{"sym":"MCF","index":false,"bars":[["2011-02-14",2394.31,2793.36,2394.31,2793.36,1600],["2011-02-15",2585.86,2585.86,2585.86,2585.86,300],["2011-02-16",2761.44,2761.44,2761.44,2761.44,1900],["2011-02-17",2761.44,2761.44,2761.44,2761.44,0],["2011-02-18",2761.44,2761.44,2761.44,2761.44,0],["2011-02-21",2601.82,2601.82,2601.82,2601.82,500],["2011-02-22",2601.82,2601.82,2601.82,2601.82,0],["2011-02-23",2601.82,2601.82,2601.82,2601.82,0],["2011-02-24",2601.82,2601.82,2601.82,2601.82,0],["2011-02-25",2585.86,2585.86,2585.86,2585.86,300],["2011-02-28",2585.86,2585.86,2585.86,2585.86,0],["2011-03-01",2585.86,2585.86,2585.86,2585.86,1500],["2011-03-02",2410.27,2410.27,2410.27,2410.27,100],["2011-03-03",2346.43,2346.43,2298.54,2298.54,400],["2011-03-04",2490.08,2490.08,2490.08,2490.08,300],["2011-03-07",2330.46,2330.46,2330.46,2330.46,300],["2011-03-08",2170.84,2170.84,2170.84,2170.84,300],["2011-03-09",2234.69,2234.69,2027.18,2027.18,800],["2011-03-10",1915.45,1915.45,1915.45,1915.45,700],["2011-03-11",1915.45,1915.45,1915.45,1915.45,0],["2011-03-14",1915.45,1915.45,1915.45,1915.45,0],["2011-03-15",2043.15,2043.15,2043.15,2043.15,100],["2011-03-16",2043.15,2043.15,2043.15,2043.15,0],["2011-03-17",2170.84,2170.84,2170.84,2170.84,100],["2011-03-18",2170.84,2170.84,2170.84,2170.84,0],["2011-03-21",2314.5,2314.5,2314.5,2314.5,100],["2011-03-22",2314.5,2314.5,2314.5,2314.5,0],["2011-03-23",2314.5,2314.5,2314.5,2314.5,0],["2011-03-24",2314.5,2314.5,2314.5,2314.5,0],["2011-03-25",2314.5,2314.5,2314.5,2314.5,0],["2011-03-28",2314.5,2314.5,2314.5,2314.5,200],["2011-03-29",2426.24,2426.24,2426.24,2426.24,500],["2011-03-30",2426.24,2426.24,2426.24,2426.24,0],["2011-03-31",2426.24,2426.24,2426.24,2426.24,0],["2011-04-01",2426.24,2426.24,2426.24,2426.24,0],["2011-04-04",2426.24,2426.24,2426.24,2426.24,0],["2011-04-05",2394.31,2394.31,2394.31,2394.31,300],["2011-04-06",2394.31,2394.31,2394.31,2394.31,0],["2011-04-07",2394.31,2394.31,2394.31,2394.31,0],["2011-04-08",2394.31,2394.31,2394.31,2394.31,0],["2011-04-13",2229.19,2229.19,2229.19,2229.19,500],["2011-04-14",2229.19,2229.19,2229.19,2229.19,0],["2011-04-15",2229.19,2229.19,2229.19,2229.19,0],["2011-04-18",2229.19,2229.19,2229.19,2229.19,0],["2011-04-19",2229.19,2229.19,2229.19,2229.19,0],["2011-04-20",2146.62,2146.62,2146.62,2146.62,400],["2011-04-21",2146.62,2146.62,2146.62,2146.62,0],["2011-04-22",2146.62,2146.62,2146.62,2146.62,0],["2011-04-25",2295.24,2295.24,2295.24,2295.24,100],["2011-04-26",2295.24,2295.24,2295.24,2295.24,0],["2011-04-27",2295.24,2295.24,2295.24,2295.24,0],["2011-04-28",2295.24,2295.24,2295.24,2295.24,0],["2011-04-29",2295.24,2295.24,2295.24,2295.24,0],["2011-05-04",2295.24,2295.24,2295.24,2295.24,0],["2011-05-05",2295.24,2295.24,2295.24,2295.24,0],["2011-05-06",2295.24,2295.24,2295.24,2295.24,0],["2011-05-09",2295.24,2295.24,2295.24,2295.24,0],["2011-05-10",2311.75,2311.75,2311.75,2311.75,1000],["2011-05-11",2311.75,2311.75,2311.75,2311.75,0],["2011-05-12",2311.75,2311.75,2311.75,2311.75,0],["2011-05-13",2311.75,2311.75,2311.75,2311.75,0],["2011-05-16",2311.75,2311.75,2311.75,2311.75,0],["2011-05-17",2311.75,2311.75,2311.75,2311.75,0],["2011-05-18",2311.75,2311.75,2311.75,2311.75,0],["2011-05-19",2311.75,2311.75,2311.75,2311.75,0],["2011-05-20",2311.75,2311.75,2311.75,2311.75,0],["2011-05-23",2311.75,2311.75,2311.75,2311.75,0],["2011-05-24",2311.75,2311.75,2311.75,2311.75,0],["2011-05-25",2311.75,2311.75,2311.75,2311.75,0],["2011-05-26",2311.75,2311.75,2311.75,2311.75,0],["2011-05-27",2311.75,2311.75,2311.75,2311.75,0],["2011-05-30",2311.75,2311.75,2311.75,2311.75,0],["2011-05-31",2311.75,2311.75,2311.75,2311.75,0],["2011-06-01",2278.72,2278.72,2278.72,2278.72,100],["2011-06-02",2130.11,2130.11,2130.11,2130.11,1000],["2011-06-03",1981.5,2130.11,1981.5,2130.11,1500],["2011-06-06",2080.57,2080.57,2080.57,2080.57,0],["2011-06-07",2212.67,2212.67,2212.67,2212.67,700],["2011-06-08",2212.67,2212.67,2212.67,2212.67,0],["2011-06-09",2278.72,2278.72,2278.72,2278.72,200],["2011-06-10",2130.11,2130.11,2130.11,2130.11,1000],["2011-06-13",2130.11,2130.11,2130.11,2130.11,0],["2011-06-14",2130.11,2130.11,2130.11,2130.11,0],["2011-06-15",2130.11,2130.11,2130.11,2130.11,0],["2011-06-16",2179.65,2179.65,2179.65,2179.65,200],["2011-06-17",2064.06,2064.06,2064.06,2064.06,300],["2011-06-20",2064.06,2064.06,2064.06,2064.06,0],["2011-06-21",2064.06,2064.06,2064.06,2064.06,0],["2011-06-22",2064.06,2064.06,2064.06,2064.06,0],["2011-06-23",2064.06,2064.06,2064.06,2064.06,0],["2011-06-24",2146.62,2146.62,2146.62,2146.62,200],["2011-06-27",2196.16,2196.16,2196.16,2196.16,200],["2011-06-28",2196.16,2196.16,2196.16,2196.16,0],["2011-06-29",2196.16,2196.16,2196.16,2196.16,0],["2011-06-30",2196.16,2196.16,2196.16,2196.16,0],["2011-07-01",2196.16,2196.16,2196.16,2196.16,0],["2011-07-04",2113.6,2113.6,2113.6,2113.6,100],["2011-07-05",2113.6,2113.6,2113.6,2113.6,0],["2011-07-06",2113.6,2113.6,2113.6,2113.6,0],["2011-07-07",2113.6,2113.6,2113.6,2113.6,1100],["2011-07-08",2113.6,2113.6,2113.6,2113.6,0],["2011-07-11",2113.6,2113.6,2113.6,2113.6,0],["2011-07-12",2113.6,2113.6,2113.6,2113.6,0],["2011-07-13",2113.6,2113.6,2113.6,2113.6,0],["2011-07-14",2113.6,2113.6,2113.6,2113.6,0],["2011-07-15",2113.6,2113.6,2113.6,2113.6,0],["2011-07-18",2113.6,2113.6,2113.6,2113.6,0],["2011-07-19",2113.6,2113.6,2113.6,2113.6,0],["2011-07-20",2113.6,2113.6,2113.6,2113.6,0],["2011-07-21",2113.6,2113.6,2113.6,2113.6,0],["2011-07-22",2113.6,2113.6,2113.6,2113.6,0],["2011-07-25",2113.6,2113.6,2113.6,2113.6,100],["2011-07-26",2113.6,2113.6,2113.6,2113.6,0],["2011-07-27",2113.6,2113.6,2113.6,2113.6,0],["2011-07-28",2113.6,2113.6,2113.6,2113.6,0],["2011-07-29",2113.6,2113.6,2113.6,2113.6,0],["2011-08-01",2113.6,2113.6,2113.6,2113.6,0],["2011-08-02",2113.6,2113.6,2113.6,2113.6,0],["2011-08-03",2113.6,2113.6,2113.6,2113.6,0],["2011-08-04",2113.6,2113.6,2113.6,2113.6,0],["2011-08-05",2113.6,2113.6,2113.6,2113.6,0],["2011-08-08",2113.6,2113.6,2113.6,2113.6,0],["2011-08-09",2113.6,2113.6,2113.6,2113.6,0],["2011-08-10",2113.6,2113.6,2113.6,2113.6,0],["2011-08-11",2113.6,2113.6,2113.6,2113.6,200],["2011-08-12",2113.6,2113.6,2113.6,2113.6,0],["2011-08-15",2113.6,2113.6,2113.6,2113.6,2400],["2011-08-16",2113.6,2113.6,2113.6,2113.6,0],["2011-08-17",2113.6,2113.6,2113.6,2113.6,0],["2011-08-18",2113.6,2113.6,2113.6,2113.6,0],["2011-08-19",2113.6,2113.6,2113.6,2113.6,0],["2011-08-22",2113.6,2113.6,2113.6,2113.6,0],["2011-08-23",2113.6,2113.6,2113.6,2113.6,0],["2011-08-24",2113.6,2113.6,2113.6,2113.6,0],["2011-08-25",2113.6,2113.6,2113.6,2113.6,0],["2011-08-26",2113.6,2113.6,2113.6,2113.6,0],["2011-08-29",2113.6,2113.6,2113.6,2113.6,0],["2011-08-30",2113.6,2113.6,2113.6,2113.6,0],["2011-08-31",2047.55,2047.55,2047.55,2047.55,6700],["2011-09-01",2097.09,2097.09,2097.09,2097.09,300],["2011-09-05",2097.09,2097.09,2097.09,2097.09,0],["2011-09-06",2163.14,2196.16,2163.14,2196.16,5000],["2011-09-07",2311.75,2328.26,2311.75,2328.26,7900],["2011-09-08",2179.65,2311.75,2179.65,2311.75,200],["2011-09-09",2278.72,2394.31,2278.72,2394.31,9000],["2011-09-12",2526.41,2526.41,2526.41,2526.41,100],["2011-09-13",2691.54,2691.54,2675.02,2675.02,900],["2011-09-14",2675.02,2675.02,2675.02,2675.02,0],["2011-09-15",2675.02,2675.02,2675.02,2675.02,0],["2011-09-16",2675.02,2675.02,2675.02,2675.02,0],["2011-09-19",2493.39,2493.39,2493.39,2493.39,500],["2011-09-20",2328.26,2328.26,2328.26,2328.26,200],["2011-09-21",2179.65,2179.65,2179.65,2179.65,500],["2011-09-22",2179.65,2179.65,2179.65,2179.65,0],["2011-09-23",2179.65,2179.65,2179.65,2179.65,0],["2011-09-26",2179.65,2179.65,2179.65,2179.65,0],["2011-09-27",2311.75,2311.75,2311.75,2311.75,100],["2011-09-28",2311.75,2311.75,2311.75,2311.75,0],["2011-09-29",2311.75,2311.75,2311.75,2311.75,0],["2011-09-30",2311.75,2311.75,2311.75,2311.75,1500],["2011-10-03",2311.75,2311.75,2311.75,2311.75,0],["2011-10-04",2311.75,2311.75,2311.75,2311.75,0],["2011-10-05",2311.75,2311.75,2311.75,2311.75,0],["2011-10-06",2311.75,2311.75,2311.75,2311.75,0],["2011-10-07",2311.75,2311.75,2311.75,2311.75,500],["2011-10-10",2311.75,2311.75,2311.75,2311.75,200],["2011-10-11",2295.24,2295.24,2295.24,2295.24,200],["2011-10-12",2295.24,2295.24,2295.24,2295.24,0],["2011-10-13",2295.24,2295.24,2295.24,2295.24,0],["2011-10-14",2295.24,2295.24,2278.72,2278.72,200],["2011-10-17",2295.24,2295.24,2295.24,2295.24,0],["2011-10-18",2295.24,2295.24,2295.24,2295.24,0],["2011-10-19",2295.24,2295.24,2295.24,2295.24,0],["2011-10-20",2295.24,2295.24,2295.24,2295.24,0],["2011-10-21",2295.24,2295.24,2295.24,2295.24,800],["2011-10-24",2311.75,2311.75,2311.75,2311.75,5000],["2011-10-25",2311.75,2311.75,2311.75,2311.75,0],["2011-10-26",2311.75,2311.75,2311.75,2311.75,500],["2011-10-27",2311.75,2311.75,2311.75,2311.75,1000],["2011-10-28",2394.31,2394.31,2394.31,2394.31,100],["2011-10-31",2394.31,2394.31,2394.31,2394.31,0],["2011-11-01",2394.31,2394.31,2394.31,2394.31,0],["2011-11-02",2394.31,2394.31,2394.31,2394.31,0],["2011-11-03",2394.31,2394.31,2394.31,2394.31,0],["2011-11-04",2394.31,2394.31,2394.31,2394.31,0],["2011-11-07",2394.31,2394.31,2394.31,2394.31,0],["2011-11-08",2311.75,2311.75,2311.75,2311.75,900],["2011-11-09",2311.75,2311.75,2311.75,2311.75,0],["2011-11-10",2311.75,2311.75,2311.75,2311.75,0],["2011-11-11",2311.75,2311.75,2311.75,2311.75,0],["2011-11-14",2163.14,2163.14,2163.14,2163.14,1000],["2011-11-15",2163.14,2163.14,2163.14,2163.14,0],["2011-11-16",2163.14,2163.14,2163.14,2163.14,0],["2011-11-17",2163.14,2163.14,2163.14,2163.14,0],["2011-11-18",2014.52,2014.52,2014.52,2014.52,500],["2011-11-21",1948.47,1948.47,1948.47,1948.47,500],["2011-11-22",1948.47,1948.47,1948.47,1948.47,0],["2011-11-23",1948.47,1948.47,1948.47,1948.47,0],["2011-11-24",1948.47,1948.47,1948.47,1948.47,0],["2011-11-25",1948.47,1948.47,1948.47,1948.47,0],["2011-11-28",1948.47,1948.47,1948.47,1948.47,0],["2011-11-29",1948.47,1948.47,1948.47,1948.47,0],["2011-11-30",1948.47,1948.47,1948.47,1948.47,0],["2011-12-01",1849.4,1849.4,1849.4,1849.4,200],["2011-12-02",1849.4,1849.4,1849.4,1849.4,0],["2011-12-05",1849.4,1849.4,1849.4,1849.4,0],["2011-12-06",1849.4,1849.4,1849.4,1849.4,0],["2011-12-07",1849.4,1849.4,1849.4,1849.4,0],["2011-12-08",1816.37,1816.37,1816.37,1816.37,200],["2011-12-09",1816.37,1816.37,1816.37,1816.37,0],["2011-12-12",1816.37,1816.37,1816.37,1816.37,0],["2011-12-13",1816.37,1816.37,1816.37,1816.37,0],["2011-12-14",1816.37,1816.37,1816.37,1816.37,0],["2011-12-15",1816.37,1816.37,1816.37,1816.37,0],["2011-12-16",1931.96,1931.96,1931.96,1931.96,100],["2011-12-19",1931.96,1931.96,1931.96,1931.96,0],["2011-12-20",1981.5,1981.5,1981.5,1981.5,500],["2011-12-21",1981.5,1981.5,1981.5,1981.5,0],["2011-12-22",1981.5,1981.5,1981.5,1981.5,0],["2011-12-23",1981.5,1981.5,1981.5,1981.5,0],["2011-12-26",1981.5,1981.5,1981.5,1981.5,0],["2011-12-27",1981.5,1981.5,1981.5,1981.5,0],["2011-12-28",1981.5,1981.5,1981.5,1981.5,0],["2011-12-29",1981.5,1981.5,1981.5,1981.5,0],["2011-12-30",1981.5,1981.5,1981.5,1981.5,0],["2012-01-03",1981.5,1981.5,1981.5,1981.5,0],["2012-01-04",1981.5,1981.5,1981.5,1981.5,1900],["2012-01-05",1981.5,1981.5,1981.5,1981.5,0],["2012-01-06",1981.5,1981.5,1981.5,1981.5,0],["2012-01-09",1981.5,1981.5,1981.5,1981.5,0],["2012-01-10",2113.6,2113.6,2113.6,2113.6,1100],["2012-01-11",2113.6,2113.6,2113.6,2113.6,0],["2012-01-12",2113.6,2113.6,2113.6,2113.6,0],["2012-01-13",2146.62,2146.62,2146.62,2146.62,300],["2012-01-16",2146.62,2146.62,2146.62,2146.62,0],["2012-01-17",2064.06,2179.65,2064.06,2179.65,1100],["2012-01-18",2080.57,2080.57,2080.57,2080.57,0],["2012-01-19",2080.57,2080.57,2080.57,2080.57,0],["2012-01-20",2080.57,2080.57,2080.57,2080.57,0],["2012-01-30",2100.97,2100.97,2100.97,2100.97,100],["2012-01-31",2100.97,2100.97,2100.97,2100.97,0],["2012-02-01",2080.57,2080.57,2080.57,2080.57,1000],["2012-02-02",2100.97,2100.97,2100.97,2100.97,800],["2012-02-03",2100.97,2100.97,2100.97,2100.97,0],["2012-02-06",2100.97,2100.97,2100.97,2100.97,0],["2012-02-07",2100.97,2100.97,2100.97,2100.97,0],["2012-02-08",2100.97,2100.97,2100.97,2100.97,0],["2012-02-09",2141.77,2141.77,2141.77,2141.77,100],["2012-02-10",2162.17,2162.17,2162.17,2162.17,100],["2012-02-13",2100.97,2100.97,2100.97,2100.97,1400],["2012-02-14",2100.97,2100.97,2100.97,2100.97,600],["2012-02-15",2100.97,2100.97,2100.97,2100.97,0],["2012-02-16",2100.97,2100.97,2100.97,2100.97,300],["2012-02-17",2100.97,2100.97,2080.57,2080.57,1700],["2012-02-20",2100.97,2141.77,2100.97,2141.77,1100],["2012-02-21",2141.77,2141.77,2141.77,2141.77,1000],["2012-02-22",2141.77,2141.77,2141.77,2141.77,0],["2012-02-23",2141.77,2141.77,2141.77,2141.77,200],["2012-02-24",2141.77,2141.77,2141.77,2141.77,0],["2012-02-27",2291.69,2291.69,2291.69,2291.69,100],["2012-02-28",2291.69,2291.69,2163.19,2163.19,9300],["2012-02-29",2248.86,2248.86,2248.86,2248.86,0],["2012-03-01",2248.86,2248.86,2248.86,2248.86,0],["2012-03-02",2398.78,2398.78,2270.27,2270.27,200],["2012-03-05",2334.53,2441.62,2334.53,2441.62,11300],["2012-03-06",2463.03,2463.03,2463.03,2463.03,100],["2012-03-07",2612.96,2612.96,2612.96,2612.96,100],["2012-03-08",2612.96,2612.96,2612.96,2612.96,0],["2012-03-09",2612.96,2612.96,2612.96,2612.96,0],["2012-03-12",2441.62,2441.62,2441.62,2441.62,100],["2012-03-13",2291.69,2291.69,2291.69,2291.69,100],["2012-03-14",2141.77,2141.77,2141.77,2141.77,100],["2012-03-15",2270.27,2270.27,2248.86,2248.86,2100],["2012-03-16",2377.36,2377.36,2377.36,2377.36,100],["2012-03-19",2377.36,2377.36,2377.36,2377.36,0],["2012-03-20",2377.36,2377.36,2377.36,2377.36,0],["2012-03-21",2377.36,2377.36,2355.94,2355.94,2000],["2012-03-22",2355.94,2355.94,2355.94,2355.94,900],["2012-03-23",2463.03,2463.03,2463.03,2463.03,100],["2012-03-26",2463.03,2463.03,2463.03,2463.03,0],["2012-03-27",2463.03,2463.03,2463.03,2463.03,0],["2012-03-28",2463.03,2463.03,2463.03,2463.03,0],["2012-03-29",2334.53,2334.53,2291.69,2291.69,1300],["2012-03-30",2291.69,2291.69,2291.69,2291.69,0],["2012-04-03",2291.69,2291.69,2291.69,2291.69,0],["2012-04-04",2291.69,2291.69,2291.69,2291.69,0],["2012-04-05",2291.69,2291.69,2291.69,2291.69,0],["2012-04-06",2141.77,2141.77,2141.77,2141.77,100],["2012-04-09",2141.77,2141.77,1991.84,1991.84,600],["2012-04-10",2120.35,2120.35,1863.34,1863.34,1400],["2012-04-11",1906.17,1906.17,1906.17,1906.17,0],["2012-04-12",1906.17,1906.17,1906.17,1906.17,0],["2012-04-13",2034.68,2034.68,2034.68,2034.68,100],["2012-04-16",2141.77,2141.77,2141.77,2141.77,100],["2012-04-17",2141.77,2141.77,2141.77,2141.77,0],["2012-04-18",2141.77,2141.77,2141.77,2141.77,0],["2012-04-19",2056.1,2291.69,2056.1,2291.69,5100],["2012-04-20",2291.69,2291.69,2291.69,2291.69,0],["2012-04-23",2291.69,2291.69,2291.69,2291.69,100],["2012-04-24",2291.69,2291.69,2291.69,2291.69,0],["2012-04-25",2291.69,2291.69,2291.69,2291.69,0],["2012-04-26",2377.36,2398.78,2355.94,2355.94,9000],["2012-04-27",2441.62,2441.62,2441.62,2441.62,100],["2012-05-02",2398.78,2398.78,2355.94,2398.78,3800],["2012-05-03",2463.03,2463.03,2463.03,2463.03,200],["2012-05-04",2484.45,2484.45,2484.45,2484.45,100],["2012-05-07",2334.53,2612.96,2334.53,2420.2,300],["2012-05-08",2612.96,2634.37,2484.45,2484.45,1600],["2012-05-09",2591.54,2655.79,2591.54,2655.79,2000],["2012-05-10",2655.79,2741.46,2591.54,2741.46,14900],["2012-05-11",2591.54,2677.21,2570.12,2677.21,5300],["2012-05-14",2634.37,2634.37,2634.37,2634.37,1400],["2012-05-15",2698.63,2805.72,2698.63,2784.3,17200],["2012-05-16",2784.3,2784.3,2784.3,2784.3,500],["2012-05-17",2827.13,2827.13,2827.13,2827.13,100],["2012-05-18",2827.13,2827.13,2827.13,2827.13,0],["2012-05-21",2827.13,2827.13,2827.13,2827.13,500],["2012-05-22",2677.21,2698.63,2677.21,2698.63,1900],["2012-05-23",2527.29,2655.79,2527.29,2655.79,1600],["2012-05-24",2655.79,2655.79,2655.79,2655.79,0],["2012-05-25",2784.3,2784.3,2784.3,2784.3,100],["2012-05-28",2784.3,2784.3,2784.3,2784.3,0],["2012-05-29",2784.3,2784.3,2784.3,2784.3,0],["2012-05-30",2784.3,2784.3,2784.3,2784.3,0],["2012-05-31",2784.3,2784.3,2784.3,2784.3,0],["2012-06-01",2784.3,2784.3,2784.3,2784.3,0],["2012-06-04",2784.3,2784.3,2784.3,2784.3,0],["2012-06-05",2784.3,2784.3,2784.3,2784.3,0],["2012-06-06",2784.3,2784.3,2784.3,2784.3,0],["2012-06-07",2655.79,2655.79,2591.54,2591.54,3700],["2012-06-08",2548.7,2548.7,2548.7,2548.7,100],["2012-06-11",2377.36,2698.63,2377.36,2698.63,200],["2012-06-12",2698.63,2698.63,2698.63,2698.63,0],["2012-06-13",2698.63,2698.63,2698.63,2698.63,0],["2012-06-14",2570.12,2612.96,2548.7,2570.12,6100],["2012-06-15",2570.12,2570.12,2570.12,2570.12,0],["2012-06-18",2741.46,2741.46,2741.46,2741.46,100],["2012-06-19",2741.46,2741.46,2741.46,2741.46,0],["2012-06-20",2741.46,2741.46,2741.46,2741.46,0],["2012-06-21",2741.46,2741.46,2741.46,2741.46,0],["2012-06-22",2741.46,2741.46,2741.46,2741.46,0],["2012-06-25",2741.46,2741.46,2741.46,2741.46,0],["2012-06-26",2741.46,2741.46,2741.46,2741.46,0],["2012-06-27",2741.46,2741.46,2741.46,2741.46,0],["2012-06-28",2741.46,2741.46,2741.46,2741.46,0],["2012-06-29",2570.12,2570.12,2570.12,2570.12,100],["2012-07-02",2655.79,2655.79,2570.12,2570.12,2700],["2012-07-03",2570.12,2570.12,2570.12,2570.12,0],["2012-07-04",2570.12,2570.12,2570.12,2570.12,2000],["2012-07-05",2441.62,2441.62,2398.78,2441.62,6500],["2012-07-06",2398.78,2398.78,2398.78,2398.78,0],["2012-07-09",2398.78,2398.78,2398.78,2398.78,2000],["2012-07-10",2377.36,2377.36,2313.11,2313.11,3200],["2012-07-11",2313.11,2313.11,2313.11,2313.11,600],["2012-07-12",2313.11,2313.11,2313.11,2313.11,22],["2012-07-13",2420.2,2420.2,2420.2,2420.2,100],["2012-07-16",2527.29,2527.29,2527.29,2527.29,100],["2012-07-17",2570.12,2655.79,2570.12,2570.12,5000],["2012-07-18",2570.12,2570.12,2570.12,2570.12,500],["2012-07-19",2570.12,2570.12,2570.12,2570.12,700],["2012-07-20",2570.12,2591.54,2570.12,2591.54,2000],["2012-07-23",2591.54,2612.96,2591.54,2612.96,1000],["2012-07-24",2612.96,2612.96,2612.96,2612.96,0],["2012-07-25",2441.62,2441.62,2441.62,2441.62,200],["2012-07-26",2570.12,2570.12,2570.12,2570.12,100],["2012-07-27",2570.12,2570.12,2570.12,2570.12,0],["2012-07-30",2570.12,2570.12,2570.12,2570.12,0],["2012-07-31",2570.12,2570.12,2570.12,2570.12,0],["2012-08-01",2570.12,2570.12,2570.12,2570.12,0],["2012-08-02",2570.12,2570.12,2570.12,2570.12,0],["2012-08-03",2570.12,2570.12,2570.12,2570.12,0],["2012-08-06",2570.12,2570.12,2570.12,2570.12,0],["2012-08-07",2570.12,2570.12,2570.12,2570.12,0],["2012-08-08",2570.12,2570.12,2570.12,2570.12,0],["2012-08-09",2720.05,2720.05,2720.05,2720.05,100],["2012-08-10",2720.05,2720.05,2720.05,2720.05,0],["2012-08-13",2570.12,2570.12,2570.12,2570.12,1000],["2012-08-14",2570.12,2570.12,2570.12,2570.12,0],["2012-08-15",2570.12,2570.12,2570.12,2570.12,0],["2012-08-16",2570.12,2570.12,2570.12,2570.12,2000],["2012-08-17",2591.54,2591.54,2591.54,2591.54,0],["2012-08-20",2591.54,2591.54,2591.54,2591.54,0],["2012-08-21",2741.46,2741.46,2441.62,2441.62,1600],["2012-08-22",2441.62,2441.62,2441.62,2441.62,100],["2012-08-23",2291.69,2291.69,2291.69,2291.69,3300],["2012-08-24",2441.62,2441.62,2441.62,2441.62,100],["2012-08-27",2291.69,2291.69,2291.69,2291.69,2000],["2012-08-28",2248.86,2248.86,2184.6,2227.44,2100],["2012-08-29",2227.44,2377.36,2227.44,2377.36,2100],["2012-08-30",2248.86,2248.86,2227.44,2227.44,6000],["2012-08-31",2248.86,2248.86,2227.44,2227.44,7100],["2012-09-04",2141.77,2355.94,2141.77,2355.94,2100],["2012-09-05",2355.94,2355.94,2355.94,2355.94,0],["2012-09-06",2206.02,2206.02,2206.02,2206.02,3500],["2012-09-07",2206.02,2206.02,2206.02,2206.02,0],["2012-09-10",2184.6,2184.6,2184.6,2184.6,9600],["2012-09-11",2206.02,2206.02,2184.6,2184.6,10200],["2012-09-12",2206.02,2206.02,2206.02,2206.02,300],["2012-09-13",2206.02,2206.02,2206.02,2206.02,100],["2012-09-14",2206.02,2206.02,2206.02,2206.02,0],["2012-09-17",2248.86,2334.53,2248.86,2334.53,1100],["2012-09-18",2355.94,2355.94,2355.94,2355.94,1000],["2012-09-19",2355.94,2355.94,2355.94,2355.94,1100],["2012-09-20",2398.78,2398.78,2398.78,2398.78,100],["2012-09-21",2398.78,2398.78,2398.78,2398.78,200],["2012-09-24",2463.03,2463.03,2463.03,2463.03,2600],["2012-09-25",2505.87,2527.29,2484.45,2484.45,5000],["2012-09-26",2334.53,2355.94,2334.53,2355.94,200],["2012-09-27",2355.94,2355.94,2355.94,2355.94,0],["2012-09-28",2355.94,2355.94,2355.94,2355.94,0],["2012-10-01",2355.94,2355.94,2355.94,2355.94,0],["2012-10-02",2313.11,2313.11,2313.11,2313.11,100],["2012-10-03",2313.11,2313.11,2313.11,2313.11,0],["2012-10-04",2313.11,2313.11,2313.11,2313.11,0],["2012-10-05",2313.11,2313.11,2313.11,2313.11,0],["2012-10-08",2441.62,2441.62,2441.62,2441.62,500],["2012-10-09",2441.62,2441.62,2441.62,2441.62,0],["2012-10-10",2441.62,2441.62,2441.62,2441.62,0],["2012-10-11",2441.62,2441.62,2441.62,2441.62,1000],["2012-10-12",2441.62,2441.62,2441.62,2441.62,100],["2012-10-15",2441.62,2441.62,2441.62,2441.62,0],["2012-10-16",2441.62,2441.62,2441.62,2441.62,0],["2012-10-17",2441.62,2441.62,2441.62,2441.62,0],["2012-10-18",2484.45,2527.29,2484.45,2527.29,16200],["2012-10-19",2527.29,2527.29,2527.29,2527.29,200],["2012-10-22",2527.29,2527.29,2527.29,2527.29,0],["2012-10-23",2398.78,2527.29,2398.78,2527.29,1500],["2012-10-24",2527.29,2527.29,2527.29,2527.29,0],["2012-10-25",2527.29,2527.29,2527.29,2527.29,0],["2012-10-26",2527.29,2527.29,2527.29,2527.29,0],["2012-10-29",2484.45,2484.45,2484.45,2484.45,100],["2012-10-30",2484.45,2484.45,2484.45,2484.45,0],["2012-10-31",2420.2,2463.03,2420.2,2420.2,700],["2012-11-01",2441.62,2441.62,2441.62,2441.62,500],["2012-11-02",2484.45,2484.45,2484.45,2484.45,1000],["2012-11-05",2505.87,2527.29,2505.87,2527.29,6400],["2012-11-06",2527.29,2527.29,2527.29,2527.29,0],["