10",30019.61,30366.65,30019.61,30279.89,2000],["2024-12-11",30366.65,30366.65,30106.37,30106.37,2600],["2024-12-12",29932.84,30193.13,29932.84,30106.37,20800],["2024-12-13",30279.89,30887.22,30279.89,30366.65,25200],["2024-12-16",30626.94,30626.94,30106.37,30366.65,37400],["2024-12-17",30193.13,30279.89,29846.08,30279.89,22400],["2024-12-18",30019.61,30106.37,29759.32,30106.37,19000],["2024-12-19",29585.8,29846.08,29585.8,29846.08,2800],["2024-12-20",29932.84,30019.61,29672.56,29672.56,38500],["2024-12-23",29932.84,30626.94,29932.84,30193.13,58400],["2024-12-24",30458.67,30458.67,29998.57,30274.63,6300],["2024-12-25",30274.63,30274.63,29538.47,29630.49,48700],["2024-12-26",29722.51,29814.53,29538.47,29814.53,5800],["2024-12-27",29906.55,30090.59,29906.55,29906.55,2100],["2024-12-30",29998.57,30090.59,29906.55,29998.57,33600],["2024-12-31",29998.57,29998.57,29906.55,29998.57,10800],["2025-01-02",30366.65,30366.65,29906.55,29906.55,17900],["2025-01-03",29906.55,29998.57,29814.53,29906.55,21500],["2025-01-06",29906.55,29998.57,29906.55,29906.55,8000],["2025-01-07",29906.55,29906.55,29906.55,29906.55,9300],["2025-01-08",29814.53,29998.57,29814.53,29998.57,3800],["2025-01-09",29906.55,29906.55,29906.55,29906.55,600],["2025-01-10",29906.55,30182.61,29906.55,29906.55,16700],["2025-01-13",29906.55,29906.55,29722.51,29722.51,11600],["2025-01-14",29814.53,29814.53,29722.51,29722.51,8800],["2025-01-15",29722.51,29814.53,29630.49,29814.53,3100],["2025-01-16",29814.53,29814.53,29538.47,29630.49,15000],["2025-01-17",29630.49,29630.49,29630.49,29630.49,3000],["2025-01-20",29906.55,31102.81,29906.55,30918.77,12100],["2025-01-21",32115.04,32115.04,30642.71,30642.71,13100],["2025-01-22",31286.85,31562.92,30734.73,31286.85,19600],["2025-01-23",30642.71,31102.81,30642.71,31102.81,4100],["2025-01-24",31286.85,31470.9,31102.81,31102.81,17400],["2025-02-03",31378.87,31746.96,31378.87,31470.9,10200],["2025-02-04",31562.92,32483.12,31562.92,32391.1,15300],["2025-02-05",32667.16,32667.16,32391.1,32575.14,7100],["2025-02-06",32483.12,32483.12,32483.12,32483.12,8000],["2025-02-07",32943.22,32943.22,32483.12,32667.16,7000],["2025-02-10",32667.16,32667.16,32115.04,32115.04,15400],["2025-02-11",32207.06,32575.14,32207.06,32575.14,600],["2025-02-12",31931.0,31931.0,31654.94,31838.98,6600],["2025-02-13",32023.02,32023.02,31931.0,31931.0,700],["2025-02-14",32299.08,33127.26,32299.08,32667.16,18300],["2025-02-17",32759.18,33219.28,32759.18,33127.26,22200],["2025-02-18",33127.26,33127.26,32207.06,32483.12,3800],["2025-02-19",32667.16,33403.32,32667.16,33403.32,17300],["2025-02-20",33219.28,33219.28,33127.26,33127.26,400],["2025-02-21",33127.26,33127.26,32943.22,33127.26,3500],["2025-02-24",32943.22,32943.22,32851.2,32851.2,4785],["2025-02-25",32943.22,32943.22,32943.22,32943.22,7400],["2025-02-26",32575.14,33403.32,32207.06,33127.26,2200],["2025-02-27",32759.18,33127.26,32759.18,33127.26,1800],["2025-02-28",33035.24,33219.28,32943.22,32943.22,7300],["2025-03-03",33219.28,33219.28,33127.26,33127.26,3500],["2025-03-04",33311.3,33495.34,33311.3,33311.3,5700],["2025-03-05",33403.32,34047