{"sym":"HPP","index":false,"bars":[["2010-08-05",0.0,0.0,0.0,0.0,0],["2010-08-06",10841.95,10841.95,10841.95,10841.95,100],["2010-08-09",9757.75,9757.75,9757.75,9757.75,500],["2010-08-10",8791.84,8791.84,8791.84,8791.84,100],["2010-08-11",7924.48,7924.48,7924.48,7924.48,100],["2010-08-12",7135.97,7135.97,7135.97,7135.97,1000],["2010-08-13",6899.42,7096.55,6426.32,6426.32,11800],["2010-08-16",6603.73,6603.73,5894.08,5894.08,4000],["2010-08-17",5539.25,5716.66,5519.54,5716.66,4800],["2010-08-18",5184.42,6110.92,5184.42,6110.92,300],["2010-08-19",5618.1,5618.1,5322.41,5322.41,4300],["2010-08-20",5480.11,5480.11,5480.11,5480.11,0],["2010-08-23",5184.42,5184.42,5184.42,5184.42,1600],["2010-08-24",4731.03,5184.42,4731.03,5184.42,2500],["2010-08-25",5184.42,5302.7,5125.29,5125.29,2800],["2010-08-26",5795.52,5795.52,5795.52,5795.52,300],["2010-08-27",5243.56,5243.56,5243.56,5243.56,1000],["2010-08-30",5243.56,5243.56,5243.56,5243.56,0],["2010-08-31",5243.56,5243.56,5243.56,5243.56,0],["2010-09-01",5756.09,5756.09,5756.09,5756.09,500],["2010-09-06",5756.09,5756.09,5756.09,5756.09,0],["2010-09-07",5756.09,5756.09,5756.09,5756.09,0],["2010-09-08",5716.66,5716.66,5322.41,5322.41,500],["2010-09-09",5716.66,5716.66,5716.66,5716.66,100],["2010-09-10",5145.0,6288.33,5145.0,6288.33,1100],["2010-09-13",6662.87,6662.87,6662.87,6662.87,100],["2010-09-14",6662.87,6662.87,6662.87,6662.87,0],["2010-09-15",6012.35,6012.35,6012.35,6012.35,500],["2010-09-16",6603.73,6603.73,6603.73,6603.73,1000],["2010-09-17",5953.22,5953.22,5953.22,5953.22,200],["2010-09-20",6367.18,6367.18,6367.18,6367.18,900],["2010-09-21",6871.06,6871.06,6871.06,6871.06,1000],["2010-09-22",6412.99,6412.99,6412.99,6412.99,900],["2010-09-23",6412.99,6412.99,6412.99,6412.99,0],["2010-09-24",6412.99,6412.99,6412.99,6412.99,0],["2010-09-27",6642.02,6642.02,6412.99,6412.99,4900],["2010-09-28",6412.99,6412.99,6183.95,6183.95,3000],["2010-09-29",6229.76,6229.76,6229.76,6229.76,0],["2010-09-30",5725.88,5725.88,5725.88,5725.88,4000],["2010-10-01",5725.88,5725.88,5725.88,5725.88,0],["2010-10-04",5725.88,5725.88,5725.88,5725.88,0],["2010-10-05",5954.92,5954.92,5954.92,5954.92,100],["2010-10-06",6000.73,6183.95,6000.73,6183.95,3100],["2010-10-07",6298.47,6298.47,6298.47,6298.47,200],["2010-10-08",6183.95,6183.95,6183.95,6183.95,1500],["2010-10-11",6183.95,6183.95,6183.95,6183.95,0],["2010-10-12",6183.95,6183.95,6183.95,6183.95,0],["2010-10-13",5954.92,5954.92,5886.21,5886.21,600],["2010-10-14",5840.4,6115.24,5840.4,5840.4,10100],["2010-10-15",6069.44,6183.95,6069.44,6069.44,5000],["2010-10-18",6115.24,6115.24,6115.24,6115.24,0],["2010-10-19",6069.44,6069.44,5611.37,5611.37,2500],["2010-10-20",5611.37,5611.37,5611.37,5611.37,2000],["2010-10-21",5611.37,5611.37,5611.37,5611.37,0],["2010-10-22",5611.37,5611.37,5611.37,5611.37,0],["2010-10-25",5542.65,5542.65,5519.75,5519.75,2000],["2010-10-26",5725.88,5725.88,5611.37,5680.08,6600],["2010-10-27",5725.88,5725.88,5496.85,5496.85,2100],["2010-10-28",5634.27,5634.27,5611.37,5634.27,3500],["2010-10-29",5565.56,5565.56,5565.56,5565.56,2000],["2010-11-01",5565.56,5565.56,5565.56,5565.56,0],["2010-11-02",5565.56,5565.56,5565.56,5565.56,0],["2010-11-03",5336.52,5336.52,5267.81,5267.81,5100],["2010-11-04",5405.23,5405.23,5267.81,5267.81,1400],["2010-11-05",5290.72,5290.72,5290.72,5290.72,2100],["2010-11-08",5290.72,5290.72,5290.72,5290.72,0],["2010-11-09",5290.72,5290.72,5290.72,5290.72,2100],["2010-11-10",5290.72,5290.72,5290.72,5290.72,0],["2010-11-11",5176.2,5176.2,4924.26,4924.26,7800],["2010-11-12",5038.78,5038.78,5038.78,5038.78,0],["2010-11-15",5038.78,5038.78,5038.78,5038.78,0],["2010-11-16",5038.78,5038.78,5038.78,5038.78,0],["2010-11-17",5038.78,5038.78,5038.78,5038.78,0],["2010-11-18",5496.85,5496.85,5496.85,5496.85,100],["2010-11-19",5267.81,5496.85,5267.81,5496.85,1400],["2010-11-22",5313.62,5313.62,5313.62,5313.62,0],["2010-11-23",5496.85,5496.85,5496.85,5496.85,2000],["2010-11-24",5496.85,5496.85,5496.85,5496.85,0],["2010-11-25",5496.85,5496.85,5496.85,5496.85,0],["2010-11-26",5496.85,5496.85,5496.85,5496.85,0],["2010-11-29",4947.16,4947.16,4947.16,4947.16,600],["2010-11-30",4947.16,4947.16,4947.16,4947.16,0],["2010-12-01",4947.16,4947.16,4947.16,4947.16,0],["2010-12-02",5428.14,5428.14,5428.14,5428.14,100],["2010-12-03",5496.85,5496.85,5496.85,5496.85,2500],["2010-12-06",5702.98,5702.98,5496.85,5496.85,3600],["2010-12-07",5588.46,5588.46,5588.46,5588.46,0],["2010-12-08",5267.81,5267.81,5267.81,5267.81,100],["2010-12-09",5267.81,5267.81,5267.81,5267.81,0],["2010-12-10",5496.85,5496.85,5496.85,5496.85,100],["2010-12-13",5496.85,5496.85,5496.85,5496.85,0],["2010-12-14",5725.88,5725.88,5725.88,5725.88,100],["2010-12-15",5725.88,5725.88,5725.88,5725.88,0],["2010-12-16",6138.15,6138.15,6138.15,6138.15,100],["2010-12-17",6138.15,6138.15,6138.15,6138.15,0],["2010-12-20",6138.15,6138.15,6138.15,6138.15,0],["2010-12-21",6412.99,6412.99,6412.99,6412.99,100],["2010-12-22",6412.99,6412.99,6412.99,6412.99,0],["2010-12-23",6642.02,6642.02,6642.02,6642.02,100],["2010-12-24",5977.82,5977.82,5977.82,5977.82,100],["2010-12-27",5977.82,5977.82,5977.82,5977.82,0],["2010-12-28",5977.82,5977.82,5977.82,5977.82,0],["2010-12-29",5954.92,5954.92,5954.92,5954.92,1000],["2010-12-30",5954.92,5954.92,5954.92,5954.92,0],["2010-12-31",5954.92,5954.92,5954.92,5954.92,0],["2011-01-04",5954.92,5954.92,5954.92,5954.92,0],["2011-01-05",5954.92,5954.92,5954.92,5954.92,0],["2011-01-06",5954.92,5954.92,5954.92,5954.92,0],["2011-01-07",5954.92,5954.92,5954.92,5954.92,0],["2011-01-10",5954.92,5954.92,5954.92,5954.92,0],["2011-01-11",5954.92,5954.92,5954.92,5954.92,0],["2011-01-12",5954.92,5954.92,5954.92,5954.92,0],["2011-01-13",5954.92,5954.92,5954.92,5954.92,0],["2011-01-14",5954.92,5954.92,5954.92,5954.92,0],["2011-01-17",5954.92,5954.92,5954.92,5954.92,0],["2011-01-18",5954.92,5954.92,5954.92,5954.92,0],["2011-01-19",5954.92,5954.92,5954.92,5954.92,0],["2011-01-20",5954.92,5954.92,5954.92,5954.92,0],["2011-01-21",5954.92,5954.92,5954.92,5954.92,0],["2011-01-24",5954.92,5954.92,5954.92,5954.92,0],["2011-01-25",5954.92,5954.92,5954.92,5954.92,0],["2011-01-26",6533.53,6533.53,6533.53,6533.53,1000],["2011-01-27",5882.59,5882.59,5882.59,5882.59,1000],["2011-01-28",5786.16,5786.16,5786.16,5786.16,900],["2011-02-08",5786.16,5786.16,5786.16,5786.16,0],["2011-02-09",5786.16,5906.7,5786.16,5786.16,800],["2011-02-10",5424.52,5424.52,5424.52,5424.52,2000],["2011-02-11",5786.16,5786.16,5786.16,5786.16,1100],["2011-02-14",6268.33,6268.33,6268.33,6268.33,400],["2011-02-15",6750.51,6750.51,6750.51,6750.51,200],["2011-02-16",6991.6,6991.6,6991.6,6991.6,100],["2011-02-17",6991.6,6991.6,6991.6,6991.6,0],["2011-02-18",6991.6,6991.6,6991.6,6991.6,0],["2011-02-21",6991.6,6991.6,6991.6,6991.6,0],["2011-02-22",6991.6,6991.6,6991.6,6991.6,0],["2011-02-23",7232.69,7232.69,7232.69,7232.69,100],["2011-02-24",7232.69,7232.69,7232.69,7232.69,0],["2011-02-25",7955.96,7955.96,7955.96,7955.96,100],["2011-02-28",7714.87,7714.87,7714.87,7714.87,100],["2011-03-01",7714.87,7714.87,7714.87,7714.87,0],["2011-03-02",8486.36,8486.36,8486.36,8486.36,100],["2011-03-03",7642.55,7642.55,7642.55,7642.55,100],["2011-03-04",8389.92,8389.92,8389.92,8389.92,100],["2011-03-07",8389.92,8389.92,8389.92,8389.92,0],["2011-03-08",8389.92,8389.92,8389.92,8389.92,0],["2011-03-09",8389.92,8389.92,8389.92,8389.92,0],["2011-03-10",8389.92,8389.92,8389.92,8389.92,0],["2011-03-11",8389.92,8389.92,8389.92,8389.92,0],["2011-03-14",8389.92,8389.92,8389.92,8389.92,0],["2011-03-15",8389.92,8389.92,8389.92,8389.92,0],["2011-03-16",8389.92,8389.92,8389.92,8389.92,0],["2011-03-17",8389.92,8389.92,8389.92,8389.92,0],["2011-03-18",8389.92,8389.92,8389.92,8389.92,0],["2011-03-21",8389.92,8389.92,8389.92,8389.92,0],["2011-03-22",8389.92,8389.92,8389.92,8389.92,0],["2011-03-23",8389.92,8389.92,8389.92,8389.92,0],["2011-03-24",8389.92,8389.92,8389.92,8389.92,0],["2011-03-25",8389.92,8389.92,8389.92,8389.92,0],["2011-03-28",8389.92,8389.92,8389.92,8389.92,0],["2011-03-29",8389.92,8389.92,8389.92,8389.92,0],["2011-03-30",8389.92,8389.92,8389.92,8389.92,0],["2011-03-31",8389.92,8389.92,8389.92,8389.92,0],["2011-04-01",8389.92,8389.92,8389.92,8389.92,0],["2011-04-04",8389.92,8389.92,8389.92,8389.92,0],["2011-04-05",8389.92,8389.92,8389.92,8389.92,0],["2011-04-06",8389.92,8389.92,8389.92,8389.92,0],["2011-04-07",8389.92,8389.92,8389.92,8389.92,0],["2011-04-08",8389.92,8389.92,8389.92,8389.92,0],["2011-04-13",8389.92,8389.92,8389.92,8389.92,0],["2011-04-14",8389.92,8389.92,8389.92,8389.92,0],["2011-04-15",8389.92,8389.92,8389.92,8389.92,0],["2011-04-18",8389.92,8389.92,8389.92,8389.92,0],["2011-04-19",8389.92,8389.92,8389.92,8389.92,0],["2011-04-20",8389.92,8389.92,8389.92,8389.92,0],["2011-04-21",6027.24,6027.24,6027.24,6027.24,4000],["2011-04-22",6027.24,6027.24,6027.24,6027.24,0],["2011-04-25",6027.24,6027.24,6027.24,6027.24,1400],["2011-04-26",6027.24,6027.24,6027.24,6027.24,0],["2011-04-27",5786.16,5786.16,5786.16,5786.16,2000],["2011-04-28",5545.07,5545.07,5545.07,5545.07,1200],["2011-04-29",5545.07,5545.07,5545.07,5545.07,0],["2011-05-04",5545.07,5545.07,5545.07,5545.07,0],["2011-05-05",5062.89,5062.89,5062.89,5062.89,1200],["2011-05-06",4821.8,4821.8,4821.8,4821.8,2700],["2011-05-09",4821.8,4821.8,4821.8,4821.8,0],["2011-05-10",5303.98,5303.98,5279.87,5279.87,3500],["2011-05-11",5303.98,5303.98,5303.98,5303.98,0],["2011-05-12",5303.98,5303.98,5303.98,5303.98,0],["2011-05-13",5303.98,5303.98,5303.98,5303.98,0],["2011-05-16",5303.98,5303.98,5303.98,5303.98,500],["2011-05-17",5303.98,5303.98,5303.98,5303.98,3500],["2011-05-18",5303.98,5303.98,5303.98,5303.98,0],["2011-05-19",5303.98,5303.98,5303.98,5303.98,0],["2011-05-20",5303.98,5303.98,5303.98,5303.98,0],["2011-05-23",5303.98,5303.98,5303.98,5303.98,0],["2011-05-24",5303.98,5303.98,5303.98,5303.98,0],["2011-05-25",5303.98,5303.98,5303.98,5303.98,0],["2011-05-26",5303.98,5303.98,5303.98,5303.98,0],["2011-05-27",5303.98,5303.98,5303.98,5303.98,0],["2011-05-30",5303.98,5303.98,5303.98,5303.98,0],["2011-05-31",5303.98,5303.98,5303.98,5303.98,0],["2011-06-01",5303.98,5303.98,5303.98,5303.98,0],["2011-06-02",5303.98,5303.98,5303.98,5303.98,0],["2011-06-03",5303.98,5303.98,5303.98,5303.98,0],["2011-06-06",5303.98,5303.98,5303.98,5303.98,0],["2011-06-07",5303.98,5303.98,5303.98,5303.98,0],["2011-06-08",5303.98,5303.98,5303.98,5303.98,0],["2011-06-09",5303.98,5303.98,5303.98,5303.98,0],["2011-06-10",5303.98,5303.98,5303.98,5303.98,0],["2011-06-13",5303.98,5303.98,5303.98,5303.98,0],["2011-06-14",4796.15,4796.15,4796.15,4796.15,1000],["2011-06-15",4796.15,4796.15,4796.15,4796.15,0],["2011-06-16",4372.96,4372.96,4372.96,4372.96,500],["2011-06-17",4372.96,4372.96,4372.96,4372.96,0],["2011-06-20",4372.96,4372.96,4372.96,4372.96,0],["2011-06-21",4372.96,4372.96,4372.96,4372.96,0],["2011-06-22",4372.96,4372.96,4372.96,4372.96,0],["2011-06-23",4372.96,4372.96,4372.96,4372.96,0],["2011-06-24",4372.96,4372.96,4372.96,4372.96,0],["2011-06-27",4372.96,4372.96,4372.96,4372.96,0],["2011-06-28",4372.96,4372.96,4372.96,4372.96,0],["2011-06-29",4372.96,4372.96,4372.96,4372.96,0],["2011-06-30",4372.96,4372.96,4372.96,4372.96,0],["2011-07-01",4372.96,4372.96,4372.96,4372.96,0],["2011-07-04",4372.96,4372.96,4372.96,4372.96,0],["2011-07-05",4372.96,4372.96,4372.96,4372.96,0],["2011-07-06",4372.96,4372.96,4372.96,4372.96,0],["2011-07-07",4372.96,4372.96,4372.96,4372.96,0],["2011-07-08",4372.96,4372.96,4372.96,4372.96,0],["2011-07-11",4260.11,4260.11,4260.11,4260.11,1000],["2011-07-12",4260.11,4260.11,4260.11,4260.11,0],["2011-07-13",4514.02,4514.02,4514.02,4514.02,500],["2011-07-14",4965.42,4965.42,4965.42,4965.42,400],["2011-07-15",4965.42,4965.42,4965.42,4965.42,0],["2011-07-18",4965.42,4965.42,4965.42,4965.42,0],["2011-07-19",5078.27,5078.27,4485.81,4485.81,1500],["2011-07-20",4880.79,4880.79,4880.79,4880.79,0],["2011-07-21",4880.79,4880.79,4880.79,4880.79,0],["2011-07-22",4880.79,4880.79,4880.79,4880.79,0],["2011-07-25",4880.79,4880.79,4880.79,4880.79,0],["2011-07-26",4880.79,4880.79,4880.79,4880.79,0],["2011-07-27",4880.79,4880.79,4880.79,4880.79,0],["2011-07-28",4880.79,4880.79,4880.79,4880.79,0],["2011-07-29",5360.4,5360.4,5360.4,5360.4,400],["2011-08-01",5642.53,5642.53,5642.53,5642.53,600],["2011-08-02",5642.53,5642.53,5642.53,5642.53,0],["2011-08-03",5642.53,5642.53,5642.53,5642.53,0],["2011-08-04",5642.53,5642.53,5642.53,5642.53,0],["2011-08-05",5642.53,5642.53,5642.53,5642.53,0],["2011-08-08",5642.53,5642.53,5642.53,5642.53,0],["2011-08-09",5642.53,5642.53,5642.53,5642.53,0],["2011-08-10",5642.53,5642.53,5642.53,5642.53,0],["2011-08-11",5642.53,5642.53,5642.53,5642.53,0],["2011-08-12",5642.53,5642.53,5642.53,5642.53,0],["2011-08-15",5642.53,5642.53,5642.53,5642.53,0],["2011-08-16",5642.53,5642.53,5642.53,5642.53,0],["2011-08-17",5642.53,5642.53,5642.53,5642.53,0],["2011-08-18",5642.53,5642.53,5642.53,5642.53,0],["2011-08-19",5642.53,5642.53,5642.53,5642.53,0],["2011-08-22",5642.53,5642.53,5642.53,5642.53,0],["2011-08-23",5642.53,5642.53,5078.27,5078.27,2500],["2011-08-24",4880.79,4880.79,4880.79,4880.79,1200],["2011-08-25",4880.79,4880.79,4880.79,4880.79,0],["2011-08-26",4880.79,4880.79,4880.79,4880.79,0],["2011-08-29",4514.02,4514.02,4514.02,4514.02,200],["2011-08-30",4711.51,4711.51,4711.51,4711.51,3800],["2011-08-31",4711.51,4711.51,4711.51,4711.51,0],["2011-09-01",4711.51,4711.51,4711.51,4711.51,0],["2011-09-05",4711.51,4711.51,4711.51,4711.51,0],["2011-09-06",4711.51,4711.51,4711.51,4711.51,0],["2011-09-07",4711.51,4711.51,4711.51,4711.51,0],["2011-09-08",4711.51,4711.51,4711.51,4711.51,0],["2011-09-09",4711.51,4711.51,4711.51,4711.51,0],["2011-09-12",5162.91,5162.91,5162.91,5162.91,1500],["2011-09-13",5670.74,5670.74,5670.74,5670.74,100],["2011-09-14",5670.74,5670.74,5670.74,5670.74,0],["2011-09-15",5670.74,5670.74,5670.74,5670.74,0],["2011-09-16",5670.74,5670.74,5670.74,5670.74,0],["2011-09-19",5670.74,5670.74,5670.74,5670.74,0],["2011-09-20",5670.74,5670.74,5670.74,5670.74,0],["2011-09-21",5670.74,5670.74,5670.74,5670.74,0],["2011-09-22",5670.74,5670.74,5670.74,5670.74,0],["2011-09-23",5501.46,5501.46,5501.46,5501.46,1000],["2011-09-26",5501.46,5501.46,5501.46,5501.46,0],["2011-09-27",5501.46,5501.46,5501.46,5501.46,0],["2011-09-28",5501.46,5501.46,5501.46,5501.46,0],["2011-09-29",5501.46,5501.46,5501.46,5501.46,0],["2011-09-30",5501.46,5501.46,5501.46,5501.46,0],["2011-10-03",5501.46,5501.46,5501.46,5501.46,0],["2011-10-04",5501.46,5501.46,5501.46,5501.46,0],["2011-10-05",5501.46,5501.46,5501.46,5501.46,0],["2011-10-06",5501.46,5501.46,5501.46,5501.46,0],["2011-10-07",5501.46,5501.46,5501.46,5501.46,0],["2011-10-10",5501.46,5501.46,5501.46,5501.46,0],["2011-10-11",5501.46,5501.46,5501.46,5501.46,0],["2011-10-12",5501.46,5501.46,5501.46,5501.46,0],["2011-10-13",5501.46,5501.46,5501.46,5501.46,0],["2011-10-14",5501.46,5501.46,5501.46,5501.46,0],["2011-10-17",5501.46,5501.46,5501.46,5501.46,0],["2011-10-18",5501.46,5501.46,5501.46,5501.46,0],["2011-10-19",5501.46,5501.46,5501.46,5501.46,0],["2011-10-20",5501.46,5501.46,5501.46,5501.46,0],["2011-10-21",5501.46,5501.46,5501.46,5501.46,0],["2011-10-24",5501.46,5501.46,5501.46,5501.46,0],["2011-10-25",6037.5,6037.5,6037.5,6037.5,1900],["2011-10-26",6037.5,6037.5,6037.5,6037.5,0],["2011-10-27",6037.5,6037.5,6037.5,6037.5,0],["2011-10-28",6037.5,6037.5,6037.5,6037.5,0],["2011-10-31",6037.5,6037.5,6037.5,6037.5,0],["2011-11-01",6037.5,6037.5,6037.5,6037.5,0],["2011-11-02",5642.53,5642.53,5642.53,5642.53,100],["2011-11-03",5642.53,5642.53,5642.53,5642.53,0],["2011-11-04",5642.53,5642.53,5642.53,5642.53,0],["2011-11-07",5642.53,5642.53,5642.53,5642.53,0],["2011-11-08",5642.53,5642.53,5642.53,5642.53,0],["2011-11-09",5642.53,5642.53,5642.53,5642.53,0],["2011-11-10",5642.53,5642.53,5642.53,5642.53,0],["2011-11-11",5642.53,5642.53,5642.53,5642.53,200],["2011-11-14",5642.53,5642.53,5642.53,5642.53,0],["2011-11-15",5642.53,5642.53,5642.53,5642.53,0],["2011-11-16",5642.53,5642.53,5642.53,5642.53,1000],["2011-11-17",5642.53,5642.53,5642.53,5642.53,0],["2011-11-18",5642.53,5642.53,5642.53,5642.53,0],["2011-11-21",5642.53,5642.53,5642.53,5642.53,0],["2011-11-22",5642.53,5642.53,5642.53,5642.53,0],["2011-11-23",5642.53,5642.53,5642.53,5642.53,0],["2011-11-24",5642.53,5642.53,5642.53,5642.53,0],["2011-11-25",5642.53,5642.53,5642.53,5642.53,0],["2011-11-28",5642.53,5642.53,5642.53,5642.53,0],["2011-11-29",5642.53,5642.53,5642.53,5642.53,0],["2011-11-30",5642.53,5642.53,5642.53,5642.53,0],["2011-12-01",5642.53,5642.53,5642.53,5642.53,0],["2011-12-02",5642.53,5642.53,5642.53,5642.53,0],["2011-12-05",5642.53,5642.53,5642.53,5642.53,0],["2011-12-06",5642.53,5642.53,5642.53,5642.53,0],["2011-12-07",5642.53,5642.53,5642.53,5642.53,0],["2011-12-08",5642.53,5642.53,5642.53,5642.53,0],["2011-12-09",5642.53,5642.53,5642.53,5642.53,0],["2011-12-12",5642.53,5642.53,5642.53,5642.53,0],["2011-12-13",5642.53,5642.53,5642.53,5642.53,0],["2011-12-14",5642.53,5642.53,5642.53,5642.53,0],["2011-12-15",5642.53,5642.53,5642.53,5642.53,0],["2011-12-16",5642.53,5642.53,5642.53,5642.53,0],["2011-12-19",5642.53,5642.53,5642.53,5642.53,0],["2011-12-20",5642.53,5642.53,5642.53,5642.53,0],["2011-12-21",5642.53,5642.53,5642.53,5642.53,0],["2011-12-22",5642.53,5642.53,5642.53,5642.53,0],["2011-12-23",5642.53,5642.53,5642.53,5642.53,0],["2011-12-26",5642.53,5642.53,5642.53,5642.53,0],["2011-12-27",5642.53,5642.53,5642.53,5642.53,0],["2011-12-28",5642.53,5642.53,5642.53,5642.53,0],["2011-12-29",5642.53,5642.53,5642.53,5642.53,0],["2011-12-30",5642.53,5642.53,5642.53,5642.53,0],["2012-01-03",5642.53,5642.53,5642.53,5642.53,0],["2012-01-04",5642.53,5642.53,5642.53,5642.53,0],["2012-01-05",5642.53,5642.53,5642.53,5642.53,0],["2012-01-06",5642.53,5642.53,5642.53,5642.53,0],["2012-01-09",5642.53,5642.53,5642.53,5642.53,0],["2012-01-10",5642.53,5642.53,5642.53,5642.53,0],["2012-01-11",5642.53,5642.53,5642.53,5642.53,0],["2012-01-12",5642.53,5642.53,5642.53,5642.53,0],["2012-01-13",5642.53,5642.53,5642.53,5642.53,0],["2012-01-16",5642.53,5642.53,5642.53,5642.53,0],["2012-01-17",5642.53,5642.53,5642.53,5642.53,0],["2012-01-18",6171.51,6171.51,6171.51,6171.51,100],["2012-01-19",6171.51,6171.51,6171.51,6171.51,0],["2012-01-20",6171.51,6171.51,6171.51,6171.51,0],["2012-01-30",5583.75,5583.75,5583.75,5583.75,500],["2012-01-31",5583.75,5583.75,5583.75,5583.75,0],["2012-02-01",5025.38,5436.81,5025.38,5436.81,400],["2012-02-03",5348.65,5348.65,5348.65,5348.65,0],["2012-02-06",4819.66,4819.66,4819.66,4819.66,500],["2012-02-07",4819.66,4819.66,4819.66,4819.66,0],["2012-02-08",4819.66,4819.66,4819.66,4819.66,0],["2012-02-09",4819.66,4819.66,4819.66,4819.66,0],["2012-02-10",4819.66,4819.66,4819.66,4819.66,0],["2012-02-13",4819.66,4819.66,4819.66,4819.66,0],["2012-02-14",4819.66,4819.66,4819.66,4819.66,1500],["2012-02-15",4819.66,4819.66,4819.66,4819.66,0],["2012-02-16",4819.66,4819.66,4819.66,4819.66,0],["2012-02-17",4819.66,4819.66,4819.66,4819.66,0],["2012-02-20",4819.66,4819.66,4819.66,4819.66,0],["2012-02-21",4819.66,4819.66,4819.66,4819.66,0],["2012-02-22",4819.66,4819.66,4819.66,4819.66,0],["2012-02-23",4819.66,4819.66,4819.66,4819.66,0],["2012-02-24",4819.66,4819.66,4819.66,4819.66,0],["2012-02-27",4819.66,4819.66,4819.66,4819.66,500],["2012-02-28",4819.66,4819.66,4819.66,4819.66,0],["2012-02-29",4819.66,4819.66,4819.66,4819.66,0],["2012-03-01",4819.66,4819.66,4819.66,4819.66,0],["2012-03-02",4819.66,4819.66,4819.66,4819.66,0],["2012-03-05",4819.66,4819.66,4819.66,4819.66,0],["2012-03-06",4349.45,4349.45,4349.45,4349.45,2000],["2012-03-07",4760.88,4760.88,4760.88,4760.88,100],["2012-03-08",4760.88,4760.88,4760.88,4760.88,0],["2012-03-09",4995.99,4995.99,4995.99,4995.99,100],["2012-03-12",4995.99,4995.99,4995.99,4995.99,0],["2012-03-13",4995.99,4995.99,4995.99,4995.99,0],["2012-03-14",5289.87,5289.87,5289.87,5289.87,100],["2012-03-15",5289.87,5289.87,5289.87,5289.87,0],["2012-03-16",5289.87,5289.87,5289.87,5289.87,0],["2012-03-19",5466.2,5466.2,5466.2,5466.2,0],["2012-03-20",5289.87,5289.87,5289.87,5289.87,0],["2012-03-21",5289.87,5289.87,5289.87,5289.87,0],["2012-03-22",5289.87,5289.87,5289.87,5289.87,0],["2012-03-23",5289.87,5289.87,5289.87,5289.87,0],["2012-03-26",5289.87,5289.87,5289.87,5289.87,0],["2012-03-27",5289.87,5289.87,5289.87,5289.87,0],["2012-03-28",5289.87,5289.87,5289.87,5289.87,0],["2012-03-29",5289.87,5289.87,5289.87,5289.87,0],["2012-03-30",5289.87,5289.87,5289.87,5289.87,0],["2012-04-03",5289.87,5289.87,5289.87,5289.87,0],["2012-04-04",5289.87,5289.87,5289.87,5289.87,0],["2012-04-05",5289.87,5289.87,5289.87,5289.87,0],["2012-04-06",5289.87,5289.87,5289.87,5289.87,0],["2012-04-09",5289.87,5289.87,5289.87,5289.87,0],["2012-04-10",5231.09,5231.09,5231.09,5231.09,100],["2012-04-11",5231.09,5231.09,5231.09,5231.09,0],["2012-04-12",5231.09,5231.09,5231.09,5231.09,0],["2012-04-13",5231.09,5231.09,5231.09,5231.09,0],["2012-04-16",4731.49,4731.49,4731.49,4731.49,100],["2012-04-17",4731.49,4731.49,4731.49,4731.49,0],["2012-04-18",4408.22,4408.22,4261.28,4261.28,2000],["2012-04-19",4143.73,4173.12,4114.34,4173.12,2300],["2012-04-20",4143.73,4143.73,4143.73,4143.73,0],["2012-04-23",4143.73,4143.73,4143.73,4143.73,0],["2012-04-24",4525.78,4555.17,4525.78,4555.17,1000],["2012-04-25",4555.17,4555.17,4555.17,4555.17,0],["2012-04-26",4143.73,4143.73,4114.34,4114.34,3200],["2012-04-27",4114.34,4114.34,4114.34,4114.34,0],["2012-05-02",4114.34,4114.34,4114.34,4114.34,0],["2012-05-03",4114.34,4114.34,4114.34,4114.34,0],["2012-05-04",4114.34,4114.34,4114.34,4114.34,0],["2012-05-07",4173.12,4173.12,4173.12,4173.12,1000],["2012-05-08",4584.55,4584.55,4584.55,4584.55,1000],["2012-05-09",4584.55,4584.55,4584.55,4584.55,0],["2012-05-10",4584.55,4584.55,4584.55,4584.55,0],["2012-05-11",4584.55,4584.55,4584.55,4584.55,0],["2012-05-14",4584.55,4584.55,4584.55,4584.55,0],["2012-05-15",4584.55,4584.55,4584.55,4584.55,0],["2012-05-16",4584.55,4584.55,4584.55,4584.55,0],["2012-05-17",4584.55,4584.55,4584.55,4584.55,0],["2012-05-18",4584.55,4584.55,4584.55,4584.55,0],["2012-05-21",4584.55,4584.55,4584.55,4584.55,0],["2012-05-22",4584.55,4584.55,4584.55,4584.55,0],["2012-05-23",4584.55,4584.55,4584.55,4584.55,0],["2012-05-24",4584.55,4584.55,4584.55,4584.55,0],["2012-05-25",4584.55,4584.55,4584.55,4584.55,0],["2012-05-28",4584.55,4584.55,4584.55,4584.55,0],["2012-05-29",4584.55,4584.55,4584.55,4584.55,0],["2012-05-30",4584.55,4584.55,4584.55,4584.55,0],["2012-05-31",4584.55,4584.55,4584.55,4584.55,0],["2012-06-01",4584.55,4584.55,4584.55,4584.55,0],["2012-06-04",4584.55,4584.55,4584.55,4584.55,0],["2012-06-05",4584.55,4584.55,4584.55,4584.55,0],["2012-06-06",4584.55,4584.55,4584.55,4584.55,0],["2012-06-07",4584.55,4584.55,4584.55,4584.55,100],["2012-06-08",4584.55,4584.55,4584.55,4584.55,0],["2012-06-11",4396.15,4396.15,4396.15,4396.15,500],["2012-06-12",4396.15,4396.15,4396.15,4396.15,0],["2012-06-13",4710.16,4710.16,4710.16,4710.16,500],["2012-06-14",4710.16,4710.16,4710.16,4710.16,0],["2012-06-15",5181.17,5181.17,5181.17,5181.17,400],["2012-06-18",5181.17,5181.17,5181.17,5181.17,0],["2012-06-19",5652.19,5652.19,5652.19,5652.19,100],["2012-06-20",5652.19,5652.19,5652.19,5652.19,0],["2012-06-21",6154.61,6154.61,5086.97,5086.97,10200],["2012-06-22",5086.97,5620.79,5086.97,5620.79,5200],["2012-06-25",5620.79,5620.79,5620.79,5620.79,300],["2012-06-26",6154.61,6154.61,6154.61,6154.61,300],["2012-06-27",6468.62,6594.22,6468.62,6562.82,700],["2012-06-28",6531.42,6531.42,6531.42,6531.42,0],["2012-06-29",6531.42,6531.42,6531.42,6531.42,0],["2012-07-02",6531.42,6531.42,6531.42,6531.42,0],["2012-07-03",6531.42,6531.42,6531.42,6531.42,0],["2012-07-04",6531.42,6531.42,6531.42,6531.42,0],["2012-07-05",6531.42,6531.42,6531.42,6531.42,0],["2012-07-06",6531.42,6531.42,6531.42,6531.42,0],["2012-07-09",6531.42,6531.42,6531.42,6531.42,0],["2012-07-10",6531.42,6531.42,6531.42,6531.42,0],["2012-07-11",6531.42,6531.42,6531.42,6531.42,0],["2012-07-12",6531.42,6531.42,6531.42,6531.42,0],["2012-07-13",6531.42,6531.42,6531.42,6531.42,0],["2012-07-16",6531.42,6531.42,6531.42,6531.42,0],["2012-07-17",6531.42,6531.42,6531.42,6531.42,0],["2012-07-18",6531.42,6531.42,6531.42,6531.42,0],["2012-07-19",6531.42,6531.42,6531.42,6531.42,0],["2012-07-20",6531.42,6531.42,6531.42,6531.42,0],["2012-07-23",6531.42,6531.42,6531.42,6531.42,0],["2012-07-24",6531.42,6531.42,6531.42,6531.42,0],["2012-07-25",6531.42,6531.42,6531.42,6531.42,0],["2012-07-26",6531.42,6531.42,6531.42,6531.42,0],["2012-07-27",6531.42,6531.42,6531.42,6531.42,0],["2012-07-30",6531.42,6531.42,6531.42,6531.42,0],["2012-07-31",6531.42,6531.42,6531.42,6531.42,0],["2012-08-01",6531.42,6531.42,6531.42,6531.42,0],["2012-08-02",6531.42,6531.42,6531.42,6531.42,0],["2012-08-03",6531.42,6531.42,6531.42,6531.42,0],["2012-08-06",6531.42,6531.42,6531.42,6531.42,0],["2012-08-07",6531.42,6531.42,6531.42,6531.42,0],["2012-08-08",6531.42,6531.42,6531.42,6531.42,0],["2012-08-09",6531.42,6531.42,6531.42,6531.42,0],["2012-08-10",6531.42,6531.42,6531.42,6531.42,0],["2012-08-13",6531.42,6531.42,6531.42,6531.42,0],["2012-08-14",6531.42,6531.42,6531.42,6531.42,0],["2012-08-15",6531.42,6531.42,6531.42,6531.42,0],["2012-08-16",7159.44,7159.44,7159.44,7159.44,100],["2012-08-17",7159.44,7159.44,7159.44,7159.44,0],["2012-08-20",7159.44,7159.44,7159.44,7159.44,0],["2012-08-21",7159.44,7159.44,7159.44,7159.44,0],["2012-08-22",7159.44,7159.44,7159.44,7159.44,0],["2012-08-23",7159.44,7159.44,7159.44,7159.44,0],["2012-08-24",7818.86,7818.86,7818.86,7818.86,100],["2012-08-27",7818.86,7818.86,7818.86,7818.86,0],["2012-08-28",7818.86,7818.86,7818.86,7818.86,0],["2012-08-29",7818.86,7818.86,7818.86,7818.86,0],["2012-08-30",7818.86,7818.86,7818.86,7818.86,0],["2012-08-31",7818.86,7818.86,7818.86,7818.86,0],["2012-09-04",7818.86,7818.86,7818.86,7818.86,0],["2012-09-05",7818.86,7818.86,7818.86,7818.86,0],["2012-09-06",7818.86,7818.86,7818.86,7818.86,0],["2012-09-07",7818.86,7818.86,7818.86,7818.86,0],["2012-09-10",7818.86,7818.86,7818.86,7818.86,0],["2012-09-11",7818.86,7818.86,7818.86,7818.86,0],["2012-09-12",7818.86,7818.86,7818.86,7818.86,0],["2012-09-13",7818.86,7818.86,7818.86,7818.86,0],["2012-09-14",7818.86,7818.86,7818.86,7818.86,0],["2012-09-17",7818.86,7818.86,7818.86,7818.86,0],["2012-09-18",7818.86,7818.86,7818.86,7818.86,0],["2012-09-19",7818.86,7818.86,7818.86,7818.86,0],["2012-09-20",7818.86,7818.86,7818.86,7818.86,0],["2012-09-21",7818.86,7818.86,7818.86,7818.86,0],["2012-09-24",7818.86,7818.86,7818.86,7818.86,0],["2012-09-25",7818.86,7818.86,7818.86,7818.86,0],["2012-09-26",7818.86,7818.86,7818.86,7818.86,0],["2012-09-27",7818.86,7818.86,7818.86,7818.86,0],["2012-09-28",7818.86,7818.86,7818.86,7818.86,0],["2012-10-01",7818.86,7818.86,7818.86,7818.86,0],["2012-10-02",7818.86,7818.86,7818.