2012-11-07",2527.29,2527.29,2527.29,2527.29,0],["2012-11-08",2527.29,2527.29,2527.29,2527.29,0],["2012-11-09",2527.29,2527.29,2527.29,2527.29,0],["2012-11-12",2527.29,2527.29,2527.29,2527.29,7000],["2012-11-13",2527.29,2527.29,2527.29,2527.29,0],["2012-11-14",2505.87,2505.87,2505.87,2505.87,100],["2012-11-15",2505.87,2505.87,2505.87,2505.87,0],["2012-11-16",2505.87,2505.87,2505.87,2505.87,0],["2012-11-19",2527.29,2527.29,2527.29,2527.29,100],["2012-11-20",2527.29,2527.29,2527.29,2527.29,300],["2012-11-21",2527.29,2527.29,2527.29,2527.29,0],["2012-11-22",2527.29,2527.29,2527.29,2527.29,700],["2012-11-23",2527.29,2527.29,2527.29,2527.29,100],["2012-11-26",2463.03,2463.03,2463.03,2463.03,1000],["2012-11-27",2463.03,2463.03,2463.03,2463.03,0],["2012-11-28",2463.03,2463.03,2463.03,2463.03,0],["2012-11-29",2463.03,2463.03,2463.03,2463.03,0],["2012-11-30",2463.03,2463.03,2463.03,2463.03,0],["2012-12-03",2463.03,2463.03,2463.03,2463.03,0],["2012-12-04",2463.03,2463.03,2463.03,2463.03,0],["2012-12-05",2463.03,2463.03,2463.03,2463.03,0],["2012-12-06",2548.7,2548.7,2548.7,2548.7,100],["2012-12-07",2548.7,2548.7,2548.7,2548.7,0],["2012-12-10",2570.12,2570.12,2570.12,2570.12,500],["2012-12-11",2570.12,2591.54,2570.12,2570.12,18100],["2012-12-12",2591.54,2720.05,2591.54,2677.21,20900],["2012-12-13",2677.21,2677.21,2677.21,2677.21,600],["2012-12-14",2655.79,2655.79,2612.96,2634.37,6700],["2012-12-17",2634.37,2655.79,2634.37,2634.37,8800],["2012-12-18",2612.96,2634.37,2570.12,2612.96,4100],["2012-12-19",2612.96,2711.56,2612.96,2711.56,2600],["2012-12-20",2662.26,2711.56,2662.26,2711.56,1000],["2012-12-21",2711.56,2711.56,2711.56,2711.56,0],["2012-12-24",2637.61,2637.61,2539.01,2539.01,2000],["2012-12-25",2514.35,2539.01,2514.35,2514.35,2000],["2012-12-26",2539.01,2662.26,2514.35,2662.26,4100],["2012-12-27",2588.31,2588.31,2563.66,2563.66,1000],["2012-12-28",2563.66,2563.66,2563.66,2563.66,100],["2013-01-02",2686.91,2686.91,2588.31,2686.91,3600],["2013-01-03",2563.66,2785.51,2563.66,2785.51,1600],["2013-01-04",2563.66,2736.21,2563.66,2736.21,200],["2013-01-07",2637.61,2711.56,2612.96,2711.56,1700],["2013-01-08",2711.56,2711.56,2711.56,2711.56,4400],["2013-01-09",2711.56,2711.56,2711.56,2711.56,0],["2013-01-10",2686.91,2686.91,2686.91,2686.91,200],["2013-01-11",2588.31,2588.31,2588.31,2588.31,100],["2013-01-14",2588.31,2588.31,2588.31,2588.31,900],["2013-01-15",2662.26,2662.26,2662.26,2662.26,100],["2013-01-16",2662.26,2662.26,2662.26,2662.26,3300],["2013-01-17",2662.26,2662.26,2662.26,2662.26,1000],["2013-01-18",2662.26,2662.26,2662.26,2662.26,200],["2013-01-21",2662.26,2662.26,2662.26,2662.26,300],["2013-01-22",2662.26,2662.26,2662.26,2662.26,0],["2013-01-23",2662.26,2662.26,2662.26,2662.26,1700],["2013-01-24",2662.26,2711.56,2662.26,2711.56,300],["2013-01-25",2736.21,2859.46,2736.21,2810.16,25100],["2013-01-28",2785.51,2884.11,2785.51,2859.46,27800],["2013-01-29",2884.11,2908.76,2884.11,2908.76,14400],["2013-01-30",2958.06,2958.06,2958.06,2958.06,9900],["2013-01-31",2859.46,2958.06,2859.46,2958.06,2200],["2013-02-01",3253.87,3253.87,2933.41,3032.02,36200],["2013-02-04",3056.67,3056.67,3056.67,3056.67,100],["2013-02-05",3007.37,3007.37,2958.06,2982.72,3800],["2013-02-06",2982.72,3007.37,2958.06,3007.37,10100],["2013-02-07",3007.37,3007.37,3007.37,3007.37,8000],["2013-02-08",3032.02,3056.67,3032.02,3056.67,4200],["2013-02-18",3056.67,3155.27,3056.67,3155.27,6200],["2013-02-19",3204.57,3204.57,3155.27,3204.57,22200],["2013-02-20",3229.22,3229.22,3229.22,3229.22,1600],["2013-02-21",3278.52,3278.52,3155.27,3155.27,10300],["2013-02-22",3204.57,3303.17,3204.57,3229.22,40700],["2013-02-25",3303.94,3380.18,3303.94,3380.18,3900],["2013-02-26",3354.77,3354.77,3354.77,3354.77,1000],["2013-02-27",3354.77,3354.77,3354.77,3354.77,0],["2013-02-28",3303.94,3354.77,3202.28,3354.77,11800],["2013-03-01",3354.77,3431.01,3354.77,3431.01,13700],["2013-03-04",3481.84,3761.4,3380.18,3761.4,35400],["2013-03-05",3786.82,3786.82,3659.74,3786.82,2700],["2013-03-06",3685.16,3685.16,3685.16,3685.16,5500],["2013-03-07",3710.57,3710.57,3558.09,3659.74,14100],["2013-03-08",3786.82,3786.82,3786.82,3786.82,100],["2013-03-11",3558.09,3583.5,3507.26,3558.09,27900],["2013-03-12",3558.09,3558.09,3481.84,3558.09,7700],["2013-03-13",3558.09,3558.09,3558.09,3558.09,900],["2013-03-14",3481.84,3481.84,3481.84,3481.84,6700],["2013-03-15",3481.84,3481.84,3481.84,3481.84,0],["2013-03-18",3431.01,3481.84,3176.86,3456.43,5700],["2013-03-19",3507.26,3532.67,3481.84,3532.67,1000],["2013-03-20",3812.23,3812.23,3812.23,3812.23,100],["2013-03-21",3558.09,3659.74,3456.43,3659.74,5900],["2013-03-22",3558.09,3608.92,3558.09,3583.5,4000],["2013-03-25",3558.09,3558.09,3456.43,3558.09,5300],["2013-03-26",3558.09,3558.09,3558.09,3558.09,200],["2013-03-27",3456.43,3761.4,3456.43,3761.4,5700],["2013-03-28",3481.84,3685.16,3481.84,3685.16,4300],["2013-03-29",3507.26,3558.09,3481.84,3558.09,16700],["2013-04-01",3481.84,3532.67,3481.84,3532.67,5000],["2013-04-02",3558.09,3659.74,3558.09,3659.74,300],["2013-04-03",3558.09,3558.09,3558.09,3558.09,1400],["2013-04-04",3558.09,3558.09,3558.09,3558.09,0],["2013-04-05",3481.84,3608.92,3431.01,3608.92,2400],["2013-04-08",3608.92,3608.92,3507.26,3608.92,8200],["2013-04-09",3608.92,3685.16,3608.92,3685.16,12900],["2013-04-10",3659.74,3659.74,3608.92,3634.33,6400],["2013-04-11",3634.33,3634.33,3634.33,3634.33,0],["2013-04-12",3608.92,3710.57,3608.92,3710.57,7300],["2013-04-15",3685.16,3685.16,3608.92,3608.92,700],["2013-04-16",3608.92,3685.16,3608.92,3685.16,1000],["2013-04-17",3608.92,3685.16,3608.92,3685.16,300],["2013-04-18",3608.92,3608.92,3583.5,3583.5,4600],["2013-04-22",3634.33,3634.33,3634.33,3634.33,100],["2013-04-23",3634.33,3634.33,3634.33,3634.33,0],["2013-04-24",3634.33,3634.33,3634.33,3634.33,0],["2013-04-25",3634.33,3634.33,3634.33,3634.33,0],["2013-04-26",3634.33,3634.33,3634.33,3634.33,0],["2013-05-02",3583.5,3608.92,3583.5,3583.5,1200],["2013-05-03",3558.09,3939.31,3558.09,3812.23,2800],["2013-05-06",3812.23,3812.23,3812.23,3812.23,68],["2013-05-07",3608.92,3608.92,3608.92,3608.92,1000],["2013-05-08",3583.5,3634.33,3583.5,3634.33,6300],["2013-05-09",3659.74,3659.74,3634.33,3634.33,1100],["2013-05-10",3634.33,3634.33,3634.33,3634.33,0],["2013-05-13",3583.5,3659.74,3583.5,3659.74,2000],["2013-05-14",3583.5,3659.74,3583.5,3659.74,5600],["2013-05-15",3659.74,3659.74,3659.74,3659.74,0],["2013-05-16",3583.5,3634.33,3583.5,3634.33,5100],["2013-05-17",3634.33,3634.33,3634.33,3634.33,0],["2013-05-20",3634.33,3634.33,3634.33,3634.33,0],["2013-05-21",3608.92,3634.33,3608.92,3634.33,6700],["2013-05-22",3659.74,3735.99,3608.92,3735.99,5900],["2013-05-23",3735.99,3735.99,3735.99,3735.99,0],["2013-05-24",3735.99,3735.99,3735.99,3735.99,0],["2013-05-27",3685.16,3685.16,3608.92,3685.16,1200],["2013-05-28",3608.92,3710.57,3608.92,3710.57,1900],["2013-05-29",3710.57,3710.57,3710.57,3710.57,0],["2013-05-30",3710.57,3710.57,3710.57,3710.57,0],["2013-05-31",3710.57,3710.57,3710.57,3710.57,0],["2013-06-03",3659.74,3659.74,3659.74,3659.74,500],["2013-06-04",3659.74,3659.74,3659.74,3659.74,0],["2013-06-05",3583.5,3685.16,3583.5,3685.16,2600],["2013-06-06",3659.74,3685.16,3659.74,3685.16,3000],["2013-06-07",3685.16,3685.16,3685.16,3685.16,0],["2013-06-10",3685.16,3685.16,3685.16,3685.16,0],["2013-06-11",3685.16,3685.16,3685.16,3685.16,0],["2013-06-12",3685.16,3685.16,3685.16,3685.16,0],["2013-06-13",3888.48,3888.48,3888.48,3888.48,100],["2013-06-14",3888.48,3888.48,3888.48,3888.48,0],["2013-06-17",3888.48,4117.21,3888.48,4117.21,300],["2013-06-18",4117.21,4117.21,4117.21,4117.21,0],["2013-06-19",4117.21,4117.21,4117.21,4117.21,0],["2013-06-20",4015.55,4040.97,3812.23,4040.97,5300],["2013-06-21",4040.97,4040.97,4040.97,4040.97,0],["2013-06-24",4040.97,4066.38,4040.97,4066.38,500],["2013-06-25",4066.38,4066.38,4066.38,4066.38,0],["2013-06-26",4066.38,4066.38,4066.38,4066.38,0],["2013-06-27",4066.38,4066.38,4066.38,4066.38,0],["2013-06-28",4066.38,4066.38,4066.38,4066.38,0],["2013-07-01",4066.38,4066.38,4066.38,4066.38,0],["2013-07-02",4066.38,4066.38,4066.38,4066.38,0],["2013-07-03",4066.38,4066.38,4066.38,4066.38,0],["2013-07-04",4066.38,4066.38,4066.38,4066.38,0],["2013-07-05",4066.38,4066.38,4066.38,4066.38,0],["2013-07-08",4066.38,4066.38,4066.38,4066.38,0],["2013-07-09",4066.38,4066.38,4066.38,4066.38,0],["2013-07-10",4066.38,4066.38,4066.38,4066.38,0],["2013-07-11",4066.38,4066.38,4066.38,4066.38,0],["2013-07-12",4066.38,4320.53,4066.38,4320.53,400],["2013-07-15",4320.53,4320.53,4320.53,4320.53,0],["2013-07-16",3888.48,3939.31,3888.48,3939.31,300],["2013-07-17",3939.31,3939.31,3939.31,3939.31,0],["2013-07-18",3812.23,4320.53,3812.23,3888.48,400],["2013-07-19",3888.48,3888.48,3888.48,3888.48,0],["2013-07-22",3507.26,3532.67,3507.26,3532.67,1700],["2013-07-23",3253.11,3761.4,3253.11,3761.4,700],["2013-07-24",3431.01,3735.99,3431.01,3735.99,200],["2013-07-25",3405.6,3710.57,3405.6,3710.57,200],["2013-07-26",3405.6,3761.4,3405.6,3761.4,200],["2013-07-29",3761.4,3761.4,3761.4,3761.4,0],["2013-07-30",3405.6,3735.99,3405.6,3735.99,200],["2013-07-31",3735.99,3735.99,3735.99,3735.99,0],["2013-08-01",3380.18,3380.18,3380.18,3380.18,100],["2013-08-02",3558.09,3558.09,3558.09,3558.09,100],["2013-08-05",3558.09,3558.09,3558.09,3558.09,0],["2013-08-06",3558.09,3558.09,3558.09,3558.09,0],["2013-08-07",3735.99,3735.99,3735.99,3735.99,100],["2013-08-08",3735.99,3735.99,3735.99,3735.99,0],["2013-08-09",3735.99,3735.99,3735.99,3735.99,0],["2013-08-12",3735.99,3735.99,3735.99,3735.99,0],["2013-08-13",3735.99,3735.99,3735.99,3735.99,0],["2013-08-14",3735.99,3735.99,3735.99,3735.99,0],["2013-08-15",3735.99,3735.99,3735.99,3735.99,0],["2013-08-16",3735.99,3735.99,3735.99,3735.99,0],["2013-08-19",3735.99,3735.99,3735.99,3735.99,0],["2013-08-20",3735.99,3735.99,3735.99,3735.99,0],["2013-08-21",3735.99,3735.99,3735.99,3735.99,0],["2013-08-22",3735.99,3735.99,3735.99,3735.99,0],["2013-08-23",3735.99,3735.99,3735.99,3735.99,0],["2013-08-26",3380.18,3507.26,3380.18,3507.26,200],["2013-08-27",3507.26,3507.26,3507.26,3507.26,0],["2013-08-28",3507.26,3507.26,3507.26,3507.26,500],["2013-08-29",3507.26,3507.26,3507.26,3507.26,0],["2013-08-30",3507.26,3507.26,3507.26,3507.26,0],["2013-09-03",3685.16,3837.65,3685.16,3837.65,200],["2013-09-04",3837.65,3837.65,3837.65,3837.65,0],["2013-09-05",3837.65,3837.65,3837.65,3837.65,0],["2013-09-06",3837.65,3837.65,3837.65,3837.65,0],["2013-09-09",3837.65,3837.65,3837.65,3837.65,0],["2013-09-10",3837.65,3837.65,3837.65,3837.65,0],["2013-09-11",3837.65,3837.65,3837.65,3837.65,0],["2013-09-12",3837.65,3837.65,3837.65,3837.65,0],["2013-09-13",3837.65,3837.65,3837.65,3837.65,0],["2013-09-16",4066.38,4066.38,4066.38,4066.38,100],["2013-09-17",4066.38,4066.38,4066.38,4066.38,0],["2013-09-18",4066.38,4066.38,4066.38,4066.38,0],["2013-09-19",4066.38,4066.38,4066.38,4066.38,0],["2013-09-20",4066.38,4066.38,4066.38,4066.38,0],["2013-09-23",4066.38,4066.38,4066.38,4066.38,0],["2013-09-24",4320.53,4320.53,4320.53,4320.53,100],["2013-09-25",4193.46,4574.68,3888.48,3888.48,800],["2013-09-26",3507.26,3558.09,3507.26,3558.09,300],["2013-09-27",3558.09,3558.09,3558.09,3558.09,0],["2013-09-30",3913.89,3913.89,3913.89,3913.89,100],["2013-10-01",3532.67,3532.67,3532.67,3532.67,100],["2013-10-02",3532.67,3532.67,3532.67,3532.67,0],["2013-10-03",3532.67,3532.67,3532.67,3532.67,0],["2013-10-04",3532.67,3532.67,3532.67,3532.67,0],["2013-10-07",3431.01,3431.01,3431.01,3431.01,900],["2013-10-08",3431.01,3761.4,3431.01,3761.4,600],["2013-10-09",3761.4,3761.4,3761.4,3761.4,0],["2013-10-10",3761.4,3761.4,3761.4,3761.4,0],["2013-10-11",3761.4,3761.4,3761.4,3761.4,0],["2013-10-14",3761.4,3761.4,3761.4,3761.4,0],["2013-10-15",3761.4,3761.4,3761.4,3761.4,0],["2013-10-16",3761.4,3761.4,3761.4,3761.4,0],["2013-10-17",3761.4,3761.4,3761.4,3761.4,0],["2013-10-18",3761.4,3761.4,3761.4,3761.4,0],["2013-10-21",3761.4,3761.4,3761.4,3761.4,0],["2013-10-22",3761.4,3761.4,3761.4,3761.4,0],["2013-10-23",3761.4,3761.4,3761.4,3761.4,0],["2013-10-24",3456.43,3456.43,3405.6,3405.6,200],["2013-10-25",3456.43,3456.43,3456.43,3456.43,300],["2013-10-28",3456.43,3456.43,3456.43,3456.43,200],["2013-10-29",3456.43,3456.43,3456.43,3456.43,0],["2013-10-30",3456.43,3456.43,3456.43,3456.43,200],["2013-10-31",3456.43,3456.43,3456.43,3456.43,0],["2013-11-01",3456.43,3456.43,3456.43,3456.43,1300],["2013-11-04",3456.43,3456.43,3456.43,3456.43,2200],["2013-11-05",3456.43,3456.43,3456.43,3456.43,9300],["2013-11-06",3456.43,3456.43,3456.43,3456.43,4200],["2013-11-07",3608.92,3608.92,3608.92,3608.92,100],["2013-11-08",3456.43,3583.5,3456.43,3583.5,1200],["2013-11-11",3507.26,3507.26,3507.26,3507.26,300],["2013-11-12",3507.26,3507.26,3507.26,3507.26,0],["2013-11-13",3481.84,3481.84,3481.84,3481.84,100],["2013-11-14",3431.01,3431.01,3431.01,3431.01,300],["2013-11-15",3431.01,3431.01,3431.01,3431.01,1300],["2013-11-18",3431.01,3431.01,3431.01,3431.01,2000],["2013-11-19",3431.01,3456.43,3354.77,3456.43,2100],["2013-11-20",3303.94,3456.43,3303.94,3456.43,1100],["2013-11-21",3354.77,3431.01,3354.77,3431.01,9900],["2013-11-22",3431.01,3431.01,3431.01,3431.01,0],["2013-11-25",3431.01,3431.01,3431.01,3431.01,0],["2013-11-26",3380.18,3405.6,3380.18,3405.6,1000],["2013-11-27",3405.6,3405.6,3405.6,3405.6,0],["2013-11-28",3405.6,3735.99,3405.6,3710.57,2500],["2013-11-29",3710.57,3710.57,3710.57,3710.57,0],["2013-12-02",3710.57,3710.57,3710.57,3710.57,0],["2013-12-03",3710.57,3710.57,3710.57,3710.57,0],["2013-12-04",3735.99,3735.99,3735.99,3735.99,400],["2013-12-05",3456.43,3735.99,3456.43,3735.99,2300],["2013-12-06",3735.99,3735.99,3735.99,3735.99,400],["2013-12-09",3481.84,3685.16,3431.01,3685.16,5100],["2013-12-10",3481.84,3659.74,3481.84,3659.74,200],["2013-12-11",3659.74,3659.74,3659.74,3659.74,0],["2013-12-12",3456.43,3659.74,3456.43,3659.74,600],["2013-12-13",3659.74,3659.74,3659.74,3659.74,0],["2013-12-16",3659.74,3659.74,3659.74,3659.74,0],["2013-12-17",3659.74,3659.74,3659.74,3659.74,0],["2013-12-18",3608.92,3608.92,3608.92,3608.92,600],["2013-12-19",3608.92,3608.92,3608.92,3608.92,0],["2013-12-20",3608.92,3608.92,3608.92,3608.92,0],["2013-12-23",3558.09,3685.16,3558.09,3685.16,24800],["2013-12-24",3812.23,3812.23,3710.57,3812.23,5100],["2013-12-25",3812.23,3812.23,3812.23,3812.23,1200],["2013-12-26",3812.23,3812.23,3812.23,3812.23,1500],["2013-12-27",3685.16,3812.23,3685.16,3812.23,2200],["2013-12-30",3812.23,3812.23,3812.23,3812.23,0],["2013-12-31",3812.23,3812.23,3812.23,3812.23,0],["2014-01-02",3812.23,4193.46,3812.23,4142.63,20800],["2014-01-03",3837.65,4015.55,3837.65,3939.31,700],["2014-01-06",3939.31,3939.31,3939.31,3939.31,0],["2014-01-07",4066.38,4066.38,4066.38,4066.38,100],["2014-01-08",4066.38,4066.38,4066.38,4066.38,0],["2014-01-09",4066.38,4066.38,4066.38,4066.38,0],["2014-01-10",4066.38,4066.38,4066.38,4066.38,0],["2014-01-13",3685.16,4040.97,3685.16,3913.89,1300],["2014-01-14",3913.89,4015.55,3913.89,4015.55,1700],["2014-01-15",4015.55,4015.55,4015.55,4015.55,0],["2014-01-16",4015.55,4015.55,4015.55,4015.55,0],["2014-01-17",3990.14,3990.14,3990.14,3990.14,600],["2014-01-20",3990.14,3990.14,3990.14,3990.14,0],["2014-01-21",3634.33,3964.72,3634.33,3964.72,700],["2014-01-22",3735.99,3939.31,3735.99,3939.31,300],["2014-01-23",4320.53,4320.53,4320.53,4320.53,3500],["2014-01-24",3888.48,4752.59,3888.48,4752.59,3800],["2014-01-27",4803.42,4803.42,4803.42,4803.42,1100],["2014-02-06",4803.42,4803.42,4803.42,4803.42,0],["2014-02-07",4803.42,4803.42,4803.42,4803.42,0],["2014-02-10",4345.95,4803.42,4345.95,4676.34,400],["2014-02-11",4218.87,4778.0,4218.87,4650.93,800],["2014-02-12",4193.46,4752.59,4193.46,4752.59,200],["2014-02-13",5082.98,5082.98,5082.98,5082.98,3800],["2014-02-14",4574.68,4701.76,4574.68,4701.76,200],["2014-02-17",4269.7,4650.93,4269.7,4650.93,2100],["2014-02-18",4650.93,4650.93,4650.93,4650.93,0],["2014-02-19",4650.93,4650.93,4650.93,4650.93,0],["2014-02-20",4650.93,4650.93,4650.93,4650.93,0],["2014-02-21",4650.93,4650.93,4650.93,4650.93,0],["2014-02-24",5082.98,5082.98,5032.15,5032.15,2800],["2014-02-25",5032.15,5032.15,5032.15,5032.15,0],["2014-02-26",5032.15,5032.15,5032.15,5032.15,0],["2014-02-27",5032.15,5032.15,5032.15,5032.15,0],["2014-02-28",4549.27,4701.76,4549.27,4701.76,3900],["2014-03-03",4320.53,4701.76,4320.53,4574.68,1500],["2014-03-04",4574.68,4574.68,4574.68,4574.68,0],["2014-03-05",4320.53,4498.44,4320.53,4498.44,10100],["2014-03-06",4320.53,4320.53,4320.53,4320.53,100],["2014-03-07",4320.53,4320.53,3964.72,4066.38,10200],["2014-03-10",4066.38,4066.38,3939.31,4066.38,6000],["2014-03-11",4040.97,4473.02,4040.97,4295.12,15060],["2014-03-12",4351.26,4463.55,4351.26,4379.34,600],["2014-03-13",4379.34,4379.34,4379.34,4379.34,0],["2014-03-14",3986.32,4323.19,3958.25,3986.32,11210],["2014-03-17",4210.9,4210.9,4210.9,4210.9,200],["2014-03-18",4210.9,4210.9,4210.9,4210.9,0],["2014-03-19",3789.81,4154.75,3789.81,4154.75,2290],["2014-03-20",4126.68,4126.68,4126.68,4126.68,300],["2014-03-21",4098.61,4098.61,4070.54,4070.54,600],["2014-03-24",4070.54,4323.19,4014.39,4323.19,5800],["2014-03-25",4435.48,4716.21,4210.9,4238.97,13000],["2014-03-26",4238.97,4295.12,4210.9,4295.12,4100],["2014-03-27",4463.55,4463.55,4435.48,4435.48,6200],["2014-03-28",4210.9,4210.9,4210.9,4210.9,6000],["2014-03-31",4379.34,4379.34,4295.12,4295.12,700],["2014-04-01",4491.63,4491.63,4407.41,4407.41,2100],["2014-04-02",4407.41,4407.41,4407.41,4407.41,0],["2014-04-03",4182.83,4267.04,4182.83,4267.04,4300],["2014-04-04",4323.19,4323.19,4323.19,4323.19,100],["2014-04-07",4210.9,4210.9,4210.9,4210.9,100],["2014-04-08",4210.9,4210.9,4210.9,4210.9,0],["2014-04-10",4210.9,4210.9,4210.9,4210.9,0],["2014-04-11",4014.39,4154.75,4014.39,4154.75,2600],["2014-04-14",4238.97,4238.97,4238.97,4238.97,100],["2014-04-15",4238.97,4238.97,4238.97,4238.97,0],["2014-04-16",4491.63,4491.63,3817.88,4182.83,1400],["2014-04-17",4323.19,4323.19,4323.19,4323.19,2700],["2014-04-18",4323.19,4323.19,4323.19,4323.19,0],["2014-04-21",4323.19,4323.19,4323.19,4323.19,0],["2014-04-22",4491.63,4491.63,4491.63,4491.63,400],["2014-04-23",4491.63,4491.63,4491.63,4491.63,0],["2014-04-24",4491.63,4491.63,4491.63,4491.63,0],["2014-04-25",4491.63,4491.63,4491.63,4491.63,0],["2014-04-28",4491.63,4491.63,4491.63,4491.63,0],["2014-04-29",4940.79,4940.79,4210.9,4940.79,2100],["2014-05-05",4940.79,4940.79,4940.79,4940.79,0],["2014-05-06",4463.55,4463.55,4463.55,4463.55,100],["2014-05-07",4042.46,4210.9,4042.46,4182.83,1300],["2014-05-08",4182.83,4182.83,4182.83,4182.83,0],["2014-05-09",4182.83,4182.83,4182.83,4182.83,200],["2014-05-12",3789.81,4210.9,3789.81,4210.9,800],["2014-05-13",3817.88,4154.75,3817.88,4154.75,200],["2014-05-14",3761.74,4154.75,3761.74,4154.75,900],["2014-05-15",4210.9,4210.9,3761.74,4182.83,5400],["2014-05-16",4182.83,4182.83,4182.83,4182.83,0],["2014-05-19",4182.83,4182.83,4182.83,4182.83,0],["2014-05-20",3789.81,3930.17,3789.81,3930.17,2800],["2014-05-21",3902.1,3902.1,3874.03,3874.03,200],["2014-05-22",4070.54,4070.54,3874.03,3874.03,200],["2014-05-23",3902.1,3930.17,3789.81,3930.17,500],["2014-05-26",3930.17,3930.17,3930.17,3930.17,500],["2014-05-27",3930.17,4070.54,3930.17,4070.54,1100],["2014-05-28",3677.52,4070.54,3677.52,4070.54,2600],["2014-05-29",3930.17,4435.48,3930.17,4435.48,4200],["2014-05-30",4070.54,4351.26,4070.54,4351.26,7300],["2014-06-02",3930.17,4267.04,3930.17,3930.17,1900],["2014-06-03",4267.04,4267.04,4210.9,4210.9,1400],["2014-06-04",3817.88,3817.88,3817.88,3817.88,100],["2014-06-05",3817.88,3817.88,3817.88,3817.88,0],["2014-06-06",4126.68,4126.68,4126.68,4126.68,100],["2014-06-09",4238.97,4238.97,4238.97,4238.97,100],["2014-06-10",4238.97,4238.97,4238.97,4238.97,0],["2014-06-11",4238.97,4238.97,4238.97,4238.97,0],["2014-06-12",4238.97,4238.97,4238.97,4238.97,0],["2014-06-13",4238.97,4238.97,4238.97,4238.97,0],["2014-06-16",4238.97,4238.97,4238.97,4238.97,0],["2014-06-17",4435.48,4435.48,4435.48,4435.48,400],["2014-06-18",4435.48,4435.48,4435.48,4435.48,0],["2014-06-19",4435.48,4435.48,4435.48,4435.48,0],["2014-06-20",4435.48,4435.48,4435.48,4435.48,0],["2014-06-23",4435.48,4435.48,4435.48,4435.48,0],["2014-06-24",4435.48,4435.48,4435.48,4435.48,0],["2014-06-25",4435.48,4435.48,4435.48,4435.48,0],["2014-06-26",4435.48,4435.48,4435.48,4435.48,0],["2014-06-27",4435.48,4435.48,4435.48,4435.48,0],["2014-06-30",4435.48,4435.48,4435.48,4435.48,0],["2014-07-01",4435.48,4435.48,4435.48,4435.48,0],["2014-07-02",4435.48,4435.48,4435.48,4435.48,0],["2014-07-03",4042.46,4295.12,4014.39,4295.12,2300],["2014-07-04",3930.17,4267.04,3902.1,4267.04,15000],["2014-07-07",4631.99,4631.99,3930.17,4154.75,22800],["2014-07-08",3817.88,4126.68,3817.88,4126.68,19100],["2014-07-09",3817.88,4098.61,3817.88,4098.61,1900],["2014-07-10",4351.26,4351.26,4351.26,4351.26,200],["2014-07-11",4351.26,4351.26,4351.26,4351.26,0],["2014-07-14",4351.26,4351.26,4351.26,4351.26,0],["2014-07-15",3930.17,4210.9,3930.17,4210.9,1300],["2014-07-16",4210.9,4210.9,4210.9,4210.9,0],["2014-07-17",4210.9,4210.9,4210.9,4210.9,0],["2014-07-18",4210.9,4210.9,4210.9,4210.9,10000],["2014-07-21",4210.9,4210.9,4210.9,4210.9,0],["2014-07-22",4210.9,4210.9,4210.9,4210.9,0],["2014-07-23",4210.9,4210.9,4210.9,4210.9,0],["2014-07-24",3930.17,4154.75,3845.95,4154.75,3600],["2014-07-25",4154.75,4154.75,4154.75,4154.75,0],["2014-07-28",4154.75,4154.75,4154.75,4154.75,0],["2014-07-29",4154.75,4154.75,4154.75,4154.75,0],["2014-07-30",4154.75,4154.75,4154.75,4154.75,0],["2014-07-31",4154.75,4154.75,4154.75,4154.75,100],["2014-08-01",4154.75,4154.75,4154.75,4154.75,0],["2014-08-04",4154.75,4154.75,4154.75,4154.75