.46,33403.32,33863.42,15500],["2025-03-06",34047.46,34967.66,34047.46,34967.66,6200],["2025-03-07",34599.58,34599.58,34415.54,34507.56,3300],["2025-03-10",34507.56,34507.56,34507.56,34507.56,5900],["2025-03-11",34507.56,34507.56,34507.56,34507.56,4100],["2025-03-12",34875.64,34875.64,34599.58,34599.58,1000],["2025-03-13",34783.62,34783.62,34047.46,34047.46,8400],["2025-03-14",34415.54,34415.54,34047.46,34047.46,300],["2025-03-17",34323.52,34323.52,34323.52,34323.52,200],["2025-03-18",33955.44,34047.46,33955.44,33955.44,600],["2025-03-19",33863.42,33863.42,33587.36,33587.36,2200],["2025-03-20",33587.36,33587.36,32943.22,32943.22,3500],["2025-03-21",33587.36,33955.44,33587.36,33955.44,300],["2025-03-24",33955.44,33955.44,32943.22,32943.22,4900],["2025-03-25",33127.26,33311.3,32943.22,33127.26,4900],["2025-03-26",33219.28,33403.32,33219.28,33403.32,200],["2025-03-27",33219.28,33219.28,32207.06,32667.16,1300],["2025-03-28",33127.26,33127.26,32943.22,33035.24,300],["2025-03-31",33035.24,33311.3,33035.24,33035.24,7900],["2025-04-01",33127.26,33219.28,33127.26,33219.28,9600],["2025-04-02",33127.26,33127.26,33127.26,33127.26,500],["2025-04-03",33035.24,33035.24,29906.55,29998.57,21000],["2025-04-04",29814.53,29814.53,27606.05,28526.25,16000],["2025-04-08",28526.25,28526.25,27606.05,27790.09,19200],["2025-04-09",27606.05,27606.05,27145.95,27145.95,8400],["2025-04-10",27606.05,31562.92,27606.05,31562.92,14100],["2025-04-11",31562.92,31562.92,31286.85,31286.85,4200],["2025-04-14",31286.85,31286.85,31286.85,31286.85,300],["2025-04-15",31286.85,31286.85,29906.55,30550.69,6600],["2025-04-16",30642.71,30734.73,29446.45,29446.45,13300],["2025-04-17",29630.49,30090.59,29354.43,29354.43,3300],["2025-04-18",29538.47,29722.51,29538.47,29722.51,3400],["2025-04-21",29630.49,29630.49,29446.45,29538.47,14500],["2025-04-22",29538.47,29538.47,28526.25,28802.31,8500],["2025-04-23",29446.45,29446.45,29354.43,29354.43,15200],["2025-04-24",29538.47,29538.47,29354.43,29354.43,8000],["2025-04-25",29538.47,29538.47,29262.41,29354.43,11200],["2025-04-28",29354.43,29446.45,29354.43,29446.45,6100],["2025-04-29",29446.45,29538.47,29446.45,29446.45,13900],["2025-05-05",29446.45,29538.47,29446.45,29446.45,8200],["2025-05-06",29538.47,29814.53,29446.45,29446.45,38900],["2025-05-07",29446.45,29630.49,29446.45,29446.45,15000],["2025-05-08",29446.45,29446.45,29354.43,29446.45,3800],["2025-05-09",29354.43,29446.45,29354.43,29446.45,2500],["2025-05-12",29354.43,29354.43,29262.41,29354.43,8900],["2025-05-13",29446.45,29446.45,29446.45,29446.45,8400],["2025-05-14",29538.47,29538.47,29538.47,29538.47,3300],["2025-05-15",29446.45,29446.45,29446.45,29446.45,200],["2025-05-16",29630.49,29630.49,29538.47,29538.47,400],["2025-05-19",29446.45,29446.45,29354.43,29446.45,12000],["2025-05-20",29538.47,29538.47,29538.47,29538.47,400],["2025-05-21",29446.45,29538.47,29446.45,29538.47,2800],["2025-05-22",29446.45,29446.45,29446.45,29446.45,3300],["2025-05-23",29446.45,29446.45,29446.45,29446.45,3500],["2025-05-26",29538.47,31194.83,29446.45,31194.83,15000],["2025-05-27",31102.81,31746.96,30826.75,30918.77,