86,7818.86,0],["2012-10-03",7818.86,7818.86,7818.86,7818.86,0],["2012-10-04",7818.86,7818.86,7818.86,7818.86,0],["2012-10-05",7818.86,7818.86,7818.86,7818.86,0],["2012-10-08",7818.86,7818.86,7818.86,7818.86,0],["2012-10-09",7818.86,7818.86,7818.86,7818.86,0],["2012-10-10",7818.86,7818.86,7818.86,7818.86,0],["2012-10-11",7818.86,7818.86,7818.86,7818.86,0],["2012-10-12",7818.86,7818.86,7818.86,7818.86,0],["2012-10-15",7818.86,7818.86,7818.86,7818.86,0],["2012-10-16",7818.86,7818.86,7818.86,7818.86,0],["2012-10-17",7818.86,7818.86,7818.86,7818.86,0],["2012-10-18",7818.86,7818.86,7818.86,7818.86,0],["2012-10-19",7818.86,7818.86,7818.86,7818.86,0],["2012-10-22",7818.86,7818.86,7818.86,7818.86,0],["2012-10-23",7818.86,7818.86,7818.86,7818.86,0],["2012-10-24",7818.86,7818.86,7818.86,7818.86,0],["2012-10-25",7818.86,7818.86,7818.86,7818.86,0],["2012-10-26",7818.86,7818.86,7818.86,7818.86,0],["2012-10-29",7818.86,7818.86,7818.86,7818.86,0],["2012-10-30",7818.86,7818.86,7818.86,7818.86,0],["2012-10-31",7818.86,7818.86,7818.86,7818.86,0],["2012-11-01",7818.86,7818.86,7818.86,7818.86,0],["2012-11-02",7818.86,7818.86,7818.86,7818.86,0],["2012-11-05",7473.45,7473.45,7473.45,7473.45,2500],["2012-11-06",7222.24,7222.24,7222.24,7222.24,5100],["2012-11-07",6500.02,6500.02,6500.02,6500.02,1000],["2012-11-08",6500.02,6500.02,6500.02,6500.02,0],["2012-11-09",6500.02,6500.02,6500.02,6500.02,0],["2012-11-12",6500.02,6500.02,6500.02,6500.02,0],["2012-11-13",5872.0,5872.0,5872.0,5872.0,500],["2012-11-14",5872.0,5872.0,5872.0,5872.0,0],["2012-11-15",5872.0,5872.0,5872.0,5872.0,0],["2012-11-16",5872.0,5872.0,5872.0,5872.0,0],["2012-11-19",5341.19,5341.19,5308.02,5308.02,7100],["2012-11-20",5308.02,5308.02,5308.02,5308.02,0],["2012-11-21",5308.02,5308.02,5308.02,5308.02,0],["2012-11-22",5308.02,5308.02,5308.02,5308.02,0],["2012-11-23",5308.02,5308.02,5308.02,5308.02,0],["2012-11-26",5308.02,5308.02,5308.02,5308.02,0],["2012-11-27",5308.02,5308.02,5308.02,5308.02,0],["2012-11-28",5308.02,5308.02,5308.02,5308.02,0],["2012-11-29",5308.02,5308.02,5308.02,5308.02,0],["2012-11-30",5308.02,5308.02,5308.02,5308.02,0],["2012-12-03",5075.79,5838.82,5075.79,5838.82,1300],["2012-12-04",5308.02,5308.02,5308.02,5308.02,300],["2012-12-05",5838.82,5838.82,5838.82,5838.82,200],["2012-12-06",5838.82,5838.82,5838.82,5838.82,0],["2012-12-07",5838.82,5838.82,5838.82,5838.82,0],["2012-12-10",6303.27,6303.27,6270.1,6270.1,500],["2012-12-11",6303.27,6303.27,6303.27,6303.27,0],["2012-12-12",6867.25,6867.25,6867.25,6867.25,300],["2012-12-13",6867.25,6867.25,6867.25,6867.25,0],["2012-12-14",7497.58,7497.58,7497.58,7497.58,300],["2012-12-17",7497.58,7497.58,7497.58,7497.58,0],["2012-12-18",7497.58,7497.58,7497.58,7497.58,0],["2012-12-19",7497.58,7497.58,7497.58,7497.58,0],["2012-12-20",6767.72,8227.43,6767.72,8227.43,4400],["2012-12-21",8194.25,8194.25,8194.25,8194.25,100],["2012-12-24",8194.25,8194.25,8194.25,8194.25,200],["2012-12-25",8194.25,8194.25,8194.25,8194.25,0],["2012-12-26",8194.25,8194.25,8194.25,8194.25,0],["2012-12-27",8194.25,8194.25,8194.25,8194.25,0],["2012-12-28",8194.25,8990.46,8194.25,8990.46,1600],["2013-01-02",8890.93,8890.93,8890.93,8890.93,0],["2013-01-03",8890.93,8890.93,8890.93,8890.93,0],["2013-01-04",8890.93,8890.93,8890.93,8890.93,0],["2013-01-07",8890.93,8890.93,8890.93,8890.93,0],["2013-01-08",8890.93,8890.93,8890.93,8890.93,0],["2013-01-09",8890.93,8890.93,8890.93,8890.93,0],["2013-01-10",8890.93,8890.93,8890.93,8890.93,0],["2013-01-11",8890.93,8890.93,8890.93,8890.93,0],["2013-01-14",8890.93,8890.93,8890.93,8890.93,0],["2013-01-15",8890.93,8890.93,8890.93,8890.93,0],["2013-01-16",8890.93,8890.93,8890.93,8890.93,0],["2013-01-17",8890.93,8890.93,8890.93,8890.93,0],["2013-01-18",8890.93,8890.93,8890.93,8890.93,0],["2013-01-21",8890.93,8890.93,8890.93,8890.93,0],["2013-01-22",8890.93,8890.93,8890.93,8890.93,0],["2013-01-23",8890.93,8890.93,8890.93,8890.93,0],["2013-01-24",8890.93,8890.93,8890.93,8890.93,0],["2013-01-25",8890.93,8890.93,8890.93,8890.93,0],["2013-01-28",8890.93,8890.93,8890.93,8890.93,0],["2013-01-29",8890.93,8890.93,8890.93,8890.93,0],["2013-01-30",8890.93,8890.93,8890.93,8890.93,0],["2013-01-31",8890.93,8890.93,8890.93,8890.93,0],["2013-02-01",8890.93,8890.93,8890.93,8890.93,0],["2013-02-04",8890.93,8890.93,8890.93,8890.93,0],["2013-02-05",8890.93,8890.93,8890.93,8890.93,0],["2013-02-06",8890.93,8890.93,8890.93,8890.93,0],["2013-02-07",8890.93,8890.93,8890.93,8890.93,0],["2013-02-08",8890.93,8890.93,8890.93,8890.93,0],["2013-02-18",8890.93,8890.93,8890.93,8890.93,0],["2013-02-19",8890.93,8890.93,8890.93,8890.93,0],["2013-02-20",8890.93,8890.93,8890.93,8890.93,0],["2013-02-21",8890.93,8890.93,8890.93,8890.93,0],["2013-02-22",5374.37,5374.37,5341.19,5341.19,8700],["2013-02-25",5341.19,5341.19,5341.19,5341.19,0],["2013-02-26",5241.67,5241.67,5241.67,5241.67,1000],["2013-02-27",5241.67,5241.67,5241.67,5241.67,0],["2013-02-28",5241.67,5241.67,5241.67,5241.67,0],["2013-03-01",5739.3,5739.3,5739.3,5739.3,200],["2013-03-04",6303.27,6303.27,5175.32,5175.32,5100],["2013-03-05",5208.49,5208.49,5208.49,5208.49,0],["2013-03-06",5208.49,5208.49,5208.49,5208.49,0],["2013-03-07",5208.49,5208.49,5208.49,5208.49,0],["2013-03-08",5706.12,5706.12,5706.12,5706.12,100],["2013-03-11",5706.12,5706.12,5706.12,5706.12,0],["2013-03-12",5706.12,5706.12,5706.12,5706.12,0],["2013-03-13",6137.4,6137.4,6137.4,6137.4,100],["2013-03-14",5540.25,5540.25,5540.25,5540.25,300],["2013-03-15",5540.25,5540.25,5540.25,5540.25,0],["2013-03-18",5540.25,5540.25,5540.25,5540.25,0],["2013-03-19",5540.25,5540.25,5540.25,5540.25,0],["2013-03-20",5540.25,5540.25,5540.25,5540.25,0],["2013-03-21",5540.25,5540.25,5540.25,5540.25,0],["2013-03-22",5540.25,5540.25,5540.25,5540.25,0],["2013-03-25",6004.7,6071.05,6004.7,6071.05,1000],["2013-03-26",6635.02,6635.02,5440.72,5440.72,1100],["2013-03-27",6137.4,6137.4,6137.4,6137.4,100],["2013-03-28",5639.77,6635.02,5639.77,6635.02,300],["2013-03-29",5971.52,6568.67,5971.52,6535.5,900],["2013-04-01",6502.32,6502.32,6502.32,6502.32,0],["2013-04-02",6502.32,6502.32,6502.32,6502.32,0],["2013-04-03",6502.32,6502.32,6502.32,6502.32,0],["2013-04-04",5872.0,5872.0,5872.0,5872.0,100],["2013-04-05",5374.37,5374.37,5341.19,5341.19,1100],["2013-04-08",5341.19,5341.19,5341.19,5341.19,0],["2013-04-09",5341.19,5341.19,5341.19,5341.19,0],["2013-04-10",5341.19,5341.19,5341.19,5341.19,0],["2013-04-11",5341.19,5341.19,5341.19,5341.19,0],["2013-04-12",5341.19,5341.19,5341.19,5341.19,0],["2013-04-15",5341.19,5341.19,5341.19,5341.19,0],["2013-04-16",5341.19,5341.19,5341.19,5341.19,0],["2013-04-17",5341.19,5341.19,5341.19,5341.19,0],["2013-04-18",5341.19,5341.19,5341.19,5341.19,0],["2013-04-22",5341.19,5341.19,5341.19,5341.19,0],["2013-04-23",5341.19,5341.19,5341.19,5341.19,0],["2013-04-24",5341.19,5341.19,5341.19,5341.19,0],["2013-04-25",5341.19,5341.19,5341.19,5341.19,0],["2013-04-26",5341.19,5341.19,5341.19,5341.19,0],["2013-05-02",5341.19,5341.19,5341.19,5341.19,0],["2013-05-03",5341.19,5341.19,5341.19,5341.19,0],["2013-05-06",5341.19,5341.19,5341.19,5341.19,0],["2013-05-07",5341.19,5341.19,5341.19,5341.19,0],["2013-05-08",5341.19,5341.19,5341.19,5341.19,0],["2013-05-09",5341.19,5341.19,5341.19,5341.19,0],["2013-05-10",5341.19,5341.19,5341.19,5341.19,0],["2013-05-13",5473.89,5473.89,5473.89,5473.89,100],["2013-05-14",5142.14,5142.14,5142.14,5142.14,200],["2013-05-15",5142.14,5142.14,5142.14,5142.14,5500],["2013-05-16",5142.14,5142.14,5142.14,5142.14,0],["2013-05-17",5142.14,5142.14,5142.14,5142.14,0],["2013-05-20",5142.14,5142.14,5142.14,5142.14,0],["2013-05-21",5142.14,5142.14,5142.14,5142.14,0],["2013-05-22",5142.14,5142.14,5142.14,5142.14,0],["2013-05-23",5142.14,5142.14,5142.14,5142.14,0],["2013-05-24",5142.14,5142.14,5142.14,5142.14,0],["2013-05-27",5142.14,5142.14,5142.14,5142.14,0],["2013-05-28",5142.14,5142.14,5142.14,5142.14,0],["2013-05-29",5142.14,5142.14,5142.14,5142.14,0],["2013-05-30",5142.14,5142.14,5142.14,5142.14,0],["2013-05-31",5142.14,5142.14,5142.14,5142.14,0],["2013-06-03",5142.14,5142.14,5142.14,5142.14,0],["2013-06-04",5142.14,5142.14,5142.14,5142.14,0],["2013-06-05",5142.14,5142.14,5142.14,5142.14,0],["2013-06-06",5142.14,5142.14,5142.14,5142.14,0],["2013-06-07",5142.14,5142.14,5142.14,5142.14,0],["2013-06-10",5567.7,5603.16,5567.7,5603.16,900],["2013-06-11",5567.7,5567.7,5567.7,5567.7,0],["2013-06-12",5567.7,5567.7,5567.7,5567.7,0],["2013-06-13",5567.7,5567.7,5567.7,5567.7,0],["2013-06-14",5567.7,5567.7,5567.7,5567.7,0],["2013-06-17",5567.7,5567.7,5567.7,5567.7,0],["2013-06-18",5567.7,5567.7,5567.7,5567.7,0],["2013-06-19",5567.7,5567.7,5567.7,5567.7,0],["2013-06-20",5567.7,5567.7,5567.7,5567.7,0],["2013-06-21",5567.7,5567.7,5567.7,5567.7,0],["2013-06-24",5567.7,5567.7,5567.7,5567.7,0],["2013-06-25",5567.7,5567.7,5567.7,5567.7,0],["2013-06-26",5567.7,5567.7,5567.7,5567.7,0],["2013-06-27",5567.7,5567.7,5567.7,5567.7,0],["2013-06-28",5567.7,5567.7,5567.7,5567.7,0],["2013-07-01",5567.7,5567.7,5567.7,5567.7,0],["2013-07-02",5567.7,5567.7,5567.7,5567.7,0],["2013-07-03",5567.7,5567.7,5567.7,5567.7,0],["2013-07-04",5567.7,5567.7,5567.7,5567.7,0],["2013-07-05",5567.7,5567.7,5567.7,5567.7,0],["2013-07-08",5567.7,5567.7,5567.7,5567.7,0],["2013-07-09",5957.79,5957.79,5957.79,5957.79,100],["2013-07-10",5957.79,5957.79,5957.79,5957.79,0],["2013-07-11",5425.85,5425.85,5425.85,5425.85,800],["2013-07-12",5425.85,5425.85,5425.85,5425.85,0],["2013-07-15",5851.4,5851.4,5851.4,5851.4,100],["2013-07-16",5851.4,5851.4,5851.4,5851.4,0],["2013-07-17",5851.4,5851.4,5851.4,5851.4,0],["2013-07-18",5851.4,5851.4,5851.4,5851.4,0],["2013-07-19",5851.4,5851.4,5851.4,5851.4,0],["2013-07-22",5851.4,5851.4,5851.4,5851.4,0],["2013-07-23",5851.4,5851.4,5851.4,5851.4,0],["2013-07-24",5851.4,5851.4,5851.4,5851.4,0],["2013-07-25",5851.4,5851.4,5851.4,5851.4,0],["2013-07-26",5851.4,5851.4,5851.4,5851.4,0],["2013-07-29",5851.4,5851.4,5851.4,5851.4,0],["2013-07-30",5851.4,5851.4,5851.4,5851.4,0],["2013-07-31",5851.4,5851.4,5851.4,5851.4,0],["2013-08-01",5851.4,5851.4,5851.4,5851.4,0],["2013-08-02",5851.4,5851.4,5851.4,5851.4,0],["2013-08-05",5851.4,5851.4,5851.4,5851.4,0],["2013-08-06",5851.4,5851.4,5851.4,5851.4,0],["2013-08-07",5851.4,5851.4,5851.4,5851.4,0],["2013-08-08",5851.4,5851.4,5851.4,5851.4,0],["2013-08-09",5851.4,5851.4,5851.4,5851.4,0],["2013-08-12",5851.4,5851.4,5851.4,5851.4,0],["2013-08-13",5851.4,5851.4,5851.4,5851.4,0],["2013-08-14",5851.4,5851.4,5851.4,5851.4,0],["2013-08-15",5851.4,5851.4,5851.4,5851.4,0],["2013-08-16",5851.4,5851.4,5851.4,5851.4,0],["2013-08-19",5851.4,5851.4,5851.4,5851.4,0],["2013-08-20",5851.4,5851.4,5851.4,5851.4,0],["2013-08-21",5851.4,5851.4,5851.4,5851.4,0],["2013-08-22",5851.4,5851.4,5851.4,5851.4,0],["2013-08-23",5851.4,5851.4,5851.4,5851.4,0],["2013-08-26",5851.4,5851.4,5851.4,5851.4,0],["2013-08-27",5851.4,5851.4,5851.4,5851.4,0],["2013-08-28",5319.46,5319.46,5319.46,5319.46,2000],["2013-08-29",5319.46,5319.46,5319.46,5319.46,0],["2013-08-30",5319.46,5319.46,5319.46,5319.46,0],["2013-09-03",5319.46,5319.46,5319.46,5319.46,0],["2013-09-04",5319.46,5319.46,5319.46,5319.46,6000],["2013-09-05",5319.46,5319.46,5319.46,5319.46,6000],["2013-09-06",5319.46,5319.46,5319.46,5319.46,0],["2013-09-09",5319.46,5319.46,5319.46,5319.46,2000],["2013-09-10",5319.46,5319.46,5319.46,5319.46,0],["2013-09-11",5319.46,5319.46,5319.46,5319.46,0],["2013-09-12",5319.46,5319.46,5319.46,5319.46,0],["2013-09-13",5319.46,5319.46,5319.46,5319.46,0],["2013-09-16",5319.46,5319.46,5319.46,5319.46,0],["2013-09-17",5213.07,5213.07,5213.07,5213.07,4900],["2013-09-18",5213.07,5213.07,5213.07,5213.07,0],["2013-09-19",5213.07,5213.07,5213.07,5213.07,0],["2013-09-20",5213.07,5213.07,5213.07,5213.07,0],["2013-09-23",5674.09,5674.09,5674.09,5674.09,100],["2013-09-24",5674.09,5674.09,5674.09,5674.09,0],["2013-09-25",6170.57,6241.5,6170.57,6241.5,400],["2013-09-26",6241.5,6241.5,6241.5,6241.5,200],["2013-09-27",6383.35,6844.37,6383.35,6844.37,700],["2013-09-30",7163.54,7199.0,7163.54,7199.0,300],["2013-10-01",7163.54,7163.54,7163.54,7163.54,0],["2013-10-02",7163.54,7163.54,7163.54,7163.54,0],["2013-10-03",7163.54,7163.54,7163.54,7163.54,0],["2013-10-04",7766.41,7801.87,6454.28,6454.28,7600],["2013-10-07",6489.74,6489.74,6489.74,6489.74,50],["2013-10-08",6489.74,6489.74,6489.74,6489.74,0],["2013-10-09",6028.72,6028.72,6028.72,6028.72,200],["2013-10-10",6028.72,6028.72,6028.72,6028.72,0],["2013-10-11",6028.72,6028.72,6028.72,6028.72,0],["2013-10-14",5745.02,5745.02,5674.09,5674.09,300],["2013-10-15",5709.55,5709.55,5709.55,5709.55,0],["2013-10-16",5709.55,5709.55,5709.55,5709.55,0],["2013-10-17",6028.72,6028.72,6028.72,6028.72,400],["2013-10-18",6028.72,6028.72,6028.72,6028.72,0],["2013-10-21",6028.72,6028.72,6028.72,6028.72,0],["2013-10-22",6028.72,6028.72,6028.72,6028.72,0],["2013-10-23",6028.72,6028.72,6028.72,6028.72,0],["2013-10-24",5425.85,5425.85,5425.85,5425.85,4000],["2013-10-25",5425.85,5425.85,5425.85,5425.85,200],["2013-10-28",5425.85,5425.85,5425.85,5425.85,0],["2013-10-29",5922.33,5957.79,5922.33,5957.79,126300],["2013-10-30",5957.79,5957.79,5957.79,5957.79,0],["2013-10-31",5993.26,5993.26,5993.26,5993.26,13000],["2013-11-01",5993.26,5993.26,5993.26,5993.26,3000],["2013-11-04",5993.26,5993.26,5993.26,5993.26,7000],["2013-11-05",5993.26,5993.26,5993.26,5993.26,4000],["2013-11-06",6028.72,6028.72,6028.72,6028.72,3000],["2013-11-07",6347.89,6347.89,6347.89,6347.89,100],["2013-11-08",6347.89,6347.89,6347.89,6347.89,0],["2013-11-11",6347.89,6347.89,6347.89,6347.89,0],["2013-11-12",5891.75,5891.75,5891.75,5891.75,200],["2013-11-13",6461.92,6461.92,5853.74,5853.74,4800],["2013-11-14",6461.92,6461.92,6461.92,6461.92,0],["2013-11-15",6461.92,6461.92,6461.92,6461.92,0],["2013-11-18",6461.92,6461.92,6461.92,6461.92,0],["2013-11-19",6461.92,6461.92,6461.92,6461.92,0],["2013-11-20",6461.92,6461.92,6461.92,6461.92,0],["2013-11-21",6461.92,6461.92,6461.92,6461.92,0],["2013-11-22",6461.92,6461.92,6461.92,6461.92,0],["2013-11-25",6461.92,6461.92,6461.92,6461.92,100],["2013-11-26",6461.92,6461.92,6461.92,6461.92,0],["2013-11-27",6461.92,6461.92,6461.92,6461.92,100],["2013-11-28",6461.92,6461.92,6461.92,6461.92,0],["2013-11-29",6461.92,6461.92,6461.92,6461.92,0],["2013-12-02",5891.75,5891.75,5891.75,5891.75,100],["2013-12-03",5891.75,5891.75,5891.75,5891.75,0],["2013-12-04",5891.75,5891.75,5891.75,5891.75,0],["2013-12-05",5891.75,5891.75,5891.75,5891.75,0],["2013-12-06",5891.75,5891.75,5891.75,5891.75,0],["2013-12-09",6461.92,6461.92,6461.92,6461.92,100],["2013-12-10",6461.92,6461.92,6461.92,6461.92,0],["2013-12-11",6461.92,6461.92,6461.92,6461.92,0],["2013-12-12",6461.92,6461.92,6461.92,6461.92,0],["2013-12-13",6461.92,6461.92,6461.92,6461.92,0],["2013-12-17",6461.92,6461.92,6461.92,6461.92,0],["2013-12-18",6461.92,6461.92,6461.92,6461.92,0],["2013-12-19",6461.92,6461.92,6461.92,6461.92,0],["2013-12-20",6461.92,6461.92,6461.92,6461.92,0],["2013-12-23",6994.08,6994.08,6994.08,6994.08,100],["2013-12-24",7184.14,7184.14,7184.14,7184.14,100],["2013-12-25",7792.32,7792.32,7792.32,7792.32,100],["2013-12-26",7944.36,7944.36,7944.36,7944.36,100],["2013-12-27",7944.36,7944.36,7944.36,7944.36,0],["2013-12-30",7868.34,7868.34,7868.34,7868.34,100],["2013-12-31",7868.34,7868.34,7868.34,7868.34,0],["2014-01-02",7108.11,7108.11,7108.11,7108.11,100],["2014-01-03",7108.11,7108.11,7108.11,7108.11,0],["2014-01-06",7108.11,7108.11,7108.11,7108.11,0],["2014-01-07",6423.91,6423.91,6423.91,6423.91,100],["2014-01-08",6423.91,6423.91,6423.91,6423.91,0],["2014-01-09",6423.91,6423.91,6423.91,6423.91,0],["2014-01-10",6423.91,6423.91,6423.91,6423.91,0],["2014-01-13",6423.91,6423.91,6423.91,6423.91,0],["2014-01-14",6423.91,6423.91,6423.91,6423.91,0],["2014-01-15",6423.91,6423.91,6423.91,6423.91,0],["2014-01-16",6423.91,6423.91,6423.91,6423.91,0],["2014-01-17",6423.91,6423.91,6423.91,6423.91,0],["2014-01-20",6423.91,6423.91,6423.91,6423.91,0],["2014-01-21",6461.92,6461.92,6461.92,6461.92,5000],["2014-01-22",6461.92,6461.92,6461.92,6461.92,0],["2014-01-23",6461.92,6461.92,6461.92,6461.92,2700],["2014-01-24",6461.92,6461.92,6461.92,6461.92,0],["2014-01-27",6461.92,6461.92,6461.92,6461.92,0],["2014-02-06",6461.92,6461.92,6461.92,6461.92,0],["2014-02-07",6842.03,6842.03,6081.81,6842.03,3200],["2014-02-10",6119.82,6119.82,6119.82,6119.82,0],["2014-02-11",6728.0,6728.0,6728.0,6728.0,600],["2014-02-12",6728.0,6728.0,6728.0,6728.0,0],["2014-02-13",6728.0,6728.0,6728.0,6728.0,0],["2014-02-14",6728.0,6728.0,6728.0,6728.0,0],["2014-02-17",6728.0,6728.0,6728.0,6728.0,0],["2014-02-18",6728.0,6728.0,6728.0,6728.0,0],["2014-02-19",6728.0,6728.0,6728.0,6728.0,0],["2014-02-20",6728.0,6728.0,6728.0,6728.0,1000],["2014-02-21",6728.0,6728.0,6728.0,6728.0,0],["2014-02-24",6728.0,6728.0,6728.0,6728.0,0],["2014-02-25",6728.0,6728.0,6728.0,6728.0,0],["2014-02-26",6728.0,6728.0,6728.0,6728.0,0],["2014-02-27",6728.0,6728.0,6728.0,6728.0,0],["2014-02-28",6728.0,6728.0,6728.0,6728.0,0],["2014-03-03",6728.0,6728.0,6728.0,6728.0,0],["2014-03-04",7222.15,7222.15,7222.15,7222.15,1000],["2014-03-05",7222.15,7222.15,7222.15,7222.15,0],["2014-03-06",7222.15,7222.15,7222.15,7222.15,0],["2014-03-07",6728.0,6728.0,6728.0,6728.0,100],["2014-03-10",6728.0,6728.0,6728.0,6728.0,0],["2014-03-11",6728.0,6728.0,6728.0,6728.0,0],["2014-03-12",6728.0,6728.0,6728.0,6728.0,0],["2014-03-13",6728.0,6728.0,6728.0,6728.0,0],["2014-03-14",6728.0,6728.0,6728.0,6728.0,0],["2014-03-17",7298.17,7374.19,7298.17,7374.19,6200],["2014-03-18",7374.19,7374.19,7374.19,7374.19,600],["2014-03-19",7374.19,7374.19,7374.19,7374.19,0],["2014-03-20",7374.19,7374.19,7374.19,7374.19,0],["2014-03-21",6651.98,6651.98,6651.98,6651.98,100],["2014-03-24",7298.17,7298.17,7298.17,7298.17,3000],["2014-03-25",6613.97,7336.18,6613.97,7336.18,200],["2014-03-26",6994.08,6994.08,6994.08,6994.08,0],["2014-03-27",7146.13,7146.13,7146.13,7146.13,2000],["2014-03-28",7298.17,7298.17,7298.17,7298.17,500],["2014-03-31",6575.96,7298.17,6575.96,7298.17,2100],["2014-04-01",7336.18,7336.18,7336.18,7336.18,1600],["2014-04-02",7336.18,7336.18,7336.18,7336.18,0],["2014-04-03",7336.18,7336.18,7336.18,7336.18,0],["2014-04-04",7336.18,7336.18,7336.18,7336.18,0],["2014-04-07",7336.18,7336.18,7336.18,7336.18,0],["2014-04-08",7336.18,7336.18,7336.18,7336.18,0],["2014-04-10",6613.97,6651.98,6613.97,6651.98,1100],["2014-04-11",6461.92,7032.09,6461.92,7032.09,400],["2014-04-14",6728.0,6728.0,6728.0,6728.0,0],["2014-04-15",7374.19,7374.19,7374.19,7374.19,100],["2014-04-16",7374.19,7374.19,7374.19,7374.19,0],["2014-04-17",7374.19,7374.19,7374.19,7374.19,0],["2014-04-18",6651.98,6651.98,6651.98,6651.98,100],["2014-04-21",6651.98,6651.98,6651.98,6651.98,0],["2014-04-22",6651.98,6651.98,6651.98,6651.98,0],["2014-04-23",6651.98,6651.98,6651.98,6651.98,0],["2014-04-24",7298.17,7298.17,7298.17,7298.17,100],["2014-04-25",7298.17,7298.17,7298.17,7298.17,0],["2014-04-28",7298.17,7298.17,7298.17,7298.17,2100],["2014-04-29",6613.97,7298.17,6613.97,7298.17,200],["2014-05-05",6309.88,7146.13,6309.88,7146.13,400],["2014-05-06",6537.94,6537.94,6537.94,6537.94,0],["2014-05-07",6537.94,6537.94,6537.94,6537.94,0],["2014-05-08",7184.14,7184.14,6119.82,7184.14,2600],["2014-05-09",6347.89,6347.89,6347.89,6347.89,0],["2014-05-12",6347.89,6347.89,6347.89,6347.89,0],["2014-05-13",6347.89,6347.89,6347.89,6347.89,0],["2014-05-14",6347.89,6347.89,6347.89,6347.89,0],["2014-05-15",6956.07,6956.07,6956.07,6956.07,100],["2014-05-16",6956.07,6956.07,6956.07,6956.07,0],["2014-05-19",6956.07,6956.07,6956.07,6956.07,0],["2014-05-20",6956.07,6956.07,6956.07,6956.07,0],["2014-05-21",6956.07,6956.07,6956.07,6956.07,0],["2014-05-22",7488.23,7526.24,7488.23,7526.24,2500],["2014-05-23",7488.23,7488.23,7488.23,7488.23,0],["2014-05-26",7488.23,7488.23,7488.23,7488.23,0],["2014-05-27",7488.23,7488.23,7488.23,7488.23,0],["2014-05-28",7488.23,7488.23,7488.23,7488.23,0],["2014-05-29",7488.23,7488.23,7488.23,7488.23,0],["2014-05-30",7488.23,7488.23,7488.23,7488.23,0],["2014-06-02",7488.23,7488.23,7488.23,7488.23,0],["2014-06-03",7488.23,7488.23,7488.23,7488.23,0],["2014-06-04",7488.23,7488.23,7488.23,7488.23,0],["2014-06-05",7488.23,7488.23,7488.23,7488.23,0],["2014-06-06",7488.23,7488.23,7488.23,7488.23,0],["2014-06-09",7488.23,7488.23,7488.23,7488.23,0],["2014-06-10",7488.23,7488.23,7488.23,7488.23,0],["2014-06-11",6842.03,6842.03,6842.03,6842.03,100],["2014-06-12",6842.03,6842.03,6842.03,6842.03,0],["2014-06-13",6842.03,6842.03,6842.03,6842.03,0],["2014-06-16",6842.03,6842.03,6842.03,6842.03,0],["2014-06-17",6842.03,6842.03,6842.03,6842.03,0],["2014-06-18",6842.03,6842.03,6842.03,6842.03,0],["2014-06-19",6842.03,6842.03,6842.03,6842.03,0],["2014-06-20",6842.03,6842.03,6842.03,6842.03,0],["2014-06-23",6842.03,6842.03,6842.03,6842.03,0],["2014-06-24",6842.03,6842.03,6842.03,6842.03,0],["2014-06-25",6842.03,6842.03,6842.03,6842.03,0],["2014-06-26",6842.03,6842.03,6842.03,6842.03,0],["2014-06-27",6842.03,6842.03,6842.03,6842.03,0],["2014-06-30",6842.03,6842.03,6842.03,6842.03,0],["2014-07-01",6842.03,6842.03,6842.03,6842.03,0],["2014-07-02",6842.03,6842.03,6842.03,6842.03,0],["2014-07-03",6842.03,6842.03,6842.03,6842.03,0],["2014-07-04",6842.03,6842.03,6842.03,6842.03,0],["2014-07-07",6842.03,6842.03,6842.03,6842.03,0],["2014-07-08",6842.03,6842.03,6842.03,6842.03,0],["2014-07-09",6842.03,6842.03,6842.03,6842.03,0],["2014-07-10",7526.24,7526.24,7526.24,7526.24,1000],["2014-07-11",7526.24,7526.24,7526.24,7526.24,0],["2014-07-14",7526.24,7526.24,7526.24,7526.24,0],["2014-07-15",6797.89,6797.89,6797.89,6797.89,100],["2014-07-16",6797.89,6797.89,6797.89,6797.89,0],["2014-07-17",6797.89,6797.89,6797.89,6797.89,0],["2014-07-18",6797.89,6797.89,6797.89,6797.89,4500],["2014-07-21",6797.89,6797.89,6797.89,6797.89,0],["2014-07-22",6797.89,6797.89,6797.89,6797.89,0],["2014-07-23",6797.89,6797.89,6797.89,6797.89,0],["2014-07-24",7445.31,7445.31,7445.31,7445.31,100],["2014-07-25",8133.19,8133.19,8133.19,8133.19,100],["2014-07-28",8133.19,8133.19,8133.19,8133.19,0],["2014-07-29",8133.19,8133.19,8133.19,8133.19,0],["2014-07-30",8133.19,8133.19,8133.19,8133.19,0],["2014-07-31",8133.19,8133.19,8133.19,8133.19,0],["2014-08-01",8133.19,8133.19,8133.19,8133.19,0],["2014-08-04",8133.19,8133.19,8133.19,8133.19,0],["2014-08-05",8133.19,8133.19,8133.19,8133.19,0],["2014-08-06",8133.19,8133.19,8133.19,8133.19,0],["2014-08-07",8133.19,8133.19,8133.19,8133.19,0],["2014-08-08",8133.19,8133.19,8133.19,8133.19,0],["2014-08-11",8133.19,8133.19,8133.19,8133.19,0],["2014-08-12",8133.19,8133.19,8133.19,8133.19,0],["2014-08-13",8133.19,8133.19,8133.19,8133.19,0],["2014-08-14",8133.19,8133.19,8133.19,8133.19,0],["2014-08-15",8133.19,8133.19,8133.19,8133.19,0],["2014-08-18",8133.19,8133.19,8133.19,8133.19,0],["2014-08-19",8133.19,8133.19,8133.19,8133.19,35639],["2014-08-20",8133.19,8133.19,8133.19,8133.19,0],["2014-08-21",8133.19,8133.19,8133.19,8133.19,0],["2014-08-22",8133.19,8133.19,8133.19,8133.19,0],["2014-08-25",8133.19,8133.19,8133.19,8133.19,0],["2014-08-26",8133.19,8133.19,8133.19,8133.19,0],["2014-08-27",8133.19,8133.19,8133.19,8133.19,0],["2014-08-28",8133.19,8133.19,8133.19,8133.19,0],["2014-08-29",8133.19,8133.19,8133.19,8133.19,0],["2014-09-03",8133.19,8133.19,8133.19,8133.19,0],["2014-09-04",8133.19,8133.19,8133.19,8133.19,0],["2014-09-05",8133.19,8133.19,8133.19,8133.19,0],["2014-09-08",8133.19,8133.19,8133.19,8133.19,0],["2014-09-09",8133.19,8133.19,8133.19,8133.19,0],["2014-09-10",8133.19,8133.19,8133.19,8133.19,0],["2014-09-11",8133.19,8133.19,8133.19,8133.19,53],["2014-09-12",8133.19,8133.19,8133.19,8133.19,0],["2014-09-15",8133.19,8133.19,8133.19,8133.19,0],["2014-09-16",8133.19,8133.19,8133.19,8133.19,0],["2014-09-17",8133.19,8133.19,8133.19,8133.19,0],["2014-09-18",8133.19,8133.19,8133.19,8133.19,0],["2014-09-19",8133.19,8133.19,8133.19,8133.19,0],["2014-09-22",8133.19,8133.19,8133.19,8133.19,0],["2014-09-23",8133.19,8133.19,8133.19,8133.19,0],["2014-09-24",8133.19,8133.19,8133.19,8133.19,0],["2014-09-25",8133.19,8133.19,8133.19,8133.19,0],["2014-09-26",8133.19,8133.19,8133.19,8133.19,0],["2014-09-29",8133.19,8133.19,8133.19,8133.19,0],["2014-09-30",8133.19,8133.19,8133.19,8133.19,0],["2014-10-01",8133.19,8133.19,8133.19,8133.19,0],["2014-10-02",6069.55,11370.28,6069.55,11370.28,200],["2014-10-03",7890.41,7890.41,7890.41,7890.41,100],["2014-10-06",8659.22,8659.22,7485.77,8659.22,800],["2014-10-07",7647.63,7647.63,7647.63,7647.63,100],["2014-10-08",8375.97,8375.97,8375.97,8375.97,4300],["2014-10-09",7607.17,7607.17,7607.17,7607.17,100],["2014-10-10",8335.51,8335.51,8335.51,8335.51,700],["2014-10-13",7526.24,7607.17,7526.24,7607.17,200],["2014-10-14",8295.05,8295.05,8295.05,8295.05,300],["2014-10-15",7566.7,7566.7,7566.7,7566.7,100],["2014-10-16",7404.85,7404.85,7404.85,7404.85,100],["2014-10-17",6797.89,6797.89,6797.89,6797.89,100],["2014-10-20",6797.89,6797.89,6797.89,6797.89,0],["2014-10-21",6797.89,6797.89,6797.89,6797.89,0],["2014-10-22",7445.31,7445.31,7445.31,7445.31,100],["2014-10-23",8173.66,8173.66,8173.66,8173.66,100],["2014-10-24",7526.24,7526.24,7526.24,7526.24,100],["2014-10-27",7526.24,7526.24,7526.24,7526.24,0],["2014-10-28",7526.24,7526.24,7526.24,7526.24,0],["2014-10-29",8254.58,8254.58,8254.58,8254.58,2800],["2014-10-30",7485.77,7485.77,7485.77,7485.77,100],["2014-10-31",8214.12,8214.12,8214.12,8214.12,100],["2014-11-03",7404.85,8982.93,7404.85,8982.93,200],["2014-11-04",8214.12,8214.12,8214.12,8214.12,0],["2014-11-05",8942.47,8942.47,8497.37,8497.37,600],["2014-11-06",8861.54,8861.54,8861.54,8861.54,0],["2014-11-07",8861.54,8861.54,8861.54,8861.54,0],["2014-11-10",8902.0,8902.0,8902.0,8902.0,8200],["2014-11-11",8902.0,8902.0,8902.0,8902.0,0],["2014-11-12",9104.32,9104.32,9104.32,9104.32,100],["2014-11-13",9104.32,9104.32,9104.32,9104.32,0],["2014-11-14",9617.24,9617.24,9617.24,9617.24,100],["2014-11-17",9617.24,9617.24,9617.24,9617.24,0],["2014-11-18",9104.32,9189.81,9104.32,9189.81,3600],["2014-11-19",9189.81,9189.81,9189.81,9189.81,0],["2014-11-20",9189.81,9189.81,9189.81,9189.81,0],["2014-11-21",9189.81,9189.81,9189.81,9189.81,0],["2014-11-24",9189.81,9189.81,9189.81,9189.81,0],["2014-11-25",9189.81,9189.81,9189.81,9189.81,0],["2014-11-26",9189.81,9189.81,9189.81,9189.81,0],["2014-11-27",10001.93,10001.93,10001.93,10001.93,100],["2014-11-28",10001.93,10001.93,10001.93,10001.93,0],["2014-12-01",10001.93,10001.93,10001.93,10001.93,0],["2014-12-02",9403.52,9403.52,9403.52,9403.52,2000],["2014-12-03",9403.52,9403.52,9403.52,9403.52,0],["2014-12-04",9403.52,9403.52,9403.52,9403.52,0],["2014-12-05",9403.52,9403.52,9403.52,9403.52,0],["2014-12-08",8805.12,9189.81,8805.12,9189.81,600],["2014-12-09",8334.94,8334.94,8334.94,8334.94,100],["2014-12-10",9147.06,9147.06,9147.06,9147.06,1900],["2014-12-11",8249.45,9147.06,8249.