,0],["2014-08-05",4126.68,4126.68,4126.68,4126.68,200],["2014-08-06",4126.68,4126.68,4126.68,4126.68,0],["2014-08-07",3930.17,4098.61,3845.95,4098.61,1900],["2014-08-08",3845.95,4098.61,3817.88,4070.54,2800],["2014-08-11",4070.54,4070.54,4070.54,4070.54,0],["2014-08-12",4070.54,4070.54,4070.54,4070.54,0],["2014-08-13",3874.03,4126.68,3874.03,4126.68,800],["2014-08-14",4126.68,4126.68,4126.68,4126.68,0],["2014-08-15",4126.68,4126.68,4126.68,4126.68,0],["2014-08-18",3874.03,4098.61,3874.03,4098.61,10100],["2014-08-19",4182.83,4182.83,4182.83,4182.83,100],["2014-08-20",3817.88,4070.54,3817.88,4070.54,300],["2014-08-21",4182.83,4182.83,4182.83,4182.83,100],["2014-08-22",4182.83,4182.83,4182.83,4182.83,0],["2014-08-25",4267.04,4435.48,4098.61,4098.61,3600],["2014-08-26",4098.61,4098.61,4098.61,4098.61,0],["2014-08-27",4267.04,4267.04,4267.04,4267.04,100],["2014-08-28",4267.04,4267.04,4267.04,4267.04,0],["2014-08-29",4351.26,4575.84,4351.26,4575.84,600],["2014-09-03",4575.84,4575.84,4575.84,4575.84,0],["2014-09-04",4772.35,4772.35,4126.68,4575.84,4100],["2014-09-05",4126.68,4912.72,4126.68,4575.84,7500],["2014-09-08",4126.68,4519.7,4126.68,4519.7,2500],["2014-09-09",4070.54,4968.86,4070.54,4968.86,7700],["2014-09-10",5053.08,5053.08,5053.08,5053.08,2100],["2014-09-11",5053.08,5053.08,5053.08,5053.08,0],["2014-09-12",5053.08,5053.08,5053.08,5053.08,0],["2014-09-15",4547.77,4547.77,4547.77,4547.77,2000],["2014-09-16",4126.68,4238.97,4098.61,4210.9,3000],["2014-09-17",4323.19,4323.19,4210.9,4210.9,200],["2014-09-18",4210.9,4210.9,4210.9,4210.9,300],["2014-09-19",4210.9,4210.9,4210.9,4210.9,0],["2014-09-22",4210.9,4210.9,4210.9,4210.9,200],["2014-09-23",4210.9,4295.12,4210.9,4295.12,6700],["2014-09-24",4295.12,4295.12,4295.12,4295.12,0],["2014-09-25",4295.12,4660.06,4267.04,4660.06,5800],["2014-09-26",4772.35,4772.35,4772.35,4772.35,100],["2014-09-29",4912.72,4912.72,4912.72,4912.72,100],["2014-09-30",4435.48,4772.35,4435.48,4772.35,10600],["2014-10-01",4772.35,4772.35,4772.35,4772.35,0],["2014-10-02",4772.35,4772.35,4772.35,4772.35,0],["2014-10-03",4435.48,4435.48,4435.48,4435.48,1800],["2014-10-06",4435.48,4435.48,4435.48,4435.48,0],["2014-10-07",4631.99,4631.99,4407.41,4407.41,2100],["2014-10-08",4491.63,4491.63,4491.63,4491.63,140],["2014-10-09",4491.63,4491.63,4491.63,4491.63,0],["2014-10-10",4603.92,4603.92,4126.68,4491.63,600],["2014-10-13",4603.92,4603.92,4603.92,4603.92,100],["2014-10-14",4491.63,4491.63,4491.63,4491.63,1600],["2014-10-15",4491.63,4491.63,4491.63,4491.63,59],["2014-10-16",4631.99,4631.99,4631.99,4631.99,100],["2014-10-17",4631.99,4631.99,4631.99,4631.99,0],["2014-10-20",4631.99,5053.08,4631.99,5053.08,6300],["2014-10-21",5137.3,5137.3,5137.3,5137.3,100],["2014-10-22",5614.53,5614.53,4631.99,5025.01,3400],["2014-10-23",5193.44,5474.17,4547.77,4772.35,9700],["2014-10-24",4856.57,4856.57,4295.12,4856.57,1800],["2014-10-27",4912.72,4912.72,4379.34,4379.34,700],["2014-10-28",4772.35,4772.35,4772.35,4772.35,400],["2014-10-29",4772.35,4772.35,4772.35,4772.35,0],["2014-10-30",4744.28,4744.28,4744.28,4744.28,1500],["2014-10-31",4744.28,5081.15,4744.28,5081.15,2400],["2014-11-03",5081.15,5081.15,5081.15,5081.15,0],["2014-11-04",5193.44,5586.46,5193.44,5586.46,5103],["2014-11-05",5053.08,5053.08,5053.08,5053.08,1009],["2014-11-06",5053.08,5053.08,5053.08,5053.08,0],["2014-11-07",4660.06,4660.06,4660.06,4660.06,100],["2014-11-10",5109.22,5109.22,5109.22,5109.22,2100],["2014-11-11",5305.73,5305.73,5305.73,5305.73,2100],["2014-11-12",5586.46,5586.46,5586.46,5586.46,259],["2014-11-13",5586.46,5586.46,5586.46,5586.46,0],["2014-11-14",5586.46,5586.46,5586.46,5586.46,0],["2014-11-17",5586.46,5586.46,5586.46,5586.46,0],["2014-11-18",5586.46,5586.46,5586.46,5586.46,0],["2014-11-19",5586.46,5586.46,5586.46,5586.46,3],["2014-11-20",5586.46,5586.46,5586.46,5586.46,0],["2014-11-21",5895.26,5895.26,5895.26,5895.26,3900],["2014-11-24",6035.62,6035.62,5305.73,5951.4,1209],["2014-11-25",5361.88,5361.88,5361.88,5361.88,100],["2014-11-26",5193.44,5193.44,4828.5,5053.08,5400],["2014-11-27",5053.08,5053.08,5053.08,5053.08,0],["2014-11-28",5053.08,5053.08,5053.08,5053.08,100],["2014-12-01",5333.81,5333.81,5333.81,5333.81,2200],["2014-12-02",5333.81,5333.81,5333.81,5333.81,0],["2014-12-03",5474.17,5474.17,4800.43,5474.17,5900],["2014-12-04",5474.17,5474.17,5474.17,5474.17,0],["2014-12-05",4940.79,5614.53,4940.79,5474.17,10929],["2014-12-08",5474.17,5474.17,5474.17,5474.17,0],["2014-12-09",5474.17,5474.17,5474.17,5474.17,0],["2014-12-10",5474.17,5474.17,5474.17,5474.17,0],["2014-12-11",5474.17,5474.17,5474.17,5474.17,0],["2014-12-12",5474.17,5474.17,5474.17,5474.17,0],["2014-12-15",4940.79,4940.79,4940.79,4940.79,100],["2014-12-16",5418.02,5418.02,5418.02,5418.02,300],["2014-12-17",5418.02,5418.02,5418.02,5418.02,0],["2014-12-18",5165.37,5165.37,5165.37,5165.37,100],["2014-12-19",5418.02,5418.02,5418.02,5418.02,100],["2014-12-22",5418.02,5418.02,5418.02,5418.02,0],["2014-12-23",5418.02,5418.02,5418.02,5418.02,0],["2014-12-24",5053.08,5193.44,5053.08,5193.44,300],["2014-12-25",5193.44,5193.44,5193.44,5193.44,0],["2014-12-26",5474.17,5474.17,5474.17,5474.17,2600],["2014-12-29",5474.17,5474.17,5474.17,5474.17,0],["2014-12-30",5474.17,5474.17,5474.17,5474.17,0],["2014-12-31",5193.44,5474.17,4940.79,5333.81,7900],["2015-01-05",5333.81,5333.81,5333.81,5333.81,0],["2015-01-06",5333.81,5333.81,5333.81,5333.81,0],["2015-01-07",5333.81,5333.81,5333.81,5333.81,0],["2015-01-08",5333.81,5333.81,5333.81,5333.81,0],["2015-01-09",4912.72,4912.72,4912.72,4912.72,100],["2015-01-12",5389.95,5389.95,5389.95,5389.95,100],["2015-01-13",5614.53,5614.53,4856.57,5418.02,1200],["2015-01-14",5418.02,5418.02,5418.02,5418.02,0],["2015-01-15",5418.02,5418.02,5418.02,5418.02,0],["2015-01-16",5053.08,5249.59,5053.08,5249.59,2320],["2015-01-19",4744.28,5249.59,4744.28,5249.59,600],["2015-01-20",5249.59,5249.59,5249.59,5249.59,0],["2015-01-21",4744.28,5137.3,4744.28,5137.3,1100],["2015-01-22",4631.99,5193.44,4631.99,4631.99,8500],["2015-01-23",5081.15,5081.15,5081.15,5081.15,100],["2015-01-26",5081.15,5081.15,5081.15,5081.15,0],["2015-01-27",5081.15,5081.15,5081.15,5081.15,0],["2015-01-28",5081.15,5081.15,5081.15,5081.15,0],["2015-01-29",5081.15,5081.15,5081.15,5081.15,0],["2015-01-30",5053.08,5053.08,5053.08,5053.08,100],["2015-02-02",5053.08,5053.08,5053.08,5053.08,0],["2015-02-03",5053.08,5053.08,5053.08,5053.08,0],["2015-02-04",5053.08,5053.08,5053.08,5053.08,0],["2015-02-05",5053.08,5053.08,5053.08,5053.08,0],["2015-02-06",5053.08,5053.08,5053.08,5053.08,0],["2015-02-09",4996.93,4996.93,4996.93,4996.93,500],["2015-02-10",4996.93,4996.93,4996.93,4996.93,0],["2015-02-11",4996.93,4996.93,4996.93,4996.93,0],["2015-02-12",4772.35,5333.81,4772.35,5333.81,7700],["2015-02-13",4828.5,5193.44,4800.43,5081.15,1400],["2015-02-24",5277.66,5277.66,5193.44,5193.44,200],["2015-02-25",5193.44,5193.44,5193.44,5193.44,0],["2015-02-26",4688.13,4716.21,4688.13,4716.21,3560],["2015-02-27",5165.37,5165.37,4660.06,4660.06,2500],["2015-03-02",5109.22,5109.22,4716.21,4716.21,4100],["2015-03-03",4716.21,4716.21,4379.34,4435.48,15780],["2015-03-04",4631.99,4716.21,4435.48,4716.21,4700],["2015-03-05",4912.72,4912.72,4912.72,4912.72,100],["2015-03-06",4912.72,4912.72,4912.72,4912.72,0],["2015-03-09",4772.35,4800.43,4772.35,4800.43,1900],["2015-03-10",4800.43,4800.43,4800.43,4800.43,0],["2015-03-11",4800.43,4800.43,4800.43,4800.43,0],["2015-03-12",4800.43,4800.43,4800.43,4800.43,0],["2015-03-13",4912.72,4912.72,4912.72,4912.72,100],["2015-03-16",4912.72,4912.72,4912.72,4912.72,0],["2015-03-17",4631.99,4772.35,4631.99,4772.35,600],["2015-03-18",4744.28,4744.28,4631.99,4716.21,1900],["2015-03-19",4884.64,4884.64,4884.64,4884.64,100],["2015-03-20",4884.64,4884.64,4884.64,4884.64,0],["2015-03-23",4884.64,4884.64,4884.64,4884.64,0],["2015-03-24",4884.64,4884.64,4884.64,4884.64,0],["2015-03-25",4744.28,4772.35,4631.99,4772.35,6200],["2015-03-26",4884.64,4884.64,4884.64,4884.64,1100],["2015-03-27",4884.64,4884.64,4884.64,4884.64,0],["2015-03-30",4884.64,4884.64,4884.64,4884.64,0],["2015-03-31",4884.64,4884.64,4884.64,4884.64,0],["2015-04-01",4884.64,4884.64,4884.64,4884.64,0],["2015-04-02",4856.57,4856.57,4856.57,4856.57,200],["2015-04-03",5193.44,5193.44,5193.44,5193.44,200],["2015-04-06",5193.44,5530.31,5193.44,5530.31,500],["2015-04-07",5530.31,5530.31,5530.31,5530.31,0],["2015-04-08",5530.31,5530.31,5530.31,5530.31,0],["2015-04-09",5530.31,5530.31,5530.31,5530.31,0],["2015-04-10",5530.31,5530.31,5530.31,5530.31,0],["2015-04-13",5530.31,5530.31,5530.31,5530.31,0],["2015-04-14",5530.31,5530.31,5530.31,5530.31,0],["2015-04-15",5530.31,5530.31,5530.31,5530.31,0],["2015-04-16",5958.07,5958.07,5194.22,5499.76,1400],["2015-04-17",5499.76,5499.76,5499.76,5499.76,0],["2015-04-20",6049.74,6049.74,6049.74,6049.74,2000],["2015-04-21",6049.74,6049.74,6049.74,6049.74,0],["2015-04-22",6049.74,6049.74,6049.74,6049.74,0],["2015-04-23",5469.21,5469.21,5469.21,5469.21,200],["2015-04-24",4949.78,5469.21,4949.78,4949.78,600],["2015-04-27",5438.65,5438.65,5438.65,5438.65,100],["2015-05-04",5438.65,5438.65,5438.65,5438.65,0],["2015-05-05",5438.65,5438.65,5438.65,5438.65,0],["2015-05-06",5958.07,5958.07,5958.07,5958.07,100],["2015-05-07",5499.76,5652.53,5377.54,5652.53,3900],["2015-05-08",6202.51,6202.51,6202.51,6202.51,900],["2015-05-11",6569.16,6569.16,6569.16,6569.16,3700],["2015-05-12",6569.16,6569.16,6569.16,6569.16,0],["2015-05-13",6569.16,6569.16,6569.16,6569.16,0],["2015-05-14",6996.92,6996.92,6416.39,6416.39,1200],["2015-05-15",6416.39,6416.39,6416.39,6416.39,0],["2015-05-18",6385.83,6385.83,6385.83,6385.83,100],["2015-05-19",6385.83,6385.83,6385.83,6385.83,0],["2015-05-20",6721.93,6874.7,5774.75,5774.75,3600],["2015-05-21",6233.06,6233.06,6233.06,6233.06,100],["2015-05-22",6416.39,6416.39,5652.53,6080.29,300],["2015-05-25",5499.76,5805.3,5499.76,5805.3,200],["2015-05-26",5346.99,5621.98,5346.99,5621.98,200],["2015-05-27",5774.75,5774.75,5346.99,5621.98,620],["2015-05-28",6110.84,6110.84,5346.99,5560.87,300],["2015-05-29",5958.07,5958.07,5958.07,5958.07,400],["2015-06-01",5958.07,5958.07,5958.07,5958.07,0],["2015-06-02",5958.07,5958.07,5958.07,5958.07,0],["2015-06-03",5377.54,5683.09,5377.54,5683.09,400],["2015-06-04",5683.09,5683.09,5683.09,5683.09,0],["2015-06-05",5591.42,5591.42,5591.42,5591.42,500],["2015-06-08",5927.52,5927.52,5927.52,5927.52,100],["2015-06-09",5346.99,5866.41,5346.99,5866.41,200],["2015-06-10",5866.41,5866.41,5866.41,5866.41,0],["2015-06-11",5866.41,5866.41,5866.41,5866.41,0],["2015-06-12",5866.41,5866.41,5866.41,5866.41,0],["2015-06-15",5866.41,5866.41,5866.41,5866.41,0],["2015-06-16",5866.41,5866.41,5866.41,5866.41,0],["2015-06-17",5377.54,5377.54,5316.43,5316.43,3900],["2015-06-18",5744.19,5744.19,5744.19,5744.19,100],["2015-06-19",5744.19,5744.19,5744.19,5744.19,0],["2015-06-22",5744.19,5744.19,5744.19,5744.19,0],["2015-06-23",5744.19,5744.19,5744.19,5744.19,0],["2015-06-24",6019.18,6019.18,6019.18,6019.18,900],["2015-06-25",6019.18,6019.18,6019.18,6019.18,0],["2015-06-26",5438.65,5438.65,5438.65,5438.65,3000],["2015-06-29",5774.75,5774.75,5774.75,5774.75,100],["2015-06-30",6110.84,6263.62,5224.77,5224.77,3300],["2015-07-01",5530.31,5530.31,5530.31,5530.31,100],["2015-07-02",5530.31,5530.31,5530.31,5530.31,0],["2015-07-03",5530.31,5530.31,5530.31,5530.31,0],["2015-07-06",5744.19,5744.19,5744.19,5744.19,100],["2015-07-07",5744.19,5744.19,5744.19,5744.19,0],["2015-07-08",5744.19,5744.19,5744.19,5744.19,0],["2015-07-09",5744.19,5744.19,5744.19,5744.19,0],["2015-07-10",5194.22,5316.43,5194.22,5316.43,1200],["2015-07-13",5621.98,5621.98,5041.45,5255.33,300],["2015-07-14",5652.53,5652.53,5652.53,5652.53,200],["2015-07-15",5652.53,5652.53,5652.53,5652.53,0],["2015-07-16",5652.53,5652.53,5652.53,5652.53,0],["2015-07-17",5652.53,5652.53,5652.53,5652.53,0],["2015-07-20",5652.53,5652.53,5652.53,5652.53,0],["2015-07-21",5652.53,5652.53,5652.53,5652.53,0],["2015-07-22",5102.56,5316.43,5102.56,5255.33,1700],["2015-07-23",5652.53,5652.53,5652.53,5652.53,300],["2015-07-24",5652.53,5652.53,5652.53,5652.53,0],["2015-07-27",5102.56,5346.99,5102.56,5285.88,3200],["2015-07-28",5285.88,5285.88,5285.88,5285.88,0],["2015-07-29",4766.46,5163.66,4766.46,4766.46,5000],["2015-07-30",5041.45,5041.45,5041.45,5041.45,100],["2015-07-31",5041.45,5041.45,4552.58,5010.89,400],["2015-08-03",5010.89,5010.89,5010.89,5010.89,0],["2015-08-04",4522.03,4522.03,4522.03,4522.03,100],["2015-08-05",4827.57,4827.57,4797.01,4827.57,1700],["2015-08-06",4827.57,4827.57,4827.57,4827.57,0],["2015-08-07",4827.57,4827.57,4827.57,4827.57,0],["2015-08-10",4827.57,4827.57,4827.57,4827.57,0],["2015-08-11",4827.57,4827.57,4827.57,4827.57,0],["2015-08-12",4797.01,5194.22,4797.01,5194.22,2600],["2015-08-13",5194.22,5194.22,5194.22,5194.22,0],["2015-08-14",5194.22,5194.22,5194.22,5194.22,0],["2015-08-17",5194.22,5194.22,5194.22,5194.22,0],["2015-08-18",5194.22,5194.22,5194.22,5194.22,0],["2015-08-19",5194.22,5194.22,5194.22,5194.22,0],["2015-08-20",5194.22,5194.22,5194.22,5194.22,0],["2015-08-21",5194.22,5194.22,5194.22,5194.22,0],["2015-08-24",4674.8,5041.45,4674.8,4949.78,1000],["2015-08-25",4460.92,4858.12,4460.92,4827.57,2400],["2015-08-26",4369.25,4797.01,4369.25,4797.01,3600],["2015-08-27",4338.7,4735.9,4338.7,4735.9,4600],["2015-08-28",4277.59,4583.13,4277.59,4583.13,4200],["2015-08-31",4583.13,4583.13,4522.03,4522.03,500],["2015-09-01",4888.68,4888.68,4888.68,4888.68,100],["2015-09-03",4522.03,4522.03,4399.81,4430.36,4026],["2015-09-04",4124.82,4552.58,4002.6,4552.58,7700],["2015-09-07",4247.04,4247.04,4124.82,4216.48,3600],["2015-09-08",3880.39,4277.59,3819.28,4216.48,1000],["2015-09-09",3819.28,4124.82,3819.28,4124.82,200],["2015-09-10",3788.72,4094.27,3788.72,4094.27,2600],["2015-09-11",4277.59,4277.59,3758.17,4063.71,300],["2015-09-14",4247.04,4247.04,4094.27,4124.82,1200],["2015-09-15",4124.82,4124.82,4124.82,4124.82,0],["2015-09-16",4124.82,4124.82,4124.82,4124.82,100],["2015-09-17",3727.62,4094.27,3727.62,4094.27,300],["2015-09-18",4277.59,4277.59,3758.17,4185.93,2200],["2015-09-21",4185.93,4185.93,4185.93,4185.93,0],["2015-09-22",4185.93,4185.93,4185.93,4185.93,0],["2015-09-23",3819.28,4094.27,3788.72,4094.27,1300],["2015-09-24",3819.28,4033.16,3819.28,4033.16,3027],["2015-09-25",4247.04,4247.04,3972.05,4247.04,3907],["2015-09-28",4247.04,4247.04,4247.04,4247.04,0],["2015-09-29",3849.83,4185.93,3849.83,4185.93,4326],["2015-09-30",4277.59,4277.59,4277.59,4277.59,200],["2015-10-01",3849.83,4247.04,3849.83,4247.04,400],["2015-10-02",4185.93,4185.93,4185.93,4185.93,200],["2015-10-05",4185.93,4185.93,4185.93,4185.93,0],["2015-10-06",3788.72,4216.48,3788.72,4216.48,200],["2015-10-07",4247.04,4247.04,4247.04,4247.04,100],["2015-10-08",4247.04,4247.04,4247.04,4247.04,0],["2015-10-09",4247.04,4247.04,4247.04,4247.04,0],["2015-10-12",4216.48,4613.69,4124.82,4613.69,1900],["2015-10-13",4613.69,4613.69,4613.69,4613.69,0],["2015-10-14",4613.69,4613.69,4613.69,4613.69,0],["2015-10-15",4613.69,4613.69,4613.69,4613.69,0],["2015-10-16",4613.69,4613.69,4613.69,4613.69,0],["2015-10-19",4613.69,4613.69,4613.69,4613.69,0],["2015-10-20",4613.69,4613.69,4613.69,4613.69,0],["2015-10-21",4155.37,4247.04,4155.37,4155.37,2100],["2015-10-22",4522.03,4522.03,4522.03,4522.03,1100],["2015-10-23",4155.37,4338.7,4094.27,4338.7,1400],["2015-10-26",4338.7,4338.7,4338.7,4338.7,0],["2015-10-27",4338.7,4338.7,4338.7,4338.7,0],["2015-10-28",4338.7,4338.7,4338.7,4338.7,0],["2015-10-29",4338.7,4338.7,4338.7,4338.7,0],["2015-10-30",4277.59,4277.59,4277.59,4277.59,100],["2015-11-02",4277.59,4277.59,4277.59,4277.59,0],["2015-11-03",4277.59,4277.59,4277.59,4277.59,0],["2015-11-04",4277.59,4277.59,4277.59,4277.59,0],["2015-11-05",4277.59,4277.59,4277.59,4277.59,0],["2015-11-06",3910.94,4277.59,3849.83,4185.93,2300],["2015-11-09",4185.93,4185.93,4185.93,4185.93,27],["2015-11-10",4185.93,4185.93,4185.93,4185.93,0],["2015-11-11",3972.05,4063.71,3788.72,4063.71,2600],["2015-11-12",4155.37,4155.37,4155.37,4155.37,100],["2015-11-13",4155.37,4155.37,4155.37,4155.37,0],["2015-11-16",4155.37,4155.37,4155.37,4155.37,0],["2015-11-17",4155.37,4155.37,4155.37,4155.37,0],["2015-11-18",4155.37,4155.37,4155.37,4155.37,0],["2015-11-19",3849.83,3972.05,3849.83,3972.05,200],["2015-11-20",3666.51,4063.71,3635.95,4063.71,2100],["2015-11-23",4063.71,4063.71,4063.71,4063.71,0],["2015-11-24",4216.48,4216.48,4216.48,4216.48,200],["2015-11-25",4216.48,4216.48,4216.48,4216.48,10000],["2015-11-26",4185.93,4277.59,4124.82,4277.59,22700],["2015-11-27",4124.82,4277.59,4124.82,4277.59,5100],["2015-11-30",4277.59,4277.59,4277.59,4277.59,0],["2015-12-01",4277.59,4277.59,4277.59,4277.59,0],["2015-12-02",4705.35,4705.35,4705.35,4705.35,1100],["2015-12-03",4705.35,4705.35,4705.35,4705.35,0],["2015-12-04",4705.35,4705.35,4705.35,4705.35,0],["2015-12-07",4705.35,4705.35,4705.35,4705.35,0],["2015-12-08",4705.35,4705.35,4705.35,4705.35,0],["2015-12-09",4705.35,4705.35,4705.35,4705.35,0],["2015-12-10",4705.35,4705.35,4705.35,4705.35,0],["2015-12-11",4705.35,4705.35,4705.35,4705.35,0],["2015-12-14",4705.35,4705.35,4705.35,4705.35,0],["2015-12-15",4705.35,4705.35,4705.35,4705.35,0],["2015-12-16",4705.35,4705.35,4705.35,4705.35,0],["2015-12-17",4705.35,4705.35,4705.35,4705.35,0],["2015-12-18",4705.35,4705.35,4705.35,4705.35,0],["2015-12-21",4705.35,4705.35,4705.35,4705.35,0],["2015-12-22",4705.35,4705.35,4705.35,4705.35,0],["2015-12-23",4705.35,4705.35,4705.35,4705.35,0],["2015-12-24",4705.35,4705.35,4705.35,4705.35,0],["2015-12-25",4705.35,4705.35,4705.35,4705.35,0],["2015-12-28",4705.35,4705.35,4705.35,4705.35,0],["2015-12-29",4247.04,5133.11,4247.04,5133.11,3900],["2015-12-30",5133.11,5133.11,5133.11,5133.11,0],["2015-12-31",5133.11,5133.11,5133.11,5133.11,0],["2016-01-04",5133.11,5133.11,5133.11,5133.11,0],["2016-01-05",5133.11,5133.11,5133.11,5133.11,0],["2016-01-06",5133.11,5133.11,5133.11,5133.11,0],["2016-01-07",5133.11,5133.11,5133.11,5133.11,0],["2016-01-08",5133.11,5133.11,5133.11,5133.11,0],["2016-01-11",5133.11,5133.11,5133.11,5133.11,0],["2016-01-12",5133.11,5133.11,5133.11,5133.11,0],["2016-01-13",5133.11,5133.11,5133.11,5133.11,0],["2016-01-14",5133.11,5133.11,5133.11,5133.11,0],["2016-01-15",5133.11,5133.11,5133.11,5133.11,0],["2016-01-18",5133.11,5133.11,5133.11,5133.11,0],["2016-01-19",5133.11,5133.11,5133.11,5133.11,0],["2016-01-20",5133.11,5133.11,5133.11,5133.11,0],["2016-01-21",5133.11,5133.11,5133.11,5133.11,0],["2016-01-22",5133.11,5133.11,5133.11,5133.11,0],["2016-01-25",5133.11,5133.11,5133.11,5133.11,0],["2016-01-26",5133.11,5133.11,5133.11,5133.11,0],["2016-01-27",5133.11,5133.11,5133.11,5133.11,0],["2016-01-28",5133.11,5133.11,5133.11,5133.11,0],["2016-01-29",5133.11,5133.11,5133.11,5133.11,0],["2016-02-01",4644.24,4644.24,4644.24,4644.24,100],["2016-02-02",4185.93,4185.93,4185.93,4185.93,1000],["2016-02-03",4185.93,4185.93,4185.93,4185.93,0],["2016-02-04",4185.93,4185.93,4185.93,4185.93,0],["2016-02-05",3788.72,4185.93,3788.72,4185.93,200],["2016-02-15",4185.93,4185.93,4185.93,4185.93,0],["2016-02-16",4185.93,4185.93,4185.93,4185.93,0],["2016-02-17",4185.93,4185.93,4185.93,4185.93,0],["2016-02-18",4185.93,4185.93,4185.93,4185.93,0],["2016-02-19",3788.72,4124.82,3788.72,4124.82,600],["2016-02-22",3727.62,4124.82,3727.62,4124.82,200],["2016-02-23",4094.27,4094.27,4094.27,4094.27,100],["2016-02-24",4063.71,4063.71,4063.71,4063.71,500],["2016-02-25",4063.71,4063.71,4063.71,4063.71,0],["2016-02-26",4094.27,4094.27,4094.27,4094.27,1200],["2016-02-29",4033.16,4094.27,4033.16,4094.27,200],["2016-03-01",3697.06,4124.82,3697.06,4124.82,707],["2016-03-02",4124.82,4124.82,4002.6,4124.82,6700],["2016-03-03",4124.82,4124.82,4124.82,4124.82,100],["2016-03-04",4124.82,4124.82,4124.82,4124.82,30],["2016-03-07",4490.73,4490.73,3991.76,3991.76,1100],["2016-03-08",4390.94,4390.94,4025.03,4357.67,800],["2016-03-09",3925.23,4357.67,3925.23,4357.67,200],["2016-03-10",3925.23,4357.67,3925.23,4357.67,200],["2016-03-11",4357.67,4357.67,4357.67,4357.67,0],["2016-03-14",4357.67,4357.67,4357.67,4357.67,20],["2016-03-15",4324.41,4490.73,4324.41,4490.73,200],["2016-03-16",4058.29,4457.47,4058.29,4457.47,310],["2016-03-17",4124.82,4457.47,4124.82,4457.47,1000],["2016-03-18",4224.61,4424.2,4224.61,4424.2,2100],["2016-03-21",4158.08,4324.41,4124.82,4324.41,2300],["2016-03-22",4490.73,4490.73,3991.76,4424.2,1983],["2016-03-23",4058.29,4490.73,4058.29,4424.2,1200],["2016-03-24",4424.2,4424.2,4424.2,4424.2,0],["2016-03-25",4025.03,4457.47,4025.03,4457.47,200],["2016-03-28",4025.03,4424.2,4025.03,4324.41,1900],["2016-03-29",4490.73,4490.73,3991.76,4357.67,2300],["2016-03-30",3991.76,4457.47,3991.76,4457.47,200],["2016-03-31",4058.29,4457.47,4025.03,4424.2,2800],["2016-04-01",3991.76,4357.67,3991.76,4357.67,1600],["2016-04-04",4357.67,4357.67,4357.67,4357.67,0],["2016-04-05",4357.67,4357.67,4357.67,4357.67,0],["2016-04-06",3991.76,4357.67,3991.76,4357.67,1615],["2016-04-07",4058.29,4490.73,3991.76,4490.73,8200],["2016-04-08",4490.73,4490.73,4324.41,4490.73,5000],["2016-04-11",4490.73,4756.85,4490.73,4756.85,3800],["2016-04-12",4756.85,4756.85,4756.85,4756.85,0],["2016-04-13",4756.85,4756.85,4756.85,4756.85,0],["2016-04-14",4756.85,4756.85,4756.85,4756.85,0],["2016-04-15",4756.85,4756.85,4756.85,4756.85,0],["2016-04-19",4390.94,4723.58,4390.94,4723.58,702],["2016-04-20",4723.58,4723.58,4723.58,4723.58,0],["2016-04-21",4723.58,4723.58,4723.58,4723.58,0],["2016-04-22",4723.58,4723.58,4723.58,4723.58,0],["2016-04-25",4723.58,4723.58,4723.58,4723.58,0],["2016-04-26",4723.58,4723.58,4723.58,4723.58,0],["2016-04-27",4257.88,4590.53,4257.88,4524.0,1000],