7400],["2025-05-28",30918.77,31010.79,30550.69,30550.69,6200],["2025-05-29",30550.69,30550.69,30458.67,30458.67,2700],["2025-05-30",29906.55,30458.67,29906.55,30274.63,1300],["2025-06-02",29998.57,29998.57,29630.49,29722.51,6800],["2025-06-03",29814.53,29814.53,29722.51,29722.51,5900],["2025-06-04",29630.49,29906.55,29630.49,29906.55,600],["2025-06-05",29722.51,29814.53,29722.51,29814.53,2100],["2025-06-06",29722.51,29906.55,29722.51,29722.51,2400],["2025-06-09",29722.51,29722.51,29446.45,29446.45,3200],["2025-06-10",29630.49,29630.49,29630.49,29630.49,500],["2025-06-11",29630.49,29630.49,29630.49,29630.49,0],["2025-06-12",29722.51,29722.51,29630.49,29630.49,700],["2025-06-13",29630.49,29630.49,29446.45,29538.47,5000],["2025-06-16",29446.45,29630.49,29446.45,29446.45,4600],["2025-06-17",29538.47,29538.47,29354.43,29446.45,7500],["2025-06-18",29446.45,29630.49,29446.45,29630.49,4600],["2025-06-19",29630.49,29630.49,29630.49,29630.49,100],["2025-06-20",29538.47,29814.53,29354.43,29814.53,6100],["2025-06-23",29630.49,29630.49,29538.47,29630.49,4600],["2025-06-24",29630.49,29722.51,29630.49,29630.49,4600],["2025-06-25",29906.55,29906.55,29814.53,29814.53,2600],["2025-06-26",29446.45,29814.53,29446.45,29446.45,14400],["2025-06-27",29722.51,29814.53,29722.51,29814.53,2800],["2025-06-30",29630.49,29998.57,29354.43,29538.47,7100],["2025-07-01",29722.51,29722.51,29722.51,29722.51,400],["2025-07-02",29906.55,30366.65,29906.55,29906.55,3600],["2025-07-03",30274.63,30366.65,30090.59,30090.59,4500],["2025-07-04",29906.55,29906.55,29906.55,29906.55,100],["2025-07-07",29906.55,29906.55,29906.55,29906.55,400],["2025-07-08",29906.55,30366.65,29906.55,30182.61,6400],["2025-07-09",29998.57,30182.61,29998.57,30182.61,2900],["2025-07-10",29998.57,30090.59,29998.57,29998.57,8900],["2025-07-11",29906.55,30090.59,29906.55,30090.59,1500],["2025-07-14",30366.65,30366.65,29722.51,29722.51,11600],["2025-07-15",29998.57,30090.59,29814.53,29998.57,18300],["2025-07-16",30366.65,32391.1,30366.65,32115.04,8400],["2025-07-17",32207.06,32759.18,32115.04,32667.16,42900],["2025-07-18",32391.1,33587.36,32391.1,33311.3,37400],["2025-07-21",33311.3,33679.38,33311.3,33587.36,12400],["2025-07-22",33679.38,33679.38,33403.32,33587.36,8300],["2025-07-23",33587.36,33587.36,33403.32,33587.36,11000],["2025-07-24",33495.34,33771.4,33495.34,33679.38,27000],["2025-07-25",34047.46,34047.46,33679.38,33679.38,3000],["2025-07-28",33863.42,34047.46,33863.42,33955.44,12900],["2025-07-29",32391.1,32391.1,32391.1,32391.1,3000],["2025-07-30",34047.46,34047.46,33955.44,33955.44,3500],["2025-07-31",34047.46,34047.46,32483.12,33587.36,6800],["2025-08-01",32851.2,32851.2,32851.2,32851.2,3700],["2025-08-04",33495.34,33587.36,33495.34,33587.36,200],["2025-08-05",32943.22,33495.34,32943.22,33311.3,21400],["2025-08-06",33127.26,33587.36,33127.26,33127.26,2800],["2025-08-07",33127.26,33219.28,33127.26,33127.26,4800],["2025-08-08",33219.28,33403.32,33219.28,33403.32,1800],["2025-08-11",33127.26,33311.3,32299.08,33219.28,20700],["2025-08-12",33219.28,33219.28,32851.2,33127.26,12100],["2025-08-13",32759.18,33035.24,32391