45,9147.06,200],["2014-12-12",8719.63,8719.63,8719.63,8719.63,0],["2014-12-15",9574.5,9574.5,9574.5,9574.5,500],["2014-12-16",9574.5,9574.5,9574.5,9574.5,0],["2014-12-17",9574.5,9574.5,9574.5,9574.5,0],["2014-12-18",9574.5,9574.5,9574.5,9574.5,0],["2014-12-19",9574.5,9574.5,9574.5,9574.5,0],["2014-12-22",9788.21,9788.21,9574.5,9788.21,4087],["2014-12-23",9916.44,9916.44,9916.44,9916.44,300],["2014-12-24",9916.44,9916.44,9916.44,9916.44,0],["2014-12-25",9916.44,9916.44,9916.44,9916.44,0],["2014-12-26",9916.44,9916.44,9916.44,9916.44,0],["2014-12-29",9916.44,9916.44,9916.44,9916.44,0],["2014-12-30",9916.44,9916.44,9916.44,9916.44,0],["2014-12-31",9916.44,9916.44,9916.44,9916.44,0],["2015-01-05",8933.35,8933.35,8933.35,8933.35,100],["2015-01-06",8548.66,8548.66,8249.45,8249.45,7000],["2015-01-07",8548.66,8548.66,8548.66,8548.66,0],["2015-01-08",8334.94,8334.94,8334.94,8334.94,200],["2015-01-09",8334.94,8334.94,8334.94,8334.94,0],["2015-01-12",8334.94,8334.94,8334.94,8334.94,0],["2015-01-13",9147.06,9147.06,9147.06,9147.06,200],["2015-01-14",9147.06,9147.06,8249.45,9147.06,10000],["2015-01-15",9147.06,9147.06,9147.06,9147.06,0],["2015-01-16",9147.06,9147.06,9147.06,9147.06,0],["2015-01-19",9147.06,9147.06,9147.06,9147.06,0],["2015-01-20",9147.06,9147.06,9147.06,9147.06,0],["2015-01-21",9147.06,9147.06,9147.06,9147.06,0],["2015-01-22",10044.67,10044.67,10044.67,10044.67,200],["2015-01-23",9061.58,9061.58,9061.58,9061.58,5000],["2015-01-26",10044.67,10044.67,10044.67,10044.67,0],["2015-01-27",10044.67,10044.67,10044.67,10044.67,0],["2015-01-28",10044.67,10044.67,10044.67,10044.67,0],["2015-01-29",10044.67,10044.67,10044.67,10044.67,0],["2015-01-30",10044.67,10044.67,10044.67,10044.67,0],["2015-02-02",10044.67,10044.67,10044.67,10044.67,0],["2015-02-03",10044.67,10044.67,10044.67,10044.67,0],["2015-02-04",10044.67,10044.67,10044.67,10044.67,0],["2015-02-05",10044.67,10044.67,10044.67,10044.67,0],["2015-02-06",10044.67,10044.67,10044.67,10044.67,0],["2015-02-09",10044.67,10044.67,10044.67,10044.67,0],["2015-02-10",10044.67,10044.67,10044.67,10044.67,0],["2015-02-11",10044.67,10044.67,10044.67,10044.67,0],["2015-02-12",10044.67,10044.67,10044.67,10044.67,0],["2015-02-13",10044.67,10044.67,10044.67,10044.67,0],["2015-02-24",10044.67,10044.67,10044.67,10044.67,0],["2015-02-25",10044.67,10044.67,10044.67,10044.67,0],["2015-02-26",10044.67,10044.67,10044.67,10044.67,0],["2015-02-27",10044.67,10044.67,10044.67,10044.67,0],["2015-03-02",10044.67,10044.67,10044.67,10044.67,0],["2015-03-03",10044.67,10044.67,10044.67,10044.67,0],["2015-03-04",10044.67,10044.67,10044.67,10044.67,0],["2015-03-05",10044.67,10044.67,10044.67,10044.67,0],["2015-03-06",10044.67,10044.67,10044.67,10044.67,76],["2015-03-09",9104.32,9104.32,9104.32,9104.32,100],["2015-03-10",9104.32,9104.32,9104.32,9104.32,0],["2015-03-11",10001.93,10001.93,8591.4,8591.4,300],["2015-03-12",9531.75,9531.75,9531.75,9531.75,0],["2015-03-13",9531.75,9531.75,9531.75,9531.75,0],["2015-03-16",9531.75,9531.75,9531.75,9531.75,0],["2015-03-17",9531.75,9531.75,9531.75,9531.75,0],["2015-03-18",9531.75,9531.75,9531.75,9531.75,0],["2015-03-19",9531.75,9531.75,9531.75,9531.75,0],["2015-03-20",9531.75,9531.75,8591.4,8591.4,0],["2015-03-23",8676.89,9531.75,8676.89,9531.75,200],["2015-03-24",9104.32,9104.32,9104.32,9104.32,0],["2015-03-25",9104.32,9104.32,9104.32,9104.32,0],["2015-03-26",9104.32,9104.32,9104.32,9104.32,0],["2015-03-27",9104.32,9104.32,9104.32,9104.32,0],["2015-03-30",9104.32,9104.32,9104.32,9104.32,0],["2015-03-31",9104.32,9104.32,9104.32,9104.32,0],["2015-04-01",9403.52,9403.52,9403.52,9403.52,1000],["2015-04-02",9403.52,9403.52,9403.52,9403.52,0],["2015-04-03",9403.52,9403.52,9403.52,9403.52,0],["2015-04-06",10258.39,10258.39,10258.39,10258.39,100],["2015-04-07",10685.82,10685.82,10685.82,10685.82,100],["2015-04-08",10685.82,10685.82,10685.82,10685.82,0],["2015-04-09",10685.82,10685.82,10685.82,10685.82,0],["2015-04-10",10685.82,10685.82,10685.82,10685.82,0],["2015-04-13",10685.82,10685.82,10685.82,10685.82,0],["2015-04-14",10685.82,10685.82,10685.82,10685.82,0],["2015-04-15",9617.24,9617.24,9617.24,9617.24,200],["2015-04-16",9617.24,9617.24,9617.24,9617.24,0],["2015-04-17",10557.59,10557.59,10557.59,10557.59,100],["2015-04-20",10557.59,10557.59,10557.59,10557.59,0],["2015-04-21",10557.59,10557.59,10557.59,10557.59,0],["2015-04-22",10557.59,10557.59,10557.59,10557.59,0],["2015-04-23",10557.59,10557.59,10557.59,10557.59,0],["2015-04-24",10557.59,10557.59,10557.59,10557.59,0],["2015-04-27",10557.59,10557.59,10557.59,10557.59,0],["2015-05-04",10557.59,10557.59,10557.59,10557.59,0],["2015-05-05",10557.59,10557.59,10557.59,10557.59,0],["2015-05-06",10557.59,10557.59,10557.59,10557.59,0],["2015-05-07",10557.59,10557.59,10557.59,10557.59,0],["2015-05-08",10557.59,10557.59,10557.59,10557.59,0],["2015-05-11",10557.59,10557.59,10557.59,10557.59,0],["2015-05-12",10557.59,10557.59,10557.59,10557.59,0],["2015-05-13",10557.59,10557.59,10557.59,10557.59,0],["2015-05-14",10557.59,10557.59,10557.59,10557.59,0],["2015-05-15",10557.59,10557.59,10557.59,10557.59,0],["2015-05-18",10557.59,10557.59,10557.59,10557.59,0],["2015-05-19",10557.59,10557.59,10557.59,10557.59,0],["2015-05-20",9574.5,9574.5,9574.5,9574.5,6100],["2015-05-21",9574.5,9574.5,9574.5,9574.5,0],["2015-05-22",9574.5,9574.5,9574.5,9574.5,0],["2015-05-25",9574.5,9574.5,9574.5,9574.5,0],["2015-05-26",9574.5,9574.5,9574.5,9574.5,0],["2015-05-27",10044.67,10044.67,10044.67,10044.67,500],["2015-05-28",10044.67,10044.67,10044.67,10044.67,0],["2015-05-29",10258.39,10258.39,10258.39,10258.39,1000],["2015-06-01",10472.11,10685.82,10472.11,10685.82,8000],["2015-06-02",10643.08,10643.08,10643.08,10643.08,82],["2015-06-03",10643.08,10643.08,10643.08,10643.08,0],["2015-06-04",10472.11,10472.11,10472.11,10472.11,500],["2015-06-05",10472.11,10472.11,10472.11,10472.11,0],["2015-06-08",10685.82,10899.54,9702.73,9702.73,6100],["2015-06-09",9702.73,9702.73,9702.73,9702.73,900],["2015-06-10",9702.73,9702.73,9702.73,9702.73,0],["2015-06-11",9702.73,9702.73,9702.73,9702.73,0],["2015-06-12",9702.73,9702.73,9702.73,9702.73,0],["2015-06-15",9702.73,9702.73,9702.73,9702.73,0],["2015-06-16",9702.73,9702.73,9702.73,9702.73,0],["2015-06-17",9702.73,9702.73,9702.73,9702.73,0],["2015-06-18",9702.73,9702.73,9702.73,9702.73,0],["2015-06-19",10001.93,10001.93,10001.93,10001.93,200],["2015-06-22",10001.93,10001.93,10001.93,10001.93,0],["2015-06-23",10001.93,10001.93,10001.93,10001.93,0],["2015-06-24",10001.93,10001.93,10001.93,10001.93,0],["2015-06-25",10001.93,10001.93,10001.93,10001.93,0],["2015-06-26",10001.93,10001.93,10001.93,10001.93,0],["2015-06-29",10001.93,10001.93,10001.93,10001.93,0],["2015-06-30",10985.03,10985.03,10985.03,10985.03,100],["2015-07-01",10985.03,10985.03,10985.03,10985.03,0],["2015-07-02",10985.03,10985.03,10985.03,10985.03,0],["2015-07-03",10985.03,10985.03,10985.03,10985.03,0],["2015-07-06",10985.03,10985.03,10985.03,10985.03,100],["2015-07-07",10985.03,10985.03,10985.03,10985.03,0],["2015-07-08",10985.03,10985.03,10985.03,10985.03,0],["2015-07-09",10985.03,10985.03,10985.03,10985.03,0],["2015-07-10",9446.27,9446.27,9446.27,9446.27,1585],["2015-07-13",9446.27,9446.27,9446.27,9446.27,0],["2015-07-14",9446.27,9446.27,9446.27,9446.27,0],["2015-07-15",9617.24,9617.24,9617.24,9617.24,200],["2015-07-16",9617.24,9617.24,9617.24,9617.24,0],["2015-07-17",9617.24,9617.24,9617.24,9617.24,0],["2015-07-20",9830.96,9830.96,9830.96,9830.96,300],["2015-07-21",9830.96,9830.96,9830.96,9830.96,0],["2015-07-22",10258.39,10258.39,10258.39,10258.39,300],["2015-07-23",10258.39,10258.39,10258.39,10258.39,0],["2015-07-24",10258.39,10258.39,10258.39,10258.39,0],["2015-07-27",10258.39,10258.39,10258.39,10258.39,0],["2015-07-28",10258.39,10258.39,10258.39,10258.39,3000],["2015-07-29",10643.08,11797.15,10643.08,11797.15,2200],["2015-07-30",12768.91,12768.91,12768.91,12768.91,1000],["2015-07-31",10887.18,10976.79,10887.18,10976.79,3400],["2015-08-03",10976.79,11424.82,9408.67,9408.67,5500],["2015-08-04",10483.95,10483.95,10483.95,10483.95,0],["2015-08-05",11200.8,12052.06,10663.16,10752.77,26700],["2015-08-06",11693.64,11693.64,11693.64,11693.64,0],["2015-08-07",10304.74,13440.96,9946.31,13440.96,6600],["2015-08-10",12455.29,12455.29,9543.08,12455.29,4700],["2015-08-11",10976.79,12276.08,9139.85,9991.11,17854],["2015-08-12",10080.72,12813.72,10080.72,12813.72,3100],["2015-08-13",9363.87,11693.64,9363.87,11693.64,4000],["2015-08-14",11335.21,11335.21,9722.3,9722.3,3100],["2015-08-17",11200.8,11828.05,9901.51,9901.51,5000],["2015-08-18",10573.56,10573.56,10573.56,10573.56,0],["2015-08-19",12141.67,12141.67,12141.67,12141.67,1200],["2015-08-20",11245.6,12320.88,10349.54,12320.88,1600],["2015-08-21",11469.62,11469.62,11469.62,11469.62,0],["2015-08-24",11469.62,11469.62,11469.62,11469.62,0],["2015-08-25",9811.9,11290.41,9811.9,11290.41,2500],["2015-08-26",10394.34,10394.34,10394.34,10394.34,0],["2015-08-27",11917.65,11917.65,11290.41,11290.41,1500],["2015-08-28",11693.64,11693.64,11693.64,11693.64,0],["2015-08-31",9991.11,11290.41,9991.11,11290.41,800],["2015-09-01",11290.41,11290.41,10752.77,10752.77,1200],["2015-09-03",9632.69,9632.69,9274.26,9632.69,12200],["2015-09-04",9229.46,10752.77,9229.46,9229.46,2000],["2015-09-07",9901.51,9901.51,9901.51,9901.51,0],["2015-09-08",11380.01,11380.01,11380.01,11380.01,900],["2015-09-09",12007.26,12007.26,10752.77,12007.26,2900],["2015-09-10",11648.83,12455.29,11648.83,12455.29,2300],["2015-09-11",12276.08,12276.08,12276.08,12276.08,0],["2015-09-14",12276.08,12276.08,12276.08,12276.08,0],["2015-09-15",12276.08,12276.08,12276.08,12276.08,0],["2015-09-16",12276.08,12276.08,12276.08,12276.08,300],["2015-09-17",12276.08,12276.08,11424.82,11424.82,2400],["2015-09-18",13261.75,13261.75,11648.83,11648.83,800],["2015-09-21",11872.85,11872.85,11872.85,11872.85,0],["2015-09-22",11917.65,12276.08,11917.65,11917.65,3100],["2015-09-23",12320.88,12320.88,12320.88,12320.88,300],["2015-09-24",12320.88,12320.88,12320.88,12320.88,0],["2015-09-25",12320.88,12320.88,12320.88,12320.88,0],["2015-09-28",12320.88,12320.88,12320.88,12320.88,0],["2015-09-29",12320.88,12320.88,12320.88,12320.88,0],["2015-09-30",12320.88,12365.68,12320.88,12365.68,8900],["2015-10-01",12320.88,12320.88,12320.88,12320.88,1200],["2015-10-02",11200.8,11200.8,10483.95,11200.8,6559],["2015-10-05",11200.8,11200.8,11200.8,11200.8,0],["2015-10-06",12858.52,12858.52,12858.52,12858.52,100],["2015-10-07",12858.52,12858.52,12858.52,12858.52,0],["2015-10-08",12007.26,12007.26,12007.26,12007.26,2400],["2015-10-09",12007.26,12007.26,12007.26,12007.26,0],["2015-10-12",12007.26,12007.26,12007.26,12007.26,0],["2015-10-13",12096.87,12096.87,12096.87,12096.87,1200],["2015-10-14",12141.67,12141.67,12141.67,12141.67,2500],["2015-10-15",12186.47,12186.47,10349.54,12186.47,19700],["2015-10-16",12186.47,12186.47,12186.47,12186.47,0],["2015-10-19",12186.47,12186.47,12186.47,12186.47,0],["2015-10-20",12186.47,12186.47,12186.47,12186.47,0],["2015-10-21",12186.47,12186.47,12186.47,12186.47,0],["2015-10-22",12186.47,12186.47,12186.47,12186.47,0],["2015-10-23",12186.47,12186.47,12186.47,12186.47,0],["2015-10-26",12186.47,12186.47,12186.47,12186.47,0],["2015-10-27",12186.47,12186.47,12186.47,12186.47,0],["2015-10-28",12186.47,12186.47,12186.47,12186.47,0],["2015-10-29",12186.47,12186.47,12186.47,12186.47,0],["2015-10-30",12186.47,12186.47,12186.47,12186.47,0],["2015-11-02",13844.19,13844.19,13844.19,13844.19,100],["2015-11-03",11783.24,11783.24,11783.24,11783.24,800],["2015-11-04",10080.72,10080.72,10080.72,10080.72,200],["2015-11-05",10080.72,10080.72,10080.72,10080.72,0],["2015-11-06",10080.72,10080.72,10080.72,10080.72,0],["2015-11-09",10080.72,10080.72,10080.72,10080.72,0],["2015-11-10",11559.23,11559.23,11559.23,11559.23,200],["2015-11-11",11559.23,11559.23,11559.23,11559.23,0],["2015-11-12",13261.75,13261.75,13261.75,13261.75,200],["2015-11-13",15233.09,15233.09,15233.09,15233.09,100],["2015-11-16",15233.09,15233.09,15233.09,15233.09,66],["2015-11-17",15233.09,15233.09,15233.09,15233.09,0],["2015-11-18",15233.09,15233.09,15233.09,15233.09,0],["2015-11-19",15233.09,15233.09,15233.09,15233.09,0],["2015-11-20",15233.09,15233.09,15233.09,15233.09,0],["2015-11-23",15233.09,15233.09,15233.09,15233.09,0],["2015-11-24",15233.09,15233.09,15233.09,15233.09,0],["2015-11-25",15233.09,15233.09,15233.09,15233.09,0],["2015-11-26",15233.09,15233.09,15233.09,15233.09,0],["2015-11-27",15233.09,15233.09,15233.09,15233.09,0],["2015-11-30",15233.09,15233.09,15233.09,15233.09,0],["2015-12-01",15233.09,15233.09,15233.09,15233.09,0],["2015-12-02",15233.09,15233.09,15233.09,15233.09,0],["2015-12-03",15233.09,15233.09,15233.09,15233.09,0],["2015-12-04",15233.09,15233.09,15233.09,15233.09,0],["2015-12-07",17295.42,17295.42,17295.42,17295.42,100],["2015-12-08",17295.42,17295.42,17295.42,17295.42,0],["2015-12-09",17295.42,17295.42,17295.42,17295.42,0],["2015-12-10",17295.42,17295.42,17295.42,17295.42,0],["2015-12-11",17295.42,17295.42,17295.42,17295.42,0],["2015-12-14",17295.42,17295.42,17295.42,17295.42,0],["2015-12-15",17295.42,17295.42,17295.42,17295.42,0],["2015-12-16",17295.42,17295.42,17295.42,17295.42,0],["2015-12-17",17295.42,17295.42,17295.42,17295.42,0],["2015-12-18",17295.42,17295.42,17295.42,17295.42,0],["2015-12-21",18654.68,18654.68,18654.68,18654.68,100],["2015-12-22",18654.68,18654.68,18654.68,18654.68,0],["2015-12-23",18654.68,18654.68,18654.68,18654.68,0],["2015-12-24",18654.68,18654.68,18654.68,18654.68,0],["2015-12-25",18654.68,18654.68,18654.68,18654.68,3656],["2015-12-28",18654.68,18654.68,18654.68,18654.68,0],["2015-12-29",18654.68,18654.68,18654.68,18654.68,0],["2015-12-30",18654.68,18654.68,18654.68,18654.68,0],["2015-12-31",18654.68,18654.68,18654.68,18654.68,56],["2016-01-04",18654.68,18654.68,18654.68,18654.68,0],["2016-01-05",18654.68,18654.68,18654.68,18654.68,0],["2016-01-06",18654.68,18654.68,18654.68,18654.68,0],["2016-01-07",18654.68,18654.68,18654.68,18654.68,0],["2016-01-08",18654.68,18654.68,18654.68,18654.68,0],["2016-01-11",18654.68,18654.68,18654.68,18654.68,0],["2016-01-12",18654.68,18654.68,18654.68,18654.68,0],["2016-01-13",18654.68,18654.68,18654.68,18654.68,0],["2016-01-14",18654.68,18654.68,18654.68,18654.68,0],["2016-01-15",18654.68,18654.68,18654.68,18654.68,0],["2016-01-18",18654.68,18654.68,18654.68,18654.68,0],["2016-01-19",18654.68,18654.68,18654.68,18654.68,0],["2016-01-20",18654.68,18654.68,18654.68,18654.68,0],["2016-01-21",18654.68,18654.68,18654.68,18654.68,0],["2016-01-22",18654.68,18654.68,18654.68,18654.68,0],["2016-01-25",18654.68,18654.68,18654.68,18654.68,0],["2016-01-26",18654.68,18654.68,18654.68,18654.68,0],["2016-01-27",18654.68,18654.68,18654.68,18654.68,0],["2016-01-28",18654.68,18654.68,18654.68,18654.68,0],["2016-01-29",18654.68,18654.68,18654.68,18654.68,0],["2016-02-01",18654.68,18654.68,18654.68,18654.68,0],["2016-02-02",18654.68,18654.68,18654.68,18654.68,0],["2016-02-03",11249.05,11249.05,11249.05,11249.05,2400],["2016-02-04",11249.05,11249.05,11249.05,11249.05,0],["2016-02-05",11249.05,11249.05,11249.05,11249.05,0],["2016-02-15",11249.05,11249.05,11249.05,11249.05,0],["2016-02-16",11249.05,11249.05,11249.05,11249.05,0],["2016-02-17",11249.05,11249.05,11249.05,11249.05,0],["2016-02-18",11249.05,11249.05,11249.05,11249.05,0],["2016-02-19",11249.05,11249.05,11249.05,11249.05,0],["2016-02-22",12936.41,12936.41,12936.41,12936.41,100],["2016-02-23",12936.41,12936.41,12936.41,12936.41,0],["2016-02-24",12936.41,12936.41,12936.41,12936.41,0],["2016-02-25",12936.41,12936.41,12936.41,12936.41,0],["2016-02-26",12936.41,12936.41,12936.41,12936.41,0],["2016-02-29",14858.12,14858.12,14858.12,14858.12,11800],["2016-03-01",14858.12,14858.12,14858.12,14858.12,0],["2016-03-02",14858.12,14858.12,14858.12,14858.12,0],["2016-03-03",14858.12,14858.12,14858.12,14858.12,0],["2016-03-04",14858.12,14858.12,14858.12,14858.12,0],["2016-03-07",14858.12,14858.12,14858.12,14858.12,0],["2016-03-08",14858.12,14858.12,14858.12,14858.12,0],["2016-03-09",17061.06,17061.06,17061.06,17061.06,200],["2016-03-10",18654.68,18654.68,18654.68,18654.68,200],["2016-03-11",18654.68,18654.68,18654.68,18654.68,0],["2016-03-14",18654.68,18654.68,18654.68,18654.68,16],["2016-03-15",18654.68,18654.68,18654.68,18654.68,0],["2016-03-16",18654.68,18654.68,18654.68,18654.68,0],["2016-03-17",18654.68,18654.68,18654.68,18654.68,0],["2016-03-18",18654.68,18654.68,18654.68,18654.68,0],["2016-03-21",18654.68,18654.68,18654.68,18654.68,0],["2016-03-22",19685.84,19685.84,19685.84,19685.84,100],["2016-03-23",19685.84,19685.84,19685.84,19685.84,0],["2016-03-24",19685.84,19685.84,19685.84,19685.84,0],["2016-03-25",19685.84,19685.84,19685.84,19685.84,0],["2016-03-28",19685.84,19685.84,19685.84,19685.84,0],["2016-03-29",19685.84,19685.84,19685.84,19685.84,0],["2016-03-30",19685.84,19685.84,19685.84,19685.84,0],["2016-03-31",19685.84,19685.84,19685.84,19685.84,0],["2016-04-01",19685.84,19685.84,19685.84,19685.84,0],["2016-04-04",19685.84,19685.84,19685.84,19685.84,3393],["2016-04-05",19264.0,19264.0,19264.0,19264.0,100],["2016-04-06",19264.0,19264.0,19264.0,19264.0,0],["2016-04-07",19264.0,19264.0,19264.0,19264.0,0],["2016-04-08",19264.0,19264.0,19264.0,19264.0,0],["2016-04-11",19264.0,19264.0,19264.0,19264.0,0],["2016-04-12",19264.0,19264.0,19264.0,19264.0,200],["2016-04-13",19264.0,19264.0,19264.0,19264.0,0],["2016-04-14",19264.0,19264.0,19264.0,19264.0,0],["2016-04-15",19264.0,19264.0,19264.0,19264.0,5486],["2016-04-19",19264.0,19264.0,19264.0,19264.0,0],["2016-04-20",19264.0,19264.0,19264.0,19264.0,0],["2016-04-21",19264.0,19264.0,19264.0,19264.0,0],["2016-04-22",22029.39,22029.39,22029.39,22029.39,200],["2016-04-25",22029.39,22029.39,22029.39,22029.39,0],["2016-04-26",22029.39,22029.39,22029.39,22029.39,0],["2016-04-27",18748.42,18748.42,18748.42,18748.42,200],["2016-04-28",15936.16,15936.16,15936.16,15936.16,100],["2016-04-29",13733.22,13733.22,13733.22,13733.22,100],["2016-05-04",15748.67,15748.67,15748.67,15748.67,21014],["2016-05-05",15748.67,15748.67,15748.67,15748.67,0],["2016-05-06",15748.67,15748.67,15748.67,15748.67,6170],["2016-05-09",15748.67,15748.67,15748.67,15748.67,0],["2016-05-10",15748.67,15748.67,15748.67,15748.67,0],["2016-05-11",15748.67,15748.67,15748.67,15748.67,0],["2016-05-12",15748.67,15748.67,15748.67,15748.67,0],["2016-05-13",15748.67,15748.67,15748.67,15748.67,0],["2016-05-16",15748.67,15748.67,15748.67,15748.67,0],["2016-05-17",15748.67,15748.67,15748.67,15748.67,0],["2016-05-18",15748.67,15748.67,15748.67,15748.67,0],["2016-05-19",15748.67,15748.67,15748.67,15748.67,0],["2016-05-20",15748.67,15748.67,15748.67,15748.67,0],["2016-05-23",18103.61,18103.61,18103.61,18103.61,200],["2016-05-24",18103.61,18103.61,18103.61,18103.61,0],["2016-05-25",18103.61,18103.61,18103.61,18103.61,0],["2016-05-26",18103.61,18103.61,18103.61,18103.61,0],["2016-05-27",18103.61,18103.61,18103.61,18103.61,0],["2016-05-30",18103.61,18103.61,18103.61,18103.61,0],["2016-05-31",18103.61,18103.61,18103.61,18103.61,0],["2016-06-01",20556.68,20556.68,20556.68,20556.68,200],["2016-06-02",20556.68,20556.68,20556.68,20556.68,0],["2016-06-03",20556.68,20556.68,20556.68,20556.68,0],["2016-06-06",20556.68,20556.68,20556.68,20556.68,0],["2016-06-07",23549.42,23549.42,23549.42,23549.42,100],["2016-06-08",23549.42,23549.42,23549.42,23549.42,0],["2016-06-09",23549.42,23549.42,23549.42,23549.42,0],["2016-06-10",23549.42,23549.42,23549.42,23549.42,0],["2016-06-13",23549.42,23549.42,23549.42,23549.42,0],["2016-06-14",23549.42,23549.42,23549.42,23549.42,0],["2016-06-15",23549.42,23549.42,23549.42,23549.42,0],["2016-06-16",23549.42,23549.42,23549.42,23549.42,0],["2016-06-17",23549.42,23549.42,23549.42,23549.42,0],["2016-06-20",23549.42,23549.42,23549.42,23549.42,0],["2016-06-21",23549.42,23549.42,23549.42,23549.42,0],["2016-06-22",23549.42,23549.42,23549.42,23549.42,0],["2016-06-23",23549.42,23549.42,23549.42,23549.42,7800],["2016-06-24",23549.42,23549.42,23549.42,23549.42,0],["2016-06-27",23549.42,23549.42,23549.42,23549.42,0],["2016-06-28",23549.42,23549.42,23549.42,23549.42,39],["2016-06-29",23549.42,23549.42,23549.42,23549.42,0],["2016-06-30",23549.42,23549.42,23549.42,23549.42,0],["2016-07-01",20115.13,20115.13,20017.0,20017.0,14728],["2016-07-04",20066.06,20066.06,20066.06,20066.06,0],["2016-07-05",19624.51,19624.51,19624.51,19624.51,2000],["2016-07-06",18643.29,18643.29,18643.29,18643.29,1300],["2016-07-07",21096.35,21096.35,19673.57,19673.57,2000],["2016-07-08",20311.37,20311.37,20311.37,20311.37,0],["2016-07-11",20311.37,20311.37,20311.37,20311.37,0],["2016-07-12",20311.37,20311.37,20311.37,20311.37,0],["2016-07-13",20311.37,20311.37,20311.37,20311.37,5500],["2016-07-14",22077.58,22077.58,22077.58,22077.58,1100],["2016-07-15",22077.58,22077.58,22077.58,22077.58,0],["2016-07-18",18839.53,18839.53,18839.53,18839.53,1500],["2016-07-19",19133.9,19133.9,19133.9,19133.9,3000],["2016-07-20",19133.9,19133.9,19133.9,19133.9,0],["2016-07-21",19133.9,19133.9,19133.9,19133.9,4000],["2016-07-22",18643.29,18643.29,18643.29,18643.29,2000],["2016-07-25",18643.29,18643.29,18643.29,18643.29,0],["2016-07-26",18643.29,18643.29,18643.29,18643.29,1700],["2016-07-27",18643.29,18643.29,18643.29,18643.29,1500],["2016-07-28",18643.29,18643.29,18643.29,18643.29,0],["2016-07-29",19918.88,21096.35,19918.88,21096.35,10600],["2016-08-01",20115.13,20605.74,20115.13,20605.74,2900],["2016-08-02",19379.21,19379.21,19379.21,19379.21,2200],["2016-08-03",19379.21,19379.21,19379.21,19379.21,0],["2016-08-04",19379.21,19379.21,19379.21,19379.21,0],["2016-08-05",19379.21,19379.21,19379.21,19379.21,0],["2016-08-08",19133.9,19133.9,18201.74,19133.9,2300],["2016-08-09",19624.51,21194.47,19624.51,21194.47,2110],["2016-08-10",20164.19,20164.19,20115.13,20115.13,1000],["2016-08-11",20752.92,20752.92,20752.92,20752.92,310],["2016-08-12",20752.92,20752.92,20752.92,20752.92,0],["2016-08-15",19624.51,19624.51,19624.51,19624.51,2700],["2016-08-16",19624.51,19624.51,19624.51,19624.51,0],["2016-08-17",20605.74,20605.74,20605.74,20605.74,800],["2016-08-18",20605.74,20605.74,20605.74,20605.74,0],["2016-08-19",20605.74,20605.74,20605.74,20605.74,0],["2016-08-22",20605.74,20605.74,20605.74,20605.74,61],["2016-08-23",20605.74,20605.74,20605.74,20605.74,0],["2016-08-24",20605.74,20605.74,20605.74,20605.74,0],["2016-08-25",22077.58,22077.58,20115.13,20605.74,3500],["2016-08-26",21194.47,21194.47,21194.47,21194.47,1357],["2016-08-29",21194.47,21194.47,21194.47,21194.47,0],["2016-08-30",21194.47,21194.47,21194.47,21194.47,0],["2016-08-31",21194.47,21194.47,21194.47,21194.47,0],["2016-09-01",21194.47,21194.47,21194.47,21194.47,0],["2016-09-05",21194.47,21194.47,21194.47,21194.47,0],["2016-09-06",21194.47,21194.47,21194.47,21194.47,0],["2016-09-07",21194.47,21194.47,21194.47,21194.47,0],["2016-09-08",21194.47,21194.47,21194.47,21194.47,0],["2016-09-09",21194.47,21194.47,21194.47,21194.47,0],["2016-09-12",21194.47,21194.47,21194.47,21194.47,0],["2016-09-13",21194.47,21194.47,21194.47,21194.47,0],["2016-09-14",21194.47,21194.47,21194.47,21194.47,0],["2016-09-15",21194.47,21194.47,21194.47,21194.47,0],["2016-09-16",21194.47,21194.47,21194.47,21194.47,0],["2016-09-19",21194.47,21194.47,21194.47,21194.47,0],["2016-09-20",21194.47,21194.47,21194.47,21194.47,0],["2016-09-21",21194.47,21194.47,21194.47,21194.47,0],["2016-09-22",21194.47,21194.47,21194.47,21194.47,0],["2016-09-23",21194.47,21194.47,21194.47,21194.47,0],["2016-09-26",21194.47,21194.47,21194.47,21194.47,0],["2016-09-27",21194.47,21194.47,21194.47,21194.47,0],["2016-09-28",22077.58,22077.58,22077.58,22077.58,1000],["2016-09-29",22077.58,22077.58,22077.58,22077.58,0],["2016-09-30",22077.58,22077.58,22077.58,22077.58,0],["2016-10-03",22077.58,22077.58,22077.58,22077.58,0],["2016-10-04",22077.58,22077.58,22077.58,22077.58,0],["2016-10-05",22077.58,22077.58,22077.58,22077.58,0],["2016-10-06",20605.74,20605.74,20605.74,20605.74,2100],["2016-10-07",20605.74,20605.74,20605.74,20605.74,0],["2016-10-10",20605.74,20605.74,20605.74,20605.74,0],["2016-10-11",20605.74,20605.74,20605.74,20605.74,0],["2016-10-12",20605.74,20605.74,20605.74,20605.74,0],["2016-10-13",21096.35,21586.96,21096.35,21586.96,2000],["2016-10-14",21390.72,21390.72,21390.72,21390.72,0],["2016-10-17",21390.72,21390.72,21390.72,21390.72,0],["2016-10-18",21390.72,21390.72,21390.72,21390.72,0],["2016-10-19",21390.72,21390.72,21390.72,21390.72,0],["2016-10-20",24530.64,24530.64,24530.64,24530.64,100],["2016-10-21",24530.64,24530.64,24530.64,24530.64,0],["2016-10-24",24530.64,24530.64,24530.64,24530.64,0],["2016-10-25",24530.64,24530.64,24530.64,24530.64,0],["2016-10-26",24530.64,24530.64,24530.64,24530.64,0],["2016-10-27",24530.64,24530.64,24530.64,24530.64,0],["2016-10-28",24530.64,24530.64,24530.64,24530.64,0],["2016-10-31",24530.64,24530.64,24530.64,24530.64,0],["2016-11-01",24530.64,24530.64,24530.64,24530.64,0],["2016-11-02",24530.64,24530.64,24530.64,24530.64,0],["2016-11-03",24530.64,24530.64,24530.64,24530.64,0],["2016-11-04",24530.64,24530.64,24530.64,24530.64,0],["2016-11-07",24530.64,24530.64,24530.64,24530.64,0],["2016-11-08",24530.64,24530.64,24530.64,24530.64,0],["2016-11-09",24530.64,24530.64,24530.64,24530.64,0],["2016-11-10",24530.64,24530.64,24530.64,24530.64,0],["2016-11-11",24530.64,24530.64,24530.64,24530.64,0],["2016-11-14",24530.64,24530.64,24530.64,24530.64,0],["2016-11-15",24530.64,24530.64,24530.64,24530.64,0],["2016-11-16",24530.64,24530.64,24530.64,24530.64,0],["2016-11-17",24530.64,24530.64,24530.64,24530.64,0],["2016-11-18",24530.64,24530.64,24530.64,24530.64,0],["2016-11-21",24530.64,24530.64,24530.64,24530.64,0],["2016-11-22",24530.64,24530.64,24530.64,24530.64,0],["2016-11-23",24530.64,24530.64,24530.64,24530.64,3000],["2016-11-24",24530.64,24530.64,24530.64,24530.64,11000],["2016-11-25",24530.64,24530.64,24530.64,24530.64,0],["2016-11-28",24530.64,24530.64,24530.64,24530.64,0],["2016-11-29",24530.64,24530.64,24530.64,24530.64,0],["2016-11-30",24530.64,24530.64,24530.64,24530.64,0],["2016-12-01",24530.64,24530.64,24530.64,24530.64,0],["2016-12-02",24530.64,24530.64,24530.64,24530.64,0],["2016-12-05",20990.14,20990.14,20990.14,20990.14,1000],["2016-12-06",22760.39,22760.39,22760.39,22760.39,500],["2016-12-07",22760.39,22760.39,22760.39,22760.39,0],["2016-12-08",22760.39,22760.39,22760.39,22760.39,0],["2016-12-09",22760.39,22760.39,22760.39,22760.39,0],["2016-12-12",22760.39,22760.39,22760.39,22760.39,0],["2016-12-13",22760.39,22760.39,22760.39,22760.39,0],["2016-12-14",22760.39,22760.39,22760.39,22760.39,0],["2016-12-15",22760.39,22760.39,22760.39,22760.39,0],["2016-12-16",23013.28,23013.28,23013.28,23013.28,800],["2016-12-19",23013.28,23013.28,23013.28,23013.28,0],["2016-12-20",23013.28,23013.28,23013.28,23013