["2016-04-28",4091.56,4490.73,4091.56,4490.73,500],["2016-04-29",4457.47,4457.47,4058.29,4390.94,600],["2016-05-04",4390.94,4390.94,4390.94,4390.94,100],["2016-05-05",4390.94,4390.94,4390.94,4390.94,0],["2016-05-06",4390.94,4390.94,4390.94,4390.94,0],["2016-05-09",4390.94,4390.94,4390.94,4390.94,0],["2016-05-10",4390.94,4390.94,4390.94,4390.94,0],["2016-05-11",4390.94,4390.94,4390.94,4390.94,0],["2016-05-12",4357.67,4490.73,4357.67,4490.73,1400],["2016-05-13",4490.73,4490.73,4490.73,4490.73,0],["2016-05-16",4091.56,4424.2,4058.29,4424.2,2400],["2016-05-17",4424.2,4424.2,4424.2,4424.2,0],["2016-05-18",4424.2,4424.2,4424.2,4424.2,40],["2016-05-19",4424.2,4424.2,4424.2,4424.2,0],["2016-05-20",4424.2,4424.2,4424.2,4424.2,0],["2016-05-23",4390.94,4490.73,4058.29,4357.67,3600],["2016-05-24",4424.2,4490.73,4424.2,4490.73,330],["2016-05-25",4490.73,4490.73,4490.73,4490.73,61],["2016-05-26",4490.73,4490.73,4490.73,4490.73,0],["2016-05-27",4490.73,4490.73,4490.73,4490.73,0],["2016-05-30",4390.94,4657.05,4390.94,4524.0,4700],["2016-05-31",4723.58,4723.58,4091.56,4623.79,10800],["2016-06-01",4324.41,4590.53,4324.41,4590.53,3300],["2016-06-02",4524.0,4657.05,4524.0,4623.79,2300],["2016-06-03",4424.2,4657.05,4424.2,4657.05,700],["2016-06-06",4324.41,4324.41,4324.41,4324.41,100],["2016-06-07",4657.05,4657.05,4590.53,4590.53,300],["2016-06-08",4657.05,4989.7,4623.79,4989.7,6200],["2016-06-09",4989.7,4989.7,4989.7,4989.7,0],["2016-06-10",4989.7,4989.7,4989.7,4989.7,10],["2016-06-13",4690.32,4989.7,4690.32,4989.7,600],["2016-06-14",4490.73,4923.17,4490.73,4923.17,710],["2016-06-15",4923.17,4923.17,4923.17,4923.17,0],["2016-06-16",4923.17,4923.17,4923.17,4923.17,72],["2016-06-17",4823.38,4956.44,4823.38,4956.44,400],["2016-06-20",4956.44,4956.44,4956.44,4956.44,0],["2016-06-21",4956.44,4956.44,4956.44,4956.44,0],["2016-06-22",4956.44,4956.44,4956.44,4956.44,0],["2016-06-23",4956.44,4956.44,4956.44,4956.44,0],["2016-06-24",4956.44,4956.44,4956.44,4956.44,0],["2016-06-27",4956.44,4956.44,4956.44,4956.44,0],["2016-06-28",4956.44,4956.44,4956.44,4956.44,0],["2016-06-29",4823.38,4989.7,4490.73,4956.44,400],["2016-06-30",4989.7,4989.7,4989.7,4989.7,100],["2016-07-01",4989.7,4989.7,4989.7,4989.7,0],["2016-07-04",4989.7,4989.7,4989.7,4989.7,0],["2016-07-05",4989.7,4989.7,4989.7,4989.7,0],["2016-07-06",4989.7,4989.7,4989.7,4989.7,0],["2016-07-07",4989.7,4989.7,4989.7,4989.7,0],["2016-07-08",4490.73,4956.44,4490.73,4923.17,3800],["2016-07-11",4889.91,5322.35,4457.47,5289.08,1000],["2016-07-12",4790.11,5022.97,4790.11,5022.97,200],["2016-07-13",4557.26,4889.91,4524.0,4790.11,3600],["2016-07-14",4790.11,4790.11,4790.11,4790.11,0],["2016-07-15",4357.67,4723.58,4324.41,4723.58,1500],["2016-07-18",4324.41,4623.79,4324.41,4623.79,3400],["2016-07-19",4723.58,4723.58,4191.35,4224.61,5000],["2016-07-20",4524.0,4524.0,4524.0,4524.0,100],["2016-07-21",4590.53,4590.53,4590.53,4590.53,100],["2016-07-22",4191.35,4756.85,4158.08,4756.85,5800],["2016-07-25",4823.38,5089.5,4291.14,4557.26,5400],["2016-07-26",4657.05,4657.05,4657.05,4657.05,100],["2016-07-27",4623.79,4756.85,4623.79,4756.85,600],["2016-07-28",4623.79,4823.38,4291.14,4524.0,5800],["2016-07-29",4623.79,4923.17,4623.79,4856.64,4700],["2016-08-01",4889.91,4889.91,4889.91,4889.91,100],["2016-08-02",4424.2,4790.11,4424.2,4790.11,600],["2016-08-03",4324.41,4856.64,4324.41,4856.64,2800],["2016-08-04",4424.2,4723.58,4424.2,4723.58,300],["2016-08-05",4690.32,4923.17,4690.32,4889.91,1700],["2016-08-08",4889.91,4889.91,4889.91,4889.91,0],["2016-08-09",4723.58,4856.64,4424.2,4590.53,3723],["2016-08-10",4723.58,4723.58,4723.58,4723.58,100],["2016-08-11",4723.58,4723.58,4723.58,4723.58,0],["2016-08-12",4790.11,4790.11,4790.11,4790.11,100],["2016-08-15",4357.67,4657.05,4357.67,4657.05,1600],["2016-08-16",4657.05,4657.05,4657.05,4657.05,0],["2016-08-17",4657.05,4657.05,4657.05,4657.05,0],["2016-08-18",4657.05,4657.05,4657.05,4657.05,0],["2016-08-19",4657.05,4657.05,4657.05,4657.05,0],["2016-08-22",4623.79,4756.85,4623.79,4756.85,335],["2016-08-23",4657.05,4823.38,4357.67,4723.58,800],["2016-08-24",4723.58,4723.58,4723.58,4723.58,0],["2016-08-25",4590.53,4956.44,4590.53,4923.17,4200],["2016-08-26",4524.0,4823.38,4524.0,4823.38,800],["2016-08-29",4790.11,4790.11,4790.11,4790.11,100],["2016-08-30",4756.85,4889.91,4756.85,4889.91,200],["2016-08-31",4790.11,5289.08,4790.11,5289.08,3300],["2016-09-01",5289.08,5289.08,5289.08,5289.08,0],["2016-09-05",5289.08,5289.08,5289.08,5289.08,0],["2016-09-06",5289.08,5289.08,5289.08,5289.08,0],["2016-09-07",5289.08,5289.08,5289.08,5289.08,0],["2016-09-08",5289.08,5289.08,5289.08,5289.08,0],["2016-09-09",5289.08,5289.08,5289.08,5289.08,0],["2016-09-12",4956.44,4956.44,4790.11,4956.44,300],["2016-09-13",5189.29,5189.29,4723.58,5156.03,800],["2016-09-14",4657.05,5122.76,4657.05,5122.76,600],["2016-09-15",5122.76,5122.76,5122.76,5122.76,0],["2016-09-16",5422.14,5422.14,5422.14,5422.14,100],["2016-09-19",5422.14,5422.14,5422.14,5422.14,0],["2016-09-20",5422.14,5422.14,5422.14,5422.14,0],["2016-09-21",5422.14,5422.14,5422.14,5422.14,0],["2016-09-22",5422.14,5422.14,5422.14,5422.14,0],["2016-09-23",5422.14,5422.14,5422.14,5422.14,0],["2016-09-26",4889.91,5122.76,4889.91,5122.76,500],["2016-09-27",5122.76,5122.76,5122.76,5122.76,0],["2016-09-28",5122.76,5122.76,5122.76,5122.76,0],["2016-09-29",5289.08,5289.08,5289.08,5289.08,100],["2016-09-30",5289.08,5289.08,5289.08,5289.08,0],["2016-10-03",5289.08,5289.08,5289.08,5289.08,0],["2016-10-04",5289.08,5289.08,5289.08,5289.08,0],["2016-10-05",5289.08,5289.08,5289.08,5289.08,0],["2016-10-06",4823.38,4956.44,4790.11,4956.44,500],["2016-10-07",5156.03,5156.03,5156.03,5156.03,100],["2016-10-10",4657.05,4989.7,4657.05,4989.7,500],["2016-10-11",4989.7,4989.7,4989.7,4989.7,0],["2016-10-12",4989.7,4989.7,4989.7,4989.7,0],["2016-10-13",4989.7,4989.7,4989.7,4989.7,0],["2016-10-14",4956.44,5122.76,4956.44,5122.76,200],["2016-10-17",5122.76,5122.76,5122.76,5122.76,0],["2016-10-18",5122.76,5122.76,5122.76,5122.76,0],["2016-10-19",4657.05,5189.29,4657.05,5122.76,500],["2016-10-20",5122.76,5122.76,5122.76,5122.76,0],["2016-10-21",5122.76,5122.76,5122.76,5122.76,0],["2016-10-24",5122.76,5122.76,5122.76,5122.76,0],["2016-10-25",5122.76,5122.76,5122.76,5122.76,0],["2016-10-26",4790.11,5022.97,4790.11,5022.97,400],["2016-10-27",5022.97,5022.97,5022.97,5022.97,0],["2016-10-28",5022.97,5022.97,5022.97,5022.97,0],["2016-10-31",5189.29,5189.29,4690.32,4989.7,300],["2016-11-01",4657.05,4989.7,4657.05,4923.17,800],["2016-11-02",5122.76,5255.82,5122.76,5255.82,1500],["2016-11-03",4756.85,5022.97,4756.85,5022.97,1300],["2016-11-04",5022.97,5022.97,5022.97,5022.97,0],["2016-11-07",5022.97,5022.97,5022.97,5022.97,0],["2016-11-08",5022.97,5022.97,5022.97,5022.97,0],["2016-11-09",4989.7,5322.35,4989.7,5322.35,1800],["2016-11-10",5289.08,5655.0,5289.08,5655.0,1100],["2016-11-11",5089.5,5588.47,5089.5,5289.08,1200],["2016-11-14",4823.38,5255.82,4790.11,5255.82,2400],["2016-11-15",5488.67,5488.67,5488.67,5488.67,100],["2016-11-16",4989.7,5655.0,4956.44,5555.2,5700],["2016-11-17",5022.97,5322.35,5022.97,5156.03,1000],["2016-11-18",4790.11,5322.35,4790.11,5056.23,4400],["2016-11-21",5156.03,5156.03,5156.03,5156.03,100],["2016-11-22",4790.11,4790.11,4790.11,4790.11,500],["2016-11-23",4790.11,5022.97,4790.11,4956.44,900],["2016-11-24",5056.23,5122.76,4756.85,4956.44,1300],["2016-11-25",5056.23,5056.23,5056.23,5056.23,100],["2016-11-28",5122.76,5122.76,4790.11,5022.97,1000],["2016-11-29",5122.76,5122.76,4989.7,5122.76,300],["2016-11-30",5156.03,5621.73,5156.03,5222.55,3600],["2016-12-01",5222.55,5222.55,5222.55,5222.55,11],["2016-12-02",5222.55,5222.55,5222.55,5222.55,0],["2016-12-05",5222.55,5222.55,5222.55,5222.55,0],["2016-12-06",5222.55,5222.55,5222.55,5222.55,0],["2016-12-07",5222.55,5222.55,5222.55,5222.55,0],["2016-12-08",5222.55,5222.55,5222.55,5222.55,0],["2016-12-09",5222.55,5222.55,5222.55,5222.55,0],["2016-12-12",5222.55,5222.55,5222.55,5222.55,0],["2016-12-13",4823.38,5156.03,4823.38,5156.03,900],["2016-12-14",5156.03,5156.03,5156.03,5156.03,0],["2016-12-15",5122.76,5122.76,5122.76,5122.76,100],["2016-12-16",5255.82,5255.82,5255.82,5255.82,100],["2016-12-19",5255.82,5255.82,5255.82,5255.82,0],["2016-12-20",5255.82,5255.82,5255.82,5255.82,0],["2016-12-21",5255.82,5255.82,5255.82,5255.82,0],["2016-12-22",5255.82,5255.82,5255.82,5255.82,0],["2016-12-23",5255.82,5255.82,5255.82,5255.82,0],["2016-12-26",5255.82,5255.82,5255.82,5255.82,0],["2016-12-27",5255.82,5255.82,5255.82,5255.82,0],["2016-12-28",5255.82,5255.82,5255.82,5255.82,0],["2016-12-29",5122.76,5754.79,4923.17,4923.17,1800],["2016-12-30",5322.35,5322.35,5255.82,5255.82,2100],["2017-01-03",5255.82,5754.79,5255.82,5754.79,2900],["2017-01-04",5754.79,5754.79,5189.29,5655.0,300],["2017-01-05",5655.0,5655.0,5655.0,5655.0,0],["2017-01-06",5821.32,5987.64,5821.32,5987.64,400],["2017-01-09",6153.97,6153.97,5388.88,5388.88,600],["2017-01-10",5388.88,5388.88,5388.88,5388.88,0],["2017-01-11",5388.88,5388.88,5388.88,5388.88,100],["2017-01-12",5388.88,5388.88,5388.88,5388.88,0],["2017-01-13",5388.88,5388.88,5388.88,5388.88,0],["2017-01-16",5388.88,5388.88,5388.88,5388.88,0],["2017-01-17",5388.88,5388.88,5388.88,5388.88,0],["2017-01-18",5388.88,5388.88,5388.88,5388.88,0],["2017-01-19",5388.88,5388.88,5388.88,5388.88,0],["2017-01-20",5022.97,5156.03,5022.97,5156.03,2100],["2017-01-23",5322.35,5322.35,5322.35,5322.35,100],["2017-01-24",5322.35,5322.35,5322.35,5322.35,0],["2017-01-25",5322.35,5322.35,5322.35,5322.35,0],["2017-02-02",5322.35,5322.35,5322.35,5322.35,0],["2017-02-03",4989.7,4989.7,4989.7,4989.7,1500],["2017-02-06",5289.08,5289.08,5289.08,5289.08,100],["2017-02-07",5289.08,5289.08,5289.08,5289.08,0],["2017-02-08",5289.08,5289.08,5289.08,5289.08,0],["2017-02-09",5289.08,5289.08,5289.08,5289.08,0],["2017-02-10",5388.88,5788.05,5388.88,5788.05,600],["2017-02-13",5788.05,5788.05,5788.05,5788.05,0],["2017-02-14",5222.55,5222.55,5222.55,5222.55,600],["2017-02-15",5222.55,5222.55,5222.55,5222.55,0],["2017-02-16",5222.55,5222.55,5222.55,5222.55,0],["2017-02-17",5222.55,5222.55,5222.55,5222.55,0],["2017-02-20",5222.55,5222.55,5222.55,5222.55,0],["2017-02-21",5222.55,5222.55,5222.55,5222.55,0],["2017-02-22",5189.29,5222.55,4989.7,5222.55,4100],["2017-02-23",4989.7,4989.7,4989.7,4989.7,1010],["2017-02-24",4989.7,4989.7,4989.7,4989.7,3100],["2017-02-27",4989.7,4989.7,4956.44,4956.44,1000],["2017-02-28",5222.55,5322.35,4989.7,4989.7,6000],["2017-03-01",5455.41,5455.41,4989.7,4989.7,1100],["2017-03-02",5488.67,5488.67,4756.85,4989.7,4200],["2017-03-03",5289.08,5289.08,5289.08,5289.08,136],["2017-03-06",5388.88,5388.88,5388.88,5388.88,100],["2017-03-07",4989.7,5222.55,4989.7,5222.55,1180],["2017-03-08",5222.55,5222.55,5222.55,5222.55,15],["2017-03-09",5222.55,5437.18,5222.55,5437.18,500],["2017-03-10",5258.33,5258.33,5258.33,5258.33,980],["2017-03-13",5365.64,5365.64,5365.64,5365.64,100],["2017-03-14",5365.64,5365.64,5365.64,5365.64,0],["2017-03-15",5365.64,5365.64,5365.64,5365.64,0],["2017-03-16",5365.64,5365.64,5365.64,5365.64,0],["2017-03-17",5365.64,5365.64,5365.64,5365.64,0],["2017-03-20",4972.16,5186.78,4972.16,5186.78,500],["2017-03-21",5294.1,5294.1,5294.1,5294.1,100],["2017-03-22",5365.64,5365.64,4829.07,4829.07,200],["2017-03-23",5222.55,5222.55,5222.55,5222.55,100],["2017-03-24",5329.87,5329.87,5329.87,5329.87,100],["2017-03-27",5329.87,5329.87,5329.87,5329.87,0],["2017-03-28",5186.78,5437.18,4972.16,5329.87,1700],["2017-03-29",5329.87,5329.87,5329.87,5329.87,0],["2017-03-30",5329.87,5329.87,5329.87,5329.87,0],["2017-03-31",5401.41,5544.49,5151.01,5365.64,7600],["2017-04-03",5007.93,5294.1,5007.93,5294.1,600],["2017-04-04",5365.64,5365.64,5365.64,5365.64,100],["2017-04-05",5365.64,5365.64,5365.64,5365.64,0],["2017-04-07",5365.64,5365.64,5365.64,5365.64,0],["2017-04-10",5365.64,5365.64,5365.64,5365.64,0],["2017-04-11",5365.64,5365.64,5365.64,5365.64,0],["2017-04-12",5365.64,5365.64,5365.64,5365.64,0],["2017-04-13",5365.64,5365.64,5365.64,5365.64,0],["2017-04-14",5043.7,5329.87,5043.7,5329.87,1300],["2017-04-17",5329.87,5329.87,5329.87,5329.87,24],["2017-04-18",4864.85,5222.55,4864.85,5222.55,551],["2017-04-19",5365.64,5365.64,4757.53,5151.01,8025],["2017-04-20",4757.53,4936.39,4757.53,4936.39,200],["2017-04-21",4864.85,5151.01,4721.76,4793.3,3663],["2017-04-24",5115.24,5258.33,4757.53,4793.3,7200],["2017-04-25",5115.24,5115.24,4721.76,4900.62,300],["2017-04-26",4900.62,5365.64,4721.76,5365.64,4200],["2017-04-27",5365.64,5365.64,4864.85,5294.1,23800],["2017-04-28",5723.35,5723.35,4864.85,5222.55,12585],["2017-05-03",5294.1,5294.1,4864.85,5115.24,500],["2017-05-04",5079.47,5222.55,4936.39,5079.47,1200],["2017-05-05",5186.78,5329.87,4900.62,5151.01,1300],["2017-05-08",5151.01,5151.01,5151.01,5151.01,4],["2017-05-09",5222.55,5329.87,4936.39,5007.93,1417],["2017-05-10",5186.78,5186.78,4864.85,5043.7,300],["2017-05-11",4864.85,5079.47,4864.85,5079.47,1418],["2017-05-12",5151.01,5294.1,5151.01,5294.1,600],["2017-05-15",4900.62,5151.01,4900.62,5151.01,700],["2017-05-16",5222.55,5329.87,5222.55,5329.87,500],["2017-05-17",5329.87,5329.87,5329.87,5329.87,0],["2017-05-18",5329.87,5329.87,5329.87,5329.87,0],["2017-05-19",5329.87,5329.87,5329.87,5329.87,0],["2017-05-22",5329.87,5329.87,5329.87,5329.87,0],["2017-05-23",5329.87,5329.87,5329.87,5329.87,0],["2017-05-24",5329.87,5329.87,5329.87,5329.87,0],["2017-05-25",5007.93,5151.01,5007.93,5151.01,1110],["2017-05-26",5294.1,5294.1,5294.1,5294.1,1000],["2017-05-29",5007.93,5007.93,5007.93,5007.93,500],["2017-05-30",5222.55,5222.55,5222.55,5222.55,100],["2017-05-31",5294.1,5723.35,5294.1,5723.35,3600],["2017-06-01",5794.89,5794.89,5151.01,5329.87,3100],["2017-06-02",5472.95,5472.95,5151.01,5329.87,800],["2017-06-05",5365.64,5544.49,5043.7,5294.1,1700],["2017-06-06",5007.93,5294.1,5007.93,5294.1,300],["2017-06-07",5365.64,5365.64,5294.1,5294.1,400],["2017-06-08",5294.1,5365.64,5186.78,5329.87,1500],["2017-06-09",5329.87,5329.87,5329.87,5329.87,0],["2017-06-12",5329.87,5329.87,5329.87,5329.87,300],["2017-06-13",5329.87,5329.87,5329.87,5329.87,0],["2017-06-14",5329.87,5329.87,5329.87,5329.87,0],["2017-06-15",5365.64,5687.58,5186.78,5329.87,2840],["2017-06-16",5365.64,5544.49,5186.78,5365.64,900],["2017-06-19",5186.78,5329.87,5186.78,5329.87,400],["2017-06-20",5544.49,5723.35,5544.49,5723.35,1500],["2017-06-21",5723.35,6081.06,5329.87,5329.87,4300],["2017-06-22",5186.78,5365.64,5186.78,5365.64,600],["2017-06-23",5544.49,5544.49,5186.78,5544.49,2300],["2017-06-26",5651.81,5651.81,5365.64,5365.64,300],["2017-06-27",5186.78,5365.64,5186.78,5365.64,700],["2017-06-28",5544.49,5544.49,5544.49,5544.49,100],["2017-06-29",5544.49,5544.49,5544.49,5544.49,0],["2017-06-30",5580.26,5580.26,5580.26,5580.26,100],["2017-07-03",5580.26,5580.26,5580.26,5580.26,64],["2017-07-04",5580.26,5580.26,5580.26,5580.26,0],["2017-07-05",5151.01,5329.87,5151.01,5329.87,13400],["2017-07-06",5544.49,5544.49,5544.49,5544.49,100],["2017-07-07",5186.78,5186.78,5186.78,5186.78,100],["2017-07-10",5544.49,5544.49,5544.49,5544.49,100],["2017-07-11",5544.49,5544.49,5544.49,5544.49,54000],["2017-07-12",5151.01,5329.87,5151.01,5329.87,1200],["2017-07-13",5329.87,5329.87,5329.87,5329.87,0],["2017-07-14",5544.49,5544.49,5544.49,5544.49,100],["2017-07-17",5186.78,5508.72,5186.78,5508.72,1000],["2017-07-18",5508.72,5508.72,5508.72,5508.72,0],["2017-07-19",5186.78,5365.64,5186.78,5294.1,2268],["2017-07-20",5472.95,5472.95,5472.95,5472.95,100],["2017-07-21",5186.78,5329.87,5186.78,5329.87,300],["2017-07-24",5723.35,5723.35,5723.35,5723.35,2500],["2017-07-25",5365.64,5723.35,5222.55,5365.64,1600],["2017-07-26",5365.64,5365.64,5365.64,5365.64,0],["2017-07-27",5437.18,5544.49,5186.78,5544.49,1400],["2017-07-28",5616.03,5616.03,5616.03,5616.03,100],["2017-07-31",5365.64,6045.29,5365.64,5687.58,5300],["2017-08-01",5258.33,5365.64,5186.78,5365.64,5100],["2017-08-02",5365.64,5365.64,5365.64,5365.64,53],["2017-08-03",5365.64,5365.64,5365.64,5365.64,0],["2017-08-04",5365.64,5365.64,5365.64,5365.64,0],["2017-08-07",5329.87,5329.87,5329.87,5329.87,200],["2017-08-08",5329.87,5329.87,5329.87,5329.87,0],["2017-08-09",5329.87,5329.87,5329.87,5329.87,0],["2017-08-10",5437.18,5437.18,5186.78,5329.87,700],["2017-08-11",5329.87,5329.87,5329.87,5329.87,0],["2017-08-14",5329.87,5329.87,5329.87,5329.87,0],["2017-08-15",5437.18,5508.72,5186.78,5294.1,1820],["2017-08-16",5329.87,5329.87,5329.87,5329.87,100],["2017-08-17",5186.78,5186.78,5186.78,5186.78,100],["2017-08-18",5329.87,5437.18,5329.87,5437.18,200],["2017-08-21",5437.18,5437.18,5437.18,5437.18,0],["2017-08-22",5508.72,5508.72,5186.78,5365.64,2600],["2017-08-23",5151.01,5186.78,5151.01,5186.78,400],["2017-08-24",5329.87,5437.18,5329.87,5437.18,200],["2017-08-25",5437.18,5437.18,5437.18,5437.18,0],["2017-08-28",5472.95,5472.95,5472.95,5472.95,100],["2017-08-29",5472.95,5472.95,5472.95,5472.95,0],["2017-08-30",5151.01,5365.64,5151.01,5365.64,500],["2017-08-31",5365.64,5365.64,5365.64,5365.64,0],["2017-09-01",5365.64,5365.64,5365.64,5365.64,0],["2017-09-05",5151.01,5186.78,5151.01,5186.78,600],["2017-09-06",5186.78,5186.78,5186.78,5186.78,0],["2017-09-07",5329.87,5437.18,5151.01,5294.1,700],["2017-09-08",5329.87,5437.18,5329.87,5437.18,200],["2017-09-11",5437.18,5437.18,5437.18,5437.18,0],["2017-09-12",5437.18,5437.18,5437.18,5437.18,20],["2017-09-13",5437.18,5437.18,5437.18,5437.18,0],["2017-09-14",5007.93,5186.78,5007.93,5186.78,1300],["2017-09-15",5329.87,5329.87,5329.87,5329.87,200],["2017-09-18",5151.01,5151.01,5151.01,5151.01,100],["2017-09-19",5258.33,5258.33,5258.33,5258.33,100],["2017-09-20",5258.33,5258.33,5258.33,5258.33,0],["2017-09-21",5329.87,5508.72,5329.87,5508.72,300],["2017-09-22",5151.01,5186.78,5151.01,5186.78,800],["2017-09-25",5186.78,5186.78,5186.78,5186.78,0],["2017-09-26",5186.78,5186.78,5186.78,5186.78,0],["2017-09-27",5294.1,5294.1,5294.1,5294.1,100],["2017-09-28",5222.55,5222.55,5186.78,5222.55,1800],["2017-09-29",5258.33,5472.95,5258.33,5472.95,1300],["2017-10-02",5472.95,5472.95,5472.95,5472.95,0],["2017-10-03",5472.95,5472.95,5472.95,5472.95,0],["2017-10-04",5472.95,5472.95,5472.95,5472.95,0],["2017-10-05",5472.95,5472.95,5472.95,5472.95,0],["2017-10-06",5472.95,5472.95,5472.95,5472.95,0],["2017-10-09",5472.95,5472.95,5472.95,5472.95,0],["2017-10-10",5472.95,5472.95,5472.95,5472.95,124],["2017-10-11",5437.18,5437.18,5437.18,5437.18,200],["2017-10-12",5437.18,5437.18,5437.18,5437.18,0],["2017-10-13",5437.18,5437.18,5437.18,5437.18,0],["2017-10-16",5437.18,5437.18,5437.18,5437.18,0],["2017-10-17",5437.18,5437.18,5437.18,5437.18,0],["2017-10-18",5437.18,5437.18,5437.18,5437.18,0],["2017-10-19",5437.18,5437.18,5437.18,5437.18,0],["2017-10-20",5437.18,5437.18,5437.18,5437.18,0],["2017-10-23",5437.18,5437.18,5437.18,5437.18,0],["2017-10-24",5437.18,5437.18,5437.18,5437.18,0],["2017-10-25",5437.18,5437.18,5437.18,5437.18,0],["2017-10-26",5329.87,5687.58,5329.87,5687.58,600],["2017-10-27",5687.58,5687.58,5687.58,5687.58,0],["2017-10-30",5687.58,6045.29,5687.58,6045.29,500],["2017-10-31",6045.29,6438.77,6045.29,6438.77,500],["2017-11-01",6438.77,6438.77,6438.77,6438.77,0],["2017-11-02",6438.77,6438.77,6438.77,6438.77,0],["2017-11-03",6438.77,6438.77,6438.77,6438.77,0],["2017-11-06",6438.77,6438.77,6438.77,6438.77,0],["2017-11-07",6438.77,6438.77,6438.77,6438.77,0],["2017-11-08",6438.77,6438.77,6438.77,6438.77,0],["2017-11-09",6438.77,6438.77,6438.77,6438.77,0],["2017-11-10",6438.77,6438.77,6438.77,6438.77,0],["2017-11-13",6438.77,6438.77,6438.77,6438.77,0],["2017-11-14",6438.77,6438.77,6438.77,6438.77,0],["2017-11-15",6438.77,6438.77,6438.77,6438.77,0],["2017-11-16",6438.77,6796.48,6438.77,6796.48,900],["2017-11-17",6796.48,6796.48,6796.48,6796.48,0],["2017-11-20",6796.48,6796.48,6796.48,6796.48,0],["2017-11-21",6796.48,7154.18,6796.48,7154.18,600],["2017-11-22",7154.18,7154.18,7154.18,7154.18,0],["2017-11-23",7154.18,7154.18,7154.18,7154.18,0],["2017-11-24",7154.18,7154.18,7154.18,7154.18,0],["2017-11-27",7154.18,7154.18,7154.18,7154.18,0],["2017-11-28",7154.18,7154.18,7154.18,7154.18,0],["2017-11-29",7154.18,7154.18,7154.18,7154.18,0],["2017-11-30",7154.18,7154.18,7154.18,7154.18,0],["2017-12-01",7154.18,7869.6,6438.77,7118.41,1432],["2017-12-04",7118.41,7118.41,7118.41,7118.41,0],["2017-12-05",7118.41,7118.41,7118.41,7118.41,0],["2017-12-06",7118.41,7118.41,7118.41,7118.41,0],["2017-12-07",7118.41,7118.41,7118.41,7118.41,0],["2017-12-08",6438.77,7511.89,6438.77,7511.89,500],["2017-12-11",7511.89,7511.89,7511.89,7511.89,0],["2017-12-12",7511.89,7511.89,7511.89,7511.89,0],["2017-12-13",7511.89,7511.89,7511.89,7511.89,0],["2017-12-14",6760.7,6760.7,6760.7,6760.7,100],["2017-12-15",6116.83,6724.93,6116.83,6724.93,1600],["2017-12-18",6081.06,6081.06,6081.06,6081.06,200],["2017-12-19",6081.06,6081.06,6081.06,6081.06,0],["2017-12-20",6438.77,6438.77,5472.95,6081.06,1400],["2017-12-21",6081.06,6438.77,5902.2,6081.06,737],["2017-12-22",6081.06,6689.16,5472.95,6045.29,823],["2017-12-25",5472.95,6045.29,5472.95,6045.29,200],["2017-12-26",6045.29,6045.29,6045.29,6045.29,0],["2017-12-27",6045.29,6438.77,6045.29,6438.77,500],["2017-12-28",5794.89,6796.48,5794.89,6796.48,2200],["2017-12-29",6116.83,6975.33,6116.83,6975.33,1600],["2018-01-02",6295.68,6295.68,6295.68,6295.68,100],["2018-01-03",6295.68,6295.68,6295.68,6295.68,0],["2018-01-04",5687.58,5687.58,5687.58,5687.58,2100],["2018-01-05",5687.58,5902.2,5687.58,5902.2,200],["2018-01-08",6081.06,6438.77,6081.06,6438.77,386],["2018-01-09",6438.77,6438.77,6438.77,6438.77,0],["2018-01-10",5794.89,6438.77,5794.89,6224.14,800],["2018-01-11",5616.03,6081.06,5616.03,6009.