.1,32575.14,15900],["2025-08-14",32391.1,33127.26,32207.06,32575.14,13800],["2025-08-15",32575.14,32575.14,32483.12,32483.12,600],["2025-08-18",32115.04,32667.16,32115.04,32391.1,2400],["2025-08-19",32391.1,32575.14,32207.06,32575.14,10400],["2025-08-20",32391.1,32575.14,32207.06,32207.06,16100],["2025-08-21",32023.02,35887.86,32023.02,35887.86,67500],["2025-08-22",34047.46,34967.66,33955.44,34139.48,23900],["2025-08-25",32299.08,33219.28,32299.08,33219.28,2100],["2025-08-26",34967.66,34967.66,34967.66,34967.66,100],["2025-08-27",34507.56,35335.74,34507.56,34967.66,25500],["2025-08-28",34967.66,34967.66,34967.66,34967.66,0],["2025-08-29",34507.56,34507.56,34047.46,34047.46,500],["2025-09-03",34139.48,34139.48,34139.48,34139.48,0],["2025-09-04",34139.48,34139.48,34139.48,34139.48,100],["2025-09-05",34507.56,34599.58,34323.52,34323.52,2600],["2025-09-08",34507.56,34507.56,34047.46,34047.46,800],["2025-09-09",34231.5,34415.54,34231.5,34415.54,600],["2025-09-10",34323.52,34599.58,34323.52,34599.58,1300],["2025-09-11",34599.58,34599.58,34599.58,34599.58,0],["2025-09-12",34507.56,34599.58,34507.56,34599.58,1700],["2025-09-15",34967.66,34967.66,34967.66,34967.66,600],["2025-09-16",34139.48,34139.48,34139.48,34139.48,200],["2025-09-17",34507.56,34507.56,34507.56,34507.56,600],["2025-09-18",34507.56,34507.56,34231.5,34231.5,900],["2025-09-19",34507.56,34507.56,34507.56,34507.56,100],["2025-09-22",34139.48,34139.48,34047.46,34047.46,400],["2025-09-23",33403.32,34047.46,33403.32,34047.46,800],["2025-09-24",34047.46,34047.46,34047.46,34047.46,1200],["2025-09-25",34047.46,34047.46,33955.44,33955.44,1400],["2025-09-26",33955.44,33955.44,33955.44,33955.44,0],["2025-09-29",33955.44,34047.46,32207.06,33863.42,1300],["2025-09-30",33863.42,33955.44,33771.4,33771.4,2500],["2025-10-01",33403.32,34047.46,28802.31,33863.42,7500],["2025-10-02",33495.34,33587.36,33495.34,33587.36,2400],["2025-10-03",33587.36,33587.36,33311.3,33311.3,900],["2025-10-06",33587.36,33863.42,33127.26,33679.38,1400],["2025-10-07",33771.4,33771.4,33771.4,33771.4,300],["2025-10-08",33771.4,33771.4,33771.4,33771.4,0],["2025-10-09",33771.4,33771.4,33771.4,33771.4,0],["2025-10-10",33679.38,33679.38,33587.36,33587.36,2500],["2025-10-13",33587.36,34047.46,33127.26,34047.46,13300],["2025-10-14",33771.4,33955.44,33771.4,33771.4,6400],["2025-10-15",33955.44,33955.44,33955.44,33955.44,100],["2025-10-16",33955.44,33955.44,33587.36,33587.36,5300],["2025-10-17",33679.38,33863.42,33679.38,33863.42,500],["2025-10-20",33679.38,33955.44,33679.38,33771.4,6700],["2025-10-21",33679.38,33863.42,33587.36,33863.42,8500],["2025-10-22",33771.4,33863.42,33771.4,33771.4,10900],["2025-10-23",33771.4,33955.44,33771.4,33955.44,8700],["2025-10-24",33771.4,33955.44,33495.34,33863.42,3200],["2025-10-27",33863.42,33863.42,33587.36,33587.36,2400],["2025-10-28",33863.42,34047.46,33863.42,34047.46,11100],["2025-10-29",34047.46,34231.5,33863.42,34231.5,13300],["2025-10-30",34507.56,35427.76,34507.56,35427.76,2500],["2025-10-31",34783.62,34967.66,34783.62,34967.66,500],["2025-11-03",34691.6,34967.66,34691.6,34967.66,2100],["2025-11-