.28,0],["2016-12-21",23013.28,23013.28,23013.28,23013.28,0],["2016-12-22",23013.28,23013.28,23013.28,23013.28,0],["2016-12-23",23013.28,23013.28,23013.28,23013.28,0],["2016-12-26",23266.17,23266.17,23266.17,23266.17,100],["2016-12-27",23266.17,23266.17,23266.17,23266.17,370200],["2016-12-28",23266.17,23266.17,23266.17,23266.17,0],["2016-12-29",23266.17,23266.17,23266.17,23266.17,0],["2016-12-30",23266.17,23266.17,23266.17,23266.17,0],["2017-01-03",23266.17,23266.17,23266.17,23266.17,0],["2017-01-04",21748.82,21748.82,21748.82,21748.82,500],["2017-01-05",21748.82,21748.82,21748.82,21748.82,0],["2017-01-06",21748.82,21748.82,21748.82,21748.82,0],["2017-01-09",21748.82,21748.82,21748.82,21748.82,0],["2017-01-10",21748.82,21748.82,21748.82,21748.82,90000],["2017-01-11",21243.03,21243.03,21243.03,21243.03,4000],["2017-01-12",21243.03,21243.03,21243.03,21243.03,0],["2017-01-13",21243.03,21243.03,21243.03,21243.03,6800],["2017-01-16",21243.03,21243.03,21243.03,21243.03,0],["2017-01-17",21243.03,21243.03,21243.03,21243.03,0],["2017-01-18",21243.03,21243.03,21243.03,21243.03,0],["2017-01-19",21748.82,21748.82,21748.82,21748.82,500],["2017-01-20",21748.82,21748.82,21748.82,21748.82,0],["2017-01-23",21748.82,21748.82,21748.82,21748.82,0],["2017-01-24",21748.82,21748.82,21748.82,21748.82,0],["2017-01-25",21748.82,21748.82,21748.82,21748.82,0],["2017-02-02",21748.82,21748.82,21748.82,21748.82,0],["2017-02-03",21748.82,21748.82,21748.82,21748.82,100000],["2017-02-06",21748.82,21748.82,21748.82,21748.82,0],["2017-02-07",21748.82,21748.82,21748.82,21748.82,0],["2017-02-08",21748.82,21748.82,21748.82,21748.82,0],["2017-02-09",21344.19,21344.19,21243.03,21243.03,2800],["2017-02-10",21243.03,21243.03,21243.03,21243.03,0],["2017-02-13",21243.03,21243.03,21243.03,21243.03,0],["2017-02-14",21243.03,21243.03,21243.03,21243.03,0],["2017-02-15",21243.03,21243.03,21243.03,21243.03,0],["2017-02-16",21243.03,21243.03,21243.03,21243.03,1000],["2017-02-17",21495.92,21495.92,21495.92,21495.92,1000],["2017-02-20",21495.92,21495.92,21495.92,21495.92,0],["2017-02-21",21495.92,21495.92,21495.92,21495.92,0],["2017-02-22",21698.24,21698.24,21243.03,21243.03,4100],["2017-02-23",21243.03,21243.03,21243.03,21243.03,0],["2017-02-24",21495.92,21495.92,21495.92,21495.92,2000],["2017-02-27",21495.92,21495.92,21495.92,21495.92,0],["2017-02-28",21243.03,21243.03,21243.03,21243.03,500],["2017-03-01",21243.03,21243.03,21243.03,21243.03,0],["2017-03-02",21243.03,21243.03,21243.03,21243.03,6],["2017-03-03",21243.03,21243.03,21243.03,21243.03,0],["2017-03-06",21495.92,21495.92,21495.92,21495.92,5000],["2017-03-07",21495.92,21495.92,21495.92,21495.92,0],["2017-03-08",21495.92,21495.92,21495.92,21495.92,0],["2017-03-09",21495.92,21495.92,21495.92,21495.92,70],["2017-03-10",21495.92,21495.92,21495.92,21495.92,9900],["2017-03-13",21495.92,21495.92,21495.92,21495.92,50],["2017-03-14",21495.92,21748.82,21495.92,21748.82,4000],["2017-03-15",21698.24,21698.24,21698.24,21698.24,180210],["2017-03-16",21698.24,21698.24,21698.24,21698.24,10],["2017-03-17",21698.24,21698.24,21698.24,21698.24,50],["2017-03-20",21698.24,21698.24,21698.24,21698.24,0],["2017-03-21",21495.92,21495.92,21495.92,21495.92,620],["2017-03-22",21495.92,21495.92,21495.92,21495.92,0],["2017-03-23",21495.92,21495.92,21495.92,21495.92,0],["2017-03-24",21495.92,21495.92,21495.92,21495.92,0],["2017-03-27",21495.92,21495.92,21495.92,21495.92,0],["2017-03-28",21495.92,21495.92,21495.92,21495.92,10],["2017-03-29",22760.39,24682.38,22760.39,24682.38,4600],["2017-03-30",25542.21,28121.72,25542.21,28121.72,12600],["2017-03-31",28324.04,28425.2,28324.04,28324.04,17800],["2017-04-03",26553.79,27717.1,26553.79,27717.1,1600],["2017-04-04",26806.68,27312.47,26806.68,27312.47,5100],["2017-04-05",26857.26,26857.26,26806.68,26806.68,3700],["2017-04-07",26553.79,26806.68,26553.79,26806.68,1800],["2017-04-10",24277.75,25289.32,24277.75,25289.32,1400],["2017-04-11",24581.22,26048.0,24581.22,25795.11,5500],["2017-04-12",25795.11,25795.11,25795.11,25795.11,1000],["2017-04-13",25795.11,25795.11,25795.11,25795.11,0],["2017-04-14",25795.11,25795.11,25795.11,25795.11,0],["2017-04-17",25795.11,25795.11,25795.11,25795.11,0],["2017-04-18",25795.11,25795.11,25795.11,25795.11,0],["2017-04-19",25795.11,25795.11,25795.11,25795.11,0],["2017-04-20",25795.11,25795.11,25795.11,25795.11,0],["2017-04-21",24530.64,24530.64,23822.54,24277.75,7629],["2017-04-24",24024.85,24024.85,24024.85,24024.85,3942],["2017-04-25",24024.85,24024.85,24024.85,24024.85,0],["2017-04-26",24024.85,24024.85,24024.85,24024.85,0],["2017-04-27",24783.53,24783.53,24783.53,24783.53,890],["2017-04-28",24783.53,24783.53,24783.53,24783.53,24],["2017-05-03",24783.53,24783.53,24682.38,24682.38,2400],["2017-05-04",24682.38,24682.38,24682.38,24682.38,0],["2017-05-05",21748.82,25289.32,21748.82,25289.32,300],["2017-05-08",24126.01,24126.01,24075.43,24075.43,1100],["2017-05-09",23771.96,23771.96,23771.96,23771.96,4800],["2017-05-10",23771.96,23771.96,22760.39,22760.39,2400],["2017-05-11",24829.26,24829.26,24149.72,24201.99,17400],["2017-05-12",24411.08,24411.08,24411.08,24411.08,3500],["2017-05-15",23522.46,23522.46,23522.46,23522.46,400],["2017-05-16",23522.46,24306.54,23522.46,24306.54,1400],["2017-05-17",24306.54,24567.9,24306.54,24567.9,3900],["2017-05-18",25090.62,25090.62,24567.9,24620.17,4100],["2017-05-19",24881.53,24881.53,24567.9,24567.9,1600],["2017-05-22",26397.42,26397.42,24829.26,24829.26,1400],["2017-05-23",24986.07,24986.07,24986.07,24986.07,0],["2017-05-24",24986.07,24986.07,24567.9,24567.9,2100],["2017-05-25",24567.9,24567.9,24149.72,24149.72,1500],["2017-05-26",23836.09,23836.09,23836.09,23836.09,300],["2017-05-29",23836.09,23836.09,23836.09,23836.09,800],["2017-05-30",23836.09,23836.09,23836.09,23836.09,200],["2017-05-31",23836.09,23836.09,23836.09,23836.09,0],["2017-06-01",24306.54,24567.9,24306.54,24567.9,5300],["2017-06-02",24149.72,26083.79,24149.72,26083.79,300],["2017-06-05",24776.99,24776.99,24776.99,24776.99,776],["2017-06-06",24776.99,24776.99,24776.99,24776.99,30],["2017-06-07",24776.99,24776.99,24776.99,24776.99,0],["2017-06-08",24776.99,24776.99,24776.99,24776.99,0],["2017-06-09",24776.99,24776.99,24776.99,24776.99,0],["2017-06-12",24306.54,24306.54,24306.54,24306.54,610],["2017-06-13",24567.9,24567.9,24567.9,24567.9,100],["2017-06-14",24567.9,24567.9,24567.9,24567.9,0],["2017-06-15",24567.9,24620.17,24567.9,24567.9,1200],["2017-06-16",24620.17,24620.17,24620.17,24620.17,0],["2017-06-19",24567.9,24567.9,24567.9,24567.9,1300],["2017-06-20",24567.9,24567.9,24567.9,24567.9,0],["2017-06-21",25090.62,25090.62,24567.9,24567.9,6049],["2017-06-22",24567.9,24567.9,24567.9,24567.9,1266],["2017-06-23",24567.9,24567.9,24254.26,24254.26,900],["2017-06-26",24567.9,24567.9,24567.9,24567.9,3800],["2017-06-27",24567.9,24567.9,24567.9,24567.9,100],["2017-06-28",24567.9,24567.9,24567.9,24567.9,0],["2017-06-29",28174.67,28174.67,28174.67,28174.67,500],["2017-06-30",24567.9,26972.42,24567.9,26867.87,8900],["2017-07-03",24567.9,25090.62,24567.9,25090.62,7000],["2017-07-04",24672.44,24724.71,24672.44,24672.44,1000],["2017-07-05",24567.9,24567.9,24567.9,24567.9,12350],["2017-07-06",24567.9,24567.9,24567.9,24567.9,3788],["2017-07-07",24567.9,24567.9,24567.9,24567.9,0],["2017-07-10",24358.81,24358.81,24358.81,24358.81,100],["2017-07-11",24358.81,24358.81,24358.81,24358.81,0],["2017-07-12",24358.81,24358.81,24358.81,24358.81,0],["2017-07-13",22529.28,25090.62,22529.28,25038.35,1200],["2017-07-14",24567.9,24567.9,24463.35,24463.35,3700],["2017-07-17",24567.9,24567.9,24567.9,24567.9,300],["2017-07-18",24567.9,24567.9,24567.9,24567.9,579],["2017-07-19",24567.9,25090.62,24567.9,24620.17,6370],["2017-07-20",24620.17,24620.17,24620.17,24620.17,1500],["2017-07-21",24620.17,24620.17,24620.17,24620.17,0],["2017-07-24",24463.35,24620.17,24463.35,24567.9,2600],["2017-07-25",24567.9,24567.9,24567.9,24567.9,1200],["2017-07-26",24201.99,24201.99,24201.99,24201.99,20546],["2017-07-27",24201.99,24201.99,24201.99,24201.99,0],["2017-07-28",24201.99,24201.99,24201.99,24201.99,0],["2017-07-31",24201.99,24201.99,24201.99,24201.99,0],["2017-08-01",24201.99,24201.99,24201.99,24201.99,3600],["2017-08-02",23522.46,23522.46,23522.46,23522.46,17952],["2017-08-03",23522.46,23522.46,23522.46,23522.46,70],["2017-08-04",23522.46,23522.46,23522.46,23522.46,3000],["2017-08-07",24045.18,24045.18,23522.46,23522.46,2200],["2017-08-08",23522.46,23522.46,23522.46,23522.46,1500],["2017-08-09",23522.46,23522.46,23522.46,23522.46,6900],["2017-08-10",23522.46,23522.46,23522.46,23522.46,0],["2017-08-11",23522.46,23522.46,23522.46,23522.46,0],["2017-08-14",23522.46,23522.46,23522.46,23522.46,2200],["2017-08-15",23522.46,23522.46,23522.46,23522.46,200],["2017-08-16",23522.46,23522.46,23522.46,23522.46,0],["2017-08-17",23522.46,23522.46,23522.46,23522.46,0],["2017-08-18",23522.46,23522.46,23522.46,23522.46,0],["2017-08-21",23417.91,23417.91,23417.91,23417.91,3000],["2017-08-22",23261.09,23261.09,23261.09,23261.09,1000],["2017-08-23",23261.09,23261.09,23261.09,23261.09,3200],["2017-08-24",23261.09,23261.09,23261.09,23261.09,3500],["2017-08-25",23261.09,23261.09,23261.09,23261.09,11241],["2017-08-28",23522.46,23522.46,23522.46,23522.46,1600],["2017-08-29",23522.46,23522.46,23522.46,23522.46,500],["2017-08-30",23522.46,23522.46,23261.09,23522.46,1330],["2017-08-31",23522.46,23522.46,23522.46,23522.46,300],["2017-09-01",23522.46,23522.46,23522.46,23522.46,8900],["2017-09-05",23522.46,23522.46,23522.46,23522.46,2600],["2017-09-06",23522.46,23522.46,23522.46,23522.46,3400],["2017-09-07",24515.63,24515.63,24515.63,24515.63,100],["2017-09-08",24515.63,24515.63,24515.63,24515.63,0],["2017-09-11",24829.26,24829.26,24829.26,24829.26,1500],["2017-09-12",24567.9,24567.9,24567.9,24567.9,300],["2017-09-13",23783.82,23783.82,23783.82,23783.82,400],["2017-09-14",23783.82,23783.82,23783.82,23783.82,0],["2017-09-15",23783.82,23783.82,23783.82,23783.82,40],["2017-09-18",23783.82,23783.82,23783.82,23783.82,0],["2017-09-19",23783.82,23783.82,23783.82,23783.82,0],["2017-09-20",23522.46,23522.46,23522.46,23522.46,200],["2017-09-21",23627.0,24045.18,23627.0,24045.18,1200],["2017-09-22",23836.09,23836.09,23836.09,23836.09,200],["2017-09-25",23522.46,23522.46,23522.46,23522.46,1009],["2017-09-26",23574.73,23574.73,23574.73,23574.73,0],["2017-09-27",23522.46,23574.73,23522.46,23522.46,3400],["2017-09-28",23522.46,23522.46,23522.46,23522.46,0],["2017-09-29",23522.46,23522.46,23522.46,23522.46,0],["2017-10-02",23522.46,23522.46,23522.46,23522.46,1000],["2017-10-03",23522.46,23522.46,23522.46,23522.46,17600],["2017-10-04",23522.46,23522.46,23522.46,23522.46,0],["2017-10-05",23522.46,23522.46,23522.46,23522.46,9800],["2017-10-06",23522.46,23522.46,23522.46,23522.46,0],["2017-10-09",23522.46,23522.46,23522.46,23522.46,0],["2017-10-10",23522.46,23522.46,23522.46,23522.46,1100],["2017-10-11",23522.46,23522.46,23522.46,23522.46,0],["2017-10-12",23731.54,23731.54,23731.54,23731.54,500],["2017-10-13",23888.36,23888.36,23888.36,23888.36,200],["2017-10-16",23992.9,23992.9,23992.9,23992.9,2700],["2017-10-17",24045.18,24567.9,24045.18,24567.9,2000],["2017-10-18",24306.54,24306.54,23783.82,23783.82,5000],["2017-10-19",23992.9,23992.9,23992.9,23992.9,0],["2017-10-20",23992.9,23992.9,23992.9,23992.9,0],["2017-10-23",24097.45,24097.45,24097.45,24097.45,3000],["2017-10-24",24097.45,24097.45,24097.45,24097.45,0],["2017-10-25",24097.45,24097.45,24097.45,24097.45,0],["2017-10-26",24045.18,24045.18,24045.18,24045.18,2000],["2017-10-27",24045.18,24045.18,24045.18,24045.18,2000],["2017-10-30",24306.54,24567.9,24306.54,24567.9,2500],["2017-10-31",24672.44,24672.44,23522.46,24045.18,10500],["2017-11-01",24306.54,24306.54,24254.26,24306.54,5100],["2017-11-02",24306.54,24306.54,24306.54,24306.54,0],["2017-11-03",24254.26,24254.26,24045.18,24045.18,5200],["2017-11-06",23522.46,23522.46,23522.46,23522.46,6050],["2017-11-07",23522.46,23522.46,22999.73,22999.73,3110],["2017-11-08",23522.46,23522.46,23522.46,23522.46,2500],["2017-11-09",23261.09,23261.09,23261.09,23261.09,1400],["2017-11-10",23522.46,23522.46,23522.46,23522.46,2300],["2017-11-13",23261.09,23470.18,23261.09,23261.09,3310],["2017-11-14",23261.09,23261.09,23261.09,23261.09,878],["2017-11-15",23261.09,23261.09,23261.09,23261.09,20000],["2017-11-16",23531.57,23531.57,23531.57,23531.57,300],["2017-11-17",23531.57,23531.57,23261.09,23261.09,1510],["2017-11-20",23261.09,23261.09,23261.09,23261.09,1000],["2017-11-21",23207.0,23261.09,23207.0,23261.09,2700],["2017-11-22",23207.0,23207.0,23207.0,23207.0,0],["2017-11-23",23207.0,23207.0,23207.0,23207.0,0],["2017-11-24",23207.0,23207.0,23207.0,23207.0,0],["2017-11-27",26452.73,26615.02,23531.57,23531.57,3800],["2017-11-28",23531.57,23531.57,23531.57,23531.57,11500],["2017-11-29",23531.57,23531.57,23531.57,23531.57,0],["2017-11-30",23531.57,23531.57,23531.57,23531.57,2400],["2017-12-01",23477.48,23477.48,23477.48,23477.48,700],["2017-12-04",23261.09,23261.09,23261.09,23261.09,1500],["2017-12-05",24883.96,24883.96,23261.09,23261.09,7800],["2017-12-06",23856.15,23856.15,23856.15,23856.15,0],["2017-12-07",23856.15,23856.15,23856.15,23856.15,0],["2017-12-08",23856.15,23856.15,23856.15,23856.15,0],["2017-12-11",23856.15,23856.15,23856.15,23856.15,0],["2017-12-12",23856.15,23856.15,23856.15,23856.15,0],["2017-12-13",23856.15,23856.15,23856.15,23856.15,1],["2017-12-14",23856.15,23856.15,23856.15,23856.15,0],["2017-12-15",23856.15,23856.15,23856.15,23856.15,0],["2017-12-18",23531.57,23531.57,23531.57,23531.57,1200],["2017-12-19",23531.57,23531.57,23531.57,23531.57,1000],["2017-12-20",23531.57,23531.57,23531.57,23531.57,500],["2017-12-21",23531.57,23531.57,23531.57,23531.57,0],["2017-12-22",23531.57,23531.57,23531.57,23531.57,0],["2017-12-25",23531.57,23531.57,23531.57,23531.57,400],["2017-12-26",23531.57,23531.57,23531.57,23531.57,8500],["2017-12-27",23531.57,23531.57,23531.57,23531.57,12201],["2017-12-28",23531.57,25965.87,23531.57,24883.96,24100],["2017-12-29",25046.25,28778.84,24992.15,28778.84,29001],["2018-01-02",25046.25,25479.01,25046.25,25479.01,15210],["2018-01-03",25424.92,25695.39,25370.82,25370.82,9530],["2018-01-04",25695.39,25695.39,24883.96,25479.01,22300],["2018-01-05",25424.92,25424.92,25208.53,25424.92,6000],["2018-01-08",24883.96,25695.39,24883.96,25695.39,2500],["2018-01-09",25641.3,25695.39,25424.92,25424.92,2100],["2018-01-10",25424.92,25424.92,25424.92,25424.92,400],["2018-01-11",25424.92,25424.92,25424.92,25424.92,1000],["2018-01-12",25370.82,25424.92,25370.82,25424.92,3500],["2018-01-15",25424.92,25424.92,25424.92,25424.92,8283],["2018-01-16",25424.92,25424.92,25424.92,25424.92,0],["2018-01-17",24883.96,24883.96,24883.96,24883.96,1134],["2018-01-18",24883.96,24883.96,24883.96,24883.96,0],["2018-01-19",25154.44,25154.44,24343.01,24883.96,1100],["2018-01-22",24883.96,24883.96,24883.96,24883.96,10400],["2018-01-23",24883.96,25424.92,24883.96,24883.96,7100],["2018-01-24",24883.96,25424.92,24883.96,25316.73,8500],["2018-01-25",24938.06,24938.06,24883.96,24883.96,4497],["2018-01-26",24883.96,24992.15,24613.48,24883.96,6600],["2018-01-29",24883.96,24883.96,24613.48,24613.48,2500],["2018-01-30",24613.48,24613.48,24613.48,24613.48,500],["2018-01-31",24613.48,24613.48,24613.48,24613.48,0],["2018-02-01",24451.2,24451.2,24451.2,24451.2,2400],["2018-02-02",24343.01,24883.96,24343.01,24883.96,1100],["2018-02-05",24829.87,24829.87,24829.87,24829.87,11],["2018-02-06",23477.48,24829.87,23477.48,24829.87,3401],["2018-02-07",24829.87,24829.87,24829.87,24829.87,100],["2018-02-08",24829.87,24829.87,24829.87,24829.87,0],["2018-02-09",24829.87,24829.87,24829.87,24829.87,0],["2018-02-12",24829.87,24829.87,24829.87,24829.87,0],["2018-02-13",24829.87,24829.87,24829.87,24829.87,0],["2018-02-21",22774.23,24829.87,22720.14,24829.87,1120],["2018-02-22",24829.87,24883.96,24829.87,24883.96,900],["2018-02-23",24883.96,24883.96,24883.96,24883.96,0],["2018-02-26",24883.96,24883.96,24883.96,24883.96,0],["2018-02-27",24559.39,24559.39,24559.39,24559.39,100],["2018-02-28",24613.48,24613.48,24613.48,24613.48,100],["2018-03-01",24343.01,24343.01,23531.57,23531.57,1000],["2018-03-02",23856.15,23856.15,23856.15,23856.15,0],["2018-03-05",23856.15,23856.15,23856.15,23856.15,830],["2018-03-06",23315.19,23315.19,23261.09,23261.09,3000],["2018-03-07",23531.57,23531.57,23531.57,23531.57,2000],["2018-03-08",23802.05,24343.01,23802.05,24126.62,4950],["2018-03-09",24343.01,25695.39,24072.53,24883.96,5700],["2018-03-12",24883.96,25100.34,24343.01,25100.34,4909],["2018-03-13",24883.96,24883.96,24883.96,24883.96,4200],["2018-03-14",25154.44,25424.92,25154.44,25424.92,4620],["2018-03-15",25262.63,25262.63,25262.63,25262.63,10],["2018-03-16",24883.96,24883.96,24883.96,24883.96,3290],["2018-03-19",24883.96,24883.96,24883.96,24883.96,501],["2018-03-20",25154.44,25424.92,25154.44,25424.92,2000],["2018-03-21",25154.44,25154.44,25154.44,25154.44,90],["2018-03-22",25154.44,25154.44,25154.44,25154.44,50],["2018-03-23",24883.96,25424.92,24883.96,25424.92,2310],["2018-03-26",24992.15,25100.34,24992.15,25100.34,1550],["2018-03-27",24343.01,25100.34,22179.18,22720.14,10400],["2018-03-28",21638.23,21638.23,21638.23,21638.23,3310],["2018-03-29",22449.66,24288.91,22449.66,24288.91,12400],["2018-03-30",22828.33,27534.64,22774.23,27534.64,20600],["2018-04-02",23802.05,23802.05,23261.09,23261.09,900],["2018-04-03",23802.05,23802.05,23802.05,23802.05,100],["2018-04-04",23802.05,23802.05,23802.05,23802.05,0],["2018-04-05",23802.05,23802.05,23802.05,23802.05,0],["2018-04-06",23802.05,23802.05,23802.05,23802.05,0],["2018-04-09",22179.18,23747.95,21638.23,23747.95,1300],["2018-04-10",23315.19,23315.19,23315.19,23315.19,0],["2018-04-11",23315.19,25154.44,23315.19,25154.44,1700],["2018-04-12",22720.14,22720.14,22720.14,22720.14,100],["2018-04-13",21692.32,22395.57,21638.23,22179.18,600],["2018-04-16",21962.8,21962.8,21962.8,21962.8,0],["2018-04-17",21638.23,21962.8,21097.27,21097.27,1300],["2018-04-18",22666.04,22666.04,22449.66,22449.66,400],["2018-04-19",20772.7,21097.27,20772.7,21097.27,1100],["2018-04-20",22666.04,22666.04,22666.04,22666.04,100],["2018-04-23",21367.75,21367.75,20556.32,20556.32,300],["2018-04-24",20826.79,21584.13,20826.79,21584.13,300],["2018-04-26",21584.13,21584.13,21584.13,21584.13,100],["2018-04-27",21584.13,21584.13,21584.13,21584.13,0],["2018-05-02",20556.32,20556.32,20556.32,20556.32,300],["2018-05-03",21530.04,21530.04,19474.4,19474.4,1900],["2018-05-04",21584.13,21584.13,19474.4,19636.69,12300],["2018-05-07",19636.69,21908.71,19636.69,21908.71,2600],["2018-05-08",19961.26,21421.85,19907.17,21421.85,3700],["2018-05-09",20664.51,20664.51,20664.51,20664.51,500],["2018-05-10",20015.36,20826.79,19041.64,19041.64,1900],["2018-05-11",20283.59,20396.28,20283.59,20396.28,1100],["2018-05-14",20396.28,20396.28,20283.59,20396.28,3500],["2018-05-15",19832.84,19832.84,19832.84,19832.84,100],["2018-05-16",19832.84,19832.84,19832.84,19832.84,0],["2018-05-17",19720.16,19720.16,19720.16,19720.16,1600],["2018-05-18",19720.16,19720.16,19438.44,19438.44,5934],["2018-05-21",19720.16,19720.16,19720.16,19720.16,100],["2018-05-22",19720.16,19720.16,19720.16,19720.16,1500],["2018-05-23",19663.81,19720.16,19663.81,19720.16,500],["2018-05-24",19720.16,19720.16,19720.16,19720.16,200],["2018-05-25",19720.16,19720.16,19720.16,19720.16,0],["2018-05-28",20283.59,20283.59,19720.16,19720.16,1400],["2018-05-29",22537.32,22537.32,22537.32,22537.32,100],["2018-05-30",24227.62,24227.62,24227.62,24227.62,100],["2018-05-31",24227.62,24227.62,24227.62,24227.62,0],["2018-06-01",24227.62,24227.62,24227.62,24227.62,0],["2018-06-04",24227.62,24227.62,24227.62,24227.62,0],["2018-06-05",24227.62,24227.62,24227.62,24227.62,0],["2018-06-06",24227.62,24227.62,24227.62,24227.62,0],["2018-06-07",20621.65,22480.98,20621.65,22480.98,200],["2018-06-08",22255.61,22255.61,22255.61,22255.61,100],["2018-06-11",22255.61,22255.61,22255.61,22255.61,0],["2018-06-12",24171.28,24171.28,22311.95,22311.95,17165],["2018-06-13",23269.79,23269.79,23269.79,23269.79,0],["2018-06-14",20283.59,22762.7,19832.84,22762.7,7600],["2018-06-15",19720.16,19720.16,19720.16,19720.16,600],["2018-06-18",19720.16,19720.16,19720.16,19720.16,100],["2018-06-19",19776.5,21917.55,19720.16,21917.55,1600],["2018-06-20",20677.99,20677.99,20677.99,20677.99,100],["2018-06-21",20621.65,20621.65,20508.96,20508.96,600],["2018-06-22",21410.46,22480.98,21410.46,22480.98,200],["2018-06-25",23044.41,23100.76,21973.89,21973.89,900],["2018-06-26",22593.67,22593.67,22593.67,22593.67,0],["2018-06-27",22593.67,22593.67,22593.67,22593.67,0],["2018-06-28",22593.67,22593.67,22593.67,22593.67,0],["2018-06-29",22593.67,22593.67,22593.67,22593.67,0],["2018-07-02",19213.07,19438.44,19213.07,19438.44,6986],["2018-07-03",17748.14,21297.77,17748.14,21297.77,400],["2018-07-04",20734.34,20734.34,20734.34,20734.34,200],["2018-07-05",20734.34,20734.34,20734.34,20734.34,5000],["2018-07-06",20734.34,20734.34,20734.34,20734.34,0],["2018-07-09",20734.34,20734.34,20734.34,20734.34,0],["2018-07-10",20734.34,20734.34,20734.34,20734.34,0],["2018-07-11",20734.34,20734.34,20734.34,20734.34,0],["2018-07-12",20734.34,20734.34,20734.34,20734.34,0],["2018-07-13",20734.34,20734.34,20734.34,20734.34,0],["2018-07-16",20734.34,20734.34,20734.34,20734.34,0],["2018-07-17",20283.59,20283.59,20283.59,20283.59,6681],["2018-07-18",20283.59,20283.59,20283.59,20283.59,0],["2018-07-19",19382.1,19438.44,19156.72,19438.44,7700],["2018-07-20",19438.44,19720.16,19438.44,19720.16,600],["2018-07-23",19720.16,19720.16,19720.16,19720.16,2100],["2018-07-24",19720.16,19720.16,19720.16,19720.16,0],["2018-07-25",19720.16,19720.16,19720.16,19720.16,0],["2018-07-26",19720.16,19720.16,19720.16,19720.16,0],["2018-07-27",19720.16,19720.16,19720.16,19720.16,0],["2018-07-30",19720.16,19720.16,19720.16,19720.16,0],["2018-07-31",19720.16,19720.16,19720.16,19720.16,1100],["2018-08-01",21973.89,21973.89,21973.89,21973.89,100],["2018-08-02",21973.89,21973.89,21973.89,21973.89,0],["2018-08-03",21973.89,21973.89,21973.89,21973.89,0],["2018-08-06",20283.59,20283.59,20283.59,20283.59,200],["2018-08-07",20283.59,20283.59,20283.59,20283.59,0],["2018-08-08",20283.59,20283.59,20283.59,20283.59,0],["2018-08-09",20283.59,20283.59,20283.59,20283.59,0],["2018-08-10",18649.63,18649.63,18649.63,18649.63,100],["2018-08-13",18649.63,18649.63,18649.63,18649.63,0],["2018-08-14",18649.63,18649.63,18649.63,18649.63,0],["2018-08-15",18649.63,18649.63,18649.63,18649.63,0],["2018-08-16",18649.63,18649.63,18649.63,18649.63,0],["2018-08-17",18649.63,18649.63,18649.63,18649.63,0],["2018-08-20",20283.59,20283.59,20283.59,20283.59,100],["2018-08-21",20283.59,20283.59,20283.59,20283.59,0],["2018-08-22",20283.59,20283.59,20283.59,20283.59,0],["2018-08-23",20283.59,20283.59,20283.59,20283.59,0],["2018-08-24",20283.59,20283.59,20283.59,20283.59,0],["2018-08-27",20283.59,20283.59,20283.59,20283.59,0],["2018-08-28",20283.59,20283.59,20283.59,20283.59,2800],["2018-08-29",20283.59,20283.59,20283.59,20283.59,0],["2018-08-30",20283.59,20283.59,20283.59,20283.59,800],["2018-08-31",20283.59,20283.59,20283.59,20283.59,0],["2018-09-04",20283.59,20283.59,20283.59,20283.59,0],["2018-09-05",20283.59,20283.59,20283.59,20283.59,0],["2018-09-06",20283.59,20283.59,20283.59,20283.59,1500],["2018-09-07",20283.59,20283.59,20283.59,20283.59,0],["2018-09-10",18649.63,18649.63,18649.63,18649.63,300],["2018-09-11",18311.57,18311.57,18086.2,18086.2,500],["2018-09-12",18198.89,18198.89,18198.89,18198.89,0],["2018-09-13",18029.86,18029.86,18029.86,18029.86,500],["2018-09-14",18029.86,18029.86,18029.86,18029.86,100],["2018-09-17",18029.86,18029.86,18029.86,18029.86,0],["2018-09-18",19100.38,19100.38,19100.38,19100.38,100],["2018-09-19",19156.72,19156.72,19156.72,19156.72,700],["2018-09-20",19156.72,19156.72,19156.72,19156.72,0],["2018-09-21",19156.72,19156.72,19156.72,19156.72,0],["2018-09-24",19156.72,19156.72,19156.72,19156.72,0],["2018-09-25",18198.89,18367.92,17466.43,17466.43,1900],["2018-09-26",19607.47,19607.47,19607.47,19607.47,300],["2018-09-27",20170.9,20170.9,20170.9,20170.9,100],["2018-09-28",20565.31,21973.89,20565.31,21973.89,300],["2018-10-01",21016.05,21016.05,21016.05,21016.05,600],["2018-10-02",21016.05,21016.05,21016.05,21016.05,0],["2018-10-03",21016.05,21016.05,21016.05,21016.05,0],["2018-10-04",19156.72,19156.72,19156.72,19156.72,1000],["2018-10-05",19156.72,19156.72,19156.72,19156.72,0],["2018-10-08",19156.72,19156.72,19156.72,19156.72,0],["2018-10-09",19156.72,19156.72,19156.72,19156.72,0],["2018-10-10",19156.72,19156.72,19156.72,19156.72,0],["2018-10-11",19156.72,19156.72,19156.72,19156.72,0],["2018-10-12",19156.72,19156.72,19156.72,19156.72,0],["2018-10-15",19156.72,19156.72,19156.72,19156.72,0],["2018-10-16",19156.72,19156.72,19156.72,19156.72,0],["2018-10-17",19156.72,19156.72,19156.72,19156.72,0],["2018-10-18",19156.72,19156.72,19156.72,19156.72,0],["2018-10-19",19156.72,19156.72,19156.72,19156.72,0],["2018-10-22",21410.46,21410.46,21410.46,21410.46,200],["2018-10-23",21410.46,21410.46,21410.46,21410.46,0],["2018-10-24",21410.46,21410.46,21410.46,21410.46,0],["2018-10-25",21410.46,21410.46,21410.46,21410.46,2800],["2018-10-26",21410.46,21410.46,21410.46,21410.46,0],["2018-10-29",21410.46,21410.46,21410.46,21410.46,0],["2018-10-30",21410.46,21410.46,21410.46,21410.46,0],["2018-10-31",21410.46,21410.46,21410.46,21410.46,0],["2018-11-01",21410.46,21410.46,21410.46,21410.46,0],["2018-11-02",19720.16,21354.11,19720.16,21354.11,2100],["2018-11-05",21354.11,21410.46,21354.11,21410.46,500],["2018-11-06",22199.26,22199.26,22199.26,22199.26,200],["2018-11-07",22199.26,22199.26,22199.26,22199.26,0],["2018-11-08",22199.26,22199.26,22199.26,22199.26,0],["2018-11-09",22199.26,22199.26,22199.26,22199.26,1280],["2018-11-12",22199.26,22199.26,22199.26,22199.26,2800],["2018-11-13",22199.26,22199.26,22199.26,22199.26,0],["2018-11-14",22199.26,22199.26,22199.26,22199.26,0],["2018-11-15",22819.04,22819.04,22819.04,22819.04,200],["2018-11-16",22819.04,22819.04,22819.04,22819.04,0],["2018-11-19",22819.04,22819.04,22819.04,22819.04,0],["2018-11-20",20170.9,20170.9,20170.9,20170.9,100],["2018-11-21",22255.61,22255.61,22255.61,22255.61,500],["2018-11-22",22255.61,22255.61,22255.61,22255.61,0],["2018-11-23",22255.61,22255.61,22255.61,22255.61,0],["2018-11-26",22255.61,22255.61,22255.61,22255.61,0],["2018-11-27",22255.61,22255.61,22255.61,22255.61,0],["2018-11-28",22724.15,22724.15,22724.15,22724.15,200],["2018-11-29",22724.15,22724.15,22724.15,22724.15,22020],["2018-11-30",22724.15,22724.15,22724.15,22724.15,0],["2018-12-03",22724.15,22724.15,22724.15,22724.15,0],["2018-12-04",22724.15,22724.15,22724.15,22724.15,0],["2018-12-05",22724.15,22724.15,22724.15,22724.15,0],["2018-12-06",22724.15,22724.15,22