51,2600],["2018-01-12",6367.22,6367.22,5902.2,6188.37,300],["2018-01-15",5580.26,5902.2,5580.26,5866.43,500],["2018-01-16",6081.06,6295.68,6081.06,6295.68,223],["2018-01-17",5687.58,5973.74,5687.58,5973.74,800],["2018-01-18",5437.18,5437.18,5401.41,5401.41,500],["2018-01-19",5687.58,5687.58,4864.85,5651.81,1500],["2018-01-22",5151.01,5616.03,5115.24,5616.03,400],["2018-01-23",5616.03,5616.03,5616.03,5616.03,0],["2018-01-24",5616.03,5616.03,5616.03,5616.03,0],["2018-01-25",5616.03,5616.03,5616.03,5616.03,0],["2018-01-26",5616.03,5616.03,5616.03,5616.03,0],["2018-01-29",5902.2,5902.2,5186.78,5544.49,700],["2018-01-30",5472.95,5472.95,5472.95,5472.95,200],["2018-01-31",5544.49,5723.35,5544.49,5723.35,200],["2018-02-01",5151.01,5329.87,5151.01,5329.87,200],["2018-02-02",5365.64,5544.49,5365.64,5544.49,246],["2018-02-05",5544.49,5544.49,5544.49,5544.49,100],["2018-02-06",5508.72,5902.2,5508.72,5902.2,200],["2018-02-07",6081.06,6438.77,5329.87,5902.2,500],["2018-02-08",5902.2,5902.2,5902.2,5902.2,0],["2018-02-09",5902.2,5902.2,5902.2,5902.2,0],["2018-02-12",5723.35,6152.6,5401.41,5687.58,800],["2018-02-13",6081.06,6081.06,6081.06,6081.06,100],["2018-02-21",5472.95,6009.51,5472.95,6009.51,400],["2018-02-22",5437.18,5794.89,5437.18,5687.58,300],["2018-02-23",5687.58,5687.58,5687.58,5687.58,0],["2018-02-26",5365.64,5651.81,5222.55,5651.81,1600],["2018-02-27",5186.78,5687.58,5186.78,5687.58,1100],["2018-02-28",5580.26,5723.35,5365.64,5723.35,1200],["2018-03-01",5723.35,5723.35,5723.35,5723.35,0],["2018-03-02",5222.55,5437.18,5222.55,5437.18,300],["2018-03-05",5437.18,5437.18,5437.18,5437.18,0],["2018-03-06",5437.18,5437.18,5437.18,5437.18,0],["2018-03-07",5186.78,5401.41,5079.47,5222.55,600],["2018-03-08",5294.1,5651.81,5294.1,5544.49,2100],["2018-03-09",5365.64,5365.64,5365.64,5365.64,200],["2018-03-12",5365.64,5365.64,5365.64,5365.64,105],["2018-03-13",5365.64,5365.64,5365.64,5365.64,98],["2018-03-14",5079.47,5294.1,4972.16,5294.1,1700],["2018-03-15",5365.64,5508.72,5258.33,5365.64,1380],["2018-03-16",5593.96,5784.23,5327.58,5327.58,800],["2018-03-19",5784.23,5784.23,5784.23,5784.23,322],["2018-03-20",5974.5,5974.5,5974.5,5974.5,205],["2018-03-21",5479.8,5593.96,5403.69,5593.96,5800],["2018-03-22",5213.42,5670.07,5061.2,5632.02,18900],["2018-03-23",5632.02,5632.02,5632.02,5632.02,0],["2018-03-26",5898.4,5936.45,5099.26,5936.45,6400],["2018-03-27",5365.64,5555.91,5365.64,5555.91,900],["2018-03-28",5670.07,5670.07,5023.15,5441.75,6466],["2018-03-29",4985.1,5441.75,4908.99,5441.75,2200],["2018-03-30",5289.53,5746.18,5289.53,5632.02,4200],["2018-04-02",5517.85,5517.85,5517.85,5517.85,100],["2018-04-03",5403.69,5403.69,5403.69,5403.69,400],["2018-04-04",5365.64,5365.64,5061.2,5061.2,700],["2018-04-05",5289.53,5289.53,5289.53,5289.53,300],["2018-04-06",5289.53,5289.53,5289.53,5289.53,0],["2018-04-09",5289.53,5289.53,5289.53,5289.53,0],["2018-04-10",5289.53,5289.53,5289.53,5289.53,0],["2018-04-11",5289.53,5289.53,5289.53,5289.53,0],["2018-04-12",5289.53,5289.53,5289.53,5289.53,0],["2018-04-13",5251.48,5251.48,5251.48,5251.48,200],["2018-04-16",5251.48,5251.48,5251.48,5251.48,0],["2018-04-17",5251.48,5251.48,5251.48,5251.48,0],["2018-04-18",5251.48,5251.48,5251.48,5251.48,0],["2018-04-19",5251.48,5251.48,5251.48,5251.48,0],["2018-04-20",5251.48,5251.48,5251.48,5251.48,0],["2018-04-23",5251.48,5251.48,5251.48,5251.48,0],["2018-04-24",5555.91,5555.91,5555.91,5555.91,1000],["2018-04-26",5555.91,5555.91,5555.91,5555.91,0],["2018-04-27",5555.91,5555.91,5555.91,5555.91,0],["2018-05-02",5555.91,5555.91,5555.91,5555.91,0],["2018-05-03",5555.91,5555.91,5555.91,5555.91,0],["2018-05-04",5555.91,5555.91,5555.91,5555.91,0],["2018-05-07",5555.91,5555.91,5555.91,5555.91,0],["2018-05-08",5061.2,5555.91,5061.2,5555.91,700],["2018-05-09",5023.15,5479.8,5023.15,5479.8,300],["2018-05-10",5099.26,5403.69,5099.26,5403.69,200],["2018-05-11",5403.69,5403.69,5403.69,5403.69,0],["2018-05-14",4947.04,5251.48,4947.04,5251.48,200],["2018-05-15",5289.53,5517.85,5289.53,5517.85,700],["2018-05-16",5517.85,5517.85,5517.85,5517.85,0],["2018-05-17",5517.85,5517.85,5517.85,5517.85,0],["2018-05-18",5517.85,5517.85,5517.85,5517.85,0],["2018-05-21",5517.85,5517.85,5517.85,5517.85,0],["2018-05-22",5517.85,5517.85,5517.85,5517.85,54000],["2018-05-23",5632.02,5632.02,5632.02,5632.02,100],["2018-05-24",5898.4,5898.4,5898.4,5898.4,100],["2018-05-25",5898.4,5898.4,5898.4,5898.4,0],["2018-05-28",5898.4,5898.4,5898.4,5898.4,0],["2018-05-29",5898.4,6469.21,5365.64,5860.34,700],["2018-05-30",6050.61,6050.61,6050.61,6050.61,100],["2018-05-31",6050.61,6050.61,6050.61,6050.61,0],["2018-06-01",6050.61,6050.61,6050.61,6050.61,0],["2018-06-04",5746.18,5746.18,5708.13,5708.13,300],["2018-06-05",5708.13,5708.13,5403.69,5708.13,500],["2018-06-06",5708.13,5708.13,5708.13,5708.13,0],["2018-06-07",5670.07,5708.13,5670.07,5708.13,200],["2018-06-08",6119.52,6222.37,5553.85,6222.37,1300],["2018-06-11",5708.13,6170.95,5708.13,6170.95,800],["2018-06-12",6170.95,6582.34,6170.95,6582.34,600],["2018-06-13",6788.04,6788.04,6788.04,6788.04,100],["2018-06-14",6788.04,6788.04,6788.04,6788.04,0],["2018-06-15",6222.37,6376.64,6222.37,6376.64,600],["2018-06-18",6376.64,6376.64,6376.64,6376.64,0],["2018-06-19",6376.64,6376.64,6376.64,6376.64,0],["2018-06-20",5759.55,6222.37,5759.55,6222.37,500],["2018-06-21",6222.37,6222.37,6222.37,6222.37,0],["2018-06-22",6273.8,6582.34,6273.8,6582.34,400],["2018-06-25",6736.62,6736.62,6736.62,6736.62,100],["2018-06-26",6479.49,6942.32,6170.95,6170.95,400],["2018-06-27",6376.64,6376.64,6376.64,6376.64,100],["2018-06-28",6325.22,6685.19,6325.22,6582.34,600],["2018-06-29",6119.52,6633.77,6119.52,6633.77,200],["2018-07-02",6016.67,6685.19,6016.67,6685.19,200],["2018-07-03",6890.89,6890.89,6016.67,6530.92,500],["2018-07-04",6530.92,6530.92,6530.92,6530.92,0],["2018-07-05",6530.92,6530.92,6530.92,6530.92,0],["2018-07-06",6942.32,6942.32,6942.32,6942.32,100],["2018-07-09",6582.34,6582.34,6376.64,6376.64,300],["2018-07-10",6479.49,6685.19,6479.49,6530.92,300],["2018-07-11",6479.49,6479.49,6479.49,6479.49,100],["2018-07-12",6479.49,6479.49,6479.49,6479.49,0],["2018-07-13",6633.77,7096.59,6273.8,6273.8,1000],["2018-07-16",6633.77,6633.77,6273.8,6273.8,300],["2018-07-17",6633.77,6633.77,6633.77,6633.77,100],["2018-07-18",6788.04,6788.04,6788.04,6788.04,100],["2018-07-19",6788.04,6788.04,6788.04,6788.04,0],["2018-07-20",6788.04,6788.04,6788.04,6788.04,0],["2018-07-23",6170.95,6170.95,6170.95,6170.95,200],["2018-07-24",6479.49,6479.49,5656.7,6170.95,500],["2018-07-25",5759.55,6170.95,5759.55,6170.95,300],["2018-07-26",6222.37,6222.37,6222.37,6222.37,100],["2018-07-27",6222.37,6222.37,6222.37,6222.37,0],["2018-07-30",6170.95,6479.49,6170.95,6479.49,700],["2018-07-31",6479.49,6479.49,6479.49,6479.49,0],["2018-08-01",6479.49,6479.49,6479.49,6479.49,0],["2018-08-02",6479.49,6479.49,6479.49,6479.49,0],["2018-08-03",6479.49,6479.49,6479.49,6479.49,0],["2018-08-06",6479.49,6479.49,6479.49,6479.49,0],["2018-08-07",6479.49,6479.49,6479.49,6479.49,0],["2018-08-08",5913.82,6273.8,5913.82,6273.8,200],["2018-08-09",6273.8,6273.8,6273.8,6273.8,0],["2018-08-10",6273.8,6273.8,6273.8,6273.8,0],["2018-08-13",6119.52,6376.64,6119.52,6376.64,1000],["2018-08-14",6376.64,6376.64,6376.64,6376.64,0],["2018-08-15",5810.97,6119.52,5810.97,6119.52,2300],["2018-08-16",6119.52,6119.52,6119.52,6119.52,0],["2018-08-17",6119.52,6119.52,6119.52,6119.52,0],["2018-08-20",6119.52,6119.52,6119.52,6119.52,0],["2018-08-21",5965.25,5965.25,5965.25,5965.25,200],["2018-08-22",5965.25,5965.25,5965.25,5965.25,0],["2018-08-23",5965.25,5965.25,5965.25,5965.25,0],["2018-08-24",5965.25,5965.25,5965.25,5965.25,0],["2018-08-27",5965.25,5965.25,5965.25,5965.25,0],["2018-08-28",5965.25,5965.25,5965.25,5965.25,0],["2018-08-29",5656.7,5810.97,5656.7,5810.97,1700],["2018-08-30",5810.97,5810.97,5810.97,5810.97,0],["2018-08-31",6222.37,6222.37,6222.37,6222.37,2500],["2018-09-04",5656.7,5656.7,5656.7,5656.7,1000],["2018-09-05",5656.7,5656.7,5656.7,5656.7,0],["2018-09-06",5656.7,5656.7,5656.7,5656.7,0],["2018-09-07",5656.7,5656.7,5656.7,5656.7,0],["2018-09-10",5553.85,5553.85,5553.85,5553.85,100],["2018-09-11",5553.85,5553.85,5553.85,5553.85,0],["2018-09-12",5553.85,5553.85,5553.85,5553.85,0],["2018-09-13",5553.85,5553.85,5553.85,5553.85,30000],["2018-09-14",6068.1,6068.1,6068.1,6068.1,400],["2018-09-17",6170.95,6170.95,5553.85,6170.95,500],["2018-09-18",5553.85,5656.7,5553.85,5656.7,1200],["2018-09-19",5656.7,5656.7,5656.7,5656.7,0],["2018-09-20",5656.7,5656.7,5656.7,5656.7,0],["2018-09-21",6068.1,6068.1,6068.1,6068.1,100],["2018-09-24",6068.1,6068.1,6068.1,6068.1,0],["2018-09-25",5502.43,5913.82,5502.43,5913.82,200],["2018-09-26",5913.82,5913.82,5913.82,5913.82,0],["2018-09-27",5862.4,6376.64,5862.4,6222.37,300],["2018-09-28",6222.37,6222.37,6222.37,6222.37,0],["2018-10-01",6222.37,6222.37,6222.37,6222.37,0],["2018-10-02",5965.25,5965.25,5965.25,5965.25,1000],["2018-10-03",5965.25,5965.25,5965.25,5965.25,0],["2018-10-04",6325.22,6325.22,6325.22,6325.22,100],["2018-10-05",5708.13,5708.13,5708.13,5708.13,100],["2018-10-08",5708.13,5708.13,5708.13,5708.13,0],["2018-10-09",5708.13,5708.13,5708.13,5708.13,0],["2018-10-10",6119.52,6119.52,6119.52,6119.52,100],["2018-10-11",6119.52,6119.52,6119.52,6119.52,0],["2018-10-12",6428.07,6428.07,6428.07,6428.07,100],["2018-10-15",6428.07,6428.07,6428.07,6428.07,0],["2018-10-16",5913.82,6376.64,5913.82,6376.64,1100],["2018-10-17",6376.64,6376.64,6376.64,6376.64,0],["2018-10-18",6736.62,6736.62,5810.97,6119.52,300],["2018-10-19",5553.85,5553.85,5553.85,5553.85,200],["2018-10-22",5810.97,5810.97,5810.97,5810.97,100],["2018-10-23",5245.3,5759.55,5245.3,5759.55,700],["2018-10-24",5759.55,5759.55,5759.55,5759.55,0],["2018-10-25",5759.55,5759.55,5759.55,5759.55,0],["2018-10-26",5605.28,5605.28,5605.28,5605.28,100],["2018-10-29",5605.28,5605.28,5605.28,5605.28,0],["2018-10-30",5605.28,5605.28,5605.28,5605.28,0],["2018-10-31",5605.28,5605.28,5605.28,5605.28,0],["2018-11-01",5451.0,5451.0,5451.0,5451.0,100],["2018-11-02",5451.0,5451.0,5451.0,5451.0,0],["2018-11-05",5451.0,5451.0,5451.0,5451.0,0],["2018-11-06",5451.0,5451.0,5451.0,5451.0,0],["2018-11-07",5451.0,5451.0,5451.0,5451.0,0],["2018-11-08",5451.0,5451.0,5451.0,5451.0,0],["2018-11-09",5451.0,5451.0,5451.0,5451.0,0],["2018-11-12",5399.58,5553.85,5399.58,5553.85,200],["2018-11-13",5553.85,5553.85,5553.85,5553.85,0],["2018-11-14",5553.85,5553.85,5553.85,5553.85,0],["2018-11-15",5553.85,5553.85,5553.85,5553.85,0],["2018-11-16",5553.85,5553.85,5553.85,5553.85,0],["2018-11-19",5553.85,5553.85,5553.85,5553.85,0],["2018-11-20",5553.85,5553.85,5553.85,5553.85,0],["2018-11-21",5553.85,5553.85,5553.85,5553.85,0],["2018-11-22",5553.85,5553.85,5553.85,5553.85,0],["2018-11-23",5553.85,5553.85,5553.85,5553.85,0],["2018-11-26",5553.85,5553.85,5553.85,5553.85,0],["2018-11-27",5553.85,5553.85,5553.85,5553.85,0],["2018-11-28",5553.85,5553.85,5553.85,5553.85,0],["2018-11-29",6068.1,6068.1,6068.1,6068.1,3400],["2018-11-30",6068.1,6633.77,6068.1,6633.77,312],["2018-12-03",6633.77,6633.77,6633.77,6633.77,0],["2018-12-04",6942.32,6942.32,6942.32,6942.32,100],["2018-12-05",6942.32,6942.32,6942.32,6942.32,0],["2018-12-06",6273.8,6582.34,6273.8,6582.34,600],["2018-12-07",6582.34,6582.34,6582.34,6582.34,0],["2018-12-10",6942.32,6942.32,6942.32,6942.32,100],["2018-12-11",6942.32,6942.32,6942.32,6942.32,0],["2018-12-12",6942.32,6942.32,6942.32,6942.32,13472],["2018-12-13",6273.8,6633.77,6273.8,6633.77,600],["2018-12-14",6633.77,6633.77,6633.77,6633.77,0],["2018-12-17",6016.67,6016.67,6016.67,6016.67,200],["2018-12-18",6376.64,6376.64,6376.64,6376.64,100],["2018-12-19",6376.64,6376.64,6376.64,6376.64,0],["2018-12-20",6376.64,6376.64,6376.64,6376.64,0],["2018-12-21",6376.64,6376.64,6376.64,6376.64,0],["2018-12-24",6376.64,6376.64,6376.64,6376.64,0],["2018-12-25",6376.64,6376.64,6376.64,6376.64,0],["2018-12-26",6376.64,6376.64,6376.64,6376.64,0],["2018-12-27",6376.64,6376.64,6376.64,6376.64,0],["2018-12-28",6376.64,6376.64,6376.64,6376.64,0],["2019-01-02",6376.64,6376.64,6376.64,6376.64,0],["2019-01-03",6376.64,6376.64,6376.64,6376.64,0],["2019-01-04",6376.64,6376.64,6376.64,6376.64,0],["2019-01-07",6376.64,6376.64,6376.64,6376.64,0],["2019-01-08",6376.64,6376.64,6376.64,6376.64,0],["2019-01-09",6376.64,6376.64,6376.64,6376.64,0],["2019-01-10",6376.64,6376.64,6376.64,6376.64,0],["2019-01-11",6376.64,6376.64,6376.64,6376.64,0],["2019-01-14",6376.64,6376.64,6376.64,6376.64,0],["2019-01-15",6376.64,6376.64,6376.64,6376.64,0],["2019-01-16",5759.55,6170.95,5759.55,6170.95,200],["2019-01-17",6170.95,6170.95,6170.95,6170.95,0],["2019-01-18",5605.28,6068.1,5605.28,6068.1,200],["2019-01-21",5605.28,5605.28,5605.28,5605.28,100],["2019-01-22",6119.52,6119.52,6119.52,6119.52,100],["2019-01-23",5553.85,5553.85,5553.85,5553.85,200],["2019-01-24",5553.85,5553.85,5553.85,5553.85,0],["2019-01-25",5553.85,5553.85,5553.85,5553.85,0],["2019-01-28",5553.85,5553.85,5553.85,5553.85,0],["2019-01-29",5553.85,5553.85,5553.85,5553.85,69],["2019-01-30",5553.85,5553.85,5553.85,5553.85,0],["2019-01-31",5553.85,5553.85,5553.85,5553.85,0],["2019-02-01",5759.55,5759.55,5759.55,5759.55,200],["2019-02-11",5759.55,5759.55,5759.55,5759.55,0],["2019-02-12",5759.55,5759.55,5759.55,5759.55,0],["2019-02-13",5708.13,5708.13,5708.13,5708.13,300],["2019-02-14",5708.13,5708.13,5708.13,5708.13,0],["2019-02-15",5708.13,5708.13,5708.13,5708.13,0],["2019-02-18",6273.8,6273.8,6273.8,6273.8,100],["2019-02-19",6273.8,6273.8,6273.8,6273.8,0],["2019-02-20",6273.8,6273.8,6273.8,6273.8,0],["2019-02-21",6273.8,6273.8,6273.8,6273.8,0],["2019-02-22",6273.8,6273.8,6273.8,6273.8,0],["2019-02-25",6273.8,6273.8,6273.8,6273.8,0],["2019-02-26",6273.8,6273.8,6273.8,6273.8,0],["2019-02-27",6273.8,6273.8,6273.8,6273.8,0],["2019-02-28",6273.8,6273.8,6273.8,6273.8,0],["2019-03-01",6273.8,6273.8,6273.8,6273.8,0],["2019-03-04",6170.95,6685.19,6170.95,6685.19,200],["2019-03-05",6170.95,6170.95,6170.95,6170.95,1000],["2019-03-06",5605.28,5605.28,5605.28,5605.28,100],["2019-03-07",6119.52,6119.52,6119.52,6119.52,100],["2019-03-08",5656.7,5656.7,5656.7,5656.7,200],["2019-03-11",5656.7,5656.7,5656.7,5656.7,0],["2019-03-12",6222.37,6222.37,6222.37,6222.37,100],["2019-03-13",6016.67,6016.67,5656.7,5656.7,200],["2019-03-14",6222.37,6222.37,6222.37,6222.37,100],["2019-03-15",5656.7,6119.52,5605.28,6119.52,700],["2019-03-18",6119.52,6119.52,6119.52,6119.52,0],["2019-03-19",6119.52,6119.52,6119.52,6119.52,0],["2019-03-20",6119.52,6119.52,6119.52,6119.52,0],["2019-03-21",5605.28,5605.28,5605.28,5605.28,100],["2019-03-22",5605.28,5605.28,5605.28,5605.28,0],["2019-03-25",5605.28,5605.28,5605.28,5605.28,0],["2019-03-26",5605.28,5605.28,5605.28,5605.28,0],["2019-03-27",5605.28,5605.28,5605.28,5605.28,0],["2019-03-28",5810.97,5810.97,5810.97,5810.97,100],["2019-03-29",5810.97,5810.97,5810.97,5810.97,100],["2019-04-01",5810.97,5810.97,5810.97,5810.97,5653],["2019-04-02",5810.97,5810.97,5810.97,5810.97,0],["2019-04-03",5759.55,5759.55,5759.55,5759.55,300],["2019-04-04",5759.55,5759.55,5759.55,5759.55,0],["2019-04-05",5759.55,5759.55,5759.55,5759.55,0],["2019-04-08",6325.22,6325.22,6325.22,6325.22,100],["2019-04-09",5708.13,5708.13,5708.13,5708.13,100],["2019-04-10",5399.58,5399.58,5399.58,5399.58,100],["2019-04-11",5399.58,5399.58,5399.58,5399.58,0],["2019-04-12",5913.82,5913.82,5913.82,5913.82,100],["2019-04-16",5810.97,5810.97,5810.97,5810.97,300],["2019-04-17",5810.97,5810.97,5810.97,5810.97,0],["2019-04-18",5810.97,5810.97,5810.97,5810.97,0],["2019-04-19",5810.97,5810.97,5810.97,5810.97,0],["2019-04-22",5810.97,5810.97,5810.97,5810.97,0],["2019-04-23",5810.97,5810.97,5810.97,5810.97,0],["2019-04-24",5810.97,5810.97,5810.97,5810.97,0],["2019-04-25",5708.13,6068.1,5708.13,6068.1,300],["2019-04-26",6068.1,6068.1,6068.1,6068.1,0],["2019-05-02",5913.82,5913.82,5759.55,5759.55,800],["2019-05-03",5759.55,5759.55,5759.55,5759.55,0],["2019-05-06",5759.55,5759.55,5759.55,5759.55,0],["2019-05-07",5759.55,5759.55,5759.55,5759.55,0],["2019-05-08",6325.22,6325.22,6325.22,6325.22,100],["2019-05-09",6325.22,6325.22,6325.22,6325.22,0],["2019-05-10",6325.22,6325.22,6325.22,6325.22,0],["2019-05-13",6325.22,6325.22,6325.22,6325.22,0],["2019-05-14",6325.22,6325.22,6325.22,6325.22,0],["2019-05-15",6325.22,6325.22,6325.22,6325.22,0],["2019-05-16",5708.13,5708.13,5708.13,5708.13,100],["2019-05-17",6092.33,6147.21,5488.58,6147.21,500],["2019-05-20",6147.21,6147.21,6147.21,6147.21,0],["2019-05-21",6147.21,6147.21,6147.21,6147.21,0],["2019-05-22",6147.21,6147.21,6147.21,6147.21,0],["2019-05-23",5598.35,5598.35,5598.35,5598.35,1800],["2019-05-24",5598.35,5598.35,5598.35,5598.35,0],["2019-05-27",5817.9,5817.9,5763.01,5763.01,200],["2019-05-28",5653.24,5653.24,5598.35,5598.35,200],["2019-05-29",5598.35,5598.35,5598.35,5598.35,0],["2019-05-30",5598.35,5598.35,5598.35,5598.35,0],["2019-05-31",6147.21,6147.21,6147.21,6147.21,100],["2019-06-03",6147.21,6147.21,6147.21,6147.21,0],["2019-06-04",6696.07,6696.07,5598.35,6696.07,400],["2019-06-05",6696.07,6696.07,6696.07,6696.07,0],["2019-06-06",6696.07,6696.07,6696.07,6696.07,0],["2019-06-07",6696.07,6696.07,6696.07,6696.07,0],["2019-06-10",6092.33,6092.33,6092.33,6092.33,100],["2019-06-11",6092.33,6092.33,6092.33,6092.33,0],["2019-06-12",6092.33,6092.33,6092.33,6092.33,0],["2019-06-13",6092.33,6092.33,6092.33,6092.33,0],["2019-06-14",6092.33,6092.33,6092.33,6092.33,0],["2019-06-17",5872.78,5872.78,5872.78,5872.78,500],["2019-06-18",5872.78,5872.78,5872.78,5872.78,0],["2019-06-19",5872.78,5872.78,5872.78,5872.78,0],["2019-06-20",5872.78,5872.78,5872.78,5872.78,0],["2019-06-21",5872.78,5872.78,5872.78,5872.78,0],["2019-06-24",5872.78,5872.78,5872.78,5872.78,0],["2019-06-25",5708.13,5763.01,5708.13,5763.01,200],["2019-06-26",5708.13,5708.13,5708.13,5708.13,300],["2019-06-27",5708.13,5708.13,5708.13,5708.13,0],["2019-06-28",5708.13,5708.13,5708.13,5708.13,0],["2019-07-01",5159.27,5598.35,5159.27,5598.35,200],["2019-07-02",5598.35,5598.35,5598.35,5598.35,0],["2019-07-03",5598.35,5598.35,5598.35,5598.35,0],["2019-07-04",5049.5,5872.78,5049.5,5872.78,200],["2019-07-05",5763.01,5763.01,5763.01,5763.01,400],["2019-07-08",5763.01,5763.01,5763.01,5763.01,0],["2019-07-09",5763.01,5763.01,5763.01,5763.01,0],["2019-07-10",5763.01,5763.01,5763.01,5763.01,0],["2019-07-11",5763.01,5763.01,5763.01,5763.01,0],["2019-07-12",6311.87,6311.87,6311.87,6311.87,400],["2019-07-15",5708.13,5708.13,5708.13,5708.13,100],["2019-07-16",5708.13,5708.13,5708.13,5708.13,0],["2019-07-17",5708.13,5708.13,5708.13,5708.13,0],["2019-07-18",5708.13,5708.13,5708.13,5708.13,0],["2019-07-19",5708.13,5708.13,5708.13,5708.13,0],["2019-07-22",5708.13,5708.13,5708.13,5708.13,0],["2019-07-23",5708.13,5708.13,5708.13,5708.13,0],["2019-07-24",5708.13,5708.13,5708.13,5708.13,0],["2019-07-25",5708.13,5708.13,5708.13,5708.13,0],["2019-07-26",5708.13,5708.13,5708.13,5708.13,0],["2019-07-29",5708.13,5708.13,5708.13,5708.13,0],["2019-07-30",5708.13,5708.13,5708.13,5708.13,0],["2019-07-31",5708.13,5708.13,5708.13,5708.13,0],["2019-08-01",5708.13,5708.13,5708.13,5708.13,0],["2019-08-02",5708.13,5708.13,5708.13,5708.13,0],["2019-08-05",5708.13,5708.13,5708.13,5708.13,0],["2019-08-06",5708.13,5708.13,5708.13,5708.13,0],["2019-08-07",5708.13,5708.13,5708.13,5708.13,0],["2019-08-08",5708.13,5708.13,5708.13,5708.13,0],["2019-08-09",5708.13,5708.13,5708.13,5708.13,0],["2019-08-12",5708.13,5708.13,5708.13,5708.13,0],["2019-08-13",5708.13,5708.13,5708.13,5708.13,0],["2019-08-14",5708.13,5708.13,5708.13,5708.13,0],["2019-08-15",5708.13,5708.13,5708.13,5708.13,0],["2019-08-16",5708.13,5708.13,5708.13,5708.13,0],["2019-08-19",5708.13,5708.13,5708.13,5708.13,0],["2019-08-20",5708.13,5708.13,5708.13,5708.13,0],["2019-08-21",5708.13,5708.13,5708.13,5708.13,0],["2019-08-22",5708.13,5708.13,5708.13,5708.13,0],["2019-08-23",5708.13,5708.13,5708.13,5708.13,0],["2019-08-26",5708.13,5708.13,5708.13,5708.13,0],["2019-08-27",5708.13,5708.13,5708.13,5708.13,0],["2019-08-28",5708.13,5708.13,5708.13,5708.13,0],["2019-08-29",5708.13,5708.13,5708.13,5708.13,0],["2019-08-30",6256.98,6256.98,6256.98,6256.98,700],["2019-09-03",6256.98,6256.98,6256.98,6256.98,0],["2019-09-04",6256.98,6256.98,6256.98,6256.98,0],["2019-09-05",6256.98,6256.98,6256.98,6256.98,0],["2019-09-06",6256.98,6256.98,6256.98,6256.98,0],["2019-09-09",6256.98,6256.98,6256.98,6256.98,0],["2019-09-10",6256.98,6256.98,6256.98,6256.98,0],["2019-09-11",6256.98,6256.98,6256.98,6256.98,0],["2019-09-12",6256.98,6256.98,6256.98,6256.98,0],["2019-09-13",6256.98,6256.98,6256.98,6256.98,0],["2019-09-16",6256.98,6256.98,6256.98,6256.98,0],["2019-09-17",6256.98,6256.98,6256.98,6256.98,0],["2019-09-18",6256.98,6256.98,6256.98,6256.98,0],["2019-09-19",6256.98,6256.98,6256.98,6256.98,0],["2019-09-20",6256.98,6256.98,6256.98,6256.98,0],["2019-09-23",6256.98,6256.98,6256.98,6256.98,0],["2019-09-24",6256.98,6256.98,6256.98,6256.98,0],["2019-09-25",5653.24,5653.24,5653.24,5653.24,600],["2019-09-26",5653.24,5653.24,5653.24,5653.24,0],["2019-09-27",5653.24,5653.24,5653.24,5653.24,0],["2019-09-30",5488.58,5488.58,5488.58,5488.58,700],["2019-10-01",5488.58,5488.58,5488.58,5488.58,0],["2019-10-02",5488.58,5488.58,5488.58,5488.58,100],["2019-10-03",5488.58,5488.58,5488.58,5488.58,0],["2019-10-04",5488.58,5488.58,5488.58,5488.58,0],["2019-10-07",5488.58,5488.58,5488.58,5488.58,0],["2019-10-08",5488.58,5488.58,5488.58,5488.58,0],["2019-10-09",5488.58,5488.58,5488.58,5488.58,0],["2019-10-10",5488.58,5488.58,5488.58,5488.58,0],["2019-10-11",5488.58,5488.58,5488.58,5488.58,0],["2019-10-14",5488.58,5488.58,5488.58,5488.58,0],["2019-10