04",34875.64,34875.64,34875.64,34875.64,200],["2025-11-05",35335.74,35427.76,34967.66,34967.66,10800],["2025-11-06",34507.56,34967.66,34507.56,34967.66,300],["2025-11-07",34599.58,34599.58,34599.58,34599.58,900],["2025-11-10",34599.58,35243.72,34599.58,35243.72,700],["2025-11-11",34599.58,34599.58,34599.58,34599.58,400],["2025-11-12",34047.46,35059.68,33587.36,34967.66,9700],["2025-11-13",34967.66,34967.66,34967.66,34967.66,1300],["2025-11-14",34967.66,34967.66,34783.62,34783.62,1500],["2025-11-17",34967.66,35519.78,34967.66,35519.78,2700],["2025-11-18",35427.76,35887.86,35427.76,35887.86,4800],["2025-11-19",35703.82,36808.06,35611.8,35703.82,6000],["2025-11-20",35795.84,35795.84,35795.84,35795.84,100],["2025-11-21",35795.84,35795.84,34967.66,34967.66,2300],["2025-11-24",34967.66,35611.8,34967.66,35611.8,4800],["2025-11-25",35611.8,35795.84,35519.78,35611.8,4800],["2025-11-26",35611.8,35703.82,35611.8,35611.8,700],["2025-11-27",35243.72,35611.8,35243.72,35611.8,4500],["2025-11-28",35703.82,35703.82,35703.82,35703.82,1600],["2025-12-01",35703.82,35887.86,35703.82,35703.82,5600],["2025-12-02",35703.82,35703.82,35703.82,35703.82,0],["2025-12-03",35703.82,35887.86,35703.82,35703.82,1500],["2025-12-04",35795.84,35795.84,35795.84,35795.84,1400],["2025-12-05",35795.84,35795.84,35795.84,35795.84,800],["2025-12-08",35427.76,35427.76,35427.76,35427.76,300],["2025-12-09",35519.78,35519.78,34231.5,34415.54,8200],["2025-12-10",34967.66,34967.66,34967.66,34967.66,100],["2025-12-11",35427.76,35427.76,34967.66,35427.76,3900],["2025-12-12",35335.74,35519.78,34967.66,34967.66,2300],["2025-12-15",35335.74,35335.74,35335.74,35335.74,1000],["2025-12-16",35243.72,35243.72,34967.66,34967.66,3400],["2025-12-17",34875.64,35151.7,34323.52,34323.52,1700],["2025-12-18",34967.66,34967.66,34967.66,34967.66,200],["2025-12-19",34967.66,35243.72,34783.62,35151.7,3600],["2025-12-22",35151.7,35427.76,34967.66,34967.66,5200],["2025-12-23",35427.76,35427.76,35427.76,35427.76,100],["2025-12-24",35810.76,36289.52,34949.01,35619.26,1800],["2025-12-25",35044.76,35140.51,34853.26,34853.26,1500],["2025-12-26",34566.01,34566.01,34470.25,34470.25,1200],["2025-12-29",34470.25,34470.25,34470.25,34470.25,0],["2025-12-30",34470.25,34470.25,34470.25,34470.25,100],["2025-12-31",33991.5,34949.01,33512.75,34949.01,2300],["2026-01-05",34661.76,34661.76,34661.76,34661.76,0],["2026-01-06",33991.5,33991.5,33800.0,33800.0,600],["2026-01-07",34470.25,34949.01,34470.25,34757.51,900],["2026-01-08",34087.25,34087.25,33512.75,34087.25,2700],["2026-01-09",33991.5,34566.01,33991.5,34566.01,3600],["2026-01-12",35332.01,35619.26,35332.01,35619.26,600],["2026-01-13",35427.76,35715.01,35332.01,35715.01,7200],["2026-01-14",35715.01,35715.01,35715.01,35715.01,500],["2026-01-15",35715.01,35715.01,35619.26,35619.26,1600],["2026-01-16",35427.76,35715.01,35427.76,35523.51,1400],["2026-01-19",35523.51,35523.51,35523.51,35523.51,0],["2026-01-20",35523.51,35523.51,35523.51,35523.51,600],["2026-01-21",35523.51,36098.02,35523.51,35715.01,6100],["2026-01-22",35523.51,35619.26,35523.51,35619.26,1400],["2026-01-23",35715.01,35810