724.15,22724.15,0],["2018-12-07",22724.15,22724.15,22724.15,22724.15,20],["2018-12-10",22724.15,22724.15,22724.15,22724.15,0],["2018-12-11",22724.15,22724.15,22724.15,22724.15,2800],["2018-12-12",22724.15,22724.15,22724.15,22724.15,0],["2018-12-13",22724.15,22724.15,22724.15,22724.15,0],["2018-12-14",22724.15,22724.15,22724.15,22724.15,400],["2018-12-17",22724.15,22724.15,22724.15,22724.15,0],["2018-12-18",22724.15,22724.15,22724.15,22724.15,0],["2018-12-19",22724.15,22724.15,22724.15,22724.15,0],["2018-12-20",22724.15,22724.15,22724.15,22724.15,10],["2018-12-21",22724.15,22724.15,22724.15,22724.15,0],["2018-12-24",22724.15,22724.15,22724.15,22724.15,1900],["2018-12-25",22724.15,22724.15,22724.15,22724.15,0],["2018-12-26",22665.58,22665.58,22665.58,22665.58,6600],["2018-12-27",22197.04,22255.61,21669.93,21669.93,16345],["2018-12-28",22255.61,22255.61,22255.61,22255.61,3700],["2019-01-02",22255.61,22255.61,22255.61,22255.61,0],["2019-01-03",22255.61,22255.61,22255.61,22255.61,0],["2019-01-04",22255.61,22255.61,22255.61,22255.61,0],["2019-01-07",22255.61,22255.61,22255.61,22255.61,0],["2019-01-08",22255.61,22255.61,22255.61,22255.61,0],["2019-01-09",22255.61,22255.61,22255.61,22255.61,0],["2019-01-10",22255.61,22255.61,22255.61,22255.61,0],["2019-01-11",22255.61,22255.61,22255.61,22255.61,3600],["2019-01-14",22255.61,22255.61,22255.61,22255.61,0],["2019-01-15",19092.97,23309.82,19034.4,23309.82,1500],["2019-01-16",22489.88,22489.88,22489.88,22489.88,0],["2019-01-17",22489.88,22489.88,22489.88,22489.88,0],["2019-01-18",22489.88,22489.88,22489.88,22489.88,0],["2019-01-21",25711.08,25711.08,25711.08,25711.08,100],["2019-01-22",25711.08,25711.08,25711.08,25711.08,0],["2019-01-23",25711.08,25711.08,25711.08,25711.08,0],["2019-01-24",25711.08,25711.08,25711.08,25711.08,0],["2019-01-25",21904.2,21904.2,21904.2,21904.2,100],["2019-01-28",21904.2,21904.2,21904.2,21904.2,5568],["2019-01-29",23134.12,23134.12,23134.12,23134.12,200],["2019-01-30",23134.12,23134.12,23134.12,23134.12,0],["2019-01-31",23134.12,23134.12,23134.12,23134.12,0],["2019-02-01",23134.12,23134.12,23134.12,23134.12,0],["2019-02-11",19678.64,23075.55,19678.64,23075.55,6486],["2019-02-12",22607.01,22607.01,22607.01,22607.01,500],["2019-02-13",19444.37,22489.88,19444.37,22489.88,3400],["2019-02-14",22372.74,22372.74,22372.74,22372.74,0],["2019-02-15",22372.74,22372.74,22372.74,22372.74,0],["2019-02-18",22372.74,22372.74,22372.74,22372.74,0],["2019-02-19",22372.74,22372.74,22372.74,22372.74,0],["2019-02-20",19678.64,21494.23,19385.8,21494.23,2300],["2019-02-21",20498.58,21669.93,20498.58,21669.93,1200],["2019-02-22",21611.36,21611.36,21611.36,21611.36,200],["2019-02-25",21611.36,21611.36,21611.36,21611.36,0],["2019-02-26",21611.36,21611.36,21611.36,21611.36,0],["2019-02-27",21611.36,21611.36,21611.36,21611.36,0],["2019-02-28",20498.58,21552.8,20498.58,21552.8,1200],["2019-03-01",21845.63,21845.63,21669.93,21669.93,500],["2019-03-04",21728.5,21728.5,21728.5,21728.5,0],["2019-03-05",21669.93,21669.93,21669.93,21669.93,100],["2019-03-06",21669.93,21669.93,21669.93,21669.93,0],["2019-03-07",21669.93,21669.93,21669.93,21669.93,0],["2019-03-08",21669.93,21669.93,21669.93,21669.93,0],["2019-03-11",22782.71,22782.71,19912.91,21494.23,6100],["2019-03-12",21669.93,21669.93,20498.58,21494.23,900],["2019-03-13",21435.66,21435.66,19912.91,20440.02,2100],["2019-03-14",21962.77,21962.77,21962.77,21962.77,100],["2019-03-15",21669.93,21669.93,21669.93,21669.93,200],["2019-03-18",21669.93,21669.93,21669.93,21669.93,0],["2019-03-19",21669.93,21669.93,21669.93,21669.93,0],["2019-03-20",21669.93,21669.93,21669.93,21669.93,0],["2019-03-21",20498.58,20498.58,20498.58,20498.58,1800],["2019-03-22",20498.58,20498.58,20498.58,20498.58,0],["2019-03-25",21552.8,21552.8,21552.8,21552.8,100],["2019-03-26",21552.8,21552.8,21552.8,21552.8,4200],["2019-03-27",24481.17,24481.17,24481.17,24481.17,6300],["2019-03-28",24481.17,24481.17,24481.17,24481.17,0],["2019-03-29",20849.99,21611.36,20849.99,21611.36,1700],["2019-04-01",21377.1,21377.1,21377.1,21377.1,200],["2019-04-02",21377.1,21377.1,21377.1,21377.1,0],["2019-04-03",21318.53,21318.53,21318.53,21318.53,5000],["2019-04-04",21318.53,21318.53,21318.53,21318.53,0],["2019-04-05",21318.53,21318.53,21318.53,21318.53,0],["2019-04-08",19912.91,21142.83,19912.91,21142.83,800],["2019-04-09",19912.91,20908.56,19912.91,20908.56,700],["2019-04-10",21025.69,21025.69,21025.69,21025.69,200],["2019-04-11",20498.58,20498.58,20498.58,20498.58,3100],["2019-04-12",20498.58,20498.58,20498.58,20498.58,0],["2019-04-16",20498.58,20498.58,20498.58,20498.58,1400],["2019-04-17",19034.4,20967.12,18741.56,20381.45,1500],["2019-04-18",19327.24,19854.34,19327.24,19385.8,1100],["2019-04-19",19620.07,19620.07,19620.07,19620.07,0],["2019-04-22",19854.34,19854.34,19854.34,19854.34,100],["2019-04-23",19327.24,19327.24,19327.24,19327.24,4600],["2019-04-24",19327.24,19327.24,19327.24,19327.24,0],["2019-04-25",20205.75,20498.58,20205.75,20498.58,10600],["2019-04-26",20440.02,20498.58,20440.02,20498.58,800],["2019-05-02",20498.58,20498.58,20498.58,20498.58,300],["2019-05-03",20498.58,20498.58,20381.45,20381.45,1300],["2019-05-06",19620.07,19620.07,19620.07,19620.07,100],["2019-05-07",20205.75,20205.75,20205.75,20205.75,100],["2019-05-08",20498.58,20498.58,20205.75,20205.75,900],["2019-05-09",20205.75,20205.75,20205.75,20205.75,100],["2019-05-10",20205.75,20205.75,20205.75,20205.75,0],["2019-05-13",20205.75,20205.75,20205.75,20205.75,0],["2019-05-14",20205.75,20205.75,20205.75,20205.75,0],["2019-05-15",20498.58,20498.58,20498.58,20498.58,700],["2019-05-16",19912.91,19912.91,19912.91,19912.91,100],["2019-05-17",20205.75,20205.75,20205.75,20205.75,400],["2019-05-20",20205.75,20205.75,20205.75,20205.75,200],["2019-05-21",20205.75,20205.75,20205.75,20205.75,0],["2019-05-22",20205.75,20205.75,20205.75,20205.75,0],["2019-05-23",20205.75,20498.58,20205.75,20264.32,6400],["2019-05-24",20205.75,20205.75,20205.75,20205.75,10138],["2019-05-27",20205.75,20205.75,20205.75,20205.75,400],["2019-05-28",20205.75,20205.75,20205.75,20205.75,200],["2019-05-29",19912.91,19912.91,19912.91,19912.91,500],["2019-05-30",19912.91,19912.91,19912.91,19912.91,1200],["2019-05-31",19912.91,19912.91,19912.91,19912.91,500],["2019-06-03",19912.91,19912.91,19912.91,19912.91,500],["2019-06-04",19912.91,19912.91,19912.91,19912.91,0],["2019-06-05",19912.91,19912.91,19912.91,19912.91,0],["2019-06-06",19912.91,19912.91,19912.91,19912.91,3000],["2019-06-07",19912.91,19912.91,19912.91,19912.91,0],["2019-06-10",19912.91,19912.91,19912.91,19912.91,0],["2019-06-11",19912.91,19912.91,19912.91,19912.91,0],["2019-06-12",21669.93,21669.93,21669.93,21669.93,55300],["2019-06-13",21669.93,21669.93,21669.93,21669.93,0],["2019-06-14",21669.93,21669.93,21669.93,21669.93,0],["2019-06-17",21669.93,21669.93,21669.93,21669.93,55100],["2019-06-18",21669.93,21669.93,21669.93,21669.93,0],["2019-06-19",21669.93,21669.93,21669.93,21669.93,0],["2019-06-20",21669.93,21669.93,21669.93,21669.93,0],["2019-06-21",20204.92,20204.92,20204.92,20204.92,300],["2019-06-24",20204.92,20204.92,20204.92,20204.92,0],["2019-06-25",20204.92,20204.92,20204.92,20204.92,0],["2019-06-26",20143.88,20754.3,20143.88,20754.3,200],["2019-06-27",22585.56,22585.56,22585.56,22585.56,100],["2019-06-28",22585.56,22585.56,22585.56,22585.56,0],["2019-07-01",22585.56,22585.56,22585.56,22585.56,0],["2019-07-02",22585.56,22585.56,22585.56,22585.56,0],["2019-07-03",20143.88,20143.88,20143.88,20143.88,300],["2019-07-04",20143.88,20143.88,20143.88,20143.88,1900],["2019-07-05",20143.88,20143.88,20143.88,20143.88,0],["2019-07-08",20143.88,20143.88,20143.88,20143.88,0],["2019-07-09",20143.88,20143.88,20143.88,20143.88,0],["2019-07-10",20143.88,20143.88,20143.88,20143.88,0],["2019-07-11",20143.88,20143.88,20143.88,20143.88,0],["2019-07-12",20143.88,20143.88,20143.88,20143.88,0],["2019-07-15",20143.88,20143.88,20143.88,20143.88,0],["2019-07-16",20143.88,20143.88,20143.88,20143.88,0],["2019-07-17",20449.09,22280.35,20449.09,22280.35,4000],["2019-07-18",20510.13,20510.13,20510.13,20510.13,0],["2019-07-19",20510.13,20510.13,20510.13,20510.13,0],["2019-07-22",20510.13,20510.13,20510.13,20510.13,0],["2019-07-23",20143.88,20143.88,19533.46,19533.46,6000],["2019-07-24",20082.84,20082.84,20082.84,20082.84,500],["2019-07-25",20082.84,20082.84,20082.84,20082.84,0],["2019-07-26",19533.46,19533.46,19533.46,19533.46,3000],["2019-07-29",19533.46,19533.46,19533.46,19533.46,0],["2019-07-30",19533.46,19533.46,19533.46,19533.46,0],["2019-07-31",20143.88,20143.88,19533.46,19533.46,2200],["2019-08-01",19533.46,19533.46,19228.25,19228.25,2200],["2019-08-02",19228.25,19228.25,18923.04,18923.04,1700],["2019-08-05",19045.12,19045.12,19045.12,19045.12,0],["2019-08-06",19045.12,19045.12,19045.12,19045.12,0],["2019-08-07",18923.04,18923.04,18923.04,18923.04,500],["2019-08-08",18800.96,18923.04,18678.87,18923.04,11900],["2019-08-09",18678.87,18678.87,18678.87,18678.87,0],["2019-08-12",18678.87,18678.87,18678.87,18678.87,0],["2019-08-13",18678.87,18678.87,18678.87,18678.87,0],["2019-08-14",18678.87,18678.87,18678.87,18678.87,0],["2019-08-15",19228.25,19228.25,18739.91,18923.04,6500],["2019-08-16",18800.96,18800.96,18739.91,18739.91,3500],["2019-08-19",18800.96,18800.96,18800.96,18800.96,0],["2019-08-20",18800.96,18800.96,18800.96,18800.96,0],["2019-08-21",18800.96,18800.96,18800.96,18800.96,0],["2019-08-22",18800.96,18800.96,18739.91,18739.91,3200],["2019-08-23",18862.0,18862.0,18862.0,18862.0,2800],["2019-08-26",18862.0,18862.0,18862.0,18862.0,0],["2019-08-27",18862.0,18862.0,18862.0,18862.0,0],["2019-08-28",18862.0,18862.0,18862.0,18862.0,0],["2019-08-29",18923.04,18923.04,18923.04,18923.04,800],["2019-08-30",18923.04,18923.04,18923.04,18923.04,500],["2019-09-03",19228.25,19228.25,19228.25,19228.25,200],["2019-09-04",18923.04,18923.04,18923.04,18923.04,800],["2019-09-05",18923.04,18923.04,18923.04,18923.04,4700],["2019-09-06",18923.04,18923.04,18923.04,18923.04,0],["2019-09-09",18800.96,18800.96,18800.96,18800.96,7300],["2019-09-10",18923.04,18923.04,18862.0,18862.0,3000],["2019-09-11",18923.04,18923.04,18923.04,18923.04,0],["2019-09-12",18923.04,18923.04,18923.04,18923.04,1600],["2019-09-13",18923.04,19228.25,18923.04,19228.25,1300],["2019-09-16",19106.17,19106.17,19106.17,19106.17,0],["2019-09-17",19228.25,19228.25,18923.04,19228.25,4200],["2019-09-18",19045.12,19045.12,19045.12,19045.12,0],["2019-09-19",19228.25,19228.25,18984.08,18984.08,900],["2019-09-20",18984.08,18984.08,18984.08,18984.08,0],["2019-09-23",18984.08,18984.08,18984.08,18984.08,0],["2019-09-24",19228.25,19533.46,19228.25,19472.42,5600],["2019-09-25",19472.42,19472.42,19472.42,19472.42,9271],["2019-09-26",19472.42,19472.42,19472.42,19472.42,0],["2019-09-27",19533.46,19533.46,19472.42,19472.42,7000],["2019-09-30",19533.46,19533.46,19533.46,19533.46,1500],["2019-10-01",19533.46,19533.46,19533.46,19533.46,0],["2019-10-02",19533.46,19533.46,19533.46,19533.46,0],["2019-10-03",21914.1,21914.1,19655.54,19655.54,1100],["2019-10-04",19838.67,19838.67,19838.67,19838.67,0],["2019-10-07",19838.67,19838.67,19838.67,19838.67,0],["2019-10-08",20143.88,20143.88,20143.88,20143.88,100],["2019-10-09",20143.88,20143.88,20143.88,20143.88,0],["2019-10-10",20143.88,20143.88,20143.88,20143.88,0],["2019-10-11",20143.88,20143.88,20143.88,20143.88,403743],["2019-10-14",20143.88,20143.88,20143.88,20143.88,0],["2019-10-15",20143.88,20143.88,20143.88,20143.88,0],["2019-10-16",20143.88,20143.88,20143.88,20143.88,0],["2019-10-17",20143.88,20143.88,20143.88,20143.88,0],["2019-10-18",20143.88,20143.88,20143.88,20143.88,0],["2019-10-21",20143.88,20143.88,20143.88,20143.88,0],["2019-10-22",20143.88,20143.88,20143.88,20143.88,0],["2019-10-23",20143.88,20143.88,20143.88,20143.88,0],["2019-10-24",20143.88,20143.88,20143.88,20143.88,800],["2019-10-25",20143.88,20143.88,20143.88,20143.88,0],["2019-10-28",20265.96,20265.96,20265.96,20265.96,4200],["2019-10-29",20265.96,20265.96,20265.96,20265.96,0],["2019-10-30",20265.96,20265.96,20265.96,20265.96,0],["2019-10-31",20265.96,20265.96,20265.96,20265.96,0],["2019-11-01",20265.96,20265.96,20265.96,20265.96,1600],["2019-11-04",20265.96,20265.96,20265.96,20265.96,0],["2019-11-05",20265.96,20265.96,20265.96,20265.96,0],["2019-11-06",20265.96,20265.96,20265.96,20265.96,0],["2019-11-07",20265.96,20265.96,20265.96,20265.96,0],["2019-11-08",20265.96,20265.96,20265.96,20265.96,0],["2019-11-11",20265.96,20265.96,20265.96,20265.96,15889],["2019-11-12",20449.09,20754.3,20449.09,20754.3,71500],["2019-11-13",20815.34,21059.51,20754.3,21059.51,5700],["2019-11-14",20815.34,20815.34,20815.34,20815.34,0],["2019-11-15",20815.34,20815.34,20815.34,20815.34,65900],["2019-11-18",20879.19,20879.19,20879.19,20879.19,100],["2019-11-19",20432.24,21070.75,20432.24,21070.75,2200],["2019-11-20",20496.09,20496.09,20432.24,20432.24,1200],["2019-11-21",20176.84,20176.84,20112.99,20112.99,13400],["2019-11-22",20112.99,20112.99,20112.99,20112.99,0],["2019-11-25",20432.24,20432.24,20112.99,20112.99,1900],["2019-11-26",20304.54,20304.54,20304.54,20304.54,0],["2019-11-27",20304.54,20304.54,20304.54,20304.54,0],["2019-11-28",20304.54,20304.54,20304.54,20304.54,0],["2019-11-29",20304.54,20304.54,20304.54,20304.54,0],["2019-12-02",20304.54,20304.54,20304.54,20304.54,0],["2019-12-03",19793.73,19793.73,19793.73,19793.73,400],["2019-12-04",19793.73,19793.73,19793.73,19793.73,1000],["2019-12-05",19793.73,19793.73,19793.73,19793.73,0],["2019-12-06",19793.73,19793.73,19793.73,19793.73,0],["2019-12-09",19793.73,19793.73,19793.73,19793.73,0],["2019-12-10",19793.73,19793.73,19793.73,19793.73,0],["2019-12-11",19793.73,19793.73,19793.73,19793.73,0],["2019-12-12",19602.18,20112.99,19602.18,20112.99,3500],["2019-12-13",19857.58,19857.58,19857.58,19857.58,0],["2019-12-16",19857.58,19857.58,19857.58,19857.58,0],["2019-12-17",19857.58,19857.58,19857.58,19857.58,0],["2019-12-18",19857.58,19857.58,19857.58,19857.58,5100],["2019-12-19",19474.48,19474.48,19474.48,19474.48,500],["2019-12-20",19474.48,19474.48,19474.48,19474.48,0],["2019-12-23",19474.48,19474.48,19474.48,19474.48,1500],["2019-12-24",19474.48,19474.48,19474.48,19474.48,3000],["2019-12-25",19474.48,19793.73,19474.48,19474.48,5100],["2019-12-26",19474.48,19474.48,19474.48,19474.48,2400],["2019-12-27",19474.48,19474.48,19474.48,19474.48,37605],["2019-12-30",19474.48,19474.48,19155.22,19155.22,7500],["2019-12-31",19346.78,19346.78,19346.78,19346.78,0],["2020-01-02",19346.78,19346.78,19346.78,19346.78,0],["2020-01-03",19346.78,19346.78,19346.78,19346.78,0],["2020-01-06",19793.73,19793.73,19666.03,19666.03,800],["2020-01-07",19666.03,19666.03,19666.03,19666.03,0],["2020-01-08",19666.03,19666.03,19666.03,19666.03,0],["2020-01-09",19666.03,19666.03,19666.03,19666.03,0],["2020-01-10",19666.03,19666.03,19666.03,19666.03,0],["2020-01-13",19666.03,19666.03,19666.03,19666.03,0],["2020-01-14",20432.24,20432.24,20432.24,20432.24,1000],["2020-01-15",20432.24,20432.24,20432.24,20432.24,20000],["2020-01-16",20432.24,20432.24,20432.24,20432.24,1000],["2020-01-17",20432.24,20432.24,20432.24,20432.24,1100],["2020-01-20",19155.22,20432.24,19155.22,20432.24,2300],["2020-01-21",19410.63,20432.24,17942.06,17942.06,2800],["2020-01-22",20432.24,20432.24,20432.24,20432.24,100],["2020-01-30",20432.24,20432.24,20432.24,20432.24,0],["2020-01-31",20432.24,20432.24,20432.24,20432.24,0],["2020-02-03",20432.24,20432.24,20432.24,20432.24,1900],["2020-02-04",20432.24,20432.24,20432.24,20432.24,0],["2020-02-05",20432.24,20432.24,20432.24,20432.24,0],["2020-02-06",20432.24,20432.24,20432.24,20432.24,0],["2020-02-07",17367.4,22986.27,17367.4,22986.27,300],["2020-02-10",21134.6,21134.6,21134.6,21134.6,0],["2020-02-11",24199.43,24199.43,24199.43,24199.43,300],["2020-02-12",24199.43,24199.43,24199.43,24199.43,0],["2020-02-13",24199.43,24199.43,24199.43,24199.43,0],["2020-02-14",24199.43,24199.43,24199.43,24199.43,0],["2020-02-17",24199.43,24199.43,24199.43,24199.43,0],["2020-02-18",24199.43,24199.43,24199.43,24199.43,0],["2020-02-19",27583.52,27583.52,27583.52,27583.52,100],["2020-02-20",27583.52,27583.52,27583.52,27583.52,0],["2020-02-21",29307.49,29307.49,29307.49,29307.49,100],["2020-02-24",29307.49,29307.49,29307.49,29307.49,0],["2020-02-25",29307.49,29307.49,29307.49,29307.49,0],["2020-02-26",29307.49,29307.49,29307.49,29307.49,0],["2020-02-27",29307.49,29307.49,29307.49,29307.49,0],["2020-02-28",29307.49,29307.49,29307.49,29307.49,0],["2020-03-02",29307.49,29307.49,29307.49,29307.49,0],["2020-03-03",29307.49,29307.49,29307.49,29307.49,0],["2020-03-04",29307.49,29307.49,29307.49,29307.49,0],["2020-03-05",29307.49,29307.49,29307.49,29307.49,0],["2020-03-06",30456.81,30456.81,30456.81,30456.81,100],["2020-03-09",30456.81,30456.81,30456.81,30456.81,116],["2020-03-10",30456.81,30456.81,30456.81,30456.81,0],["2020-03-11",30456.81,30456.81,30456.81,30456.81,0],["2020-03-12",30456.81,30456.81,30456.81,30456.81,0],["2020-03-13",30456.81,30456.81,30456.81,30456.81,0],["2020-03-16",30456.81,30456.81,30456.81,30456.81,180],["2020-03-17",30456.81,30456.81,30456.81,30456.81,180],["2020-03-18",30456.81,30456.81,30456.81,30456.81,225],["2020-03-19",30456.81,30456.81,30456.81,30456.81,275],["2020-03-20",25923.4,25923.4,25923.4,25923.4,680],["2020-03-23",29690.6,29690.6,29690.6,29690.6,100],["2020-03-24",29690.6,29690.6,29690.6,29690.6,0],["2020-03-25",32180.78,32180.78,32180.78,32180.78,100],["2020-03-26",27391.97,27391.97,27391.97,27391.97,100],["2020-03-27",23369.37,28605.13,23305.52,23305.52,1600],["2020-03-30",21326.15,21326.15,21326.15,21326.15,600],["2020-03-31",22922.42,22922.42,18963.67,22730.87,600],["2020-04-01",22922.42,22922.42,22922.42,22922.42,100],["2020-04-03",22922.42,22922.42,22922.42,22922.42,0],["2020-04-06",26178.81,26178.81,26178.81,26178.81,100],["2020-04-07",22283.91,24837.94,22283.91,22283.91,13100],["2020-04-08",25540.3,26625.76,25540.3,26625.76,400],["2020-04-09",29307.49,29307.49,29307.49,29307.49,100],["2020-04-10",29307.49,29307.49,29307.49,29307.49,0],["2020-04-13",29307.49,29307.49,29307.49,29307.49,0],["2020-04-14",29307.49,29307.49,29307.49,29307.49,0],["2020-04-15",24965.64,24965.64,24965.64,24965.64,300],["2020-04-16",28094.33,28094.33,28094.33,28094.33,100],["2020-04-17",23880.18,23880.18,23880.18,23880.18,1600],["2020-04-20",26753.46,26753.46,26753.46,26753.46,100],["2020-04-21",29243.64,29243.64,22986.27,22986.27,700],["2020-04-22",27328.12,27328.12,23880.18,23880.18,3900],["2020-04-23",27328.12,27328.12,27328.12,27328.12,100],["2020-04-24",23241.67,23241.67,23241.67,23241.67,3500],["2020-04-27",25476.45,25476.45,25476.45,25476.45,100],["2020-04-28",25476.45,25476.45,23880.18,23880.18,700],["2020-04-29",25795.7,25795.7,25795.7,25795.7,100],["2020-05-04",25795.7,25795.7,25795.7,25795.7,0],["2020-05-05",29562.9,29562.9,23880.18,23880.18,200],["2020-05-06",26753.46,26753.46,26753.46,26753.46,0],["2020-05-07",26753.46,26753.46,26753.46,26753.46,0],["2020-05-08",26753.46,26753.46,26753.46,26753.46,0],["2020-05-11",23305.52,23305.52,23305.52,23305.52,100],["2020-05-12",23305.52,23305.52,23305.52,23305.52,0],["2020-05-13",23305.52,23305.52,22092.36,22347.76,3700],["2020-05-14",23177.82,23177.82,23177.82,23177.82,100],["2020-05-15",24518.69,24518.69,24518.69,24518.69,100],["2020-05-18",22347.76,22475.46,22347.76,22475.46,4100],["2020-05-19",22986.27,22986.27,22347.76,22347.76,1300],["2020-05-20",23624.78,23624.78,23624.78,23624.78,500],["2020-05-21",23624.78,23624.78,23305.52,23305.52,800],["2020-05-22",23305.52,23305.52,23305.52,23305.52,500],["2020-05-25",22794.72,23305.52,22794.72,23305.52,300],["2020-05-26",22986.27,22986.27,22986.27,22986.27,400],["2020-05-27",22986.27,22986.27,22986.27,22986.27,3000],["2020-05-28",22986.27,22986.27,22986.27,22986.27,0],["2020-05-29",22986.27,22986.27,22986.27,22986.27,0],["2020-06-01",23113.97,23113.97,23113.97,23113.97,1000],["2020-06-02",23305.52,23944.03,23305.52,23944.03,5200],["2020-06-03",23624.78,24582.54,23624.78,24582.54,8000],["2020-06-04",24901.79,24901.79,24901.79,24901.79,1000],["2020-06-05",23944.03,23944.03,23944.03,23944.03,1500],["2020-06-08",23944.03,24263.28,23944.03,24263.28,400],["2020-06-09",23624.78,23624.78,23624.78,23624.78,1000],["2020-06-10",23624.78,23624.78,23624.78,23624.78,0],["2020-06-11",23624.78,23624.78,23624.78,23624.78,20400],["2020-06-12",23497.07,23497.07,23497.07,23497.07,400],["2020-06-15",23497.07,23497.07,23497.07,23497.07,0],["2020-06-16",22347.76,22347.76,22347.76,22347.76,100],["2020-06-17",22539.31,22539.31,22539.31,22539.31,200],["2020-06-18",23497.07,23497.07,22347.76,22347.76,4300],["2020-06-19",23560.93,23560.93,22411.61,22411.61,300],["2020-06-22",22794.72,22794.72,22794.72,22794.72,0],["2020-06-23",22986.27,22986.27,22986.27,22986.27,1000],["2020-06-24",22986.27,22986.27,22986.27,22986.27,0],["2020-06-25",22986.27,22986.27,22986.27,22986.27,100],["2020-06-26",22986.27,22986.27,22986.27,22986.27,0],["2020-06-29",22922.42,22922.42,22347.76,22347.76,700],["2020-06-30",23560.93,23560.93,23560.93,23560.93,100],["2020-07-01",23560.93,23560.93,23560.93,23560.93,0],["2020-07-02",23560.93,23560.93,23560.93,23560.93,0],["2020-07-03",23560.93,23560.93,23560.93,23560.93,0],["2020-07-06",23560.93,23560.93,23560.93,23560.93,0],["2020-07-07",23560.93,23560.93,23560.93,23560.93,0],["2020-07-08",22667.02,22667.02,22667.02,22667.02,600],["2020-07-09",22986.27,23305.52,22986.27,23305.52,2000],["2020-07-10",23177.82,23177.82,23177.82,23177.82,0],["2020-07-13",23177.82,23177.82,23177.82,23177.82,0],["2020-07-14",23560.93,23560.93,23560.93,23560.93,100],["2020-07-15",23560.93,23560.93,23560.93,23560.93,0],["2020-07-16",23560.93,23560.93,23560.93,23560.93,100],["2020-07-17",23560.93,23560.93,23560.93,23560.93,0],["2020-07-20",23624.78,23624.78,23624.78,23624.78,300],["2020-07-21",23624.78,23624.78,23624.78,23624.78,0],["2020-07-22",23624.78,23624.78,23624.78,23624.78,1000],["2020-07-23",23624.78,23624.78,23624.78,23624.78,5700],["2020-07-24",23624.78,23624.78,23624.78,23624.78,66000],["2020-07-27",23957.52,23957.52,23824.42,23824.42,2100],["2020-07-28",23824.42,23824.42,23624.78,23624.78,2200],["2020-07-29",23757.87,23757.87,23757.87,23757.87,66000],["2020-07-30",22626.55,23292.03,22626.55,23292.03,2600],["2020-07-31",23292.03,23292.03,23292.03,23292.03,1200],["2020-08-03",23890.97,23890.97,22626.55,22626.55,13200],["2020-08-04",23757.87,23757.87,23358.58,23624.78,42600],["2020-08-05",23624.78,23624.78,23624.78,23624.78,87],["2020-08-06",23624.78,23624.78,23624.78,23624.78,700],["2020-08-07",26153.63,26153.63,26153.63,26153.63,100],["2020-08-10",23292.03,23624.78,23292.03,23624.78,1900],["2020-08-11",23292.03,23292.03,23292.03,23292.03,0],["2020-08-12",23292.03,23624.78,23292.03,23624.78,26100],["2020-08-13",23624.78,23624.78,23624.78,23624.78,0],["2020-08-14",23957.52,23957.52,23957.52,23957.52,100],["2020-08-17",20363.89,23957.52,20363.89,23957.52,800],["2020-08-18",23491.68,23491.68,23491.68,23491.68,0],["2020-08-19",23624.78,23624.78,23624.78,23624.78,2400],["2020-08-20",23624.78,23624.78,23624.78,23624.78,100],["2020-08-21",23624.78,23624.78,23624.78,23624.78,0],["2020-08-24",23624.78,23624.78,23624.78,23624.78,0],["2020-08-25",23624.78,23624.78,23624.78,23624.78,200],["2020-08-26",23624.78,23624.78,23624.78,23624.78,700],["2020-08-27",23624.78,23624.78,23624.78,23624.78,0],["2020-08-28",23890.97,23890.97,23890.97,23890.97,600],["2020-08-31",23890.97,23890.97,23890.97,23890.97,2143],["2020-09-01",24290.26,24290.26,24290.26,24290.26,40100],["2020-09-03",23292.03,23292.03,23292.03,23292.03,20386],["2020-09-04",23624.78,24356.81,23624.78,24356.81,2600],["2020-09-07",23358.58,23358.58,23358.58,23358.58,100],["2020-09-08",23425.13,23624.78,23425.13,23624.78,1600],["2020-09-09",23624.78,23624.78,23624.78,23624.78,5200],["2020-09-10",24290.26,24290.26,23957.52,23957.52,400],["2020-09-11",23957.52,24024.07,23957.52,24024.07,400],["2020-09-14",23957.52,23957.52,23957.52,23957.52,0],["2020-09-15",23957.52,24290.26,23957.52,24290.26,6300],["2020-09-16",24090.62,24290.26,24090.62,24290.26,300],["2020-09-17",24290.26,24290.26,24157.17,24157.17,600],["2020-09-18",24623.01,24623.01,24623.01,24623.01,300],["2020-09-21",24623.01,24623.01,24623.01,24623.01,0],["2020-09-22",24623.01,24623.01,24623.01,24623.01,0],["2020-09-23",24623.01,24623.01,24623.01,24623.01,100],["2020-09-24",24024.07,24024.07,24024.07,24024.07,1000],["2020-09-25",24024.07,24024.07,24024.07,24024.07,0],["2020-09-28",24024.07,24024.07,24024.07,24024.07,428],["2020-09-29",24024.07,24024.07,24024.07,24024.07,0],["2020-09-30",24290.26,24290.26,24290.26,24290.26,200],["2020-10-01",24290.26,24290.26,24290.26,24290.26,0],["2020-10-02",24290.26,24290.26,24290.26,24290.26,0],["2020-10-05",24290.26,24290.26,24290.26,24290.26,700],["2020-10-06",24290.26,24290.26,24290.26,24290.26,600],["2020-10-07",24290.26,24290.26,24290.26,24290.26,0],["2020-10-08",25221.94,25221.94,25221.94,25221.94,100],["2020-10-09",25288.49,25288.49,25288.49,25288.49,600],["2020-10-12",24356.81,24356.81,24356.81,24356.81,2000],["2020-10-13",24356.81,24356.81,24356.81,24356.81,0],["2020-10-14",24356.81,24356.81,24356.81,24356.81,0],["2020-10-15",24356.81,24356.81,24356.81,24356.81,0],["2020-10-16",24356.81,24356.81,24356.81,24356.81,400],["2020-10-19",24356.81,24356.81,24356.81,24356.81,0],["2020-10-20",24356.81,24356.81,24356.81,24356.81,0],["2020-10-21",24356.81,24356.81,24356.81,24356.81,0],["2020-10-22",24356.81,24356.81,24356.81,24356.81,0],["2020-10-23",24356.81,24356.81,24356.81,24356.81,0],["2020-10-26",24356.81,24356.81,24356.81,24356.81,0],["2020-10-27",24356.81,24356.81,24356.81,24356.81,0],["2020-10-28",24356.81,24356.81,24356.81,24356.81,0],["2020-10-29",24024.07,24024.07,24024.07,24024.07,1000],["2020-10-30",24223.71,24223.71,24223.71,24223.71,300],["2020-11-02",24223.71,24223.71,24223.71,24223.71,0],["2020-11-03",24223.71,24223.71,24223.71,24223.71,0],["2020-11-04",24223.71,24223.71,24223.71,24223.71,0],["2020-11-05",24223.71,24223.71,24223.71,24223.71,0],["2020-11-06",24223.71,24223.71,24223.71,24223.71,0],["2020-11-09",24623.01,24623.01,24623.01,24623.01,100],["2020-11-10",24623.01,24623.01,24623.01,24623.01,0],["2020-11-11",25288.49,25953.98,24623.01,25953.98,4900],["2020-11-12",26286.72,26619.47,25754.33,25754.33,3900],["2020-11-13",25754.33,25754.33,23358.58,23358.58,600],["2020-11-16",25288.49,25288.49,25088.85,25088.85,2800],["2020-11-17",25288.49,25355.04,25288.49,25355.04,2700],["2020-11-18",25953.98,25953.98,25953.98,25953.98,1400],["2020-11-19",26286.72,26286.72,26286.72,26286.72,11000],["2020-11-20",26286.72,26286.72,26286.72,26286.72,0],["2020-11-23",26286.72,26286.72,26286.72,26286.72,0],["2020-11-24",25953.98,25953.98,25953.98,25953.98,5200],["2020-11-25",25953.98,25953.98,25953.98,25953.98,0],["2020-11-26",