-15",5488.58,5488.58,5488.58,5488.58,0],["2019-10-16",5488.58,5488.58,5488.58,5488.58,0],["2019-10-17",4939.72,5488.58,4939.72,5488.58,200],["2019-10-18",5488.58,5488.58,5488.58,5488.58,0],["2019-10-21",5488.58,5488.58,5488.58,5488.58,0],["2019-10-22",5708.13,5708.13,4939.72,5488.58,300],["2019-10-23",5488.58,5488.58,5488.58,5488.58,0],["2019-10-24",5488.58,5488.58,5488.58,5488.58,0],["2019-10-25",5488.58,5488.58,5488.58,5488.58,0],["2019-10-28",5488.58,5488.58,5488.58,5488.58,0],["2019-10-29",5488.58,5488.58,5488.58,5488.58,0],["2019-10-30",5488.58,5488.58,5488.58,5488.58,0],["2019-10-31",5433.7,5433.7,5433.7,5433.7,100],["2019-11-01",5433.7,5433.7,5433.7,5433.7,0],["2019-11-04",5433.7,5433.7,5433.7,5433.7,0],["2019-11-05",5433.7,5433.7,5433.7,5433.7,0],["2019-11-06",5433.7,5433.7,5433.7,5433.7,0],["2019-11-07",5433.7,5433.7,5433.7,5433.7,0],["2019-11-08",4939.72,4939.72,4939.72,4939.72,100],["2019-11-11",5433.7,5433.7,5433.7,5433.7,100],["2019-11-12",5433.7,5433.7,5433.7,5433.7,0],["2019-11-13",5927.67,5927.67,5927.67,5927.67,100],["2019-11-14",5927.67,5927.67,5927.67,5927.67,0],["2019-11-15",5927.67,5927.67,5927.67,5927.67,0],["2019-11-18",5927.67,5927.67,5927.67,5927.67,0],["2019-11-19",5927.67,5927.67,5927.67,5927.67,0],["2019-11-20",5927.67,5927.67,5927.67,5927.67,0],["2019-11-21",5927.67,5927.67,5927.67,5927.67,0],["2019-11-22",5927.67,5927.67,5927.67,5927.67,0],["2019-11-25",5927.67,5927.67,5927.67,5927.67,0],["2019-11-26",5378.81,5378.81,5378.81,5378.81,5100],["2019-11-27",5378.81,5378.81,5378.81,5378.81,0],["2019-11-28",5817.9,5817.9,5817.9,5817.9,100],["2019-11-29",5817.9,5817.9,5817.9,5817.9,0],["2019-12-02",5817.9,5817.9,5817.9,5817.9,0],["2019-12-03",5817.9,5817.9,5817.9,5817.9,0],["2019-12-04",5817.9,5817.9,5817.9,5817.9,0],["2019-12-05",5817.9,5817.9,5817.9,5817.9,0],["2019-12-06",5817.9,5817.9,5817.9,5817.9,0],["2019-12-09",5817.9,5817.9,5817.9,5817.9,0],["2019-12-10",5817.9,5817.9,5817.9,5817.9,0],["2019-12-11",5817.9,5817.9,5817.9,5817.9,0],["2019-12-12",5817.9,5817.9,5817.9,5817.9,0],["2019-12-13",5817.9,5817.9,5817.9,5817.9,0],["2019-12-16",5817.9,5817.9,5817.9,5817.9,0],["2019-12-17",5817.9,5817.9,5817.9,5817.9,0],["2019-12-18",5817.9,5817.9,5817.9,5817.9,0],["2019-12-19",5817.9,5817.9,5817.9,5817.9,0],["2019-12-20",5817.9,5817.9,5817.9,5817.9,0],["2019-12-23",5817.9,5817.9,5817.9,5817.9,0],["2019-12-24",5817.9,5817.9,5817.9,5817.9,0],["2019-12-25",5817.9,5817.9,5817.9,5817.9,0],["2019-12-26",5269.04,5269.04,5269.04,5269.04,200],["2019-12-27",5763.01,5763.01,5763.01,5763.01,100],["2019-12-30",6311.87,6311.87,5214.15,5214.15,200],["2019-12-31",5653.24,5653.24,5214.15,5214.15,200],["2020-01-02",5214.15,5214.15,5214.15,5214.15,0],["2020-01-03",5214.15,5214.15,5214.15,5214.15,0],["2020-01-06",5214.15,5214.15,5214.15,5214.15,0],["2020-01-07",5214.15,5214.15,5214.15,5214.15,0],["2020-01-08",5214.15,5214.15,5214.15,5214.15,0],["2020-01-09",5214.15,5214.15,5214.15,5214.15,0],["2020-01-10",5214.15,5214.15,5214.15,5214.15,0],["2020-01-13",5543.47,5543.47,5543.47,5543.47,100],["2020-01-14",4994.61,4994.61,4994.61,4994.61,200],["2020-01-15",4665.3,4665.3,4665.3,4665.3,200],["2020-01-16",4281.09,5049.5,4281.09,5049.5,1400],["2020-01-17",4555.52,4555.52,4555.52,4555.52,200],["2020-01-20",4555.52,4555.52,4555.52,4555.52,0],["2020-01-21",4555.52,4555.52,4555.52,4555.52,0],["2020-01-22",4939.72,4939.72,4939.72,4939.72,100],["2020-01-30",5214.15,5214.15,5214.15,5214.15,400],["2020-01-31",5488.58,5488.58,5488.58,5488.58,1700],["2020-02-03",5488.58,5488.58,5488.58,5488.58,0],["2020-02-04",5598.35,5598.35,5598.35,5598.35,100],["2020-02-05",5598.35,5598.35,5598.35,5598.35,0],["2020-02-06",5598.35,5598.35,5598.35,5598.35,0],["2020-02-07",5049.5,5982.55,5049.5,5982.55,4200],["2020-02-10",5433.7,5433.7,5433.7,5433.7,1500],["2020-02-11",4939.72,5433.7,4939.72,5433.7,5200],["2020-02-12",5433.7,5433.7,5433.7,5433.7,0],["2020-02-13",5433.7,5433.7,5433.7,5433.7,0],["2020-02-14",5763.01,5763.01,5214.15,5214.15,200],["2020-02-17",5598.35,5598.35,4720.18,5433.7,1200],["2020-02-18",5763.01,5763.01,4939.72,5159.27,1000],["2020-02-19",5378.81,5378.81,4829.95,5159.27,600],["2020-02-20",5488.58,5488.58,5488.58,5488.58,100],["2020-02-21",5049.5,5323.92,4939.72,5323.92,6900],["2020-02-24",5323.92,5323.92,5323.92,5323.92,0],["2020-02-25",5488.58,5488.58,5488.58,5488.58,100],["2020-02-26",5488.58,5488.58,5488.58,5488.58,0],["2020-02-27",5488.58,5488.58,5488.58,5488.58,0],["2020-02-28",5159.27,5159.27,5159.27,5159.27,500],["2020-03-02",4665.3,5104.38,4665.3,5104.38,1100],["2020-03-03",5269.04,5269.04,4665.3,5159.27,500],["2020-03-04",4775.07,5104.38,4775.07,5104.38,200],["2020-03-05",5488.58,5488.58,5488.58,5488.58,100],["2020-03-06",5598.35,5598.35,4939.72,4939.72,1900],["2020-03-09",5214.15,5214.15,4500.64,4994.61,4300],["2020-03-10",5159.27,5159.27,5159.27,5159.27,100],["2020-03-11",5159.27,5159.27,5159.27,5159.27,0],["2020-03-12",5378.81,5378.81,5378.81,5378.81,100],["2020-03-13",5378.81,5378.81,5378.81,5378.81,0],["2020-03-16",5653.24,5653.24,5653.24,5653.24,100],["2020-03-17",5653.24,5653.24,5653.24,5653.24,0],["2020-03-18",5653.24,5653.24,5653.24,5653.24,0],["2020-03-19",5214.15,5653.24,5214.15,5653.24,200],["2020-03-20",5653.24,5653.24,5653.24,5653.24,0],["2020-03-23",5653.24,5653.24,5653.24,5653.24,0],["2020-03-24",5653.24,5653.24,5653.24,5653.24,0],["2020-03-25",5653.24,5653.24,5653.24,5653.24,0],["2020-03-26",5653.24,5653.24,5653.24,5653.24,0],["2020-03-27",5653.24,5653.24,5653.24,5653.24,0],["2020-03-30",5104.38,5104.38,5104.38,5104.38,100],["2020-03-31",5104.38,5104.38,5104.38,5104.38,0],["2020-04-01",5104.38,5104.38,5104.38,5104.38,0],["2020-04-03",5433.7,5433.7,5433.7,5433.7,100],["2020-04-06",5433.7,5433.7,5433.7,5433.7,0],["2020-04-07",5433.7,5433.7,5433.7,5433.7,0],["2020-04-08",5763.01,5763.01,5763.01,5763.01,100],["2020-04-09",5763.01,5763.01,5763.01,5763.01,0],["2020-04-10",5763.01,5763.01,5763.01,5763.01,0],["2020-04-13",5214.15,5214.15,5214.15,5214.15,500],["2020-04-14",5214.15,5214.15,5214.15,5214.15,0],["2020-04-15",5214.15,5214.15,5214.15,5214.15,0],["2020-04-16",5214.15,5214.15,5214.15,5214.15,0],["2020-04-17",5214.15,5214.15,5214.15,5214.15,0],["2020-04-20",5214.15,5214.15,4939.72,4939.72,1200],["2020-04-21",4939.72,4939.72,4939.72,4939.72,100],["2020-04-22",4939.72,4939.72,4939.72,4939.72,0],["2020-04-23",5433.7,5433.7,5433.7,5433.7,100],["2020-04-24",4939.72,4939.72,4939.72,4939.72,300],["2020-04-27",4939.72,4939.72,4939.72,4939.72,0],["2020-04-28",4829.95,4829.95,4829.95,4829.95,300],["2020-04-29",4884.84,4884.84,4884.84,4884.84,5200],["2020-05-04",4884.84,4884.84,4884.84,4884.84,0],["2020-05-05",5214.15,5214.15,4939.72,4939.72,300],["2020-05-06",4939.72,4939.72,4939.72,4939.72,0],["2020-05-07",5433.7,5433.7,5433.7,5433.7,100],["2020-05-08",4994.61,4994.61,4939.72,4939.72,11000],["2020-05-11",4939.72,4939.72,4939.72,4939.72,0],["2020-05-12",4939.72,4939.72,4939.72,4939.72,0],["2020-05-13",4884.84,4884.84,4555.52,4555.52,1000],["2020-05-14",4884.84,4884.84,4665.3,4665.3,200],["2020-05-15",5104.38,5104.38,5104.38,5104.38,100],["2020-05-18",5488.58,5488.58,4994.61,4994.61,600],["2020-05-19",4720.18,4884.84,4720.18,4884.84,200],["2020-05-20",4829.95,4829.95,4829.95,4829.95,900],["2020-05-21",5104.38,5104.38,5104.38,5104.38,100],["2020-05-22",5104.38,5104.38,5104.38,5104.38,0],["2020-05-25",5104.38,5104.38,5104.38,5104.38,0],["2020-05-26",4720.18,5049.5,4610.41,5049.5,3400],["2020-05-27",4665.3,4939.72,4665.3,4939.72,3500],["2020-05-28",5433.7,5433.7,5433.7,5433.7,100],["2020-05-29",5433.7,5433.7,5433.7,5433.7,0],["2020-06-01",4939.72,4939.72,4939.72,4939.72,800],["2020-06-02",4500.64,4500.64,4500.64,4500.64,600],["2020-06-03",4500.64,4884.84,4500.64,4884.84,1600],["2020-06-04",4500.64,4665.3,4500.64,4665.3,1100],["2020-06-05",4665.3,4665.3,4665.3,4665.3,300],["2020-06-08",5104.38,5104.38,5104.38,5104.38,100],["2020-06-09",4939.72,4939.72,4939.72,4939.72,100],["2020-06-10",4939.72,4939.72,4939.72,4939.72,0],["2020-06-11",5269.04,5269.04,4665.3,4665.3,500],["2020-06-12",4884.84,4884.84,4884.84,4884.84,100],["2020-06-15",4445.75,4939.72,4445.75,4939.72,200],["2020-06-16",4939.72,4939.72,4939.72,4939.72,0],["2020-06-17",4939.72,4939.72,4939.72,4939.72,200],["2020-06-18",4939.72,4939.72,4939.72,4939.72,0],["2020-06-19",4939.72,4939.72,4939.72,4939.72,0],["2020-06-22",4665.3,4939.72,4665.3,4939.72,4300],["2020-06-23",4665.3,4939.72,4665.3,4939.72,4400],["2020-06-24",4939.72,4939.72,4939.72,4939.72,0],["2020-06-25",4939.72,4939.72,4939.72,4939.72,0],["2020-06-26",4939.72,4939.72,4939.72,4939.72,0],["2020-06-29",4939.72,4939.72,4939.72,4939.72,0],["2020-06-30",4939.72,4939.72,4939.72,4939.72,0],["2020-07-01",4939.72,4939.72,4939.72,4939.72,0],["2020-07-02",4939.72,4939.72,4939.72,4939.72,6736],["2020-07-03",4500.64,4829.95,4445.75,4829.95,1700],["2020-07-06",4829.95,4829.95,4829.95,4829.95,0],["2020-07-07",4390.87,4829.95,4390.87,4829.95,600],["2020-07-08",4829.95,4829.95,4829.95,4829.95,0],["2020-07-09",4829.95,4829.95,4829.95,4829.95,100],["2020-07-10",4829.95,4829.95,4829.95,4829.95,100],["2020-07-13",4829.95,4829.95,4829.95,4829.95,0],["2020-07-14",4829.95,4829.95,4829.95,4829.95,0],["2020-07-15",4775.07,4775.07,4775.07,4775.07,500],["2020-07-16",4775.07,4775.07,4775.07,4775.07,100],["2020-07-17",5133.2,5133.2,4655.69,4655.69,400],["2020-07-20",4954.13,4954.13,4954.13,4954.13,100],["2020-07-21",4954.13,4954.13,4954.13,4954.13,0],["2020-07-22",4954.13,4954.13,4954.13,4954.13,0],["2020-07-23",4954.13,4954.13,4954.13,4954.13,0],["2020-07-24",4954.13,4954.13,4954.13,4954.13,0],["2020-07-27",4954.13,4954.13,4954.13,4954.13,0],["2020-07-28",4954.13,4954.13,4954.13,4954.13,0],["2020-07-29",4954.13,4954.13,4954.13,4954.13,100],["2020-07-30",4954.13,4954.13,4954.13,4954.13,0],["2020-07-31",4954.13,4954.13,4954.13,4954.13,0],["2020-08-03",5013.82,5312.26,5013.82,5312.26,16100],["2020-08-04",4834.76,5013.82,4834.76,4954.13,16300],["2020-08-05",5073.51,5431.64,5073.51,5431.64,4000],["2020-08-06",4954.13,4954.13,4954.13,4954.13,100],["2020-08-07",5312.26,5431.64,5252.57,5431.64,1600],["2020-08-10",5431.64,5431.64,5431.64,5431.64,0],["2020-08-11",5371.95,5968.83,5371.95,5968.83,800],["2020-08-12",5371.95,5431.64,5371.95,5371.95,1700],["2020-08-13",5073.51,5312.26,5073.51,5312.26,4600],["2020-08-14",5013.82,5013.82,5013.82,5013.82,100],["2020-08-17",5491.33,5491.33,5371.95,5491.33,18000],["2020-08-18",5491.33,5491.33,5491.33,5491.33,0],["2020-08-19",5491.33,5909.15,5073.51,5849.46,5900],["2020-08-20",5312.26,5312.26,5312.26,5312.26,3600],["2020-08-21",5073.51,5252.57,5073.51,5252.57,900],["2020-08-24",5073.51,5670.39,5013.82,5670.39,7700],["2020-08-25",5133.2,5252.57,5133.2,5252.57,3000],["2020-08-26",5252.57,5252.57,5252.57,5252.57,0],["2020-08-27",5730.08,5730.08,4834.76,5312.26,2200],["2020-08-28",4894.44,5192.89,4894.44,5073.51,3800],["2020-08-31",5073.51,5073.51,5073.51,5073.51,0],["2020-09-01",4894.44,4894.44,4894.44,4894.44,1900],["2020-09-03",4894.44,5013.82,4894.44,5013.82,2000],["2020-09-04",4894.44,5013.82,4894.44,5013.82,1100],["2020-09-07",4894.44,5133.2,4894.44,5133.2,2300],["2020-09-08",4894.44,5073.51,4894.44,5073.51,2400],["2020-09-09",4775.07,5133.2,4775.07,5133.2,900],["2020-09-10",5133.2,5133.2,5133.2,5133.2,0],["2020-09-11",5073.51,5073.51,5073.51,5073.51,500],["2020-09-14",5073.51,5551.02,5073.51,5133.2,3600],["2020-09-15",5073.51,5133.2,5073.51,5133.2,400],["2020-09-16",5133.2,5133.2,5133.2,5133.2,0],["2020-09-17",5133.2,5133.2,5133.2,5133.2,0],["2020-09-18",5133.2,5133.2,5133.2,5133.2,0],["2020-09-21",5133.2,5133.2,5133.2,5133.2,0],["2020-09-22",4775.07,5073.51,4775.07,5073.51,500],["2020-09-23",4834.76,5252.57,4834.76,5252.57,6500],["2020-09-24",5013.82,5252.57,4954.13,5252.57,12900],["2020-09-25",4954.13,5670.39,4954.13,5670.39,30900],["2020-09-28",5371.95,5610.7,5252.57,5371.95,13500],["2020-09-29",5252.57,5312.26,5252.57,5312.26,2400],["2020-09-30",5252.57,5610.7,5192.89,5610.7,16700],["2020-10-01",5431.64,5431.64,5431.64,5431.64,1000],["2020-10-02",5312.26,5312.26,5312.26,5312.26,600],["2020-10-05",5133.2,5252.57,5013.82,5252.57,2000],["2020-10-06",5013.82,5192.89,4954.13,5192.89,2700],["2020-10-07",5013.82,5192.89,5013.82,5192.89,2900],["2020-10-08",5013.82,5192.89,5013.82,5192.89,3000],["2020-10-09",5133.2,5133.2,5133.2,5133.2,300],["2020-10-12",5133.2,5133.2,5133.2,5133.2,0],["2020-10-13",5073.51,5073.51,5013.82,5073.51,3600],["2020-10-14",5013.82,5013.82,5013.82,5013.82,100],["2020-10-15",4954.13,5013.82,4954.13,5013.82,2500],["2020-10-16",4954.13,4954.13,4954.13,4954.13,2100],["2020-10-19",4834.76,4834.76,4775.07,4775.07,5200],["2020-10-20",4775.07,5013.82,4775.07,5013.82,9700],["2020-10-21",4775.07,4954.13,4715.38,4954.13,3500],["2020-10-22",4775.07,5073.51,4715.38,4715.38,5200],["2020-10-23",5133.2,5133.2,4536.31,4834.76,1200],["2020-10-26",4715.38,5252.57,4655.69,5192.89,49500],["2020-10-27",5192.89,5192.89,5192.89,5192.89,0],["2020-10-28",5192.89,5491.33,5192.89,5252.57,800],["2020-10-29",4775.07,5551.02,4775.07,5551.02,3200],["2020-10-30",5312.26,5730.08,5133.2,5730.08,14800],["2020-11-02",5730.08,5730.08,5730.08,5730.08,0],["2020-11-03",5730.08,5730.08,5730.08,5730.08,0],["2020-11-04",5730.08,5730.08,5730.08,5730.08,0],["2020-11-05",5730.08,5730.08,5730.08,5730.08,0],["2020-11-06",5192.89,5312.26,5192.89,5312.26,1300],["2020-11-09",4894.44,5252.57,4834.76,5252.57,2600],["2020-11-10",4894.44,5192.89,4775.07,5192.89,2200],["2020-11-11",5491.33,5491.33,4775.07,5252.57,2700],["2020-11-12",5133.2,5133.2,5133.2,5133.2,100],["2020-11-13",4775.07,5013.82,4775.07,4775.07,2500],["2020-11-16",4775.07,4954.13,4775.07,4954.13,1600],["2020-11-17",4954.13,4954.13,4954.13,4954.13,0],["2020-11-18",5013.82,5312.26,5013.82,5133.2,800],["2020-11-19",4954.13,5073.51,4954.13,5073.51,300],["2020-11-20",5073.51,5252.57,5073.51,5252.57,800],["2020-11-23",5252.57,5252.57,5252.57,5252.57,0],["2020-11-24",5252.57,5252.57,5252.57,5252.57,0],["2020-11-25",5252.57,5252.57,5252.57,5252.57,0],["2020-11-26",5252.57,5252.57,5252.57,5252.57,0],["2020-11-27",5013.82,5013.82,5013.82,5013.82,700],["2020-11-30",5013.82,5013.82,5013.82,5013.82,0],["2020-12-01",4775.07,5013.82,4655.69,5013.82,1200],["2020-12-02",5192.89,5312.26,5133.2,5312.26,2600],["2020-12-03",5312.26,5312.26,5312.26,5312.26,0],["2020-12-04",5312.26,5312.26,5312.26,5312.26,0],["2020-12-07",5312.26,5312.26,5312.26,5312.26,0],["2020-12-08",5312.26,5312.26,5312.26,5312.26,0],["2020-12-09",5013.82,5312.26,4954.13,5312.26,1400],["2020-12-10",4954.13,5192.89,4954.13,5192.89,4000],["2020-12-11",5192.89,5192.89,5192.89,5192.89,0],["2020-12-14",4954.13,5551.02,4954.13,5431.64,2900],["2020-12-15",5192.89,5431.64,5192.89,5431.64,15500],["2020-12-16",5073.51,5909.15,5073.51,5909.15,18100],["2020-12-17",5371.95,6207.59,5371.95,6147.9,17100],["2020-12-18",5670.39,6744.78,5670.39,6446.34,13700],["2020-12-21",6326.96,6565.72,5909.15,6565.72,3900],["2020-12-22",6207.59,7162.6,6207.59,7162.6,6000],["2020-12-23",6565.72,7640.11,6446.34,6864.16,27400],["2020-12-24",6565.72,7401.35,6207.59,6565.72,24000],["2020-12-25",6565.72,6565.72,6565.72,6565.72,0],["2020-12-28",6565.72,6565.72,6565.72,6565.72,0],["2020-12-29",6147.9,6386.65,5968.83,6386.65,4900],["2020-12-30",6506.03,6506.03,6267.28,6267.28,2100],["2020-12-31",6267.28,6267.28,6267.28,6267.28,0],["2021-01-04",6386.65,6864.16,6386.65,6565.72,5800],["2021-01-05",6147.9,6147.9,5968.83,6147.9,11100],["2021-01-06",6506.03,6506.03,6147.9,6147.9,1300],["2021-01-07",6446.34,6446.34,6446.34,6446.34,100],["2021-01-08",6446.34,6864.16,6207.59,6207.59,1100],["2021-01-11",5730.08,6147.9,5730.08,6147.9,200],["2021-01-12",6147.9,6506.03,5730.08,6147.9,5400],["2021-01-13",6506.03,6506.03,6506.03,6506.03,100],["2021-01-14",5968.83,6446.34,5909.15,6088.21,12700],["2021-01-15",6028.52,6565.72,5849.46,6565.72,5500],["2021-01-18",5909.15,6386.65,5909.15,6386.65,15300],["2021-01-19",5789.77,6207.59,5789.77,6207.59,1300],["2021-01-20",6207.59,6386.65,6028.52,6207.59,600],["2021-01-21",6207.59,6207.59,6207.59,6207.59,0],["2021-01-22",6207.59,6207.59,6207.59,6207.59,0],["2021-01-25",5968.83,6088.21,5968.83,6088.21,7500],["2021-01-26",6088.21,6088.21,6088.21,6088.21,6841],["2021-01-27",6088.21,6088.21,6088.21,6088.21,0],["2021-01-28",5551.02,6028.52,5491.33,5491.33,9100],["2021-01-29",5133.2,5968.83,5013.82,5909.15,18300],["2021-02-01",6088.21,6088.21,6088.21,6088.21,100],["2021-02-02",5968.83,5968.83,5968.83,5968.83,200],["2021-02-03",5968.83,5968.83,5968.83,5968.83,0],["2021-02-04",5968.83,5968.83,5968.83,5968.83,0],["2021-02-05",5610.7,5849.46,5371.95,5670.39,4900],["2021-02-08",5192.89,5551.02,5133.2,5551.02,1500],["2021-02-09",5073.51,5551.02,5013.82,5491.33,9000],["2021-02-17",5133.2,5491.33,5133.2,5491.33,300],["2021-02-18",5431.64,5551.02,5431.64,5551.02,2000],["2021-02-19",5551.02,5551.02,5252.57,5551.02,2100],["2021-02-22",5551.02,5968.83,5551.02,5670.39,1200],["2021-02-23",5670.39,5670.39,5670.39,5670.39,700],["2021-02-24",5670.39,5909.15,5670.39,5730.08,1200],["2021-02-25",5730.08,5849.46,5610.7,5730.08,3200],["2021-02-26",5730.08,5730.08,5730.08,5730.08,0],["2021-03-01",5849.46,5849.46,5252.57,5730.08,800],["2021-03-02",5371.95,5610.7,5371.95,5610.7,1900],["2021-03-03",5789.77,5789.77,5610.7,5730.08,1400],["2021-03-04",5730.08,5730.08,5670.39,5670.39,1900],["2021-03-05",5371.95,5909.15,5371.95,5789.77,5100],["2021-03-08",5730.08,5789.77,5730.08,5789.77,1900],["2021-03-09",5730.08,5730.08,5730.08,5730.08,100],["2021-03-10",5730.08,5730.08,5670.39,5670.39,1000],["2021-03-11",5909.15,5909.15,5849.46,5909.15,25800],["2021-03-12",5909.15,6446.34,5909.15,6446.34,37000],["2021-03-15",6386.65,6446.34,6267.28,6446.34,24000],["2021-03-16",6446.34,6864.16,6386.65,6446.34,14700],["2021-03-17",5909.15,6326.96,5909.15,6028.52,4400],["2021-03-18",6267.28,6446.34,6028.52,6267.28,8300],["2021-03-19",6147.9,6207.59,6147.9,6147.9,10001],["2021-03-22",6267.28,6326.96,5968.83,6207.59,12800],["2021-03-23",6088.21,6207.59,6088.21,6207.59,1200],["2021-03-24",5968.83,6565.72,5968.83,6565.72,14200],["2021-03-25",6326.96,7162.6,6267.28,6565.72,18900],["2021-03-26",6506.03,7162.6,6506.03,6923.85,14500],["2021-03-29",6923.85,7461.04,6864.16,7162.6,12600],["2021-03-30",7162.6,7759.48,6446.34,7640.11,88200],["2021-03-31",6923.85,8296.68,6923.85,8236.99,25900],["2021-04-01",8057.93,8654.81,7461.04,8535.43,44300],["2021-04-02",7759.48,8535.43,7699.8,8535.43,31400],["2021-04-05",7699.8,8296.68,7699.8,7699.8,25100],["2021-04-06",7043.22,7580.42,6983.54,7281.98,920100],["2021-04-07",7102.91,7281.98,6565.72,6685.09,26251],["2021-04-08",6685.09,7341.67,6685.09,7341.67,13000],["2021-04-09",7341.67,7341.67,6685.09,7162.6,11100],["2021-04-12",7043.22,7043.22,6446.34,6744.78,47000],["2021-04-13",6744.78,6923.85,6565.72,6565.72,15300],["2021-04-14",6565.72,6565.72,6028.52,6386.65,34200],["2021-04-15",6386.65,6386.65,6028.52,6207.59,11500],["2021-04-16",6565.72,6565.72,5670.39,5909.15,32100],["2021-04-19",5968.83,6147.9,5968.83,6147.9,3500],["2021-04-20",6267.28,6267.28,5968.83,6088.21,15200],["2021-04-22",6028.52,6028.52,5789.77,5789.77,14700],["2021-04-23",5789.77,5909.15,5789.77,5909.15,4800],["2021-04-26",5909.15,5909.15,5789.77,5789.77,5900],["2021-04-27",5789.77,5789.77,5670.39,5670.39,4200],["2021-04-28",5670.39,5789.77,5670.39,5789.77,3500],["2021-04-29",5789.77,5849.46,5789.77,5789.77,3800],["2021-05-04",5789.77,5789.77,5670.39,5789.77,6900],["2021-05-05",5789.77,5789.77,5670.39,5670.39,5100],["2021-05-06",5670.39,5968.83,5551.02,5789.77,4900],["2021-05-07",5789.77,5789.77,5730.08,5789.77,7100],["2021-05-10",5730.08,5789.77,5670.39,5670.39,19000],["2021-05-11",5730.08,5730.08,5371.95,5551.02,46800],["2021-05-12",5551.02,5551.02,5013.82,5371.95,288700],["2021-05-13",5371.95,5730.08,4834.76,5730.08,491700],["2021-05-14",5610.7,5789.77,5610.7,5789.77,7800],["2021-05-17",5610.7,5610.7,5252.57,5312.26,74500],["2021-05-18",5013.82,5133.2,4834.76,4894.44,109900],["2021-05-19",4954.13,5013.82,4894.44,4894.44,38600],["2021-05-20",5013.82,5192.89,4894.44,4894.44,39600],["2021-05-21",4954.13,5013.82,4894.44,4954.13,44900],["2021-05-24",4954.13,5073.51,4954.13,5013.82,20100],["2021-05-25",4954.13,5013.82,4894.44,4954.13,32600],["2021-05-26",4954.13,4954.13,4834.76,4834.76,24500],["2021-05-27",4894.44,4894.44,4834.76,4834.76,35400],["2021-05-28",4775.07,4894.44,4775.07,4894.44,28000],["2021-05-31",4894.44,4954.13,4775.07,4775.07,17800],["2021-06-01",4834.76,4894.44,4834.76,4894.44,12800],["2021-06-02",4894.44,4954.13,4834.76,4954.13,39000],["2021-06-03",5013.82,5013.82,4894.44,5013.82,68100],["2021-06-04",5013.82,5013.82,4954.13,5013.82,16500],["2021-06-07",4954.13,5133.2,4954.13,5073.51,27600],["2021-06-08",5073.51,5073.51,4954.13,4954.13,37300],["2021-06-09",4954.13,5013.82,4954.13,5013.82,8600],["2021-06-10",5013.82,5013.82,4894.44,4954.13,35300],["2021-06-11",4954.13,5013.82,4954.13,5013.82,22100],["2021-06-14",5013.82,5013.82,4954.13,5013.82,15600],["2021-06-15",4954.13,5013.82,4954.13,4954.13,12300],["2021-06-16",4954.13,4954.13,4894.44,4954.13,12100],["2021-06-17",4894.44,4954.13,4894.44,4954.13,20100],["2021-06-18",4954.13,5013.82,4954.13,5013.82,15200],["2021-06-21",5013.82,5192.89,5013.82,5192.89,49400],["2021-06-22",5252.57,5670.39,5192.89,5491.33,43900],["2021-06-23",5610.7,5730.08,5371.95,5431.64,58900],["2021-06-24",5431.64,5431.64,5073.51,5371.95,10200],["2021-06-25",5192.89,5610.7,5192.89,5551.02,64600],["2021-06-28",5610.7,5849.46,5610.7,5730.08,98300],["2021-06-29",5849.46,6267.28,5849.46,6267.28,106000],["2021-06-30",6267.28,6565.72,6147.9,6147.9,39800],["2021-07-01",6147.9,6147.9,5670.39