.76,35619.26,35619.26,2600],["2026-01-26",30448.73,35619.26,30448.73,35427.76,4900],["2026-01-27",34853.26,35810.76,34757.51,35810.76,1800],["2026-01-28",35140.51,35140.51,35140.51,35140.51,100],["2026-01-29",35619.26,35906.52,35619.26,35906.52,7400],["2026-01-30",35619.26,35810.76,35619.26,35619.26,4500],["2026-02-02",35619.26,36002.27,35619.26,36002.27,10300],["2026-02-03",36385.27,36385.27,36385.27,36385.27,300],["2026-02-04",36385.27,36385.27,36385.27,36385.27,0],["2026-02-05",36385.27,36385.27,36385.27,36385.27,2300],["2026-02-06",36002.27,36002.27,36002.27,36002.27,100],["2026-02-09",35619.26,35619.26,35427.76,35427.76,1300],["2026-02-10",35236.26,35236.26,35236.26,35236.26,1600],["2026-02-11",35236.26,35236.26,35236.26,35236.26,1200],["2026-02-12",35906.52,35906.52,35906.52,35906.52,2100],["2026-02-13",35906.52,36098.02,35906.52,36098.02,2000],["2026-02-23",35906.52,36289.52,35906.52,36289.52,1900],["2026-02-24",36672.52,36864.02,36672.52,36864.02,2400],["2026-02-25",36768.27,38300.28,36768.27,38300.28,4800],["2026-02-26",38683.29,38970.54,38204.53,38970.54,3700],["2026-02-27",39257.79,39640.79,39257.79,39640.79,3200],["2026-03-02",39257.79,39257.79,38874.79,38874.79,2200],["2026-03-03",38108.78,39640.79,38013.03,38300.28,2600],["2026-03-04",37917.28,38300.28,37725.78,38300.28,2000],["2026-03-05",37821.53,37821.53,37821.53,37821.53,0],["2026-03-06",37438.53,38779.04,37438.53,38779.04,3700],["2026-03-09",34757.51,35044.76,33512.75,34470.25,6700],["2026-03-10",35044.76,38204.53,35044.76,36385.27,1100],["2026-03-11",36385.27,36385.27,36385.27,36385.27,1200],["2026-03-12",36385.27,36385.27,35427.76,35427.76,6400],["2026-03-13",37342.78,37342.78,37247.03,37342.78,1100],["2026-03-16",37917.28,37917.28,36481.02,37342.78,1000],["2026-03-17",37438.53,37438.53,37438.53,37438.53,0],["2026-03-18",37438.53,37438.53,37438.53,37438.53,0],["2026-03-19",37151.27,37151.27,36959.77,36959.77,800],["2026-03-20",37055.52,37055.52,36959.77,36959.77,400],["2026-03-23",36385.27,37151.27,35906.52,35906.52,1100],["2026-03-24",36193.77,36289.52,36193.77,36289.52,500],["2026-03-25",36385.27,36385.27,36385.27,36385.27,100],["2026-03-26",36385.27,36864.02,36385.27,36864.02,1700],["2026-03-27",36385.27,36672.52,36385.27,36385.27,3800],["2026-03-30",37438.53,37438.53,36289.52,36289.52,1300],["2026-03-31",36385.27,36385.27,36385.27,36385.27,2900],["2026-04-01",36385.27,36385.27,36002.27,36002.27,2500],["2026-04-02",35619.26,35619.26,35523.51,35523.51,1300],["2026-04-03",35523.51,35523.51,35523.51,35523.51,300],["2026-04-06",34949.01,35044.76,34853.26,35044.76,1500],["2026-04-07",34853.26,34949.01,34661.76,34661.76,3000],["2026-04-08",34757.51,35523.51,34661.76,35523.51,1200],["2026-04-09",34853.26,34853.26,34853.26,34853.26,0],["2026-04-10",34470.25,36768.27,33033.99,36768.27,1100],["2026-04-13",35523.51,35523.51,35427.76,35523.51,2000],["2026-04-14",35523.51,35523.51,35523.51,35523.51,0],["2026-04-15",35906.52,35906.52,35619.26,35619.26,1100],["2026-04-16",36385.27,36385.27,35427.76,35427.76,2900],["2026-04-17",35619.26,35619.26,35619.26,35619.26,3200],["2026-04-20",35619.26