25953.98,25953.98,25953.98,25953.98,0],["2020-11-27",25953.98,25953.98,25953.98,25953.98,100],["2020-11-30",26552.92,26552.92,25953.98,25953.98,12344],["2020-12-01",26220.17,26552.92,26220.17,26552.92,600],["2020-12-02",26353.27,26353.27,26353.27,26353.27,0],["2020-12-03",26353.27,26353.27,26353.27,26353.27,0],["2020-12-04",26284.1,26353.27,26284.1,26284.1,12744],["2020-12-07",26284.1,26284.1,26284.1,26284.1,0],["2020-12-08",26284.1,26284.1,26284.1,26284.1,27628],["2020-12-09",26284.1,26284.1,26284.1,26284.1,0],["2020-12-10",26284.1,26284.1,26284.1,26284.1,0],["2020-12-11",26284.1,26284.1,26284.1,26284.1,200],["2020-12-14",24554.89,24554.89,24554.89,24554.89,200],["2020-12-15",24554.89,24554.89,24554.89,24554.89,0],["2020-12-16",26906.62,26906.62,26906.62,26906.62,100],["2020-12-17",27321.63,27321.63,27321.63,27321.63,100],["2020-12-18",26975.79,27321.63,26975.79,27321.63,600],["2020-12-21",27114.13,27114.13,27114.13,27114.13,500],["2020-12-22",27114.13,27114.13,27114.13,27114.13,0],["2020-12-23",27114.13,27114.13,27114.13,27114.13,0],["2020-12-24",27114.13,27114.13,27114.13,27114.13,0],["2020-12-25",27114.13,27114.13,27114.13,27114.13,0],["2020-12-28",27114.13,27667.48,27114.13,27667.48,5300],["2020-12-29",27114.13,27114.13,27114.13,27114.13,0],["2020-12-30",28359.16,28359.16,28359.16,28359.16,300],["2020-12-31",28359.16,28359.16,28359.16,28359.16,300],["2021-01-04",28359.16,28359.16,27667.48,27667.48,5800],["2021-01-05",28289.99,28289.99,28289.99,28289.99,0],["2021-01-06",28289.99,28289.99,28289.99,28289.99,0],["2021-01-07",28359.16,28359.16,28359.16,28359.16,1600],["2021-01-08",28359.16,28359.16,28359.16,28359.16,100],["2021-01-11",28359.16,28359.16,28359.16,28359.16,0],["2021-01-12",29673.37,29742.54,28359.16,28359.16,6500],["2021-01-13",28428.33,28497.5,28359.16,28497.5,700],["2021-01-14",28428.33,28428.33,28428.33,28428.33,0],["2021-01-15",28428.33,28428.33,28428.33,28428.33,0],["2021-01-18",28428.33,28428.33,28428.33,28428.33,0],["2021-01-19",27667.48,27736.65,26284.1,27667.48,1100],["2021-01-20",27529.14,27529.14,27529.14,27529.14,0],["2021-01-21",27529.14,27529.14,27529.14,27529.14,0],["2021-01-22",29050.85,31610.09,29050.85,31610.09,9500],["2021-01-25",31125.91,31817.6,31125.91,31125.91,18700],["2021-01-26",31195.08,31195.08,31195.08,31195.08,0],["2021-01-27",29742.54,29742.54,29050.85,29050.85,3500],["2021-01-28",28359.16,28359.16,28359.16,28359.16,1000],["2021-01-29",28359.16,28359.16,28359.16,28359.16,0],["2021-02-01",28359.16,28359.16,28359.16,28359.16,0],["2021-02-02",31125.91,31125.91,31125.91,31125.91,100],["2021-02-03",33131.8,35760.21,33131.8,35760.21,400],["2021-02-04",31817.6,31817.6,31817.6,31817.6,600],["2021-02-05",31817.6,31817.6,31817.6,31817.6,200],["2021-02-08",29050.85,34584.35,29050.85,31817.6,500],["2021-02-09",31817.6,31817.6,31817.6,31817.6,300],["2021-02-17",31817.6,31817.6,31817.6,31817.6,0],["2021-02-18",32509.29,32509.29,32509.29,32509.29,2000],["2021-02-19",32509.29,32509.29,31817.6,31817.6,5100],["2021-02-22",33200.97,33200.97,33200.97,33200.97,300],["2021-02-23",33200.97,33200.97,33200.97,33200.97,2000],["2021-02-24",28289.99,33200.97,28289.99,33200.97,300],["2021-02-25",31540.92,31540.92,31540.92,31540.92,0],["2021-02-26",33200.97,33200.97,31886.77,31886.77,200],["2021-03-01",32509.29,33200.97,32509.29,33200.97,800],["2021-03-02",33200.97,33200.97,32578.45,32578.45,3100],["2021-03-03",32578.45,32578.45,32578.45,32578.45,3200],["2021-03-04",27736.65,32855.13,27736.65,32855.13,1200],["2021-03-05",32578.45,33200.97,32578.45,33200.97,7100],["2021-03-08",33200.97,33546.82,33200.97,33200.97,2800],["2021-03-09",33200.97,33546.82,33200.97,33200.97,8000],["2021-03-10",33200.97,33546.82,33200.97,33200.97,7100],["2021-03-11",33892.66,34238.5,33892.66,33892.66,9000],["2021-03-12",34584.35,35276.03,34584.35,34584.35,14500],["2021-03-15",35414.37,35967.72,35276.03,35276.03,29000],["2021-03-16",31195.08,36659.41,31195.08,35967.72,8900],["2021-03-17",35967.72,35967.72,34584.35,34584.35,9600],["2021-03-18",30849.24,35967.72,30849.24,35276.03,16300],["2021-03-19",35276.03,35276.03,34584.35,35276.03,6900],["2021-03-22",31540.92,35967.72,31540.92,35760.21,22200],["2021-03-23",35967.72,35967.72,34930.19,35276.03,69500],["2021-03-24",35068.53,35276.03,34930.19,35068.53,21300],["2021-03-25",35068.53,35276.03,34930.19,34930.19,17200],["2021-03-26",35276.03,35345.2,35137.7,35276.03,36100],["2021-03-29",30019.21,36659.41,30019.21,36590.24,16100],["2021-03-30",35276.03,35967.72,35276.03,35276.03,47000],["2021-03-31",35414.37,36244.39,35414.37,35967.72,40200],["2021-04-01",36036.89,37005.25,35898.55,36659.41,29900],["2021-04-02",37281.92,38042.78,37281.92,38042.78,13600],["2021-04-05",41432.05,41501.22,39495.32,40809.53,17300],["2021-04-06",40394.52,40532.85,40256.18,40256.18,10700],["2021-04-07",38111.95,40671.19,38111.95,40463.68,31400],["2021-04-08",41432.05,41501.22,40325.35,40602.02,67700],["2021-04-09",40463.68,40532.85,38734.47,39426.15,4700],["2021-04-12",38734.47,39633.66,38734.47,39633.66,69100],["2021-04-13",39426.15,39426.15,35967.72,37489.43,13500],["2021-04-14",36659.41,37973.61,36036.89,37351.09,31600],["2021-04-15",36936.08,38734.47,36936.08,38457.79,26000],["2021-04-16",37351.09,38734.47,36313.56,36728.58,9300],["2021-04-19",37005.25,37351.09,37005.25,37351.09,1500],["2021-04-20",38042.78,38042.78,37351.09,37351.09,8100],["2021-04-22",37489.43,37627.77,37420.26,37558.6,6200],["2021-04-23",37351.09,37973.61,35276.03,37973.61,20900],["2021-04-26",36659.41,38388.62,36659.41,36866.91,10300],["2021-04-27",36659.41,40809.53,36659.41,37351.09,13200],["2021-04-28",37005.25,38457.79,36936.08,38457.79,1600],["2021-04-29",37074.42,42884.59,37074.42,42884.59,115500],["2021-05-04",42192.9,45858.84,41501.22,44267.96,42400],["2021-05-05",44267.96,44959.65,38181.12,42884.59,8200],["2021-05-06",38803.64,47726.4,38803.64,47588.06,61800],["2021-05-07",47034.71,52014.86,47034.71,51323.17,62000],["2021-05-10",55334.95,59139.23,52014.86,55334.95,26250],["2021-05-11",58793.39,62251.82,53951.58,57271.68,32400],["2021-05-12",53605.74,54919.94,51184.83,51184.83,32300],["2021-05-13",51530.68,53951.58,51530.68,53951.58,44300],["2021-05-14",53259.89,60176.76,52222.36,56026.64,127600],["2021-05-17",55196.62,55196.62,53259.89,54989.11,8500],["2021-05-18",56026.64,56649.16,53259.89,53951.58,5728],["2021-05-19",56718.33,56718.33,53951.58,53951.58,800],["2021-05-20",52568.21,54989.11,49801.46,52914.05,34650],["2021-05-21",51876.52,51876.52,51046.49,51046.49,28600],["2021-05-24",51807.35,51807.35,50838.99,51184.83,9300],["2021-05-25",51184.83,51184.83,49801.46,49801.46,14200],["2021-05-26",49801.46,49801.46,47726.4,47864.73,22500],["2021-05-27",48072.24,49109.77,47726.4,47726.4,14700],["2021-05-28",47726.4,48418.08,47726.4,48003.07,7400],["2021-05-31",47795.57,48141.41,47034.71,48141.41,8200],["2021-06-01",48418.08,48418.08,46343.02,46550.53,19550],["2021-06-02",47740.42,48094.05,46325.89,48094.05,7000],["2021-06-03",48023.32,50357.3,48023.32,50286.57,30500],["2021-06-04",50923.11,50923.11,49508.58,50710.93,26500],["2021-06-07",50710.93,50923.11,49508.58,50215.85,12700],["2021-06-08",50569.48,50569.48,49508.58,49508.58,5900],["2021-06-09",50215.85,50215.85,48801.32,49437.86,14300],["2021-06-10",49508.58,49508.58,48447.68,49367.13,1800],["2021-06-11",49508.58,49508.58,47740.42,47740.42,4200],["2021-06-14",48801.32,49650.03,48801.32,49508.58,33400],["2021-06-15",49508.58,49508.58,48801.32,49437.86,10600],["2021-06-16",49013.5,49437.86,48801.32,48801.32,12400],["2021-06-17",48164.78,49154.95,48164.78,49154.95,8020],["2021-06-18",42435.93,49154.95,42153.02,48942.77,19000],["2021-06-21",49084.22,49225.68,48801.32,49084.22,19400],["2021-06-22",49154.95,49225.68,48801.32,48801.32,7500],["2021-06-23",49084.22,49154.95,48376.96,49084.22,1700],["2021-06-24",56086.15,56086.15,48801.32,48801.32,1300],["2021-06-25",55873.97,55873.97,48801.32,48801.32,3100],["2021-06-28",55803.24,55803.24,48376.96,49084.22,9500],["2021-06-29",49437.86,49437.86,48447.68,49154.95,2400],["2021-06-30",53044.91,53044.91,48447.68,48801.32,7000],["2021-07-01",55166.71,55166.71,47386.79,48518.41,9100],["2021-07-02",47386.79,48447.68,47386.79,48447.68,19600],["2021-07-05",47740.42,47740.42,47033.15,47033.15,1700],["2021-07-06",46679.52,47386.79,43143.19,47386.79,4700],["2021-07-07",47316.06,47316.06,47174.61,47245.33,1400],["2021-07-08",47245.33,47245.33,45972.25,45972.25,2300],["2021-07-09",47174.61,47174.61,45335.72,47103.88,2900],["2021-07-12",47103.88,47103.88,43496.83,43496.83,1100],["2021-07-13",46538.07,46538.07,43850.46,45689.35,2400],["2021-07-14",45901.53,45901.53,43850.46,45406.44,4300],["2021-07-15",45547.9,46679.52,45547.9,45972.25,2000],["2021-07-16",47386.79,50852.39,45972.25,45972.25,19200],["2021-07-19",47386.79,47386.79,43850.46,45830.8,10300],["2021-07-20",45760.07,45760.07,43850.46,45052.81,2700],["2021-07-21",45901.53,45901.53,43850.46,45194.26,8300],["2021-07-22",45052.81,45264.99,44204.09,45194.26,1900],["2021-07-23",45406.44,45406.44,44557.72,44557.72,1100],["2021-07-26",50145.12,50145.12,44557.72,44557.72,22300],["2021-07-27",44557.72,45264.99,44133.36,45123.54,4300],["2021-07-28",45972.25,45972.25,44982.08,44982.08,1700],["2021-07-29",48589.14,49508.58,44204.09,45830.8,8500],["2021-07-30",45901.53,48094.05,44557.72,47386.79,5900],["2021-08-02",45689.35,45689.35,43850.46,43850.46,27900],["2021-08-03",44557.72,44557.72,43850.46,44557.72,2500],["2021-08-04",44911.36,44982.08,44911.36,44982.08,1600],["2021-08-05",43921.18,44204.09,43143.19,44204.09,6900],["2021-08-06",44416.27,44557.72,44062.64,44487.0,9600],["2021-08-09",44487.0,44557.72,44204.09,44557.72,18600],["2021-08-10",44628.45,46325.89,44557.72,45972.25,33900],["2021-08-11",45972.25,47245.33,45972.25,46679.52,32800],["2021-08-12",46396.61,50923.11,46396.61,46679.52,34600],["2021-08-13",46679.52,47386.79,45972.25,46679.52,32100],["2021-08-16",46750.25,48094.05,46750.25,47245.33,7400],["2021-08-17",47033.15,49084.22,46891.7,46891.7,30100],["2021-08-18",46042.98,48518.41,46042.98,47740.42,14600],["2021-08-19",47740.42,50145.12,47669.69,49508.58,25900],["2021-08-20",49367.13,49508.58,48872.04,48872.04,21100],["2021-08-23",48801.32,50923.11,48094.05,48801.32,10700],["2021-08-24",47386.79,49437.86,47386.79,48801.32,7900],["2021-08-25",48023.32,49720.76,48023.32,49720.76,14600],["2021-08-26",49508.58,49720.76,49154.95,49296.4,12000],["2021-08-27",49508.58,49508.58,49154.95,49437.86,12200],["2021-08-30",49437.86,49508.58,49296.4,49508.58,11900],["2021-08-31",49437.86,49650.03,46679.52,49508.58,33100],["2021-09-01",49437.86,49437.86,47386.79,48801.32,18200],["2021-09-06",48023.32,49862.21,48023.32,49862.21,31600],["2021-09-07",49508.58,49508.58,49154.95,49154.95,13100],["2021-09-08",48659.86,49154.95,48659.86,49154.95,3300],["2021-09-09",50074.39,50074.39,48589.14,48872.04,700],["2021-09-10",49367.13,49367.13,48801.32,48801.32,12800],["2021-09-13",48730.59,48801.32,48094.05,48801.32,9500],["2021-09-14",48447.68,49508.58,47952.6,48942.77,56800],["2021-09-15",49508.58,51630.38,48872.04,51206.02,91900],["2021-09-16",51206.02,55449.61,51206.02,55378.88,86800],["2021-09-17",54459.44,55732.52,54459.44,55237.43,69000],["2021-09-20",55520.34,60046.84,54813.07,58703.03,189800],["2021-09-21",57429.95,60117.56,55873.97,57712.86,56700],["2021-09-22",55025.25,60046.84,55025.25,59763.93,95500],["2021-09-23",59198.12,62239.36,59198.12,60117.56,91100],["2021-09-24",58844.49,59410.3,56227.6,56581.24,42200],["2021-09-27",57995.77,57995.77,55166.71,57217.78,28100],["2021-09-28",52266.92,56510.51,52266.92,56227.6,27300],["2021-09-29",58703.03,58703.03,55803.24,56581.24,20500],["2021-09-30",56581.24,56934.87,55308.16,56581.24,19600],["2021-10-01",56510.51,56581.24,55378.88,55732.52,8900],["2021-10-04",55237.43,56369.06,54813.07,56015.42,18700],["2021-10-05",56581.24,58703.03,56227.6,57288.5,80500],["2021-10-06",56651.96,57995.77,56651.96,57005.6,45100],["2021-10-07",58490.85,59410.3,57359.23,58066.49,33600],["2021-10-08",58915.21,61461.37,57642.13,58561.58,22700],["2021-10-11",58066.49,58349.4,57288.5,57925.04,26700],["2021-10-12",57288.5,57288.5,56369.06,56934.87,26600],["2021-10-13",56227.6,57854.31,56227.6,56227.6,9200],["2021-10-14",56227.6,56581.24,56227.6,56439.78,10400],["2021-10-15",57854.31,57854.31,55308.16,55378.88,23600],["2021-10-18",55166.71,56510.51,54105.81,55520.34,43800],["2021-10-19",54459.44,55520.34,53752.17,55095.98,12600],["2021-10-20",55166.71,55166.71,53964.35,54459.44,9600],["2021-10-21",54459.44,55166.71,53893.63,55166.71,9500],["2021-10-22",55166.71,55166.71,54600.89,54600.89,5300],["2021-10-25",55449.61,55449.61,54176.53,54742.35,8400],["2021-10-26",55166.71,55166.71,54105.81,54530.17,7100],["2021-10-27",54813.07,54813.07,53752.17,54176.53,36100],["2021-10-28",55166.71,55166.71,53822.9,54742.35,32000],["2021-10-29",55166.71,55873.97,54035.08,54388.71,41800],["2021-11-01",55803.24,55803.24,54176.53,54459.44,64000],["2021-11-02",54459.44,54671.62,54176.53,54600.89,37700],["2021-11-03",56439.78,56439.78,53893.63,53893.63,22400],["2021-11-04",53752.17,54035.08,52337.64,53752.17,10400],["2021-11-05",54530.17,54530.17,53398.54,54459.44,4338],["2021-11-08",54813.07,54813.07,53964.35,54317.99,19300],["2021-11-09",54459.44,57571.41,54247.26,56581.24,58600],["2021-11-10",55732.52,60046.84,55732.52,57217.78,29500],["2021-11-11",57288.5,59056.67,55873.97,57642.13,29000],["2021-11-12",55873.97,57217.78,55873.97,56934.87,21800],["2021-11-15",56864.14,56864.14,55520.34,55873.97,20300],["2021-11-16",56439.78,56439.78,53327.82,55520.34,9200],["2021-11-17",55803.24,55803.24,55025.25,55025.25,4300],["2021-11-18",54459.44,55732.52,53752.17,54105.81,14000],["2021-11-19",55095.98,55095.98,53398.54,53752.17,7700],["2021-11-22",53752.17,53752.17,52337.64,52974.18,8800],["2021-11-23",54459.44,54600.89,52337.64,53752.17,9700],["2021-11-24",54459.44,54459.44,53044.91,53044.91,5800],["2021-11-25",54247.26,54247.26,53186.36,53681.45,55300],["2021-11-26",54459.44,54459.44,52479.1,53398.54,10400],["2021-11-29",53186.36,53186.36,52054.74,53044.91,3500],["2021-11-30",53752.17,56439.78,53044.91,53469.27,31000],["2021-12-01",55237.43,55237.43,52549.82,53398.54,2300],["2021-12-02",53617.91,54123.06,53040.6,53112.76,5700],["2021-12-03",54772.53,54772.53,52679.78,52824.1,2900],["2021-12-06",53690.07,54844.7,50514.85,52607.61,20600],["2021-12-07",51885.97,52679.78,50587.02,52607.61,7200],["2021-12-08",51958.14,52679.78,51236.49,52318.96,3800],["2021-12-09",52318.96,52318.96,50587.02,51958.14,8300],["2021-12-10",52318.96,52318.96,50514.85,51597.31,1500],["2021-12-13",51236.49,51813.81,43587.1,51525.15,78500],["2021-12-14",51236.49,52318.96,51236.49,51380.82,4200],["2021-12-15",52318.96,54628.21,51236.49,52607.61,6800],["2021-12-16",51885.97,52246.79,51452.99,51813.81,4700],["2021-12-17",50514.85,51885.97,50514.85,51885.97,12000],["2021-12-20",51958.14,51958.14,50731.35,51452.99,8100],["2021-12-21",50875.67,51597.31,50875.67,51236.49,1600],["2021-12-22",51380.82,51380.82,50514.85,50514.85,2700],["2021-12-23",50514.85,51092.17,49432.39,51092.17,10300],["2021-12-24",50514.85,51092.17,50514.85,50514.85,2100],["2021-12-27",51236.49,51236.49,49721.05,50514.85,7200],["2021-12-28",50514.85,51236.49,50442.69,50442.69,7200],["2021-12-29",50514.85,54483.88,50298.36,51236.49,6900],["2021-12-30",51958.14,51958.14,50298.36,51164.33,2700],["2021-12-31",51813.81,52679.78,50514.85,52679.78,13800],["2022-01-04",51236.49,51958.14,51236.49,51452.99,7500],["2022-01-05",51236.49,51958.14,50875.67,51958.14,45000],["2022-01-06",53040.6,57659.1,51525.15,51525.15,14400],["2022-01-07",53184.92,53184.92,50731.35,51958.14,9300],["2022-01-10",52535.45,52535.45,50514.85,51236.49,13200],["2022-01-11",49865.38,51597.31,49793.21,50875.67,8900],["2022-01-12",51669.48,51669.48,50875.67,50875.67,2300],["2022-01-13",50514.85,50875.67,49793.21,49793.21,6500],["2022-01-14",50009.71,51236.49,50009.71,51164.33,4200],["2022-01-17",51236.49,51236.49,49793.21,49793.21,10300],["2022-01-18",49865.38,50442.69,43803.59,50370.53,5800],["2022-01-19",49793.21,49793.21,48638.59,49793.21,1700],["2022-01-20",49793.21,50875.67,47700.45,50514.85,800],["2022-01-21",49793.21,52174.63,49793.21,50875.67,3400],["2022-01-24",51236.49,51236.49,49504.56,50514.85,2300],["2022-01-25",50514.85,50514.85,50514.85,50514.85,600],["2022-01-26",50514.85,52535.45,49793.21,50370.53,5100],["2022-01-27",50514.85,50947.84,50226.2,50947.84,800],["2022-01-28",50514.85,53978.73,50514.85,53978.73,3900],["2022-02-07",52607.61,52607.61,50659.18,52174.63,1000],["2022-02-08",51020.0,51597.31,50514.85,51597.31,1100],["2022-02-09",50875.67,50875.67,50514.85,50514.85,2800],["2022-02-10",51597.31,51597.31,50514.85,50514.85,6800],["2022-02-11",50514.85,50731.35,50514.85,50514.85,1800],["2022-02-14",50514.85,51597.31,50154.03,50154.03,4400],["2022-02-15",52535.45,52535.45,50442.69,51164.33,14400],["2022-02-16",50514.85,51020.0,50009.71,50514.85,13200],["2022-02-17",51885.97,51885.97,50514.85,50514.85,7100],["2022-02-18",50514.85,50514.85,50514.85,50514.85,8700],["2022-02-21",50875.67,51164.33,50009.71,50514.85,17700],["2022-02-22",50154.03,50803.51,49793.21,50803.51,6100],["2022-02-23",49793.21,50442.69,49648.88,50442.69,5700],["2022-02-24",50875.67,50875.67,49432.39,50514.85,12100],["2022-02-25",50731.35,50875.67,49288.06,50875.67,5700],["2022-02-28",49288.06,50803.51,49288.06,50731.35,6300],["2022-03-01",51236.49,51236.49,49432.39,50514.85,10300],["2022-03-02",50875.67,50875.67,49504.56,50298.36,3100],["2022-03-03",49793.21,50442.69,49648.88,49793.21,6100],["2022-03-04",50514.85,52318.96,50442.69,51958.14,19700],["2022-03-07",51597.31,59174.54,51597.31,55566.34,223100],["2022-03-08",57298.28,58813.72,55566.34,58380.74,130900],["2022-03-09",58236.41,59896.18,57370.44,57731.26,58500],["2022-03-10",58452.9,59174.54,57442.6,57731.26,42900],["2022-03-11",59174.54,59535.36,55927.16,57586.93,59800],["2022-03-14",56937.46,57731.26,54844.7,55349.85,31100],["2022-03-15",57659.1,57659.1,51958.14,54844.7,21200],["2022-03-16",56287.98,57009.62,55205.52,55566.34,17300],["2022-03-17",56937.46,57009.62,55566.34,56648.8,44600],["2022-03-18",56287.98,56865.29,55566.34,55927.16,13700],["2022-03-21",56793.13,56793.13,55205.52,55927.16,48100],["2022-03-22",55277.68,55277.68,51597.31,51958.14,192400],["2022-03-23",51958.14,51958.14,50514.85,51164.33,87000],["2022-03-24",51020.0,53329.25,50514.85,52607.61,43000],["2022-03-25",50947.84,52463.28,49215.9,51164.33,106900],["2022-03-28",50731.35,50731.35,49215.9,49576.72,34000],["2022-03-29",50154.03,50514.85,48638.59,49432.39,66900],["2022-03-30",49432.39,50370.53,49071.57,49721.05,32400],["2022-03-31",49215.9,50514.85,48999.41,49793.21,158100],["2022-04-01",49360.23,50370.53,49143.74,50081.87,27400],["2022-04-04",50875.67,50875.67,49432.39,49793.21,34400],["2022-04-05",49793.21,49793.21,49360.23,49793.21,19200],["2022-04-06",50009.71,50009.71,49143.74,49721.05,29400],["2022-04-07",49793.21,49793.21,48277.77,48710.75,61000],["2022-04-08",50298.36,50298.36,48422.1,49648.88,25600],["2022-04-12",49288.06,49432.39,47628.29,48855.08,35300],["2022-04-13",48494.26,48782.92,47628.29,47700.45,21400],["2022-04-14",48277.77,48277.77,47267.47,48133.44,13900],["2022-04-15",48999.41,49071.57,48061.27,48133.44,32700],["2022-04-18",49143.74,49143.74,46906.65,47989.11,10300],["2022-04-19",46978.81,47772.62,46978.81,47411.8,13400],["2022-04-20",48999.41,48999.41,45463.37,47267.47,29800],["2022-04-21",43803.59,46834.49,43659.27,44813.89,23200],["2022-04-22",44741.73,46040.68,43298.45,45319.04,34500],["2022-04-25",46545.83,46545.83,43298.45,44886.06,10500],["2022-04-26",43298.45,43370.61,39690.24,41855.16,30900],["2022-04-27",44669.56,44669.56,41638.67,43659.27,55500],["2022-04-28",43659.27,44020.09,43298.45,43587.1,5200],["2022-04-29",43659.27,49937.54,42721.13,49937.54,33000],["2022-05-04",46834.49,46906.65,44380.91,45679.86,6800],["2022-05-05",45174.71,45463.37,42721.13,42721.13,5800],["2022-05-06",44020.09,44020.09,42937.63,43659.27,8100],["2022-05-09",42937.63,44308.74,41061.36,41061.36,21200],["2022-05-10",41855.16,42432.48,40123.23,42432.48,10200],["2022-05-11",43298.45,43298.45,41855.16,43154.12,1900],["2022-05-12",41205.69,41783.0,41133.52,41783.0,14200],["2022-05-13",42215.98,42215.98,40917.03,40917.03,900],["2022-05-16",41133.52,41566.51,41133.52,41133.52,4600],["2022-05-17",41422.18,42360.31,41133.52,42360.31,7455],["2022-05-18",42576.81,42576.81,41350.02,41494.34,1300],["2022-05-19",41133.52,41494.34,41133.52,41494.34,8500],["2022-05-20",42576.81,42576.81,41277.85,41277.85,2600],["2022-05-23",41422.18,41422.18,39978.9,40772.7,3700],["2022-05-24",41855.16,41855.16,40051.06,41133.52,6400],["2022-05-25",41494.34,41494.34,39834.57,39834.57,9900],["2022-05-26",41494.34,41494.34,40772.7,41133.52,13900],["2022-05-27",41133.52,41783.0,41133.52,41783.0,9500],["2022-05-30",42432.48,42576.81,41494.34,42576.81,11700],["2022-05-31",43154.12,47628.29,43154.12,47339.63,15900],["2022-06-01",46545.83,48277.77,45463.37,47411.8,17400],["2022-06-02",47411.8,47411.8,44741.73,46329.34,10600],["2022-06-03",44164.41,46112.84,44164.41,45463.37,2000],["2022-06-06",45463.37,45463.37,44741.73,44741.73,11800],["2022-06-07",44020.09,45246.88,43298.45,45246.88,9200],["2022-06-08",45246.88,45896.35,44380.91,45752.02,11800],["2022-06-09",44020.09,45752.02,44020.09,45030.38,6900],["2022-06-10",44669.56,45030.38,44380.91,44958.22,11600],["2022-06-13",44741.73,45391.2,42576.81,44597.4,18500],["2022-06-14",44597.4,44597.4,42215.98,44236.58,1600],["2022-06-15",45391.2,45391.2,42721.13,44020.09,2100],["2022-06-16",44741.73,45463.37,43226.28,44236.58,9200],["2022-06-17",44380.91,44380.91,41927.33,42937.63,12600],["2022-06-20",44308.74,44308.74,41783.0,42576.81,4800],["2022-06-21",41494.34,42432.48,40844.87,42432.48,7300],["2022-06-22",44741.73,44741.73,41133.52,41350.02,11100],["2022-06-23",44597.4,44597.4,41133.52,42432.48,4600],["2022-06-24",43587.1,43587.1,43226.28,43298.45,300],["2022-06-27",43226.28,46185.01,43226.28,44669.56,2100],["2022-06-28",41927.33,44020.09,41783.0,44020.09,6000],["2022-06-29",44020.09,44308.74,42576.81,44020.09,13100],["2022-06-30",43947.92,45463.37,42937.63,45463.37,9200],["2022-07-01",45030.38,45030.38,43298.45,44236.58,7300],["2022-07-04",44958.22,44958.22,44958.22,44958.22,100],["2022-07-05",44092.25,44092.25,44092.25,44092.25,2100],["2022-07-06",44020.09,44020.09,44020.09,44020.09,4500],["2022-07-07",42937.63,42937.63,42937.63,42937.63,100],["2022-07-08",44741.73,44741.73,44741.73,44741.73,100],["2022-07-11",44741.73,44741.73,44741.73,44741.73,0],["2022-07-12",42215.98,44020.09,41927.33,44020.09,1900],["2022-07-13",45102.55,45102.55,42793.3,42793.3,1100],["2022-07-14",44741.73,44741.73,42937.63,42937.63,3400],["2022-07-15",43947.92,43947.92,43009.79,43009.79,9100],["2022-07-18",45102.55,45102.55,42648.97,44669.56,2900],["2022-07-19",44597.4,44597.4,44597.4,44597.4,100],["2022-07-20",45854.71,45854.71,45854.71,45854.71,100],["2022-07-21",45854.71,45854.71,45854.71,45854.71,0],["2022-07-22",45115.11,45115.11,41860.91,45041.15,1700],["2022-07-25",45484.91,45484.91,43709.89,43857.81,3600],["2022-07-26",45189.07,45189.07,45189.07,45189.07,0],["2022-07-27",44745.32,45484.91,44745.32,45410.95,900],["2022-07-28",45410.95,45410.95,43635.93,45263.03,6300],["2022-07-29",44375.52,50292.26,44375.52,50292.26,20400],["2022-08-01",47185.97,47703.69,45336.99,45336.99,1500],["2022-08-02",44819.28,46594.3,44523.44,46594.3,1400],["2022-08-03",44819.28,46446.38,44819.28,45041.15,6700],["2022-08-04",45189.07,45189.07,45189.07,45189.07,500],["2022-08-05",46298.46,46298.46,46298.46,46298.46,100],["2022-08-08",44819.28,46002.62,44745.32,45115.11,3800],["2022-08-09",44893.24,45780.75,44745.32,45780.75,5400],["2022-08-10",44301.56,46002.62,44301.56,44375.52,1000],["2022-08-11",44523.44,45780.75,44449.48,45706.79,3900],["2022-08-12",44597.4,45928.66,44523.44,45928.66,4300],["2022-08-15",44893.24,46224.5,44893.24,45780.75,1400],["2022-08-16",46076.58,46224.5,45854.71,46150.54,1400],["2022-08-17",45189.07,46076.58,45189.07,46076.58,300],["2022-08-18",46076.58,46076.58,44967.2,45928.66,1500],["2022-08-19",45041.15,45854.71,45041.15,45854.71,1300],["2022-08-22",44523.44,45780.75,44523.44,45780.75,500],["2022-08-23",44597.4,45854.71,44597.4,44967.2,5600],["2022-08-24",45189.07,45189.07,44967.2,44967.2,900],["2022-08-25",45115.11,45115.11,44819.28,45115.11,5300],["2022-08-26",45115.11,45115.11,44819.28,45115.11,4400],["2022-08-29",45706.79,45706.79,44745.32,45115.11,2300],["2022-08-30",45336.99,45410.95,45115.11,45410.95,1300],["2022-08-31",45336.99,47925.56,45336.99,46076.58,26700],["2022-09-05",45263.03,46076.58,45263.03,45263.03,800],["2022-09-06",45115.11,46150.54,45115.11,45263.03,3000],["2022-09-07",46150.54,46150.54,44745.32,44745.32,2800],["2022-09-08",45115.11,45189.07,45115.11,45189.07,1700],["2022-09-09",45189.07,46076.58,45115.11,46076.58,4200],["2022-09-12",45115.11,45115.11,45115.11,45115.11,600],["2022-09-13",44819.28,45706.79,44745.32,45115.11,1100],["2022-09-14",44597.4,45115.11,44597.4,45115.11,800],["2022-09-15",44375.52,45854.71,44375.52,45706.79,4000],["2022-09-16",44523.44,44523.44,44449.48,44449.48,1200],["2022-09-19",45115.11,45115.11,45115.11,45115.11,100],["2022-09-20",44375.52,44375.52,43635.93,43709.89,6400],["2022-09-21",43414.05,44227.6,43414.05,44227.6,200],["2022-09-22",43857.81,43857.81,43857.81,43857.81,0],["2022-09-23",43857.81,44375.52,43414.05,44375.52,6500],["2022-09-26",43414.05,45115.11,42896.34,45115.11,4800],["2022-09-27",44671.36,44671.36,42970.3,44375.52,3600],["2022-09-28",44301.56,44301.56,42674.46,43931.77,2600],["2022-09-29",43635.93,44745.32,42526.54,42526.54,5700],["2022-09-30",44227.6,44227.6,41786.95,44005.73,13000],["2022-10-03",42156.75,42230.7,41860.91,42230.7,800],["2022-10-04",41417.15,41786.95,39937.97,39937.97,3800],["2022-10-05",41343.19,42156.75,41343.19,42156.75,1700],["2022-10-06",41417.15,41417.15,40677.56,40677.56,3200],["2022-10-07",42156.75,42156.75,39198.38,41491.11,1900],["2022-10-10",42082.79,42082.79,41343.19,41343.19,1300],["2022-10-11",41047.36,42008.83,38310.87,41269.24,8000],["2022-10-12",41121.32,41121.32,39790.05,41047.36,2900],["2022-10-13",42156.75,42156.75,39937.97,40973.4,1500],["2022-10-14",41712.99,41712.99,41047.36,41417.15,1100],["2022-10-17",42082.79,42082.79,39198.38,41639.03,3400],["2022-10-18",42156.75,42156.75,40677.56,40677.56,200],["2022-10-19",41934.87,41934.87,39568.17,40677.56,3700],["2022-10-20",42082.79,42082.79,40529.64,40529.64,200],["2022-10-21",39790.05,39790.05,39346.3,39346.3,1900],["2022-10-24",41047.36,41047.36,38458.79,39050.46,4000],["2022-10-25",41269.24,41269.24,40677.56,40677.56,200],["2022-10-26",38088.99,40973.4,37719.19,39937.97,3000],["2022-10-27",39790.05,39937.97,38458.79,39568