,5849.46,35700],["2021-07-02",5909.15,5968.83,5670.39,5909.15,29800],["2021-07-05",5909.15,5909.15,5610.7,5610.7,38800],["2021-07-06",5610.7,5610.7,5371.95,5610.7,25500],["2021-07-07",5551.02,5551.02,5252.57,5431.64,34500],["2021-07-08",5560.96,5560.96,5172.99,5366.98,11800],["2021-07-09",5366.98,5366.98,5237.65,5302.31,12400],["2021-07-12",5172.99,5172.99,4979.0,4979.0,26300],["2021-07-13",4979.0,5237.65,4979.0,5108.33,6500],["2021-07-14",5302.31,5431.64,5108.33,5431.64,20500],["2021-07-15",5302.31,5366.98,5237.65,5302.31,4600],["2021-07-16",5172.99,5302.31,5172.99,5237.65,9500],["2021-07-19",5496.3,5496.3,5172.99,5366.98,7000],["2021-07-20",5237.65,5302.31,5172.99,5302.31,6800],["2021-07-21",5302.31,5302.31,5172.99,5302.31,3400],["2021-07-22",5302.31,5366.98,5237.65,5302.31,22500],["2021-07-23",5237.65,5366.98,5237.65,5366.98,11300],["2021-07-26",5172.99,5302.31,5172.99,5302.31,200],["2021-07-27",5302.31,5302.31,5172.99,5237.65,9100],["2021-07-28",5172.99,5237.65,5172.99,5237.65,4100],["2021-07-29",5237.65,5237.65,5237.65,5237.65,1000],["2021-07-30",5302.31,5302.31,5172.99,5172.99,900],["2021-08-02",5302.31,5366.98,5302.31,5366.98,800],["2021-08-03",5366.98,5366.98,5172.99,5302.31,7500],["2021-08-04",5237.65,5302.31,5237.65,5302.31,2300],["2021-08-05",5237.65,5302.31,5237.65,5302.31,1300],["2021-08-06",5366.98,5366.98,5237.65,5302.31,7800],["2021-08-09",5366.98,5366.98,5237.65,5237.65,68600],["2021-08-10",5237.65,5302.31,5108.33,5302.31,53700],["2021-08-11",5302.31,5366.98,5302.31,5366.98,5200],["2021-08-12",5302.31,5302.31,5302.31,5302.31,17200],["2021-08-13",5302.31,5431.64,5237.65,5302.31,41200],["2021-08-16",5302.31,5754.95,5302.31,5625.63,69400],["2021-08-17",5690.29,5948.94,5560.96,5819.61,78900],["2021-08-18",5819.61,5884.27,5754.95,5819.61,67400],["2021-08-19",5819.61,6401.57,5754.95,6272.25,193700],["2021-08-20",6336.91,6336.91,5819.61,5819.61,48200],["2021-08-23",5819.61,5819.61,5625.63,5754.95,25900],["2021-08-24",5690.29,5819.61,5496.3,5819.61,53200],["2021-08-25",5560.96,5819.61,5560.96,5819.61,4400],["2021-08-26",5690.29,5754.95,5560.96,5625.63,4400],["2021-08-27",5560.96,5625.63,5431.64,5625.63,52100],["2021-08-30",5560.96,5819.61,5496.3,5690.29,13900],["2021-08-31",5690.29,5690.29,5560.96,5690.29,11900],["2021-09-01",5690.29,5690.29,5560.96,5690.29,13700],["2021-09-06",5690.29,6207.59,5690.29,6013.6,42900],["2021-09-07",5884.27,6013.6,5884.27,5884.27,29000],["2021-09-08",5754.95,6013.6,5690.29,5948.94,18000],["2021-09-09",5819.61,5948.94,5754.95,5819.61,25500],["2021-09-10",5819.61,6078.26,5819.61,6078.26,26700],["2021-09-13",6078.26,6142.92,5884.27,5884.27,28000],["2021-09-14",5884.27,6078.26,5819.61,6013.6,17200],["2021-09-15",6013.6,6013.6,5948.94,5948.94,32400],["2021-09-16",5948.94,5948.94,5819.61,5948.94,24500],["2021-09-17",5948.94,6013.6,5819.61,5948.94,24300],["2021-09-20",6013.6,6530.9,5948.94,6530.9,95500],["2021-09-21",6983.54,6983.54,6207.59,6272.25,29900],["2021-09-22",6466.24,6854.21,6466.24,6854.21,279600],["2021-09-23",7500.83,7500.83,6466.24,6530.9,52400],["2021-09-24",6530.9,6530.9,6272.25,6272.25,46200],["2021-09-27",6272.25,6336.91,6078.26,6142.92,101100],["2021-09-28",6142.92,6272.25,6013.6,6272.25,49100],["2021-09-29",6207.59,6207.59,6013.6,6207.59,8500],["2021-09-30",6207.59,6336.91,6078.26,6207.59,36900],["2021-10-01",6078.26,6078.26,6013.6,6013.6,25300],["2021-10-04",6013.6,6078.26,5948.94,6078.26,12500],["2021-10-05",6013.6,6142.92,5948.94,6078.26,10600],["2021-10-06",6078.26,6142.92,6078.26,6142.92,12000],["2021-10-07",6207.59,6336.91,6078.26,6207.59,14900],["2021-10-08",6142.92,6142.92,6013.6,6078.26,21300],["2021-10-11",6078.26,6272.25,6078.26,6207.59,24500],["2021-10-12",6207.59,6272.25,5884.27,6272.25,44100],["2021-10-13",6142.92,6272.25,6078.26,6272.25,7200],["2021-10-14",6078.26,6336.91,6078.26,6272.25,6000],["2021-10-15",6272.25,6336.91,6207.59,6336.91,20000],["2021-10-18",6272.25,6272.25,6013.6,6013.6,8700],["2021-10-19",6207.59,6272.25,5948.94,6207.59,3200],["2021-10-20",6272.25,6272.25,5948.94,6142.92,22200],["2021-10-21",6142.92,6272.25,6142.92,6142.92,11700],["2021-10-22",6272.25,6336.91,6142.92,6336.91,38900],["2021-10-25",6336.91,6595.56,6336.91,6530.9,93000],["2021-10-26",6530.9,6660.22,6466.24,6530.9,46000],["2021-10-27",6530.9,6595.56,6272.25,6595.56,151400],["2021-10-28",7048.2,7112.86,6595.56,6854.21,53900],["2021-10-29",7048.2,7112.86,6660.22,7112.86,100400],["2021-11-01",7112.86,7371.51,7048.2,7048.2,102400],["2021-11-02",7112.86,7565.5,7048.2,7500.83,54500],["2021-11-03",7565.5,7565.5,6789.55,6854.21,158600],["2021-11-04",6854.21,7048.2,6854.21,6918.87,26000],["2021-11-05",6983.54,7242.18,6983.54,7177.52,27400],["2021-11-08",7371.51,7694.82,7371.51,7500.83,46000],["2021-11-09",7436.17,7500.83,7306.85,7306.85,48900],["2021-11-10",7306.85,7565.5,7242.18,7565.5,71900],["2021-11-11",7694.82,7759.48,7371.51,7565.5,38700],["2021-11-12",7630.16,7694.82,7436.17,7565.5,55200],["2021-11-15",7565.5,7694.82,7500.83,7694.82,105300],["2021-11-16",7694.82,7888.81,7565.5,7694.82,23700],["2021-11-17",7759.48,7759.48,7565.5,7565.5,25800],["2021-11-18",7565.5,7630.16,7500.83,7565.5,42300],["2021-11-19",7500.83,7759.48,7500.83,7500.83,39300],["2021-11-22",7500.83,7565.5,7436.17,7436.17,35300],["2021-11-23",7436.17,7500.83,7371.51,7436.17,23000],["2021-11-24",7565.5,7630.16,7436.17,7565.5,15100],["2021-11-25",7565.5,7565.5,7436.17,7500.83,13700],["2021-11-26",7500.83,7565.5,7436.17,7436.17,48800],["2021-11-29",7306.85,7436.17,7177.52,7436.17,20200],["2021-11-30",7436.17,7436.17,7306.85,7306.85,8200],["2021-12-01",7306.85,7306.85,7242.18,7306.85,19500],["2021-12-02",7306.85,7306.85,7177.52,7177.52,8600],["2021-12-03",7177.52,7242.18,6466.24,6983.54,24600],["2021-12-06",6660.22,6854.21,6530.9,6724.89,13000],["2021-12-07",6724.89,6854.21,6724.89,6789.55,5000],["2021-12-08",6660.22,6983.54,6530.9,6530.9,6100],["2021-12-09",6724.89,6854.21,6660.22,6854.21,3800],["2021-12-10",6854.21,6854.21,6789.55,6854.21,3300],["2021-12-13",6854.21,7242.18,6854.21,7112.86,33800],["2021-12-14",7112.86,7112.86,7112.86,7112.86,19300],["2021-12-15",7112.86,7112.86,6918.87,6918.87,14800],["2021-12-16",6918.87,6983.54,6918.87,6983.54,6700],["2021-12-17",6789.55,6789.55,6789.55,6789.55,3200],["2021-12-20",6789.55,6789.55,6789.55,6789.55,0],["2021-12-21",6789.55,7048.2,6789.55,7048.2,600],["2021-12-22",7048.2,7048.2,6983.54,7048.2,5000],["2021-12-23",6854.21,6918.87,6854.21,6918.87,3900],["2021-12-24",6918.87,6983.54,6918.87,6983.54,24400],["2021-12-27",6983.54,6983.54,6983.54,6983.54,1300],["2021-12-28",6918.87,7112.86,6918.87,7112.86,6500],["2021-12-29",6983.54,7048.2,6983.54,7048.2,8900],["2021-12-30",7048.2,7048.2,7048.2,7048.2,1100],["2021-12-31",6854.21,7048.2,6854.21,7048.2,300],["2022-01-04",7048.2,7112.86,6983.54,7112.86,7100],["2022-01-05",6918.87,7048.2,6918.87,7048.2,2400],["2022-01-06",7048.2,7048.2,6854.21,7048.2,11600],["2022-01-07",6854.21,7048.2,6660.22,6983.54,14900],["2022-01-10",6918.87,6983.54,6854.21,6854.21,13000],["2022-01-11",6854.21,6983.54,6854.21,6918.87,2900],["2022-01-12",6854.21,6918.87,6789.55,6918.87,30800],["2022-01-13",6983.54,6983.54,6789.55,6983.54,4200],["2022-01-14",6660.22,6789.55,6660.22,6789.55,2700],["2022-01-17",6530.9,6595.56,6466.24,6466.24,4000],["2022-01-18",6466.24,6466.24,6207.59,6466.24,2200],["2022-01-19",6142.92,6336.91,6142.92,6272.25,10900],["2022-01-20",6272.25,6401.57,6272.25,6401.57,1300],["2022-01-21",6142.92,6336.91,6078.26,6336.91,14900],["2022-01-24",6401.57,6401.57,6078.26,6272.25,3800],["2022-01-25",5819.61,6272.25,5754.95,6272.25,6200],["2022-01-26",6272.25,6272.25,6272.25,6272.25,3400],["2022-01-27",6272.25,6272.25,6142.92,6142.92,1200],["2022-01-28",6207.59,6207.59,6013.6,6013.6,5600],["2022-02-07",6530.9,6595.56,6530.9,6595.56,6000],["2022-02-08",6595.56,6595.56,6595.56,6595.56,0],["2022-02-09",6013.6,6530.9,6013.6,6530.9,5600],["2022-02-10",6595.56,6595.56,6595.56,6595.56,4500],["2022-02-11",6466.24,6466.24,6142.92,6466.24,2200],["2022-02-14",6078.26,6466.24,6078.26,6466.24,2200],["2022-02-15",6401.57,6401.57,6401.57,6401.57,100],["2022-02-16",6401.57,6466.24,6401.57,6466.24,300],["2022-02-17",6401.57,6530.9,6401.57,6466.24,1200],["2022-02-18",6466.24,6466.24,6466.24,6466.24,2300],["2022-02-21",6530.9,6595.56,6466.24,6595.56,15900],["2022-02-22",6595.56,6595.56,6466.24,6530.9,4100],["2022-02-23",6530.9,6789.55,6530.9,6595.56,7700],["2022-02-24",6789.55,6789.55,6401.57,6401.57,4000],["2022-02-25",6401.57,6530.9,6401.57,6466.24,2500],["2022-02-28",6466.24,6595.56,6401.57,6401.57,3000],["2022-03-01",6595.56,6660.22,6530.9,6530.9,4000],["2022-03-02",6466.24,6466.24,6401.57,6466.24,4200],["2022-03-03",6595.56,6660.22,6530.9,6595.56,3900],["2022-03-04",6724.89,6789.55,6530.9,6530.9,6100],["2022-03-07",6789.55,6789.55,6660.22,6789.55,1600],["2022-03-08",6854.21,6854.21,6595.56,6595.56,7400],["2022-03-09",6466.24,6660.22,6466.24,6466.24,1300],["2022-03-10",6401.57,6789.55,6401.57,6724.89,14800],["2022-03-11",6724.89,6724.89,6660.22,6660.22,2400],["2022-03-14",6595.56,6595.56,6530.9,6530.9,300],["2022-03-15",6466.24,6530.9,6466.24,6530.9,1500],["2022-03-16",6466.24,6724.89,6466.24,6724.89,16000],["2022-03-17",6724.89,6789.55,6595.56,6789.55,14900],["2022-03-18",6789.55,7112.86,6724.89,7112.86,16400],["2022-03-21",7112.86,7371.51,6854.21,7177.52,36000],["2022-03-22",7048.2,7565.5,6854.21,7436.17,43500],["2022-03-23",7565.5,7759.48,7112.86,7371.51,28300],["2022-03-24",7436.17,7436.17,7112.86,7306.85,8700],["2022-03-25",7565.5,7565.5,6660.22,7112.86,20100],["2022-03-28",7436.17,7436.17,6789.55,7112.86,1700],["2022-03-29",7048.2,7112.86,6789.55,7112.86,19200],["2022-03-30",6789.55,7112.86,6789.55,6983.54,15500],["2022-03-31",7048.2,7048.2,6789.55,6983.54,18500],["2022-04-01",7048.2,7048.2,6918.87,7048.2,7500],["2022-04-04",7436.17,7436.17,7048.2,7112.86,900],["2022-04-05",6854.21,7112.86,6854.21,7112.86,4100],["2022-04-06",7112.86,7112.86,7112.86,7112.86,200],["2022-04-07",7112.86,7112.86,6789.55,7112.86,7900],["2022-04-08",6789.55,6918.87,6724.89,6724.89,3800],["2022-04-12",6724.89,6918.87,6595.56,6595.56,16000],["2022-04-13",6854.21,6854.21,6466.24,6789.55,1900],["2022-04-14",6724.89,7112.86,6724.89,7112.86,6000],["2022-04-15",6983.54,6983.54,6983.54,6983.54,1000],["2022-04-18",6466.24,6854.21,6466.24,6660.22,8400],["2022-04-19",6724.89,6724.89,6272.25,6660.22,600],["2022-04-20",6466.24,6530.9,6466.24,6530.9,7000],["2022-04-21",6142.92,6660.22,6013.6,6660.22,14000],["2022-04-22",6207.59,6595.56,6142.92,6595.56,2800],["2022-04-25",7048.2,7048.2,6142.92,6595.56,1300],["2022-04-26",6078.26,6595.56,6078.26,6595.56,2600],["2022-04-27",6595.56,6595.56,6595.56,6595.56,3300],["2022-04-28",6336.91,6336.91,6336.91,6336.91,1000],["2022-04-29",6530.9,6789.55,6530.9,6789.55,3500],["2022-05-04",6272.25,6724.89,6272.25,6724.89,4600],["2022-05-05",6983.54,6983.54,6983.54,6983.54,100],["2022-05-06",6336.91,6660.22,6336.91,6595.56,1600],["2022-05-09",6918.87,6918.87,6013.6,6724.89,1500],["2022-05-10",6078.26,6272.25,6078.26,6207.59,11200],["2022-05-11",6660.22,6660.22,6660.22,6660.22,100],["2022-05-12",6207.59,6660.22,6013.6,6272.25,21200],["2022-05-13",6336.91,6336.91,5690.29,6078.26,76000],["2022-05-16",6336.91,6336.91,6142.92,6142.92,1300],["2022-05-17",6013.6,6013.6,6013.6,6013.6,500],["2022-05-18",6013.6,6207.59,5884.27,6142.92,28400],["2022-05-19",6142.92,6142.92,6142.92,6142.92,0],["2022-05-20",6142.92,6142.92,6142.92,6142.92,0],["2022-05-23",5754.95,6013.6,5690.29,6013.6,1000],["2022-05-24",6013.6,6013.6,6013.6,6013.6,0],["2022-05-25",6013.6,6013.6,6013.6,6013.6,200],["2022-05-26",5819.61,6078.26,5754.95,6013.6,17800],["2022-05-27",6078.26,6078.26,6013.6,6013.6,18700],["2022-05-30",5948.94,6078.26,5948.94,6078.26,6000],["2022-05-31",6013.6,6078.26,6013.6,6013.6,1600],["2022-06-01",5819.61,6013.6,5754.95,5948.94,8100],["2022-06-02",5884.27,5948.94,5884.27,5948.94,6500],["2022-06-03",6142.92,6142.92,5884.27,6078.26,2400],["2022-06-06",6078.26,6078.26,6078.26,6078.26,0],["2022-06-07",5819.61,5948.94,5819.61,5948.94,600],["2022-06-08",6013.6,6013.6,6013.6,6013.6,100],["2022-06-09",6013.6,6013.6,6013.6,6013.6,0],["2022-06-10",6013.6,6013.6,6013.6,6013.6,0],["2022-06-13",6013.6,6013.6,6013.6,6013.6,0],["2022-06-14",5560.96,5948.94,5560.96,5948.94,400],["2022-06-15",5948.94,6013.6,5560.96,5948.94,2300],["2022-06-16",5948.94,5948.94,5948.94,5948.94,300],["2022-06-17",6142.92,6142.92,5884.27,5884.27,700],["2022-06-20",5754.95,5819.61,5560.96,5754.95,55200],["2022-06-21",5496.3,5690.29,5302.31,5690.29,5200],["2022-06-22",5431.64,5625.63,5237.65,5431.64,14200],["2022-06-23",5948.94,5948.94,5948.94,5948.94,100],["2022-06-24",6272.25,6272.25,5366.98,5819.61,6400],["2022-06-27",6078.26,6078.26,5625.63,6013.6,500],["2022-06-28",6013.6,6013.6,6013.6,6013.6,0],["2022-06-29",5948.94,5948.94,5948.94,5948.94,900],["2022-06-30",5819.61,6013.6,5819.61,5948.94,2100],["2022-07-01",6207.59,6207.59,6207.59,6207.59,100],["2022-07-04",6207.59,6207.59,5819.61,5819.61,7600],["2022-07-05",6142.92,6142.92,5819.61,5819.61,9800],["2022-07-06",6078.26,6078.26,5819.61,5819.61,4000],["2022-07-07",6310.42,6310.42,5959.84,6100.08,800],["2022-07-08",5959.84,5959.84,5609.27,5819.61,40100],["2022-07-11",5749.5,5819.61,5609.27,5819.61,5200],["2022-07-12",5819.61,5819.61,5328.8,5749.5,25900],["2022-07-13",5749.5,5749.5,5749.5,5749.5,0],["2022-07-14",5749.5,5749.5,5749.5,5749.5,0],["2022-07-15",5539.15,5609.27,5539.15,5609.27,30200],["2022-07-18",5469.03,5469.03,5258.69,5469.03,25000],["2022-07-19",5819.61,5819.61,5539.15,5609.27,3000],["2022-07-20",5469.03,5679.38,5469.03,5609.27,14900],["2022-07-21",5539.15,5539.15,5539.15,5539.15,10900],["2022-07-22",5539.15,5539.15,5539.15,5539.15,49200],["2022-07-25",5609.27,5609.27,5469.03,5469.03,41500],["2022-07-26",5469.03,5469.03,5469.03,5469.03,0],["2022-07-27",5469.03,5469.03,5398.92,5469.03,51100],["2022-07-28",5609.27,5609.27,5539.15,5539.15,4100],["2022-07-29",5469.03,5609.27,5469.03,5469.03,8700],["2022-08-01",5469.03,5469.03,5469.03,5469.03,95800],["2022-08-02",5469.03,5539.15,5328.8,5469.03,58700],["2022-08-03",5539.15,5609.27,5469.03,5469.03,16300],["2022-08-04",5469.03,5469.03,5398.92,5398.92,29900],["2022-08-05",5398.92,5539.15,5328.8,5539.15,15500],["2022-08-08",5469.03,5539.15,5469.03,5469.03,6300],["2022-08-09",5469.03,5469.03,5398.92,5469.03,15500],["2022-08-10",5469.03,5469.03,5469.03,5469.03,5900],["2022-08-11",5469.03,5469.03,5398.92,5398.92,14800],["2022-08-12",5398.92,5469.03,5328.8,5398.92,40300],["2022-08-15",5469.03,5539.15,5398.92,5398.92,17400],["2022-08-16",5539.15,5539.15,5328.8,5469.03,8400],["2022-08-17",5469.03,5539.15,5469.03,5469.03,5900],["2022-08-18",5469.03,5469.03,5469.03,5469.03,3000],["2022-08-19",5469.03,5469.03,5398.92,5398.92,11900],["2022-08-22",5469.03,5469.03,5469.03,5469.03,400],["2022-08-23",5469.03,5469.03,5328.8,5328.8,6000],["2022-08-24",5398.92,5398.92,5398.92,5398.92,3000],["2022-08-25",5398.92,5469.03,5398.92,5398.92,8200],["2022-08-26",5398.92,5469.03,5328.8,5398.92,2700],["2022-08-29",5398.92,5398.92,5258.69,5398.92,3500],["2022-08-30",5328.8,5398.92,5328.8,5398.92,1200],["2022-08-31",5398.92,5539.15,5398.92,5539.15,44400],["2022-09-05",5539.15,5539.15,5539.15,5539.15,200],["2022-09-06",5398.92,5398.92,5328.8,5398.92,6200],["2022-09-07",5469.03,5539.15,5469.03,5469.03,2100],["2022-09-08",5398.92,5469.03,5398.92,5469.03,1400],["2022-09-09",5398.92,5398.92,5328.8,5328.8,10100],["2022-09-12",5328.8,5398.92,5328.8,5398.92,3500],["2022-09-13",5398.92,5609.27,5398.92,5609.27,25400],["2022-09-14",5539.15,5609.27,5469.03,5469.03,6700],["2022-09-15",5469.03,5469.03,5398.92,5469.03,4100],["2022-09-16",5469.03,5539.15,5328.8,5328.8,28300],["2022-09-19",5469.03,5539.15,5328.8,5328.8,5500],["2022-09-20",5469.03,5539.15,5469.03,5469.03,8700],["2022-09-21",5469.03,5469.03,5398.92,5469.03,7100],["2022-09-22",5469.03,5469.03,5469.03,5469.03,10100],["2022-09-23",5469.03,5539.15,5469.03,5539.15,5200],["2022-09-26",5539.15,5539.15,5469.03,5469.03,22200],["2022-09-27",5469.03,5539.15,5469.03,5539.15,9000],["2022-09-28",5609.27,5609.27,5539.15,5539.15,8500],["2022-09-29",5539.15,5609.27,5539.15,5609.27,8600],["2022-09-30",5469.03,5609.27,5398.92,5398.92,11700],["2022-10-03",5469.03,5469.03,5469.03,5469.03,4400],["2022-10-04",5539.15,5609.27,5469.03,5469.03,16900],["2022-10-05",5539.15,5539.15,5539.15,5539.15,100],["2022-10-06",5469.03,5539.15,5398.92,5539.15,600],["2022-10-07",5398.92,5398.92,5258.69,5258.69,12200],["2022-10-10",5328.8,5398.92,5328.8,5398.92,200],["2022-10-11",5048.34,5258.69,5048.34,5258.69,8200],["2022-10-12",5398.92,5469.03,5398.92,5469.03,5000],["2022-10-13",5398.92,5539.15,5398.92,5539.15,3400],["2022-10-14",5469.03,5469.03,5469.03,5469.03,37400],["2022-10-17",5469.03,5469.03,5469.03,5469.03,1200],["2022-10-18",5469.03,5469.03,5469.03,5469.03,0],["2022-10-19",5469.03,5469.03,5469.03,5469.03,11000],["2022-10-20",5469.03,5469.03,5469.03,5469.03,100],["2022-10-21",5469.03,5469.03,5188.57,5188.57,8200],["2022-10-24",4978.22,5188.57,4978.22,5188.57,1300],["2022-10-25",5258.69,5398.92,5258.69,5328.8,3500],["2022-10-26",5469.03,5469.03,5398.92,5398.92,7500],["2022-10-27",5398.92,5398.92,5398.92,5398.92,300],["2022-10-28",5469.03,5469.03,5469.03,5469.03,900],["2022-10-31",5469.03,5469.03,5469.03,5469.03,0],["2022-11-01",5469.03,5469.03,5469.03,5469.03,8000],["2022-11-02",5328.8,5328.8,5258.69,5258.69,30000],["2022-11-03",5258.69,5469.03,5258.69,5469.03,1900],["2022-11-04",5328.8,5328.8,5328.8,5328.8,3000],["2022-11-07",5328.8,5328.8,5328.8,5328.8,10300],["2022-11-08",5328.8,5328.8,5328.8,5328.8,3000],["2022-11-09",5469.03,5469.03,5258.69,5258.69,4100],["2022-11-10",5328.8,5328.8,5328.8,5328.8,100],["2022-11-11",5328.8,5328.8,5328.8,5328.8,500],["2022-11-14",5328.8,5398.92,5328.8,5328.8,3500],["2022-11-15",5328.8,5328.8,4908.11,4908.11,3300],["2022-11-16",5328.8,5328.8,5328.8,5328.8,100],["2022-11-17",5258.69,5258.69,5258.69,5258.69,2800],["2022-11-18",5258.69,5258.69,5258.69,5258.69,100],["2022-11-21",5258.69,5258.69,5258.69,5258.69,0],["2022-11-22",5258.69,5258.69,5258.69,5258.69,3000],["2022-11-23",5258.69,5258.69,5258.69,5258.69,0],["2022-11-24",5328.8,5328.8,5328.8,5328.8,2100],["2022-11-25",5328.8,5328.8,5328.8,5328.8,0],["2022-11-28",5328.8,5398.92,5328.8,5398.92,4900],["2022-11-29",5258.69,5328.8,5258.69,5328.8,1200],["2022-11-30",5328.8,5328.8,5328.8,5328.8,1400],["2022-12-01",5328.8,5328.8,5328.8,5328.8,0],["2022-12-02",5328.8,5328.8,5328.8,5328.8,1900],["2022-12-05",5328.8,5328.8,5328.8,5328.8,27600],["2022-12-06",5328.8,5328.8,5328.8,5328.8,1100],["2022-12-07",5258.69,5328.8,5258.69,5328.8,4500],["2022-12-08",5328.8,5328.8,5328.8,5328.8,0],["2022-12-09",5328.8,5328.8,5328.8,5328.8,0],["2022-12-12",5398.92,5469.03,5398.92,5398.92,500],["2022-12-13",5398.92,5398.92,5398.92,5398.92,0],["2022-12-14",5469.03,5469.03,5469.03,5469.03,400],["2022-12-15",5328.8,5328.8,5328.8,5328.8,100],["2022-12-16",5328.8,5328.8,5328.8,5328.8,0],["2022-12-19",5328.8,5328.8,5328.8,5328.8,0],["2022-12-20",5328.8,5328.8,5328.8,5328.8,0],["2022-12-21",5328.8,5328.8,5328.8,5328.8,0],["2022-12-22",5469.03,5469.03,5469.03,5469.03,100],["2022-12-23",5469.03,5469.03,5469.03,5469.03,0],["2022-12-26",5469.03,5469.03,5469.03,5469.03,0],["2022-12-27",5469.03,5469.03,5469.03,5469.03,0],["2022-12-28",5469.03,5469.03,5469.03,5469.03,100],["2022-12-29",5469.03,5469.03,5469.03,5469.03,0],["2022-12-30",5469.03,5469.03,5469.03,5469.03,700],["2023-01-03",5469.03,5469.03,5469.03,5469.03,0],["2023-01-04",5469.03,5469.03,5469.03,5469.03,0],["2023-01-05",5469.03,5469.03,5469.03,5469.03,0],["2023-01-06",5539.15,5539.15,5539.15,5539.15,300],["2023-01-09",5539.15,5609.27,5539.15,5609.27,1000],["2023-01-10",5609.27,5609.27,5609.27,5609.27,0],["2023-01-11",5609.27,5609.27,5609.27,5609.27,0],["2023-01-12",5609.27,5609.27,5609.27,5609.27,0],["2023-01-13",5609.27,5609.27,5609.27,5609.27,0],["2023-01-16",5539.15,5539.15,5539.15,5539.15,100],["2023-01-17",5539.15,5539.15,5539.15,5539.15,0],["2023-01-18",5539.15,5539.15,5539.15,5539.15,0],["2023-01-19",5539.15,5539.15,5539.15,5539.15,0],["2023-01-27",5539.15,5539.15,5539.15,5539.15,0],["2023-01-30",5609.27,5609.27,5609.27,5609.27,300],["2023-01-31",5328.8,5539.15,5328.8,5328.8,1300],["2023-02-01",5328.8,5328.8,5328.8,5328.8,4900],["2023-02-02",5328.8,5328.8,5328.8,5328.8,0],["2023-02-03",5328.8,5328.8,5328.8,5328.8,400],["2023-02-06",5328.8,5328.8,5328.8,5328.8,0],["2023-02-07",5328.8,5328.8,5328.8,5328.8,0],["2023-02-08",5328.8,5328.8,5328.8,5328.8,0],["2023-02-09",5328.8,5398.92,5258.69,5258.69,400],["2023-02-10",5328.8,5328.8,5328.8,5328.8,100],["2023-02-13",5328.8,5328.8,4908.11,4908.11,2500],["2023-02-14",5328.8,5328.8,5328.8,5328.8,100],["2023-02-15",5328.8,5328.8,5328.8,5328.8,0],["2023-02-16",5398.92,5469.03,5398.92,5469.03,1600],["2023-02-17",5469.03,5469.03,5469.03,5469.03,0],["2023-02-20",5469.03,5469.03,5469.03,5469.03,0],["2023-02-21",5328.8,5398.92,5328.8,5398.92,3700],["2023-02-22",5328.8,5398.92,5328.8,5398.92,500],["2023-02-23",5398.92,5398.92,5398.92,5398.92,0],["2023-02-24",5258.69,5398.92,5258.69,5398.92,800],["2023-02-27",5328.8,5328.8,5328.8,5328.8,1000],["2023-02-28",5328.8,5398.92,5328.8,5328.8,2900],["2023-03-01",5328.8,5328.8,5328.8,5328.8,900],["2023-03-02",5328.8,5328.8,5328.8,5328.8,0],["2023-03-03",5328.8,5328.8,5328.8,5328.8,0],["2023-03-06",5398.92,5398.92,5328.8,5398.92,5200],["2023-03-07",5398.92,5398.92,5398.92,5398.92,88500],["2023-03-08",5398.92,5398.92,5328.8,5328.8,50700],["2023-03-09",5328.8,5398.92,5328.8,5328.8,9500],["2023-03-10",5328.8,5328.8,5328.8,5328.8,0],["2023-03-13",5258.