,35619.26,35619.26,35619.26,0],["2026-04-21",35810.76,35906.52,35140.51,35140.51,3200],["2026-04-22",35140.51,35523.51,34949.01,34949.01,2700],["2026-04-23",35044.76,35427.76,35044.76,35427.76,1100],["2026-04-24",35427.76,35427.76,34949.01,34949.01,1100],["2026-04-28",35044.76,35044.76,35044.76,35044.76,200],["2026-04-29",35044.76,35044.76,35044.76,35044.76,0],["2026-05-04",33512.75,35523.51,32842.49,35523.51,600],["2026-05-05",35332.01,35332.01,35332.01,35332.01,200],["2026-05-06",33608.5,34087.25,33608.5,34087.25,500],["2026-05-07",33991.5,34470.25,33991.5,34470.25,400],["2026-05-08",34087.25,34087.25,34087.25,34087.25,200],["2026-05-11",34087.25,34087.25,34087.25,34087.25,200],["2026-05-12",34087.25,34087.25,34087.25,34087.25,0],["2026-05-13",34087.25,34087.25,32172.24,33800.0,3600],["2026-05-14",34278.75,34278.75,34278.75,34278.75,100],["2026-05-15",34278.75,34470.25,34278.75,34470.25,300],["2026-05-18",33991.5,34853.26,33991.5,34853.26,700],["2026-05-19",34087.25,34183.0,34087.25,34183.0,500],["2026-05-20",34949.01,34949.01,34949.01,34949.01,200],["2026-05-21",34949.01,34949.01,34853.26,34853.26,300],["2026-05-22",34661.76,34661.76,34661.76,34661.76,600],["2026-05-25",33033.99,34470.25,33033.99,34470.25,700],["2026-05-26",33321.25,33321.25,33321.25,33321.25,600],["2026-05-27",33991.5,33991.5,33991.5,33991.5,600],["2026-05-28",33991.5,33991.5,33512.75,33512.75,1700],["2026-05-29",34183.0,34470.25,34183.0,34470.25,800],["2026-06-01",34470.25,34470.25,33512.75,34278.75,900],["2026-06-02",33991.5,33991.5,33512.75,33704.25,300],["2026-06-03",33704.25,33704.25,33704.25,33704.25,0],["2026-06-04",33704.25,33704.25,33704.25,33704.25,0],["2026-06-05",34183.0,34183.0,34183.0,34183.0,100],["2026-06-08",34183.0,34183.0,34183.0,34183.0,0],["2026-06-09",33512.75,33800.0,33512.75,33800.0,1400],["2026-06-10",33512.75,34183.0,33512.75,34183.0,400],["2026-06-11",33895.75,33895.75,33608.5,33608.5,900],["2026-06-12",33800.0,33800.0,33800.0,33800.0,0],["2026-06-15",33800.0,33800.0,33800.0,33800.0,0],["2026-06-16",33991.5,33991.5,33991.5,33991.5,100],["2026-06-17",33991.5,33991.5,33895.75,33895.75,6800],["2026-06-18",33991.5,33991.5,33991.5,33991.5,1100],["2026-06-19",34183.0,34183.0,33608.5,33608.5,500],["2026-06-22",34374.5,34374.5,33991.5,33991.5,400],["2026-06-23",33991.5,34278.75,33991.5,33991.5,1600],["2026-06-24",33895.75,33895.75,33895.75,33895.75,100],["2026-06-25",33991.5,33991.5,33991.5,33991.5,700],["2026-06-26",33991.5,33991.5,33895.75,33991.5,700],["2026-06-29",33608.5,34278.75,33608.5,33991.5,5400],["2026-06-30",33800.0,33800.0,33800.0,33800.0,200],["2026-07-01",33800.0,33800.0,33800.0,33800.0,0],["2026-07-02",33300.0,33500.0,33300.0,33500.0,800],["2026-07-03",33500.0,33500.0,33500.0,33500.0,0],["2026-07-06",33600.0,33600.0,33600.0,33600.0,1400],["2026-07-07",33600.0,33600.0,32200.0,32200.0,2100],["2026-07-08",33600.0,33700.0,33500.0,33500.0,1100],["2026-07-09",33700.0,33700.0,33600.0,33600.0,600],["2026-07-10",33100.0,33100.0,33100.0,33100.0,100],["2026-07-13",33800.0,33800.0,33800.0,33800.0,500],["2026-07-14",33500.0,33500.0,33500.0,33500.0,400],["