.17,6000],["2022-10-28",40973.4,40973.4,38606.7,40677.56,500],["2022-10-31",41343.19,41343.19,41343.19,41343.19,100],["2022-11-01",40085.89,40085.89,40085.89,40085.89,200],["2022-11-02",41417.15,41417.15,38458.79,40381.72,4300],["2022-11-03",40973.4,40973.4,38828.58,38976.5,1200],["2022-11-04",39050.46,39124.42,38458.79,39124.42,7400],["2022-11-07",39568.17,39568.17,37719.19,37719.19,10600],["2022-11-08",38976.5,38976.5,37719.19,38458.79,9300],["2022-11-09",38754.62,39198.38,36979.6,38754.62,4400],["2022-11-10",38088.99,38088.99,36240.01,36313.97,6000],["2022-11-11",37349.4,37349.4,34169.15,34169.15,300],["2022-11-14",37127.52,37127.52,37127.52,37127.52,100],["2022-11-15",37127.52,37127.52,37127.52,37127.52,0],["2022-11-16",33281.64,37793.15,33281.64,33429.56,19700],["2022-11-17",36535.85,36535.85,34021.23,36535.85,12100],["2022-11-18",36609.81,38976.5,35870.21,35870.21,24500],["2022-11-21",34095.19,38902.54,34095.19,38680.66,2400],["2022-11-22",38754.62,41047.36,38680.66,40677.56,4400],["2022-11-23",38458.79,38458.79,38458.79,38458.79,100],["2022-11-24",34908.74,38384.83,34908.74,38384.83,300],["2022-11-25",35500.42,38606.7,35500.42,35574.38,2200],["2022-11-28",37719.19,37719.19,37719.19,37719.19,100],["2022-11-29",38236.91,38384.83,38162.95,38384.83,2500],["2022-11-30",38162.95,38384.83,38088.99,38384.83,11100],["2022-12-01",38976.5,38976.5,36979.6,38384.83,2700],["2022-12-02",38384.83,38384.83,38384.83,38384.83,500],["2022-12-05",39138.95,39138.95,35217.51,38309.41,3800],["2022-12-06",38761.89,38761.89,37329.06,37329.06,800],["2022-12-07",38535.65,38535.65,36574.93,37555.29,500],["2022-12-08",37253.64,37253.64,36197.87,36197.87,3400],["2022-12-09",37027.41,37027.41,37027.41,37027.41,2000],["2022-12-12",37027.41,37027.41,37027.41,37027.41,0],["2022-12-13",36951.99,40722.61,36951.99,37932.35,4600],["2022-12-14",39214.36,39214.36,37178.23,37706.12,13900],["2022-12-15",37404.47,38309.41,37404.47,37706.12,4400],["2022-12-16",37706.12,39214.36,37706.12,37706.12,3100],["2022-12-19",38988.12,39063.54,38988.12,39063.54,500],["2022-12-20",38988.12,39591.42,37856.94,39440.6,3400],["2022-12-21",39214.36,41476.73,39214.36,41476.73,13000],["2022-12-22",40647.19,41099.67,39742.25,39742.25,3200],["2022-12-23",39214.36,41175.08,39214.36,41024.25,1200],["2022-12-26",41024.25,41099.67,39365.19,40722.61,5200],["2022-12-27",40722.61,41250.49,40722.61,41250.49,2400],["2022-12-28",41401.32,42155.44,41250.49,42155.44,1400],["2022-12-29",42230.85,44493.22,40873.43,43739.09,12300],["2022-12-30",43663.68,44191.57,43663.68,44191.57,2500],["2023-01-03",44870.28,45247.34,39440.6,44644.04,3000],["2023-01-04",44870.28,44870.28,44568.63,44719.45,1800],["2023-01-05",44644.04,45096.51,40194.72,44568.63,14800],["2023-01-06",40647.19,44794.87,40420.96,44417.8,3500],["2023-01-09",44342.39,44342.39,40270.13,44116.16,7900],["2023-01-10",43588.27,43588.27,39742.25,43060.38,1700],["2023-01-11",43211.21,43211.21,43211.21,43211.21,100],["2023-01-12",43211.21,43211.21,43211.21,43211.21,0],["2023-01-13",43211.21,43211.21,43211.21,43211.21,0],["2023-01-16",43211.21,43211.21,43211.21,43211.21,0],["2023-01-17",43211.21,43211.21,43211.21,43211.21,0],["2023-01-18",40722.61,42004.61,40722.61,42004.61,500],["2023-01-19",42155.44,44493.22,38158.59,41325.9,7200],["2023-01-27",41175.08,44417.8,41175.08,44417.8,3200],["2023-01-30",44493.22,44493.22,44493.22,44493.22,200],["2023-01-31",39968.48,44116.16,39968.48,44116.16,2700],["2023-02-01",43362.03,43362.03,42381.67,42381.67,600],["2023-02-02",41476.73,42607.91,39214.36,42532.5,1400],["2023-02-03",42532.5,42532.5,39968.48,41476.73,9500],["2023-02-06",41552.14,41552.14,40722.61,41325.9,500],["2023-02-07",41250.49,41250.49,41250.49,41250.49,200],["2023-02-08",39289.77,40873.43,38460.24,40873.43,1700],["2023-02-09",41250.49,41778.38,41250.49,41778.38,500],["2023-02-10",41778.38,41778.38,41401.32,41476.73,1100],["2023-02-13",39968.48,41401.32,39968.48,40948.84,500],["2023-02-14",40571.78,40571.78,40571.78,40571.78,100],["2023-02-15",41024.25,41024.25,40647.19,40722.61,700],["2023-02-16",39817.66,40722.61,37479.88,40496.37,2100],["2023-02-17",40420.96,40420.96,38460.24,38460.24,700],["2023-02-20",40345.54,40345.54,40270.13,40270.13,500],["2023-02-21",40270.13,40270.13,40270.13,40270.13,500],["2023-02-22",40194.72,41250.49,40194.72,41250.49,1000],["2023-02-23",40345.54,40345.54,40345.54,40345.54,400],["2023-02-24",40345.54,40345.54,40345.54,40345.54,0],["2023-02-27",40345.54,40345.54,40345.54,40345.54,0],["2023-02-28",40345.54,40345.54,40345.54,40345.54,0],["2023-03-01",38988.12,40194.72,38988.12,40194.72,200],["2023-03-02",40270.13,40270.13,40270.13,40270.13,100],["2023-03-03",40270.13,40270.13,40270.13,40270.13,0],["2023-03-06",40194.72,40194.72,39214.36,39214.36,3300],["2023-03-07",39063.54,39063.54,38460.24,38535.65,4100],["2023-03-08",39666.83,39666.83,38535.65,38535.65,500],["2023-03-09",39214.36,39214.36,39214.36,39214.36,200],["2023-03-10",39516.01,39516.01,38761.89,39365.19,1700],["2023-03-13",39214.36,39214.36,39214.36,39214.36,0],["2023-03-14",39214.36,39214.36,39214.36,39214.36,500],["2023-03-15",39214.36,39214.36,39214.36,39214.36,2700],["2023-03-16",39365.19,39365.19,38611.06,39214.36,1700],["2023-03-17",39365.19,39365.19,39365.19,39365.19,600],["2023-03-20",38460.24,39289.77,38460.24,39289.77,200],["2023-03-21",39214.36,39214.36,39214.36,39214.36,700],["2023-03-22",39214.36,39214.36,39214.36,39214.36,100],["2023-03-23",39138.95,39365.19,39138.95,39365.19,4900],["2023-03-24",39214.36,40647.19,39214.36,39214.36,5500],["2023-03-27",38686.48,40647.19,38535.65,40647.19,1800],["2023-03-28",40420.96,40647.19,39742.25,40647.19,3100],["2023-03-29",39968.48,40571.78,38837.3,40571.78,2800],["2023-03-30",40571.78,44493.22,39893.07,42834.15,3500],["2023-03-31",42080.03,42909.56,41476.73,42909.56,7900],["2023-04-03",42834.15,42834.15,41099.67,41099.67,200],["2023-04-04",42607.91,42607.91,41024.25,42532.5,1500],["2023-04-05",40345.54,41401.32,39138.95,41401.32,5100],["2023-04-06",39666.83,41853.79,37781.53,41853.79,8500],["2023-04-07",41929.2,42004.61,41929.2,41929.2,2000],["2023-04-10",40571.78,43286.62,40571.78,41929.2,7100],["2023-04-11",42230.85,42984.97,41476.73,42909.56,3100],["2023-04-12",42909.56,42909.56,42758.74,42758.74,1200],["2023-04-13",42909.56,42909.56,42909.56,42909.56,0],["2023-04-14",42909.56,42909.56,42909.56,42909.56,1000],["2023-04-17",42683.32,42909.56,42683.32,42909.56,6500],["2023-04-18",42834.15,42834.15,42834.15,42834.15,0],["2023-04-19",41250.49,42758.74,41250.49,42758.74,14200],["2023-04-20",41250.49,42758.74,41250.49,42683.32,1000],["2023-04-21",42683.32,42909.56,42683.32,42909.56,500],["2023-04-24",41175.08,42834.15,41175.08,42758.74,18500],["2023-04-25",40948.84,42230.85,40948.84,42230.85,200],["2023-04-26",41552.14,42834.15,40194.72,42683.32,600],["2023-04-27",42683.32,42683.32,40722.61,42155.44,1800],["2023-04-28",42155.44,43739.09,40722.61,43739.09,11300],["2023-05-04",43588.27,43588.27,41401.32,41401.32,600],["2023-05-05",42155.44,42155.44,40798.02,42004.61,1700],["2023-05-08",42004.61,42004.61,42004.61,42004.61,100],["2023-05-09",41476.73,41476.73,41401.32,41401.32,600],["2023-05-10",40647.19,41476.73,40647.19,41099.67,5900],["2023-05-11",40722.61,41853.79,40722.61,40873.43,2900],["2023-05-12",40722.61,42909.56,40722.61,42909.56,4700],["2023-05-15",42230.85,42230.85,42230.85,42230.85,100],["2023-05-16",42607.91,44417.8,42607.91,42984.97,600],["2023-05-17",43814.51,43814.51,43814.51,43814.51,0],["2023-05-18",41702.96,43739.09,41627.55,43739.09,3200],["2023-05-19",43512.86,43512.86,43135.8,43135.8,2200],["2023-05-22",43286.62,43286.62,43286.62,43286.62,0],["2023-05-23",41627.55,41853.79,41627.55,41853.79,800],["2023-05-24",41476.73,43739.09,41476.73,43739.09,1400],["2023-05-25",41929.2,41929.2,41929.2,41929.2,100],["2023-05-26",41853.79,42984.97,41853.79,42984.97,2300],["2023-05-29",42155.44,43739.09,42155.44,43739.09,9700],["2023-05-30",42909.56,42909.56,41476.73,42909.56,1300],["2023-05-31",42834.15,42909.56,41476.73,42909.56,3300],["2023-06-01",41250.49,41929.2,40345.54,41929.2,9600],["2023-06-02",41853.79,41853.79,41853.79,41853.79,100],["2023-06-05",41476.73,41476.73,41476.73,41476.73,1100],["2023-06-06",41401.32,42155.44,41401.32,41778.38,300],["2023-06-07",41778.38,41778.38,41401.32,41476.73,400],["2023-06-08",42230.85,42306.26,41099.67,42306.26,6900],["2023-06-09",41853.79,42004.61,41175.08,41778.38,2100],["2023-06-12",41175.08,41627.55,41175.08,41627.55,1300],["2023-06-13",41250.49,42909.56,41250.49,41552.14,4400],["2023-06-14",42155.44,42155.44,42155.44,42155.44,100],["2023-06-15",42155.44,42155.44,42155.44,42155.44,0],["2023-06-16",41175.08,42155.44,41175.08,42080.03,1600],["2023-06-19",42004.61,42004.61,42004.61,42004.61,0],["2023-06-20",41476.73,41929.2,41175.08,41929.2,1100],["2023-06-21",41929.2,42607.91,41929.2,42607.91,4300],["2023-06-22",42909.56,42909.56,42909.56,42909.56,300],["2023-06-23",42909.56,42909.56,41853.79,42834.15,1800],["2023-06-26",42984.97,44191.57,42984.97,44191.57,600],["2023-06-27",44191.57,44191.57,43739.09,43739.09,200],["2023-06-28",43739.09,43739.09,43286.62,43286.62,1300],["2023-06-29",44840.9,46559.54,43747.22,45622.1,2700],["2023-06-30",45778.34,45778.34,43044.14,44997.14,700],["2023-07-03",43278.5,44528.42,42887.9,44528.42,800],["2023-07-04",44528.42,44528.42,42887.9,44372.18,600],["2023-07-05",44372.18,44372.18,44372.18,44372.18,100],["2023-07-06",42341.06,44215.94,42341.06,44215.94,200],["2023-07-07",44215.94,44215.94,44215.94,44215.94,100],["2023-07-10",42966.02,43981.58,42966.02,43981.58,300],["2023-07-11",43278.5,43278.5,43278.5,43278.5,0],["2023-07-12",43825.34,43825.34,42575.42,43825.34,1000],["2023-07-13",43825.34,43825.34,43825.34,43825.34,100],["2023-07-14",43825.34,43825.34,43825.34,43825.34,0],["2023-07-17",43825.34,43825.34,43825.34,43825.34,0],["2023-07-18",42653.54,43747.22,42653.54,43747.22,600],["2023-07-19",43747.22,43747.22,42497.3,43669.1,400],["2023-07-20",42497.3,43669.1,42497.3,43669.1,200],["2023-07-21",43122.26,43669.1,42419.18,43590.98,4100],["2023-07-24",42731.66,43278.5,42653.54,43278.5,300],["2023-07-25",42653.54,43278.5,42575.42,43278.5,2200],["2023-07-26",43747.22,43747.22,42653.54,43512.86,400],["2023-07-27",43122.26,43122.26,43122.26,43122.26,0],["2023-07-28",43122.26,49215.62,43122.26,46872.02,5800],["2023-07-31",46403.3,47653.22,46403.3,47653.22,1000],["2023-08-01",43747.22,43825.34,43590.98,43590.98,2200],["2023-08-02",42966.02,42966.02,42966.02,42966.02,500],["2023-08-03",42966.02,42966.02,42262.94,42262.94,1800],["2023-08-04",43669.1,43669.1,42575.42,43434.74,2400],["2023-08-07",43434.74,43434.74,43278.5,43278.5,5100],["2023-08-08",43512.86,43512.86,43122.26,43278.5,1400],["2023-08-09",43747.22,43747.22,43747.22,43747.22,100],["2023-08-10",43747.22,43747.22,43747.22,43747.22,1100],["2023-08-11",43747.22,43747.22,43122.26,43747.22,1600],["2023-08-14",43903.46,43981.58,43903.46,43981.58,1300],["2023-08-15",43981.58,43981.58,43981.58,43981.58,0],["2023-08-16",43200.38,44528.42,43200.38,44528.42,38800],["2023-08-17",44840.9,44840.9,43747.22,43747.22,1700],["2023-08-18",44528.42,45309.62,43278.5,45075.26,19300],["2023-08-21",45465.86,45465.86,43044.14,45153.38,600],["2023-08-22",45622.1,45622.1,42731.66,44528.42,1000],["2023-08-23",44528.42,44528.42,43356.62,43356.62,6100],["2023-08-24",43356.62,44137.82,43356.62,44137.82,1100],["2023-08-25",43434.74,43903.46,43434.74,43903.46,4200],["2023-08-28",43747.22,43981.58,43747.22,43981.58,27600],["2023-08-29",44059.7,48043.82,44059.7,48043.82,4500],["2023-08-30",47575.1,48434.42,43825.34,47887.58,2200],["2023-08-31",47653.22,47965.7,43981.58,47184.5,7200],["2023-09-05",47262.62,47653.22,47262.62,47653.22,1100],["2023-09-06",47418.86,47418.86,47418.86,47418.86,0],["2023-09-07",47418.86,47418.86,47418.86,47418.86,0],["2023-09-08",46872.02,46872.02,46872.02,46872.02,100],["2023-09-11",46090.82,47965.7,46090.82,47965.7,500],["2023-09-12",47575.1,47653.22,47575.1,47653.22,1100],["2023-09-13",47653.22,47653.22,47653.22,47653.22,0],["2023-09-14",47262.62,47262.62,47262.62,47262.62,100],["2023-09-15",47653.22,48043.82,44684.66,47575.1,700],["2023-09-18",48356.3,48356.3,48356.3,48356.3,1200],["2023-09-19",45309.62,47653.22,45309.62,47653.22,200],["2023-09-20",46403.3,47653.22,46403.3,47653.22,500],["2023-09-21",47653.22,47653.22,47653.22,47653.22,100],["2023-09-22",46090.82,47575.1,46090.82,47575.1,1500],["2023-09-25",46872.02,48043.82,46872.02,48043.82,1500],["2023-09-26",45934.58,46872.02,43200.38,46793.9,4600],["2023-09-27",45934.58,46090.82,45934.58,46090.82,2200],["2023-09-28",46872.02,46872.02,44294.06,46481.42,1300],["2023-09-29",46403.3,46793.9,44606.54,46559.54,1100],["2023-10-02",46793.9,46793.9,46793.9,46793.9,100],["2023-10-03",44684.66,46715.78,43747.22,46481.42,1200],["2023-10-04",46481.42,46481.42,46481.42,46481.42,100],["2023-10-05",44059.7,46793.9,44059.7,46090.82,900],["2023-10-06",46403.3,46403.3,44450.3,45700.22,1700],["2023-10-09",45700.22,45700.22,45700.22,45700.22,100],["2023-10-10",44840.9,46090.82,44528.42,46090.82,2300],["2023-10-11",46090.82,46090.82,44528.42,45856.46,900],["2023-10-12",45778.34,45778.34,45778.34,45778.34,100],["2023-10-13",44528.42,50699.9,43747.22,50699.9,5200],["2023-10-16",46481.42,46872.02,46481.42,46872.02,300],["2023-10-17",46637.66,46637.66,46637.66,46637.66,0],["2023-10-18",44762.78,46325.18,44684.66,46325.18,500],["2023-10-19",44997.14,46403.3,44137.82,44684.66,1600],["2023-10-20",44528.42,50621.78,44528.42,50621.78,3800],["2023-10-23",50621.78,50621.78,50621.78,50621.78,100],["2023-10-24",50621.78,50621.78,50621.78,50621.78,0],["2023-10-25",50621.78,50621.78,50621.78,50621.78,0],["2023-10-26",45153.38,46637.66,44215.94,46247.06,1300],["2023-10-27",46325.18,46872.02,46325.18,46872.02,300],["2023-10-30",46872.02,48121.94,44997.14,44997.14,500],["2023-10-31",45075.26,49371.86,44528.42,49371.86,4547],["2023-11-01",44762.78,44919.02,44762.78,44919.02,200],["2023-11-02",47262.62,47262.62,47262.62,47262.62,100],["2023-11-03",46872.02,46872.02,46872.02,46872.02,100],["2023-11-06",46872.02,46872.02,46872.02,46872.02,0],["2023-11-07",46872.02,46872.02,46872.02,46872.02,0],["2023-11-08",46872.02,46872.02,46872.02,46872.02,0],["2023-11-09",46872.02,46872.02,46872.02,46872.02,0],["2023-11-10",45075.26,46090.82,45075.26,46090.82,200],["2023-11-13",46090.82,46090.82,46090.82,46090.82,200],["2023-11-14",47106.38,47106.38,47106.38,47106.38,100],["2023-11-15",47106.38,47106.38,47106.38,47106.38,0],["2023-11-16",47106.38,47106.38,47106.38,47106.38,0],["2023-11-17",47106.38,47106.38,47106.38,47106.38,0],["2023-11-20",47106.38,47106.38,47106.38,47106.38,0],["2023-11-21",47106.38,47106.38,47106.38,47106.38,0],["2023-11-22",47106.38,47106.38,47106.38,47106.38,0],["2023-11-23",47106.38,47106.38,47106.38,47106.38,0],["2023-11-24",47106.38,47106.38,47106.38,47106.38,0],["2023-11-27",44997.14,47575.1,44997.14,47575.1,400],["2023-11-28",47262.62,47262.62,44450.3,46872.02,300],["2023-11-29",46793.9,46793.9,46793.9,46793.9,100],["2023-11-30",44997.14,49215.62,44997.14,49215.62,4000],["2023-12-01",47731.34,49137.5,47731.34,49137.5,600],["2023-12-04",48825.02,48825.02,48825.02,48825.02,100],["2023-12-05",48825.02,50543.66,48825.02,50543.66,1700],["2023-12-06",49449.98,50153.06,48434.42,48434.42,600],["2023-12-07",49684.34,49684.34,49684.34,49684.34,0],["2023-12-08",49684.34,49684.34,49684.34,49684.34,0],["2023-12-11",49684.34,49684.34,49684.34,49684.34,0],["2023-12-12",49684.34,49684.34,49684.34,49684.34,0],["2023-12-13",50387.42,50387.42,45934.58,48746.9,1700],["2023-12-14",51013.32,51013.32,50854.4,51013.32,500],["2023-12-15",51013.32,51013.32,51013.32,51013.32,0],["2023-12-18",51013.32,51013.32,51013.32,51013.32,0],["2023-12-19",51013.32,51013.32,51013.32,51013.32,9988],["2023-12-20",51013.32,51013.32,51013.32,51013.32,0],["2023-12-21",51013.32,51013.32,51013.32,51013.32,0],["2023-12-22",51013.32,51013.32,51013.32,51013.32,0],["2023-12-25",51013.32,51013.32,51013.32,51013.32,0],["2023-12-26",51013.32,51013.32,51013.32,51013.32,0],["2023-12-27",49265.2,49265.2,49265.2,49265.2,900],["2023-12-28",47676.0,51013.32,47676.0,51013.32,2100],["2023-12-29",49980.34,49980.34,49980.34,49980.34,0],["2024-01-02",49980.34,51013.32,49980.34,51013.32,500],["2024-01-03",50774.94,50774.94,50774.94,50774.94,0],["2024-01-04",50774.94,50774.94,50774.94,50774.94,0],["2024-01-05",50774.94,50774.94,50774.94,50774.94,0],["2024-01-08",50774.94,50774.94,50774.94,50774.94,0],["2024-01-09",50774.94,50774.94,50774.94,50774.94,0],["2024-01-10",47040.32,49265.2,47040.32,49265.2,500],["2024-01-11",49265.2,49265.2,49265.2,49265.2,100],["2024-01-12",49265.2,49265.2,49265.2,49265.2,0],["2024-01-15",49265.2,49265.2,49265.2,49265.2,0],["2024-01-16",49265.2,49265.2,49265.2,49265.2,0],["2024-01-17",49265.2,49265.2,49265.2,49265.2,0],["2024-01-18",46007.34,48391.14,45927.88,48391.14,2900],["2024-01-19",49265.2,49265.2,49185.74,49265.2,2600],["2024-01-22",49265.2,49265.2,49265.2,49265.2,0],["2024-01-23",46881.4,49344.66,46881.4,49344.66,800],["2024-01-24",48470.6,49344.66,48470.6,49344.66,1000],["2024-01-25",49265.2,55860.38,49265.2,55860.38,1400],["2024-01-26",52681.98,52681.98,52681.98,52681.98,0],["2024-01-29",47676.0,50457.1,47676.0,50457.1,200],["2024-01-30",50457.1,50457.1,50059.8,50059.8,200],["2024-01-31",47437.62,49583.04,46960.86,49583.04,8100],["2024-02-01",49583.04,50854.4,47676.0,47676.0,700],["2024-02-02",50059.8,50059.8,50059.8,50059.8,100],["2024-02-05",47676.0,49265.2,47676.0,49265.2,200],["2024-02-06",47676.0,50059.8,47676.0,50059.8,400],["2024-02-07",49900.88,49900.88,49106.28,49900.88,700],["2024-02-15",50059.8,50059.8,49503.58,49583.04,4100],["2024-02-16",47676.0,50854.4,47676.0,50854.4,1200],["2024-02-19",51013.32,51013.32,47914.38,50457.1,1800],["2024-02-20",50774.94,50774.94,50774.94,50774.94,100],["2024-02-21",47834.92,49185.74,47676.0,49185.74,68200],["2024-02-22",47676.0,50616.02,47676.0,50616.02,2500],["2024-02-23",50616.02,50616.02,49821.42,49821.42,200],["2024-02-26",50218.72,50218.72,50218.72,50218.72,0],["2024-02-27",49583.04,54827.4,48470.6,48470.6,5200],["2024-02-28",50218.72,52761.44,48232.22,50774.94,13000],["2024-02-29",51649.0,52364.14,48311.68,51966.84,3700],["2024-03-01",48470.6,51728.46,48470.6,50536.56,2000],["2024-03-04",49741.96,50854.4,49265.2,49265.2,800],["2024-03-05",50139.26,50139.26,48470.6,49424.12,2400],["2024-03-06",48629.52,49344.66,48470.6,49265.2,44500],["2024-03-07",48391.14,48550.06,47834.92,48470.6,3000],["2024-03-08",49265.2,49265.2,48470.6,48867.9,4100],["2024-03-11",49265.2,49265.2,48470.6,48867.9,9900],["2024-03-12",48550.06,48867.9,48550.06,48867.9,2900],["2024-03-13",48788.44,50616.02,48788.44,50616.02,1100],["2024-03-14",50059.8,50059.8,48708.98,48947.36,1600],["2024-03-15",48947.36,49900.88,48947.36,49900.88,300],["2024-03-18",49821.42,49821.42,49821.42,49821.42,100],["2024-03-19",50695.48,50695.48,50695.48,50695.48,100],["2024-03-20",49265.2,49265.2,49265.2,49265.2,5200],["2024-03-21",49265.2,49265.2,49265.2,49265.2,10000],["2024-03-22",49503.58,49503.58,49265.2,49265.2,6600],["2024-03-25",49265.2,49265.2,49265.2,49265.2,0],["2024-03-26",48867.9,51649.0,48867.9,51649.0,18700],["2024-03-27",50854.4,54032.8,50854.4,53635.5,4600],["2024-03-28",50457.1,54032.8,50457.1,51649.0,6100],["2024-03-29",53238.2,53238.2,53238.2,53238.2,100],["2024-04-01",51649.0,51649.0,50695.48,50695.48,3200],["2024-04-02",50854.4,52046.3,50854.4,52046.3,200],["2024-04-03",50457.1,50616.02,50298.18,50298.18,1600],["2024-04-04",51251.7,51649.0,50298.18,51490.08,4600],["2024-04-05",50218.72,51649.0,49265.2,51490.08,1500],["2024-04-08",51490.08,51490.08,50457.1,50457.1,1500],["2024-04-09",50139.26,51410.62,49265.2,51410.62,3000],["2024-04-10",51172.24,51251.7,50774.94,50774.94,800],["2024-04-11",51172.24,52840.9,50059.8,50059.8,1800],["2024-04-12",51172.24,51172.24,51172.24,51172.24,100],["2024-04-15",51172.24,51172.24,48867.9,49980.34,2300],["2024-04-16",50854.4,50854.4,49662.5,49662.5,1100],["2024-04-17",50854.4,50854.4,49265.2,49265.2,500],["2024-04-19",50695.48,50695.48,50695.48,50695.48,100],["2024-04-22",50695.48,53158.74,50695.48,53158.74,600],["2024-04-23",52840.9,52840.9,49424.12,52443.6,800],["2024-04-24",53238.2,53238.2,49900.88,51251.7,1200],["2024-04-25",50774.94,50774.94,50774.94,50774.94,100],["2024-04-26",50616.02,53238.2,50616.02,53238.2,4300],["2024-05-02",53158.74,53158.74,53158.74,53158.74,100],["2024-05-03",50854.4,51649.0,50854.4,51649.0,900],["2024-05-06",52443.6,52999.82,52443.6,52999.82,200],["2024-05-07",52761.44,52761.44,52761.44,52761.44,0],["2024-05-08",53158.74,53158.74,53158.74,53158.74,100],["2024-05-09",49821.42,52046.3,49821.42,52046.3,1300],["2024-05-10",52046.3,53079.28,52046.3,53079.28,1100],["2024-05-13",52125.76,52125.76,52125.76,52125.76,0],["2024-05-14",50298.18,52125.76,50298.18,52125.76,300],["2024-05-15",53079.28,53079.28,50536.56,53079.28,800],["2024-05-16",51569.54,53158.74,51569.54,53079.28,2500],["2024-05-17",53238.2,53238.2,52046.3,53238.2,1800],["2024-05-20",53158.74,53158.74,50854.4,52284.68,1900],["2024-05-21",51490.08,53238.2,51251.7,53238.2,3400],["2024-05-22",51887.38,53158.74,50933.86,53079.28,10000],["2024-05-23",53238.2,53238.2,50933.86,51966.84,4100],["2024-05-24",53158.74,53158.74,51251.7,52046.3,4200],["2024-05-27",52443.6,53079.28,52443.6,52443.6,1900],["2024-05-28",52999.82,53953.34,52443.6,53953.34,5000],["2024-05-29",54747.94,56416.6,52443.6,55622.0,6100],["2024-05-30",51569.54,55542.54,51569.54,55542.54,7800],["2024-05-31",51649.0,58800.4,51649.0,56019.3,10900],["2024-06-03",56972.82,56972.82,55622.0,56734.44,31300],["2024-06-04",56019.3,57211.2,55939.84,57211.2,10700],["2024-06-05",56416.6,56416.6,55939.84,56416.6,8600],["2024-06-06",56019.3,56575.52,55939.84,56575.52,8300],["2024-06-07",56496.06,56496.06,56019.3,56019.3,2900],["2024-06-10",57211.2,59277.16,55622.0,56813.9,500],["2024-06-11",57370.12,57370.12,57370.12,57370.12,0],["2024-06-12",57370.12,57370.12,57370.12,57370.12,0],["2024-06-13",55780.92,57211.2,55780.92,57211.2,200],["2024-06-14",57131.74,57131.74,57131.74,57131.74,200],["2024-06-17",57131.74,57131.74,57131.74,57131.74,0],["2024-06-18",57131.74,57131.74,57131.74,57131.74,0],["2024-06-19",54112.26,55622.0,51649.0,53953.34,17100],["2024-06-20",55622.0,55622.0,53238.2,54032.8,800],["2024-06-21",56019.3,56019.3,54032.8,55622.0,10700],["2024-06-24",54986.32,56416.6,54986.32,56416.6,600],["2024-06-25",54668.48,56019.3,54668.48,56019.3,7700],["2024-06-26",49265.2,56416.6,49265.2,55463.08,11600],["2024-06-27",55463.08,56813.9,55145.24,56416.6,16100],["2024-06-28",52443.6,57211.2,52443.6,57211.2,2200],["2024-07-01",52523.06,56416.6,52523.06,56416.6,3200],["2024-07-02",55939.84,56019.3,55860.38,55860.38,3000],["2024-07-03",56019.3,56019.3,55542.54,56019.3,4200],["2024-07-04",56019.3,56972.82,54906.86,56734.44,1300],["2024-07-05",57211.2,58005.8,55622.0,57211.2,15700],["2024-07-08",57211.2,57370.12,56575.52,57052.28,18300],["2024-07-09",58845.8,59663.11,57211.2,58845.8,2700],["2024-07-10",59009.27,61297.71,58191.96,59663.11,11400],["2024-07-11",59254.46,59581.38,58110.23,59172.73,4000],["2024-07-12",58764.07,58764.07,58764.07,58764.07,0],["2024-07-15",58028.5,58764.07,57783.31,58764.07,1500],["2024-07-16",58682.34,58682.34,58191.96,58191.96,1300],["2024-07-17",59499.65,59499.65,59499.65,59499.65,100],["2024-07-18",59499.65,59499.65,59499.65,59499.65,0],["2024-07-19",59663.11,60071.76,57865.04,58600.61,2100],["2024-07-22",59908.3,60071.76,57292.93,58600.61,2100],["2024-07-23",58110.23,58437.15,58110.23,58110.23,300],["2024-07-24",59091.0,59091.0,57211.2,58273.69,7900],["2024-07-25",59581.38,59581.38,58437.15,58437.15,700],["2024-07-26",57865.04,58845.8,57211.2,58845.8,9400],["2024-07-29",58764.07,58764.07,58437.15,58437.15,300],["2024-07-30",58028.5,58682.34,57374.66,58682.34,2400],["2024-07-31",58845.8,60480.41,58437.15,59663.11,8300],["2024-08-01",58028.5,59417.92,57211.2,59417.92,2200],["2024-08-02",57374.66,58845.8,57211.2,57619.85,17700],["2024-08-05",58518.88,58518.88,57211.2,57211.2,1700],["2024-08-06",57211.2,57211.2,56393.9,57211.2,9300],["2024-08-07",56393.9,57211.2,56393.9,57211.2,1400],["2024-08-08",57946.77,57946.77,57211.2,57211.2,2200],["2024-08-09",57619.85,60970.79,57211.2,60970.79,7300],["2024-08-12",59417.92,59417.92,57619.85,59009.27,1500],["2024-08-13",58028.5,58845.8,58028.5,58845.8,2700],["2024-08-14",58764.07,58764.07,58355.42,58355.42,800],["2024-08-15",58845.8,66201.53,58028.5,58518.88,5500],["2024-08-16",58028.5,59581.38,58028.5,59581.38,4100],["2024-08-19",57456.39,58845.8,57456.39,58845.8,900],["2024-08-20",59254.46,59254.46,56393.9,58764.07,4700],["2024-08-21",58845.8,58845.8,57211.2,58191.96,3100],["2024-08-22",58437.15,58437.15,57211.2,58273.69,2400],["2024-08-23",58355.42,59254.46,58355.42,59254.46,2300],["2024-08-26",59254.46,59254.46,57211.2,58764.07,4600],["2024-08-27",58600.61,59091.0,57619.85,59091.0,5400],["2024-08-28",58845.8,59172.73,58845.8,59172.73,500],["2024-08-29",59172.73,59172.73,58764.07,59091.0,2500],["2024-08-30",59172.73,63749.62,59172.73,60562.14,4200],["2024-09-04",58764.07,58764.07,58764.07,58764.07,4500],["2024-09-05",58764.07,65384.23,58764.07,65384.23,2100],["2024-09-06",61297.71,63749.62,60889.06,60889.06,2300],["2024-09-09",63095.78,63095.78,63095.78,63095.78,0],["2024-09-10",59254.46,62932.32,58845.8,61297.71,7300],["2024-09-11",62523.67,62523.67,58845.8,59581.38,3400],["2024-09-12",60316.95,60316.95,60235.22,60316.95,4100],["2024-09-13",60316.95,60316.95,60316.95,60316.95,0],["2024-09-16",58764.07,59663.11,58682.34,59663.11,1400],["2024-09-17",59663.11,62115.02,59663.11,62115.02,300],["2024-09-18",60235.22,61215.98,60235.22,61215.98,200],["2024-09-19",60725.6,60725.6,60725.6,60725.6,0],["2024-09-20",59663.11,60480.41,58845.8,60480.41,600],["2024-09-23",61297.71,61706.36,61297.71,61706.36,400],["2024-09-24",61542.9,61542.9,61542.9,61542.9,0],["2024-09-25",61542.9,61542.9,61542.9,61542.9,0],["2024-09-26",58845.8,60889.06,58845.8,60807.33,1000],["2024-09-27",60807.33,60807.33,60807.33,60807.33,100],["2024-09-30",61297.71,61297.71,61297.71,61297.71,100],["2024-10-01",61297.71,61297.71,61297.71,61297.71,0],["2024-10-02",61297.71,61297.71,61297.71,61297.71,0],["2024-10-03",58845.8,60889.06,58845.8,60889.06,5600],["2024-10-04",60807.33,60807.33,60807.33,60807.33,100],["2024-10-07",60807.33,60807.33,60807.33,60807.33,0],["2024-10-08",58845.8,60889.06,58845.8,60889.06,700],["2024-10-09",61297.71,61297.71,59254.46,60480.41,5200],["2024-10-10",60398.68,60398.68,59254.46,60398.68,2600],["2024-10-11",61134.25,61134.25,60398.68,60398.68,300],["2024-10-14",60480.41,60725.6,60480.41,60480.41,3500],["2024-10-15",60480.41,60562.14,60480.41,60480.41,12300],["2024-10-16",60889.06,63586.16,60480.41,62360