2026-07-15",33000.0,33000.0,33000.0,33000.0,300],["2026-07-16",33000.0,33200.0,32900.0,33200.0,1200],["2026-07-17",33000.0,33000.0,33000.0,33000.0,0],["2026-07-20",33000.0,33000.0,33000.0,33000.0,400],["2026-07-21",32600.0,32600.0,32200.0,32200.0,600],["2026-07-22",32100.0,32200.0,32000.0,32200.0,7400],["2026-07-23",32000.0,32000.0,31500.0,31500.0,1600],["2026-07-24",31600.0,31600.0,31500.0,31500.0,4400],["2026-07-27",31600.0,31600.0,31600.0,31600.0,0],["2026-07-28",31400.0,31500.0,31400.0,31500.0,1800],["2026-07-29",31500.0,31500.0,31500.0,31500.0,0],["2026-07-30",31500.0,31700.0,31500.0,31500.0,1300],["2026-07-31",32000.0,32000.0,32000.0,32000.0,100],["2026-08-03",32000.0,32000.0,32000.0,32000.0,0],["2026-08-04",32000.0,32000.0,32000.0,32000.0,400],["2026-08-05",32000.0,32000.0,32000.0,32000.0,0],["2026-08-06",32000.0,32000.0,32000.0,32000.0,0],["2026-08-07",31800.0,31800.0,31800.0,31800.0,800],["2026-08-10",31800.0,33000.0,31800.0,32900.0,800],["2026-08-11",32400.0,32400.0,32300.0,32400.0,500],["2026-08-12",33300.0,33300.0,32000.0,32200.0,2900],["2026-08-13",33300.0,33300.0,33300.0,33300.0,400],["2026-08-14",32200.0,32700.0,32100.0,32700.0,800],["2026-08-17",32400.0,32400.0,32400.0,32400.0,0],["2026-08-18",33100.0,33300.0,32400.0,32400.0,1000],["2026-08-19",32700.0,32700.0,32700.0,32700.0,0],["2026-08-20",33000.0,33000.0,32500.0,32500.0,600],["2026-08-21",31800.0,31800.0,31800.0,31800.0,500],["2026-08-24",32000.0,32000.0,31900.0,31900.0,300],["2026-08-25",31900.0,32000.0,31900.0,32000.0,800],["2026-08-26",33000.0,33000.0,33000.0,33000.0,100],["2026-08-27",33000.0,33000.0,33000.0,33000.0,100],["2026-08-28",32500.0,32500.0,32400.0,32500.0,400],["2026-09-03",32000.0,32500.0,31800.0,32000.0,1300],["2026-09-04",31900.0,32000.0,31800.0,31800.0,6700],["2026-09-07",31500.0,31500.0,31500.0,31500.0,100],["2026-09-08",31800.0,31800.0,31800.0,31800.0,300],["2026-09-09",31800.0,31800.0,31800.0,31800.0,0],["2026-09-10",31800.0,31800.0,31800.0,31800.0,0],["2026-09-11",31600.0,31600.0,31600.0,31600.0,500],["2026-09-14",31500.0,31700.0,31500.0,31500.0,500],["2026-09-15",31600.0,31600.0,31600.0,31600.0,0],["2026-09-16",31600.0,31600.0,31600.0,31600.0,0],["2026-09-17",31600.0,31600.0,31600.0,31600.0,0],["2026-09-18",32000.0,32000.0,31600.0,31800.0,1000],["2026-09-21",31900.0,31900.0,31800.0,31900.0,1900],["2026-09-22",31500.0,31500.0,31500.0,31500.0,1000],["2026-09-23",31500.0,32200.0,31500.0,32200.0,500],["2026-09-24",31900.0,32000.0,31900.0,32000.0,300],["2026-09-25",31900.0,31900.0,31900.0,31900.0,0],["2026-09-28",31500.0,31700.0,31500.0,31700.0,5100],["2026-09-29",31700.0,31700.0,31700.0,31700.0,1000],["2026-09-30",31700.0,31700.0,31500.0,31600.0,800],["2026-10-01",31500.0,31700.0,31500.0,31600.0,9600],["2026-10-02",31700.0,31700.0,31700.0,31700.0,2100],["2026-10-05",31800.0,31800.0,31500.0,31500.0,3400],["2026-10-06",31700.0,32000.0,31500.0,32000.0,7700],["2026-10-07",32500.0,32500.0,32500.0,32500.0,1000],["2026-10-08",32000.0,32500.0,32000.0,32300.0,1900],["2026-10-09",32500.0,32500.0,32500.0,32500.0,700],["2026-10-12",33000.0,33000.0,33000.0,33000.0,200]]}