.21,400],["2024-10-17",61869.83,61869.83,61869.83,61869.83,0],["2024-10-18",61869.83,61869.83,61869.83,61869.83,0],["2024-10-21",59663.11,62033.29,58845.8,60807.33,3300],["2024-10-22",60398.68,60398.68,60398.68,60398.68,100100],["2024-10-23",60398.68,61215.98,60316.95,61215.98,800],["2024-10-24",62115.02,62115.02,58028.5,58028.5,7400],["2024-10-25",58518.88,60480.41,58518.88,60316.95,2100],["2024-10-28",60725.6,60807.33,60725.6,60725.6,3100],["2024-10-29",60643.87,62115.02,60562.14,61788.09,14900],["2024-10-30",61624.63,62605.4,61624.63,62605.4,4600],["2024-10-31",62605.4,67018.83,62360.21,67018.83,11700],["2024-11-01",64566.92,64566.92,64566.92,64566.92,0],["2024-11-04",66201.53,66201.53,66201.53,66201.53,100],["2024-11-05",66201.53,66201.53,66201.53,66201.53,0],["2024-11-06",60889.06,63831.35,60889.06,63831.35,600],["2024-11-07",63749.62,63831.35,63749.62,63831.35,200],["2024-11-08",61379.44,63831.35,61297.71,63749.62,5900],["2024-11-11",65792.88,65792.88,65792.88,65792.88,200],["2024-11-12",63340.97,63749.62,63340.97,63749.62,1000],["2024-11-13",63504.43,63504.43,63504.43,63504.43,0],["2024-11-14",63504.43,63504.43,63504.43,63504.43,0],["2024-11-15",65302.5,65302.5,61379.44,64812.12,15900],["2024-11-18",65384.23,65792.88,65384.23,65792.88,200],["2024-11-19",61379.44,62115.02,60480.41,60480.41,5900],["2024-11-20",61951.56,61951.56,61951.56,61951.56,100],["2024-11-21",60889.06,61297.71,60889.06,61297.71,2000],["2024-11-22",61215.98,63749.62,61215.98,63749.62,3300],["2024-11-25",63749.62,63749.62,63749.62,63749.62,100],["2024-11-26",63749.62,63749.62,63749.62,63749.62,0],["2024-11-27",60643.87,63586.16,60643.87,63586.16,1100],["2024-11-28",63422.7,63749.62,63422.7,63749.62,200],["2024-11-29",63340.97,73066.87,63340.97,73066.87,15300],["2024-12-02",65302.5,65302.5,65302.5,65302.5,100],["2024-12-03",65302.5,65302.5,65302.5,65302.5,0],["2024-12-04",62278.48,65302.5,62115.02,65302.5,53000],["2024-12-05",65384.23,65792.88,65384.23,65792.88,200],["2024-12-06",65629.42,65629.42,65629.42,65629.42,0],["2024-12-09",62115.02,64566.92,62115.02,64566.92,2500],["2024-12-10",64485.19,64485.19,64485.19,64485.19,100],["2024-12-11",62196.75,64566.92,61297.71,64485.19,400],["2024-12-12",64158.27,64158.27,64158.27,64158.27,100],["2024-12-13",64158.27,65384.23,64158.27,65384.23,300],["2024-12-16",64975.58,64975.58,64975.58,64975.58,100],["2024-12-17",64975.58,66217.15,64975.58,64975.58,3100],["2024-12-18",63734.0,64561.72,63734.0,64478.95,11200],["2024-12-19",63734.0,64561.72,61664.72,64561.72,6800],["2024-12-20",65720.52,65720.52,62161.35,65389.43,1400],["2024-12-23",65306.66,65720.52,65306.66,65637.75,500],["2024-12-24",65637.75,65720.52,65637.75,65720.52,300],["2024-12-25",63734.0,72838.86,63734.0,72838.86,4800],["2024-12-26",69445.23,69445.23,69445.23,69445.23,2000],["2024-12-27",68700.29,71183.43,68700.29,71183.43,1500],["2024-12-30",69859.09,69859.09,69859.09,69859.09,0],["2024-12-31",70355.72,76149.72,69693.55,76149.72,25000],["2025-01-02",70355.72,71183.43,70355.72,71183.43,1000],["2025-01-03",66217.15,70272.95,66217.15,70272.95,8800],["2025-01-06",70355.72,70355.72,70355.72,70355.72,100],["2025-01-07",71183.43,77805.15,67044.86,69528.0,10400],["2025-01-08",71183.43,71183.43,66217.15,69528.0,1900],["2025-01-09",71183.43,71183.43,69114.15,69445.23,1100],["2025-01-10",69445.23,69445.23,69445.23,69445.23,2900],["2025-01-13",69445.23,69445.23,69445.23,69445.23,200],["2025-01-14",67044.86,69445.23,67044.86,69445.23,10743],["2025-01-15",69528.0,69528.0,69528.0,69528.0,100],["2025-01-16",69445.23,69445.23,67044.86,69362.46,400],["2025-01-17",68286.43,70190.18,67458.72,69445.23,1800],["2025-01-20",70355.72,71183.43,67458.72,70107.4,1200],["2025-01-21",70190.18,70190.18,70190.18,70190.18,100],["2025-01-22",68700.29,69445.23,68700.29,68700.29,7400],["2025-01-23",71183.43,78632.86,71183.43,72838.86,1700],["2025-01-24",69114.15,71183.43,68700.29,71183.43,3100],["2025-02-03",76066.95,76066.95,76066.95,76066.95,100],["2025-02-04",72756.09,73252.72,72756.09,73169.95,1100],["2025-02-05",73004.41,73004.41,67293.18,72011.15,2600],["2025-02-06",68700.29,70852.35,68700.29,70852.35,200],["2025-02-07",71017.89,71017.89,71017.89,71017.89,100],["2025-02-10",74494.29,74494.29,74494.29,74494.29,100],["2025-02-11",74494.29,76066.95,68783.06,73004.41,2000],["2025-02-12",69114.15,71928.38,69114.15,71928.38,200],["2025-02-13",69528.0,71928.38,68700.29,71928.38,1200],["2025-02-14",69528.0,71597.29,69528.0,69610.78,1300],["2025-02-17",69610.78,69610.78,68700.29,69528.0,5400],["2025-02-18",73666.58,73666.58,70355.72,72011.15,700],["2025-02-19",73252.72,73666.58,67044.86,71348.98,900],["2025-02-20",68700.29,70355.72,68038.12,70355.72,33800],["2025-02-21",71100.66,71183.43,70355.72,71017.89,5700],["2025-02-24",70355.72,73666.58,70355.72,71845.61,1200],["2025-02-25",70355.72,71845.61,69610.78,71845.61,900],["2025-02-26",69362.46,71845.61,69362.46,71845.61,300],["2025-02-27",70769.58,70769.58,70769.58,70769.58,2300],["2025-02-28",72342.23,72342.23,72342.23,72342.23,100],["2025-03-03",71183.43,71183.43,71183.43,71183.43,700],["2025-03-04",71183.43,71183.43,71183.43,71183.43,500],["2025-03-05",71183.43,71183.43,71183.43,71183.43,1000],["2025-03-06",71183.43,71183.43,71183.43,71183.43,300],["2025-03-07",71597.29,71680.06,71597.29,71680.06,600],["2025-03-10",71597.29,71597.29,71597.29,71597.29,100],["2025-03-11",71597.29,71597.29,71597.29,71597.29,0],["2025-03-12",71514.52,74080.43,71183.43,72011.15,8900],["2025-03-13",72425.01,72425.01,71183.43,72425.01,300],["2025-03-14",73501.03,73501.03,72838.86,72838.86,600],["2025-03-17",72756.09,73169.95,70355.72,73169.95,4400],["2025-03-18",71183.43,80122.75,71183.43,80122.75,9000],["2025-03-19",74494.29,80205.52,74494.29,80205.52,500],["2025-03-20",73252.72,79460.58,73252.72,79460.58,8900],["2025-03-21",77805.15,77805.15,72838.86,73749.35,2000],["2025-03-24",77805.15,77805.15,73666.58,76977.43,600],["2025-03-25",72093.92,74494.29,72093.92,74494.29,200],["2025-03-26",76563.58,76563.58,76563.58,76563.58,100],["2025-03-27",78632.86,78632.86,72838.86,73666.58,900],["2025-03-28",72011.15,74494.29,72011.15,74411.52,1400],["2025-03-31",74494.29,75322.01,74494.29,74494.29,4600],["2025-04-01",70438.49,73666.58,70355.72,73418.26,3300],["2025-04-02",74494.29,74494.29,74494.29,74494.29,400],["2025-04-03",74494.29,74494.29,74494.29,74494.29,0],["2025-04-04",66217.15,71928.38,66217.15,71928.38,1100],["2025-04-08",61499.18,61664.72,60754.23,60754.23,12700],["2025-04-09",66217.15,66217.15,62906.29,66134.38,600],["2025-04-10",75322.01,75322.01,66217.15,67872.58,11000],["2025-04-11",70355.72,70355.72,64561.72,68534.75,4600],["2025-04-14",67624.26,73666.58,67541.49,68700.29,2900],["2025-04-15",65141.12,68038.12,65141.12,68038.12,200],["2025-04-16",71100.66,71100.66,66217.15,66217.15,1500],["2025-04-17",66299.92,67127.63,66299.92,67044.86,1700],["2025-04-18",70355.72,70355.72,65389.43,66879.32,2100],["2025-04-21",62575.2,62657.98,62078.58,62657.98,3300],["2025-04-22",65637.75,65637.75,62326.89,64561.72,36700],["2025-04-23",62575.2,66217.15,62575.2,66217.15,21700],["2025-04-24",66217.15,70355.72,66217.15,66217.15,4100],["2025-04-25",70024.63,70190.18,65803.29,69279.69,1600],["2025-04-28",68700.29,68700.29,68700.29,68700.29,0],["2025-04-29",68617.52,70272.95,67955.35,70272.95,6700],["2025-05-05",69445.23,69445.23,69445.23,69445.23,0],["2025-05-06",69445.23,69445.23,69445.23,69445.23,0],["2025-05-07",72673.32,72673.32,70272.95,70272.95,300],["2025-05-08",68700.29,68700.29,67044.86,68534.75,1200],["2025-05-09",72590.55,72590.55,72590.55,72590.55,100],["2025-05-12",65720.52,68286.43,61747.49,68120.89,7700],["2025-05-13",68203.66,68203.66,68203.66,68203.66,1100],["2025-05-14",69776.32,69776.32,69776.32,69776.32,200],["2025-05-15",66134.38,66134.38,64561.72,64561.72,2200],["2025-05-16",70355.72,70355.72,65389.43,66051.6,1600],["2025-05-19",66548.23,68534.75,66548.23,67872.58,4200],["2025-05-20",62492.43,67789.8,58022.78,65803.29,1400],["2025-05-21",68286.43,68286.43,67044.86,67789.8,600],["2025-05-22",67127.63,67127.63,67127.63,67127.63,100],["2025-05-23",68700.29,68700.29,64561.72,64561.72,300],["2025-05-26",64975.58,65223.89,64810.03,65223.89,1200],["2025-05-27",66465.46,66465.46,65223.89,65803.29,900],["2025-05-28",65058.35,65886.06,65058.35,65886.06,600],["2025-05-29",65554.98,65968.83,65554.98,65968.83,2400],["2025-05-30",70355.72,70355.72,66134.38,70190.18,2900],["2025-06-02",69114.15,69114.15,67127.63,67707.03,1400],["2025-06-03",67044.86,69941.86,67044.86,68700.29,400],["2025-06-04",68203.66,71342.39,68203.66,71342.39,300],["2025-06-05",69221.63,69221.63,69221.63,69221.63,900],["2025-06-06",67949.17,69136.8,67864.34,69136.8,800],["2025-06-09",68034.0,68034.0,65913.24,67694.68,7300],["2025-06-10",69476.12,69476.12,66167.73,69136.8,3400],["2025-06-11",69560.95,69560.95,69560.95,69560.95,100],["2025-06-12",65913.24,66337.39,65913.24,66337.39,6100],["2025-06-13",68797.47,68797.47,68797.47,68797.47,200],["2025-06-16",66252.56,66337.39,66252.56,66337.39,200],["2025-06-17",66422.22,66591.88,66422.22,66591.88,1300],["2025-06-18",67525.02,67525.02,66337.39,67016.04,5800],["2025-06-19",67016.04,69476.12,67016.04,69476.12,500],["2025-06-20",68967.14,68967.14,68967.14,68967.14,200],["2025-06-23",64895.28,67016.04,64471.12,66846.38,5900],["2025-06-24",67779.51,67779.51,67779.51,67779.51,100],["2025-06-25",67779.51,67779.51,67779.51,67779.51,0],["2025-06-26",67779.51,67779.51,67779.51,67779.51,0],["2025-06-27",67779.51,67864.34,65828.41,66167.73,5100],["2025-06-30",67440.19,73802.47,67440.19,73802.47,21200],["2025-07-01",72105.86,72105.86,67016.04,68288.49,25000],["2025-07-02",67016.04,67609.85,67016.04,67609.85,1200],["2025-07-03",67185.7,69560.95,67185.7,69560.95,2300],["2025-07-04",68542.98,68542.98,66591.88,67864.34,2600],["2025-07-07",67100.87,67694.68,67100.87,67694.68,1700],["2025-07-08",67185.7,72105.86,67100.87,68712.64,2300],["2025-07-09",67185.7,67185.7,67185.7,67185.7,1000],["2025-07-10",70324.42,70324.42,66422.22,67185.7,3500],["2025-07-11",68542.98,69051.97,68542.98,69051.97,800],["2025-07-14",68627.81,68627.81,68627.81,68627.81,0],["2025-07-15",67016.04,67864.34,64131.8,64131.8,14300],["2025-07-16",67864.34,69985.1,67864.34,69985.1,200],["2025-07-17",67864.34,68288.49,67016.04,68288.49,300],["2025-07-18",66337.39,67694.68,66337.39,67694.68,300],["2025-07-21",68288.49,68288.49,68288.49,68288.49,100],["2025-07-22",66167.73,67440.19,66167.73,67440.19,300],["2025-07-23",66591.88,66846.38,66422.22,66846.38,2200],["2025-07-24",66422.22,66846.38,66422.22,66846.38,5300],["2025-07-25",64640.78,66761.54,64471.12,66507.05,4900],["2025-07-28",65319.43,66846.38,65149.77,66846.38,2100],["2025-07-29",67016.04,67016.04,65319.43,66761.54,6300],["2025-07-30",67016.04,67864.34,67016.04,67864.34,200],["2025-07-31",67440.19,67440.19,67440.19,67440.19,0],["2025-08-01",67440.19,67440.19,67440.19,67440.19,0],["2025-08-04",67440.19,67440.19,67440.19,67440.19,0],["2025-08-05",65743.58,66591.88,64471.12,66422.22,6600],["2025-08-06",66591.88,67694.68,66422.22,67100.87,500],["2025-08-07",66846.38,66846.38,66846.38,66846.38,0],["2025-08-08",66846.38,67016.04,66846.38,67016.04,500],["2025-08-11",66931.21,66931.21,65658.75,65658.75,1500],["2025-08-12",66167.73,67016.04,66082.9,67016.04,6400],["2025-08-13",67864.34,67864.34,67525.02,67525.02,1100],["2025-08-14",65913.24,67355.36,65319.43,67355.36,1100],["2025-08-15",67185.7,67185.7,65404.26,66082.9,5400],["2025-08-18",67016.04,67016.04,67016.04,67016.04,200],["2025-08-19",67016.04,67016.04,67016.04,67016.04,0],["2025-08-20",65489.09,66846.38,65319.43,66167.73,1300],["2025-08-21",66167.73,66167.73,66082.9,66082.9,1800],["2025-08-22",66761.54,66761.54,65404.26,66337.39,700],["2025-08-25",66422.22,66422.22,65573.92,66422.22,500],["2025-08-26",66591.88,66591.88,66591.88,66591.88,100],["2025-08-27",65573.92,66591.88,65319.43,66591.88,1500],["2025-08-28",66337.39,66337.39,65658.75,66252.56,700],["2025-08-29",66252.56,67609.85,65828.41,67609.85,2600],["2025-09-03",67355.36,67355.36,67016.04,67270.53,600],["2025-09-04",65319.43,69476.12,65319.43,66337.39,2200],["2025-09-05",69051.97,69051.97,69051.97,69051.97,0],["2025-09-08",69051.97,69051.97,69051.97,69051.97,0],["2025-09-09",66846.38,68373.32,66846.38,67016.04,900],["2025-09-10",68288.49,68288.49,68288.49,68288.49,100],["2025-09-11",66507.05,67525.02,66507.05,67525.02,1000],["2025-09-12",68627.81,68627.81,68627.81,68627.81,100],["2025-09-15",66846.38,67609.85,66252.56,67440.19,4100],["2025-09-16",66252.56,67185.7,66252.56,67185.7,700],["2025-09-17",67779.51,67779.51,67525.02,67525.02,300],["2025-09-18",66507.05,67609.85,66422.22,67609.85,1100],["2025-09-19",68458.15,68458.15,66252.56,67100.87,1200],["2025-09-22",66846.38,67864.34,66846.38,67525.02,51400],["2025-09-23",66507.05,68967.14,66507.05,68967.14,200],["2025-09-24",67016.04,67016.04,67016.04,67016.04,6500],["2025-09-25",67100.87,67440.19,67100.87,67440.19,500],["2025-09-26",67440.19,68627.81,67440.19,68627.81,1100],["2025-09-29",68373.32,68373.32,68373.32,68373.32,600],["2025-09-30",68542.98,69985.1,67864.34,69985.1,7400],["2025-10-01",66846.38,68288.49,66846.38,68288.49,1800],["2025-10-02",66931.21,66931.21,66931.21,66931.21,200],["2025-10-03",68034.0,68034.0,67016.04,67949.17,400],["2025-10-06",66591.88,67779.51,66591.88,67779.51,700],["2025-10-07",68118.83,68118.83,68118.83,68118.83,10793],["2025-10-08",67864.34,67864.34,67864.34,67864.34,1000],["2025-10-09",67864.34,67864.34,67864.34,67864.34,0],["2025-10-10",66931.21,67440.19,66507.05,67440.19,4100],["2025-10-13",66676.71,67864.34,66676.71,67864.34,500],["2025-10-14",69306.46,69306.46,66846.38,66846.38,200],["2025-10-15",67016.04,67016.04,66846.38,66846.38,200],["2025-10-16",66931.21,66931.21,66931.21,66931.21,300],["2025-10-17",67525.02,67609.85,66676.71,67609.85,400],["2025-10-20",67525.02,68203.66,67525.02,68203.66,1200],["2025-10-21",66252.56,67440.19,66252.56,67440.19,300],["2025-10-22",67440.19,67440.19,67440.19,67440.19,100],["2025-10-23",67440.19,67440.19,67440.19,67440.19,0],["2025-10-24",67016.04,67440.19,67016.04,67440.19,300],["2025-10-27",68882.31,68882.31,65998.07,67864.34,800],["2025-10-28",66337.39,67694.68,65319.43,66931.21,3200],["2025-10-29",65743.58,67355.36,65573.92,67355.36,4000],["2025-10-30",67016.04,69051.97,67016.04,69051.97,2000],["2025-10-31",68627.81,68627.81,67016.04,67779.51,5800],["2025-11-03",66252.56,66252.56,65658.75,65828.41,3400],["2025-11-04",67440.19,67440.19,67440.19,67440.19,100],["2025-11-05",69136.8,69136.8,65998.07,65998.07,2600],["2025-11-06",66337.39,67440.19,66337.39,67440.19,1100],["2025-11-07",67440.19,67440.19,67440.19,67440.19,100],["2025-11-10",66591.88,67864.34,66591.88,67864.34,200],["2025-11-11",67270.53,67270.53,67270.53,67270.53,0],["2025-11-12",67270.53,67270.53,67270.53,67270.53,0],["2025-11-13",67270.53,67270.53,67270.53,67270.53,0],["2025-11-14",66337.39,66422.22,66337.39,66337.39,2000],["2025-11-17",65658.75,65658.75,65658.75,65658.75,100],["2025-11-18",65658.75,65658.75,65658.75,65658.75,400],["2025-11-19",66422.22,67609.85,65319.43,67440.19,2400],["2025-11-20",67609.85,67609.85,67609.85,67609.85,300],["2025-11-21",67779.51,67864.34,67525.02,67864.34,7900],["2025-11-24",67779.51,67864.34,67694.68,67694.68,9300],["2025-11-25",67779.51,67779.51,67355.36,67355.36,7900],["2025-11-26",67525.02,68712.64,67440.19,68203.66,39200],["2025-11-27",67779.51,71257.56,67694.68,70748.57,19700],["2025-11-28",68288.49,73802.47,68288.49,73802.47,16400],["2025-12-01",73378.32,73378.32,69985.1,69985.1,57345],["2025-12-02",68288.49,68288.49,68203.66,68203.66,500],["2025-12-03",67949.17,68627.81,67949.17,68627.81,1100],["2025-12-04",68627.81,69476.12,67864.34,69306.46,7100],["2025-12-05",68458.15,70154.76,68458.15,68627.81,700],["2025-12-08",69560.95,69560.95,69560.95,69560.95,0],["2025-12-09",69560.95,69560.95,69560.95,69560.95,100],["2025-12-10",69560.95,69560.95,69560.95,69560.95,0],["2025-12-11",67440.19,69560.95,67016.04,69051.97,5300],["2025-12-12",67440.19,69051.97,67440.19,69051.97,200],["2025-12-15",68288.49,68288.49,68288.49,68288.49,0],["2025-12-16",68288.49,70494.08,68288.49,70494.08,700],["2025-12-17",71936.2,71936.2,71936.2,71936.2,100],["2025-12-18",71936.2,71936.2,71936.2,71936.2,0],["2025-12-19",71936.2,71936.2,71936.2,71936.2,0],["2025-12-22",70239.59,71936.2,70239.59,71936.2,2000],["2025-12-23",71172.73,71172.73,71172.73,71172.73,100],["2025-12-24",72021.03,72105.86,72021.03,72105.86,1000],["2025-12-25",72614.84,72699.67,67949.17,70324.42,7100],["2025-12-26",69306.46,69306.46,69306.46,69306.46,0],["2025-12-29",69730.61,69985.1,69730.61,69985.1,300],["2025-12-30",68288.49,69730.61,67185.7,69730.61,1000],["2025-12-31",72105.86,72445.18,67864.34,68712.64,3900],["2026-01-05",70833.41,70833.41,70833.41,70833.41,0],["2026-01-06",70833.41,70833.41,70833.41,70833.41,0],["2026-01-07",70833.41,70833.41,70833.41,70833.41,0],["2026-01-08",67779.51,67779.51,67016.04,67100.87,800],["2026-01-09",67185.7,67864.34,67185.7,67864.34,300],["2026-01-12",66761.54,66761.54,65319.43,66167.73,22400],["2026-01-13",67016.04,67949.17,67016.04,67949.17,300],["2026-01-14",67949.17,67949.17,65319.43,67440.19,2400],["2026-01-15",67886.37,67886.37,67886.37,67886.37,100],["2026-01-16",67886.37,67886.37,67886.37,67886.37,0],["2026-01-19",66597.39,67542.65,66597.39,67542.65,1100],["2026-01-20",69175.36,69175.36,69175.36,69175.36,100],["2026-01-21",69175.36,69175.36,69175.36,69175.36,0],["2026-01-22",68745.7,68745.7,68745.7,68745.7,100],["2026-01-23",68487.9,68573.83,68401.97,68573.83,2300],["2026-01-26",67886.37,67886.37,67886.37,67886.37,1000],["2026-01-27",67027.05,67886.37,67027.05,67886.37,1000],["2026-01-28",67886.37,67886.37,67886.37,67886.37,1000],["2026-01-29",67886.37,68487.9,67886.37,68487.9,1100],["2026-01-30",68745.7,68745.7,68144.17,68144.17,6200],["2026-02-02",67886.37,67886.37,67886.37,67886.37,6900],["2026-02-03",67886.37,67886.37,67886.37,67886.37,6200],["2026-02-04",67886.37,67886.37,67800.44,67886.37,313237],["2026-02-05",68487.9,68487.9,68487.9,68487.9,100],["2026-02-06",67886.37,68316.03,66167.73,66167.73,8100],["2026-02-09",67027.05,67027.05,67027.05,67027.05,4500],["2026-02-10",68659.76,68659.76,67027.05,67027.05,4900],["2026-02-11",67886.37,67886.37,67027.05,67542.65,3800],["2026-02-12",67886.37,67886.37,67027.05,67027.05,10000],["2026-02-13",67112.99,67800.44,67027.05,67800.44,7800],["2026-02-23",67027.05,67027.05,67027.05,67027.05,3200],["2026-02-24",67027.05,67027.05,67027.05,67027.05,4200],["2026-02-25",66855.19,67027.05,66855.19,67027.05,5200],["2026-02-26",68058.24,74675.01,67886.37,67886.37,10700],["2026-02-27",67886.37,71581.46,67886.37,71581.46,3500],["2026-03-02",67972.31,67972.31,67886.37,67886.37,13600],["2026-03-03",67886.37,67886.37,67886.37,67886.37,8300],["2026-03-04",67027.05,67027.05,67027.05,67027.05,2000],["2026-03-05",67027.05,67886.37,67027.05,67027.05,4100],["2026-03-06",67027.05,67027.05,67027.05,67027.05,14000],["2026-03-09",64449.09,64449.09,63160.11,64449.09,11200],["2026-03-10",67628.58,67628.58,64449.09,64878.75,19100],["2026-03-11",65394.34,65394.34,65222.48,65308.41,92200],["2026-03-12",67198.92,67198.92,67198.92,67198.92,100],["2026-03-13",67800.44,67800.44,66167.73,66167.73,1100],["2026-03-16",66167.73,67542.65,66167.73,67542.65,1800],["2026-03-17",66253.66,66253.66,66253.66,66253.66,0],["2026-03-18",67027.05,67027.05,67027.05,67027.05,3300],["2026-03-19",67456.71,67456.71,67456.71,67456.71,100],["2026-03-20",67027.05,67027.05,67027.05,67027.05,7000],["2026-03-23",66597.39,66597.39,66597.39,66597.39,14200],["2026-03-24",72784.5,72784.5,67027.05,67027.05,8200],["2026-03-25",67112.99,67112.99,67027.05,67112.99,2300],["2026-03-26",67027.05,67027.05,67027.05,67027.05,14400],["2026-03-27",70378.41,70378.41,70378.41,70378.41,100],["2026-03-30",67112.99,70378.41,65050.61,70378.41,3900],["2026-03-31",69433.15,69605.02,67198.92,69605.02,13100],["2026-04-01",67886.37,67886.37,67886.37,67886.37,1500],["2026-04-02",67886.37,67886.37,67886.37,67886.37,0],["2026-04-03",67886.37,67886.37,67886.37,67886.37,0],["2026-04-06",67886.37,67886.37,67886.37,67886.37,0],["2026-04-07",67886.37,67886.37,67886.37,67886.37,0],["2026-04-08",67800.44,67886.37,67800.44,67886.37,2100],["2026-04-09",67456.71,67456.71,67456.71,67456.71,8000],["2026-04-10",67027.05,67456.71,67027.05,67456.71,5700],["2026-04-13",67886.37,67886.37,67886.37,67886.37,2100],["2026-04-14",69605.02,69605.02,69605.02,69605.02,100],["2026-04-15",68745.7,68745.7,68745.7,68745.7,100],["2026-04-16",68745.7,68745.7,68745.7,68745.7,0],["2026-04-17",69605.02,69862.81,69605.02,69862.81,500],["2026-04-20",67886.37,68058.24,67886.37,67886.37,10000],["2026-04-21",69605.02,72698.57,67886.37,68745.7,12000],["2026-04-22",68058.24,68058.24,68058.24,68058.24,0],["2026-04-23",68058.24,68058.24,68058.24,68058.24,0],["2026-04-24",68745.7,70550.27,68745.7,70550.27,900],["2026-04-28",68917.56,68917.56,68917.56,68917.56,0],["2026-04-29",72097.05,72097.05,72097.05,72097.05,100],["2026-05-04",72097.05,72097.05,68745.7,68745.7,2600],["2026-05-05",69690.95,69690.95,69690.95,69690.95,0],["2026-05-06",69690.95,69690.95,69690.95,69690.95,0],["2026-05-07",67886.37,67886.37,67886.37,67886.37,900],["2026-05-08",67886.37,67886.37,67886.37,67886.37,0],["2026-05-11",67027.05,67027.05,67027.05,67027.05,3000],["2026-05-12",67027.05,68401.97,67027.05,68401.97,2100],["2026-05-13",67112.99,67972.31,67027.05,67972.31,9100],["2026-05-14",67027.05,68058.24,67027.05,67027.05,3458],["2026-05-15",67027.05,67027.05,67027.05,67027.05,6000],["2026-05-18",67027.05,67027.05,67027.05,67027.05,1000],["2026-05-19",67027.05,67027.05,67027.05,67027.05,0],["2026-05-20",67800.44,67800.44,67800.44,67800.44,100],["2026-05-21",67800.44,67800.44,67800.44,67800.44,0],["2026-05-22",67714.51,68316.03,67714.51,68316.03,200],["2026-05-25",68058.24,68058.24,68058.24,68058.24,0],["2026-05-26",68659.76,68659.76,68659.76,68659.76,100],["2026-05-27",68659.76,68659.76,68659.76,68659.76,0],["2026-05-28",68659.76,68659.76,68659.76,68659.76,0],["2026-05-29",68316.03,69175.36,68316.03,69175.36,200],["2026-06-01",68745.7,68745.7,68745.7,68745.7,0],["2026-06-02",68658.68,68745.7,68658.68,68745.7,1000],["2026-06-03",68745.7,68745.7,68745.7,68745.7,0],["2026-06-04",68745.7,68745.7,68745.7,68745.7,0],["2026-06-05",68745.7,68745.7,68745.7,68745.7,0],["2026-06-08",68745.7,68745.7,68745.7,68745.7,0],["2026-06-09",68745.7,68745.7,68745.7,68745.7,0],["2026-06-10",68745.7,68745.7,68745.7,68745.7,0],["2026-06-11",68745.7,68745.7,68745.7,68745.7,0],["2026-06-12",68745.7,68745.7,68745.7,68745.7,0],["2026-06-15",68745.7,68745.7,68745.7,68745.7,0],["2026-06-16",67875.5,67875.5,67788.48,67788.48,2500],["2026-06-17",67875.5,67875.5,67875.5,67875.5,0],["2026-06-18",67875.5,67875.5,67875.5,67875.5,0],["2026-06-19",67875.5,67875.5,67875.5,67875.5,0],["2026-06-22",67875.5,67875.5,67875.5,67875.5,0],["2026-06-23",67875.5,67875.5,67875.5,67875.5,0],["2026-06-24",67875.5,67875.5,67875.5,67875.5,0],["2026-06-25",67875.5,67875.5,67875.5,67875.5,0],["2026-06-26",67875.5,67875.5,67875.5,67875.5,0],["2026-06-29",67875.5,67875.5,67875.5,67875.5,0],["2026-06-30",68310.6,68658.68,68310.6,68658.68,200],["2026-07-01",67875.5,67875.5,67875.5,67875.5,2000],["2026-07-02",67005.3,67005.3,67005.3,67005.3,1100],["2026-07-03",67005.3,67005.3,67005.3,67005.3,1000],["2026-07-06",67005.3,67005.3,67005.3,67005.3,3000],["2026-07-07",67005.3,67005.3,67005.3,67005.3,0],["2026-07-08",67005.3,67005.3,67005.3,67005.3,2500],["2026-07-09",62654.3,66831.26,60913.91,66831.26,1200],["2026-07-10",68658.68,68658.68,68658.68,68658.68,5000],["2026-07-13",65700.0,65700.0,65700.0,65700.0,2000],["2026-07-14",65700.0,65700.0,65700.0,65700.0,0],["2026-07-15",65700.0,65700.0,65700.0,65700.0,0],["2026-07-16",65700.0,65700.0,65700.0,65700.0,0],["2026-07-17",68658.68,68658.68,65177.88,65264.9,800],["2026-07-20",65700.0,65700.0,65700.0,65700.0,0],["2026-07-21",65700.0,65700.0,65700.0,65700.0,0],["2026-07-22",65700.0,65700.0,65700.0,65700.0,0],["2026-07-23",67900.0,67900.0,65000.0,67900.0,3100],["2026-07-24",67800.0,69000.0,67800.0,69000.0,4800],["2026-07-27",68900.0,68900.0,68900.0,68900.0,0],["2026-07-28",70900.0,71000.0,69000.0,69000.0,4800],["2026-07-29",68000.0,68000.0,68000.0,68000.0,1100],["2026-07-30",74900.0,74900.0,74900.0,74900.0,100],["2026-07-31",74900.0,74900.0,74900.0,74900.0,0],["2026-08-03",74900.0,74900.0,74900.0,74900.0,0],["2026-08-04",69300.0,69300.0,69300.0,69300.0,300],["2026-08-05",68000.0,68000.0,67000.0,67000.0,12900],["2026-08-06",67300.0,67300.0,67300.0,67300.0,200],["2026-08-07",68600.0,68600.0,68600.0,68600.0,100],["2026-08-10",68600.0,68600.0,68600.0,68600.0,0],["2026-08-11",65100.0,65100.0,65100.0,65100.0,200],["2026-08-12",65000.0,65000.0,65000.0,65000.0,600],["2026-08-13",57000.0,65000.0,57000.0,65000.0,6200],["2026-08-14",65000.0,69500.0,65000.0,69500.0,200],["2026-08-17",67300.0,67300.0,67300.0,67300.0,0],["2026-08-18",67300.0,67300.0,67300.0,67300.0,0],["2026-08-19",67300.0,67300.0,67300.0,67300.0,0],["2026-08-20",67300.0,67300.0,67300.0,67300.0,0],["2026-08-21",67300.0,67300.0,67300.0,67300.0,0],["2026-08-24",60000.0,64900.0,60000.0,62500.0,6200],["2026-08-25",61500.0,62300.0,61000.0,62300.0,2300],["2026-08-26",68300.0,68300.0,68300.0,68300.0,100],["2026-08-27",68300.0,68300.0,68300.0,68300.0,0],["2026-08-28",73300.0,73300.0,73300.0,73300.0,100],["2026-09-03",73300.0,73300.0,73300.0,73300.0,0],["2026-09-04",73300.0,73300.0,73300.0,73300.0,0],["2026-09-07",62400.0,62400.0,62400.0,62400.0,3900],["2026-09-08",62400.0,62400.0,62400.0,62400.0,0],["2026-09-09",62400.0,62400.0,62400.0,62400.0,0],["2026-09-10",65800.0,65800.0,65800.0,65800.0,200],["2026-09-11",62000.0,64800.0,62000.0,64800.0,2400],["2026-09-14",64300.0,64300.0,64300.0,64300.0,0],["2026-09-15",62200.0,62200.0,62200.0,62200.0,2800],["2026-09-16",62200.0,62200.0,62200.0,62200.0,500],["2026-09-17",62200.0,62200.0,62200.0,62200.0,0],["2026-09-18",65800.0,65800.0,64900.0,64900.0,1200],["2026-09-21",65700.0,65700.0,65700.0,65700.0,0],["2026-09-22",65700.0,65700.0,65700.0,65700.0,0],["2026-09-23",65700.0,65700.0,65700.0,65700.0,0],["2026-09-24",65700.0,65700.0,65700.0,65700.0,0],["2026-09-25",65700.0,65700.0,65700.0,65700.0,0],["2026-09-28",65700.0,65700.0,65700.0,65700.0,0],["2026-09-29",65700.0,65700.0,65700.0,65700.0,0],["2026-09-30",65700.0,65700.0,65700.0,65700.0,0],["2026-10-01",57500.0,64600.0,57500.0,64600.0,500],["2026-10-02",65400.0,65400.0,56600.0,64800.0,500],["2026-10-05",55000.0,57500.0,55000.0,57400.0,300],["2026-10-06",56600.0,56600.0,56600.0,56600.0,0],["2026-10-07",64100.0,64100.0,64100.0,64100.0,200],["2026-10-08",64100.0,64100.0,64100.0,64100.0,0],["2026-10-09",65500.0,65500.0,65500.0,65500.0,100],["2026-10-12",65500.0,65500.0,65500.0,65500.0,0]]}