69,5258.69,5258.69,5258.69,3200],["2023-03-14",5258.69,5258.69,5258.69,5258.69,0],["2023-03-15",5258.69,5258.69,5258.69,5258.69,3000],["2023-03-16",5258.69,5258.69,5258.69,5258.69,0],["2023-03-17",5328.8,5328.8,5328.8,5328.8,2100],["2023-03-20",5328.8,5328.8,5328.8,5328.8,300],["2023-03-21",5258.69,5328.8,5258.69,5328.8,1800],["2023-03-22",5328.8,5328.8,5328.8,5328.8,0],["2023-03-23",5328.8,5328.8,5328.8,5328.8,1000],["2023-03-24",5328.8,5328.8,5328.8,5328.8,400],["2023-03-27",5328.8,5328.8,5328.8,5328.8,0],["2023-03-28",5328.8,5328.8,5328.8,5328.8,4600],["2023-03-29",5328.8,5328.8,5328.8,5328.8,1400],["2023-03-30",5398.92,5398.92,5398.92,5398.92,6300],["2023-03-31",5398.92,5398.92,5398.92,5398.92,3900],["2023-04-03",5469.03,5469.03,5469.03,5469.03,100],["2023-04-04",5469.03,5469.03,5469.03,5469.03,1500],["2023-04-05",5398.92,5469.03,5398.92,5469.03,800],["2023-04-06",5469.03,5469.03,5469.03,5469.03,400],["2023-04-07",5469.03,5469.03,5469.03,5469.03,200],["2023-04-10",5328.8,5328.8,5328.8,5328.8,1000],["2023-04-11",5328.8,5328.8,5328.8,5328.8,0],["2023-04-12",5469.03,5469.03,5469.03,5469.03,3000],["2023-04-13",5469.03,5469.03,5469.03,5469.03,0],["2023-04-14",5469.03,5469.03,5469.03,5469.03,200],["2023-04-17",5469.03,5469.03,5469.03,5469.03,1500],["2023-04-18",5469.03,5469.03,5469.03,5469.03,0],["2023-04-19",5469.03,5469.03,5469.03,5469.03,0],["2023-04-20",5469.03,5469.03,5469.03,5469.03,0],["2023-04-21",5469.03,5469.03,5469.03,5469.03,0],["2023-04-24",5469.03,5469.03,5469.03,5469.03,3300],["2023-04-25",5469.03,5889.73,5469.03,5539.15,1400],["2023-04-26",5609.27,5679.38,5609.27,5679.38,5200],["2023-04-27",5679.38,5679.38,5679.38,5679.38,600],["2023-04-28",5749.5,5749.5,5679.38,5679.38,2900],["2023-05-04",5679.38,5679.38,5679.38,5679.38,2900],["2023-05-05",5749.5,5749.5,5679.38,5679.38,700],["2023-05-08",5679.38,5679.38,5679.38,5679.38,1500],["2023-05-09",5679.38,5679.38,5609.27,5679.38,15700],["2023-05-10",5832.88,5986.37,5832.88,5986.37,17200],["2023-05-11",5986.37,5986.37,5756.13,5832.88,3500],["2023-05-12",5832.88,5832.88,5832.88,5832.88,0],["2023-05-15",5909.63,5909.63,5909.63,5909.63,1900],["2023-05-16",5909.63,5909.63,5909.63,5909.63,0],["2023-05-17",5909.63,5909.63,5909.63,5909.63,11300],["2023-05-18",5832.88,5909.63,5832.88,5909.63,6100],["2023-05-19",5909.63,5909.63,5909.63,5909.63,0],["2023-05-22",5909.63,5909.63,5756.13,5756.13,1600],["2023-05-23",5832.88,5832.88,5756.13,5756.13,8100],["2023-05-24",5756.13,5756.13,5756.13,5756.13,0],["2023-05-25",5832.88,5832.88,5756.13,5756.13,3000],["2023-05-26",5756.13,5756.13,5756.13,5756.13,0],["2023-05-29",5832.88,5832.88,5832.88,5832.88,8400],["2023-05-30",5832.88,5832.88,5832.88,5832.88,400],["2023-05-31",5832.88,5832.88,5679.38,5679.38,9200],["2023-06-01",5756.13,5832.88,5679.38,5832.88,7200],["2023-06-02",5679.38,5832.88,5679.38,5756.13,2700],["2023-06-05",5756.13,5756.13,5756.13,5756.13,6000],["2023-06-06",5756.13,5832.88,5756.13,5832.88,2600],["2023-06-07",5832.88,5832.88,5832.88,5832.88,5800],["2023-06-08",5832.88,5832.88,5832.88,5832.88,200],["2023-06-09",5756.13,5756.13,5756.13,5756.13,900],["2023-06-12",5832.88,5832.88,5832.88,5832.88,2300],["2023-06-13",5832.88,5832.88,5832.88,5832.88,5200],["2023-06-14",5832.88,5832.88,5832.88,5832.88,7700],["2023-06-15",5832.88,5832.88,5756.13,5756.13,7300],["2023-06-16",5832.88,5832.88,5832.88,5832.88,3700],["2023-06-19",5756.13,5756.13,5756.13,5756.13,1600],["2023-06-20",5832.88,5832.88,5832.88,5832.88,1000],["2023-06-21",5832.88,5986.37,5832.88,5986.37,21600],["2023-06-22",5909.63,5909.63,5832.88,5832.88,5500],["2023-06-23",5832.88,5832.88,5756.13,5756.13,5700],["2023-06-26",5832.88,5832.88,5832.88,5832.88,100],["2023-06-27",5909.63,5909.63,5909.63,5909.63,1000],["2023-06-28",5832.88,5832.88,5832.88,5832.88,2000],["2023-06-29",5756.13,5756.13,5756.13,5756.13,200],["2023-06-30",5832.88,5832.88,5832.88,5832.88,6000],["2023-07-03",5832.88,5832.88,5832.88,5832.88,11900],["2023-07-04",5832.88,5909.63,5832.88,5909.63,5200],["2023-07-05",5909.63,5909.63,5832.88,5832.88,3700],["2023-07-06",5832.88,5832.88,5756.13,5832.88,5500],["2023-07-07",5756.13,5756.13,5756.13,5756.13,1000],["2023-07-10",5756.13,5756.13,5756.13,5756.13,0],["2023-07-11",5832.88,5832.88,5832.88,5832.88,10500],["2023-07-12",5756.13,5832.88,5756.13,5756.13,2300],["2023-07-13",5832.88,5832.88,5832.88,5832.88,16400],["2023-07-14",5832.88,5832.88,5832.88,5832.88,0],["2023-07-17",5909.63,5909.63,5909.63,5909.63,1400],["2023-07-18",5909.63,5909.63,5909.63,5909.63,1200],["2023-07-19",5832.88,5832.88,5832.88,5832.88,500],["2023-07-20",5909.63,5909.63,5909.63,5909.63,2000],["2023-07-21",5832.88,5909.63,5832.88,5909.63,13800],["2023-07-24",5986.37,6139.87,5909.63,6063.12,19900],["2023-07-25",6063.12,6523.61,5986.37,6523.61,44100],["2023-07-26",6600.36,6753.86,6523.61,6600.36,33700],["2023-07-27",6370.12,6523.61,6293.37,6446.86,16600],["2023-07-28",6523.61,6523.61,6216.62,6446.86,11600],["2023-07-31",6600.36,6753.86,6523.61,6677.11,27200],["2023-08-01",6753.86,6753.86,6523.61,6677.11,6400],["2023-08-02",6753.86,7291.1,6753.86,7291.1,59300],["2023-08-03",7444.59,7981.83,7444.59,7981.83,211700],["2023-08-04",8365.57,8749.32,8365.57,8749.32,58000],["2023-08-07",9593.55,9593.55,9516.8,9593.55,100000],["2023-08-08",10514.53,10514.53,10514.53,10514.53,22800],["2023-08-09",11512.26,11512.26,9516.8,9516.8,280500],["2023-08-10",8826.07,10207.54,8595.82,9593.55,215400],["2023-08-11",9593.55,9670.3,8672.57,8902.81,100100],["2023-08-14",8672.57,9056.31,8135.33,8519.07,95700],["2023-08-15",8672.57,9363.3,8595.82,9363.3,213600],["2023-08-16",10130.79,10130.79,8749.32,9056.31,66600],["2023-08-17",9056.31,9056.31,8288.83,8519.07,68000],["2023-08-18",8442.32,8442.32,7674.84,7751.59,76700],["2023-08-21",7751.59,7828.34,7367.85,7674.84,20100],["2023-08-22",7674.84,7674.84,7367.85,7674.84,24800],["2023-08-23",7828.34,8442.32,7598.09,8442.32,85800],["2023-08-24",8749.32,9209.81,8672.57,8826.07,87600],["2023-08-25",9056.31,9056.31,8365.57,8749.32,16200],["2023-08-28",9209.81,9209.81,8519.07,8826.07,58800],["2023-08-29",9133.06,9133.06,8595.82,8672.57,30400],["2023-08-30",8288.83,8979.56,8058.58,8519.07,62500],["2023-08-31",8519.07,8519.07,7981.83,7981.83,71800],["2023-09-05",8442.32,8595.82,7981.83,8135.33,42200],["2023-09-06",7981.83,8135.33,7981.83,7981.83,44000],["2023-09-07",8058.58,8212.08,7981.83,7981.83,27500],["2023-09-08",8212.08,8288.83,7981.83,7981.83,34100],["2023-09-11",7981.83,7981.83,7751.59,7981.83,55600],["2023-09-12",7828.34,7981.83,7828.34,7905.08,12000],["2023-09-13",7905.08,8135.33,7751.59,7905.08,38100],["2023-09-14",7828.34,7828.34,7598.09,7828.34,46100],["2023-09-15",7598.09,7828.34,7598.09,7751.59,22900],["2023-09-18",7828.34,7828.34,7598.09,7598.09,22100],["2023-09-19",7521.34,7674.84,7367.85,7444.59,20900],["2023-09-20",7444.59,7444.59,7291.1,7367.85,10000],["2023-09-21",7214.35,7367.85,7137.6,7367.85,19900],["2023-09-22",7137.6,7214.35,7060.85,7060.85,13500],["2023-09-25",7137.6,7137.6,6830.61,6907.36,14700],["2023-09-26",6753.86,6907.36,6677.11,6830.61,16100],["2023-09-27",6753.86,6830.61,6677.11,6830.61,4300],["2023-09-28",6830.61,6984.1,6753.86,6984.1,6200],["2023-09-29",6830.61,6830.61,6753.86,6753.86,2800],["2023-10-02",6753.86,6830.61,6677.11,6830.61,9500],["2023-10-03",6753.86,6753.86,6446.86,6600.36,20700],["2023-10-04",6600.36,6600.36,6600.36,6600.36,11900],["2023-10-05",6907.36,6907.36,6523.61,6523.61,3000],["2023-10-06",6600.36,6600.36,6600.36,6600.36,1100],["2023-10-09",6523.61,6600.36,6370.12,6600.36,10600],["2023-10-10",6677.11,6753.86,6600.36,6600.36,11400],["2023-10-11",6600.36,6677.11,6523.61,6523.61,5700],["2023-10-12",6523.61,7137.6,6523.61,7137.6,20200],["2023-10-13",7828.34,7828.34,7444.59,7598.09,32000],["2023-10-16",7598.09,7828.34,7214.35,7214.35,16800],["2023-10-17",7214.35,7367.85,6753.86,7060.85,11100],["2023-10-18",6523.61,6984.1,6523.61,6677.11,12600],["2023-10-19",6677.11,7137.6,6523.61,6677.11,4300],["2023-10-20",6830.61,6830.61,6446.86,6677.11,13500],["2023-10-23",6677.11,6830.61,6600.36,6600.36,1800],["2023-10-24",6600.36,6753.86,6600.36,6753.86,1300],["2023-10-25",6600.36,6753.86,6600.36,6677.11,4400],["2023-10-26",6600.36,6600.36,6293.37,6293.37,17500],["2023-10-27",6446.86,6446.86,6293.37,6446.86,2700],["2023-10-30",6139.87,6600.36,6139.87,6600.36,10900],["2023-10-31",6293.37,6293.37,6293.37,6293.37,400],["2023-11-01",6139.87,6370.12,5679.38,6370.12,7600],["2023-11-02",6139.87,6523.61,6139.87,6523.61,9100],["2023-11-03",6523.61,6523.61,6293.37,6370.12,4400],["2023-11-06",6216.62,6216.62,6216.62,6216.62,2600],["2023-11-07",6216.62,6293.37,6216.62,6293.37,3100],["2023-11-08",6370.12,6370.12,6216.62,6370.12,3500],["2023-11-09",6446.86,6446.86,6370.12,6370.12,14700],["2023-11-10",6293.37,6370.12,6216.62,6370.12,5500],["2023-11-13",6370.12,6600.36,6370.12,6446.86,14500],["2023-11-14",6446.86,6446.86,6370.12,6446.86,7200],["2023-11-15",6446.86,6523.61,6293.37,6523.61,7700],["2023-11-16",6523.61,6523.61,6446.86,6446.86,500],["2023-11-17",6446.86,6446.86,6370.12,6446.86,1100],["2023-11-20",6446.86,6446.86,6370.12,6446.86,3000],["2023-11-21",6523.61,6523.61,6446.86,6446.86,1500],["2023-11-22",6446.86,6446.86,6446.86,6446.86,0],["2023-11-23",6293.37,6677.11,6293.37,6600.36,27400],["2023-11-24",6677.11,7214.35,6446.86,7214.35,20900],["2023-11-27",7214.35,7905.08,6523.61,7367.85,18500],["2023-11-28",7367.85,7674.84,6677.11,7291.1,19800],["2023-11-29",7137.6,7214.35,6830.61,6907.36,2500],["2023-11-30",6830.61,6830.61,6677.11,6753.86,6000],["2023-12-01",6677.11,6984.1,6677.11,6830.61,2100],["2023-12-04",6677.11,6830.61,6293.37,6677.11,40000],["2023-12-05",6600.36,6677.11,6600.36,6677.11,1600],["2023-12-06",6753.86,6753.86,6523.61,6600.36,19200],["2023-12-07",6523.61,6523.61,6293.37,6523.61,25300],["2023-12-08",6600.36,6600.36,6370.12,6600.36,4700],["2023-12-11",6446.86,6523.61,6446.86,6446.86,39500],["2023-12-12",6523.61,6600.36,6523.61,6523.61,12000],["2023-12-13",6523.61,6523.61,6446.86,6446.86,10000],["2023-12-14",6446.86,6523.61,6446.86,6523.61,10300],["2023-12-15",6446.86,6446.86,6446.86,6446.86,500],["2023-12-18",6370.12,6446.86,6370.12,6370.12,29600],["2023-12-19",6446.86,6523.61,6446.86,6446.86,5500],["2023-12-20",6446.86,6446.86,6446.86,6446.86,0],["2023-12-21",6523.61,6523.61,6523.61,6523.61,4000],["2023-12-22",6523.61,6523.61,6523.61,6523.61,900],["2023-12-25",6446.86,6600.36,6446.86,6600.36,9000],["2023-12-26",6600.36,6600.36,6523.61,6523.61,1400],["2023-12-27",6600.36,6600.36,6600.36,6600.36,2400],["2023-12-28",6370.12,6677.11,6139.87,6677.11,3500],["2023-12-29",6677.11,6830.61,6677.11,6830.61,2800],["2024-01-02",6753.86,6907.36,6753.86,6830.61,14100],["2024-01-03",6830.61,6907.36,6830.61,6907.36,6000],["2024-01-04",6907.36,6907.36,6830.61,6907.36,6000],["2024-01-05",6907.36,6907.36,6830.61,6830.61,9900],["2024-01-08",6830.61,6830.61,6753.86,6753.86,800],["2024-01-09",6753.86,6753.86,6753.86,6753.86,4000],["2024-01-10",6907.36,6907.36,6830.61,6907.36,3500],["2024-01-11",6907.36,6984.1,6830.61,6830.61,7700],["2024-01-12",6830.61,6830.61,6830.61,6830.61,400],["2024-01-15",6830.61,6830.61,6830.61,6830.61,0],["2024-01-16",6830.61,6830.61,6753.86,6753.86,1300],["2024-01-17",6753.86,6753.86,6753.86,6753.86,16300],["2024-01-18",6677.11,6677.11,6677.11,6677.11,900],["2024-01-19",6677.11,6677.11,6677.11,6677.11,2000],["2024-01-22",6600.36,6753.86,6523.61,6753.86,2000],["2024-01-23",6677.11,6677.11,6600.36,6677.11,1800],["2024-01-24",6753.86,6753.86,6677.11,6677.11,600],["2024-01-25",6677.11,6677.11,6677.11,6677.11,1000],["2024-01-26",6677.11,6677.11,6600.36,6677.11,1800],["2024-01-29",6600.36,6600.36,6600.36,6600.36,500],["2024-01-30",6600.36,6600.36,6600.36,6600.36,3200],["2024-01-31",6600.36,6753.86,6523.61,6600.36,4100],["2024-02-01",6753.86,6753.86,6753.86,6753.86,800],["2024-02-02",6753.86,6753.86,6753.86,6753.86,100],["2024-02-05",6753.86,6753.86,6677.11,6677.11,400],["2024-02-06",6677.11,6677.11,6677.11,6677.11,200],["2024-02-07",6600.36,6600.36,6600.36,6600.36,500],["2024-02-15",6600.36,6677.11,6600.36,6677.11,1500],["2024-02-16",6753.86,6830.61,6753.86,6830.61,2300],["2024-02-19",6753.86,6830.61,6753.86,6830.61,4000],["2024-02-20",6830.61,6830.61,6830.61,6830.61,2400],["2024-02-21",6907.36,6907.36,6907.36,6907.36,1300],["2024-02-22",6907.36,6907.36,6907.36,6907.36,2700],["2024-02-23",6907.36,6907.36,6830.61,6830.61,600],["2024-02-26",6830.61,6907.36,6830.61,6830.61,400],["2024-02-27",6830.61,6830.61,6753.86,6830.61,22700],["2024-02-28",6907.36,6907.36,6907.36,6907.36,2500],["2024-02-29",6907.36,6907.36,6830.61,6907.36,2800],["2024-03-01",6907.36,6984.1,6830.61,6984.1,5900],["2024-03-04",7060.85,7060.85,6907.36,6907.36,15000],["2024-03-05",6830.61,6907.36,6830.61,6907.36,13700],["2024-03-06",6830.61,6907.36,6830.61,6907.36,18400],["2024-03-07",6907.36,6907.36,6830.61,6907.36,16300],["2024-03-08",6830.61,6907.36,6753.86,6907.36,14700],["2024-03-11",6753.86,6907.36,6753.86,6830.61,17300],["2024-03-12",6753.86,6830.61,6753.86,6830.61,1700],["2024-03-13",6830.61,6830.61,6677.11,6830.61,18200],["2024-03-14",6830.61,6830.61,6830.61,6830.61,2500],["2024-03-15",6830.61,6830.61,6753.86,6830.61,5900],["2024-03-18",6830.61,6830.61,6753.86,6753.86,2900],["2024-03-19",6753.86,6907.36,6677.11,6907.36,9400],["2024-03-20",6907.36,6907.36,6753.86,6830.61,9800],["2024-03-21",6830.61,6830.61,6753.86,6830.61,29800],["2024-03-22",6830.61,6830.61,6446.86,6830.61,29800],["2024-03-25",6753.86,6830.61,6753.86,6830.61,1500],["2024-03-26",6830.61,6830.61,6830.61,6830.61,13800],["2024-03-27",6830.61,6907.36,6830.61,6907.36,50900],["2024-03-28",6907.36,6907.36,6830.61,6830.61,42400],["2024-03-29",6830.61,6907.36,6830.61,6907.36,4800],["2024-04-01",6907.36,7291.1,6907.36,7060.85,17200],["2024-04-02",7060.85,7214.35,7060.85,7137.6,11900],["2024-04-03",7137.6,7214.35,6907.36,7060.85,24000],["2024-04-04",7060.85,7060.85,6907.36,7060.85,2500],["2024-04-05",6984.1,6984.1,6907.36,6984.1,6000],["2024-04-08",6984.1,6984.1,6984.1,6984.1,6000],["2024-04-09",6984.1,7060.85,6984.1,6984.1,12600],["2024-04-10",7060.85,7367.85,6984.1,7367.85,25200],["2024-04-11",7367.85,7751.59,7367.85,7751.59,53700],["2024-04-12",7598.09,7828.34,7598.09,7828.34,19200],["2024-04-15",7905.08,8212.08,7828.34,7828.34,67800],["2024-04-16",7905.08,7905.08,7521.34,7674.84,117800],["2024-04-17",7674.84,7751.59,7598.09,7674.84,31400],["2024-04-19",7674.84,7674.84,7598.09,7674.84,47100],["2024-04-22",7751.59,7828.34,7674.84,7751.59,6300],["2024-04-23",7674.84,7674.84,7674.84,7674.84,8600],["2024-04-24",7751.59,7751.59,7598.09,7674.84,18100],["2024-04-25",7674.84,7674.84,7598.09,7674.84,9400],["2024-04-26",7598.09,7828.34,7598.09,7674.84,1200],["2024-05-02",7981.83,8058.58,7828.34,7828.34,50500],["2024-05-03",7828.34,8058.58,7828.34,7828.34,11700],["2024-05-06",7905.08,7905.08,7828.34,7905.08,25900],["2024-05-07",7981.83,7981.83,7905.08,7981.83,24800],["2024-05-08",7981.83,7981.83,7828.34,7981.83,7600],["2024-05-09",7981.83,7981.83,7981.83,7981.83,6100],["2024-05-10",7905.08,7981.83,7905.08,7981.83,1100],["2024-05-13",7981.83,8135.33,7905.08,8135.33,36400],["2024-05-14",8442.32,8749.32,8288.83,8442.32,102200],["2024-05-15",8519.07,8749.32,8442.32,8519.07,62400],["2024-05-16",8058.58,8595.82,8058.58,8519.07,38300],["2024-05-17",8595.82,8595.82,8365.57,8519.07,8900],["2024-05-20",8442.32,8442.32,8288.83,8288.83,70000],["2024-05-21",8365.57,8365.57,8288.83,8365.57,32300],["2024-05-22",8442.32,8519.07,8365.57,8519.07,33200],["2024-05-23",8519.07,8595.82,8442.32,8519.07,33800],["2024-05-24",8519.07,8519.07,8365.57,8365.57,32900],["2024-05-27",8365.57,8749.32,8365.57,8595.82,152700],["2024-05-28",8681.78,8681.78,7994.11,8423.9,42800],["2024-05-29",8595.82,8595.82,8080.07,8337.95,23200],["2024-05-30",8080.07,8166.03,7564.32,7736.24,105400],["2024-05-31",7822.2,8166.03,7822.2,8166.03,57700],["2024-06-03",8166.03,8251.99,8080.07,8166.03,33100],["2024-06-04",8166.03,8166.03,7994.11,8080.07,19100],["2024-06-05",8080.07,8166.03,7908.15,8080.07,37300],["2024-06-06",8080.07,8080.07,7908.15,8080.07,8500],["2024-06-07",7994.11,8080.07,7908.15,8080.07,13700],["2024-06-10",8080.07,8166.03,7994.11,8166.03,31800],["2024-06-11",8166.03,8166.03,7994.11,7994.11,5400],["2024-06-12",8080.07,8166.03,7994.11,8080.07,19400],["2024-06-13",8080.07,8080.07,7994.11,8080.07,12000],["2024-06-14",8080.07,8080.07,7908.15,7994.11,10200],["2024-06-17",7908.15,7994.11,7822.2,7822.2,28400],["2024-06-18",7822.2,8080.07,7822.2,7908.15,9800],["2024-06-19",7908.15,7908.15,7822.2,7908.15,6900],["2024-06-20",7908.15,7994.11,7822.2,7822.2,13100],["2024-06-21",7908.15,8166.03,7908.15,7994.11,15700],["2024-06-24",7994.11,7994.11,7908.15,7994.11,1400],["2024-06-25",7994.11,7994.11,7908.15,7994.11,5800],["2024-06-26",7994.11,7994.11,7908.15,7994.11,14200],["2024-06-27",7994.11,7994.11,7908.15,7908.15,2100],["2024-06-28",7908.15,7908.15,7822.2,7822.2,5800],["2024-07-01",7822.2,7908.15,7736.24,7908.15,7500],["2024-07-02",7822.2,7908.15,7822.2,7908.15,2700],["2024-07-03",7908.15,7908.15,7908.15,7908.15,3300],["2024-07-04",7908.15,7908.15,7822.2,7908.15,14700],["2024-07-05",7908.15,7908.15,7908.15,7908.15,1300],["2024-07-08",7908.15,7908.15,7908.15,7908.15,4000],["2024-07-09",7822.2,7822.2,7822.2,7822.2,9100],["2024-07-10",7822.2,7822.2,7650.28,7822.2,16200],["2024-07-11",7822.2,7822.2,7822.2,7822.2,3900],["2024-07-12",7908.15,7908.15,7822.2,7822.2,1200],["2024-07-15",7822.2,7822.2,7822.2,7822.2,3500],["2024-07-16",7908.15,7908.15,7822.2,7908.15,10300],["2024-07-17",7736.24,7908.15,7736.24,7822.2,23100],["2024-07-18",7822.2,7822.2,7736.24,7736.24,11800],["2024-07-19",7822.2,7822.2,7736.24,7736.24,8227],["2024-07-22",7048.57,7736.24,7048.57,7650.28,3200],["2024-07-23",7822.2,7822.2,7650.28,7650.28,700],["2024-07-24",7650.28,7650.28,7564.32,7650.28,5500],["2024-07-25",7650.28,7650.28,7564.32,7564.32,700],["2024-07-26",7650.28,7650.28,7650.28,7650.28,400],["2024-07-29",7650.28,7650.28,7650.28,7650.28,2000],["2024-07-30",7650.28,7650.28,7650.28,7650.28,2200],["2024-07-31",7650.28,7650.28,7650.28,7650.28,1800],["2024-08-01",7650.28,7650.28,6962.61,7650.28,8400],["2024-08-02",7478.36,7650.28,7392.41,7650.28,2800],["2024-08-05",7392.41,7650.28,7220.49,7392.41,7900],["2024-08-06",7392.41,7478.36,7306.45,7478.36,10300],["2024-08-07",7478.36,7478.36,7306.45,7392.41,6500],["2024-08-08",7478.36,7478.36,7392.41,7392.41,500],["2024-08-09",7392.41,7478.36,7392.41,7478.36,400],["2024-08-12",7478.36,7478.36,7478.36,7478.36,7900],["2024-08-13",7478.36,7478.36,7478.36,7478.36,5500],["2024-08-14",7478.36,7478.36,7478.36,7478.36,100],["2024-08-15",7478.36,7478.36,7478.36,7478.36,0],["2024-08-16",7392.41,7736.24,7392.41,7650.28,5000],["2024-08-19",7564.32,7564.32,7564.32,7564.32,1700],["2024-08-20",7564.32,7564.32,7564.32,7564.32,1500],["2024-08-21",7564.32,7564.32,7564.32,7564.32,800],["2024-08-22",7564.32,7564.32,7564.32,7564.32,1800],["2024-08-23",7650.28,7650.28,7650.28,7650.28,100],["2024-08-26",7650.28,7650.28,7650.28,7650.28,200],["2024-08-27",7564.32,7564.32,7564.32,7564.32,1800],["2024-08-28",7564.32,7564.32,7564.32,7564.32,1700],["2024-08-29",7564.32,7564.32,7478.36,7478.36,3600],["2024-08-30",7564.32,7564.32,7564.32,7564.32,2200],["2024-09-04",7564.32,7564.32,6876.66,7392.41,5400],["2024-09-05",7392.41,7392.41,7392.41,7392.41,0],["2024-09-06",7392.41,7478.36,7392.41,7478.36,2000],["2024-09-09",7478.36,7478.36,7478.36,7478.36,2000],["2024-09-10",7650.28,7650.28,7564.32,7564.32,500],["2024-09-11",7564.32,7564.32,7564.32,7564.32,500],["2024-09-12",7564.32,7564.32,7564.32,7564.32,2600],["2024-09-13",7650.28,7650.28,7650.28,7650.28,500],["2024-09-16",7478.36,7478.36,7478.36,7478.36,1700],["2024-09-17",7478.36,7478.36,7478.36,7478.36,2000],["2024-09-18",7478.36,7478.36,7478.36,7478.36,3000],["2024-09-19",7478.36,7564.32,7478.36,7478.36,3200],["2024-09-20",7478.36,7736.24,7478.36,7736.24,4400],["2024-09-23",7650.28,7650.28,7650.28,7650.28,800],["2024-09-24",7650.28,7650.28,7564.32,7564.32,300],["2024-09-25",7564.32,7564.32,7564.32,7564.32,100],["2024-09-26",7478.36,7564.32,7478.36,7564.32,1300],["2024-09-27",7564.32,7564.32,7564.32,7564.32,0],["2024-09-30",7478.36,7564.32,7478.36,7564.32,1900],["2024-10-01",7650.28,7650.28,7478.36,7478.36,5100],["2024-10-02",7478.36,7478.36,7478.36,7478.36,0],["2024-10-03",7478.36,7478.36,7478.36,7478.36,0],["2024-10-04",7478.36,7478.36,7478.36,7478.36,0],["2024-10-07",7478.36,7478.36,7478.36,7478.36,100],["2024-10-08",7478.36,7478.36,7478.36,7478.36,1200],["2024-10-09",7478.36,7478.36,7478.36,7478.36,400],["2024-10-10",7478.36,7478.36,7478.36,7478.36,0],["2024-10-11",7478.36,7478.36,7478.36,7478.36,100],["2024-10-14",7478.36,7478.36,7478.36,7478.36,100],["2024-10-15",7478.36,7478.36,7478.36,7478.36,1200],["2024-10-16",7392.41,7478.36,7392.41,7478.36,1000],["2024-10-17",7736.24,7736.24,7650.28,7650.28,2100],["2024-10-18",7392.41,7650.28,7392.41,7650.28,12800],["2024-10-21",7650.28,7650.28,7650.28,7650.28,0],["2024-10-22",7650.28,7736.24,7564.32,7650.28,1400],["2024-10-23",7478.36,7478.36,7478.36,7478.36,1000],["2024-10-24",7392.41,7392.41,7392.41,7392.41,2900],["2024-10-25",7392.41,7478.36,7392.41,7478.36,2200],["2024-10-28",7478.36,7478.36,7478.36,7478.36,500],["2024-10-29",7478.36,7478.36,7392.41,7392.41,300],["2024-10-30",7478.36,7478.36,7392.41,7392.41,2500],["2024-10-31",7650.28,7650.28,7392.41,7564.32,1400],["2024-11-01",7564.32,7564.32,7048.57,7564.32,5500],["2024-11-04",7564.32,7564.32,7134.53,7478.36,2400],["2024-11-05",7478.36,7564.32,7478.36,7564.32,2600],["2024-11-06",7564.32,7564.32,7564.32,7564.32,0],["2024-11-07",7564.32,7564.32,7564.32,7564.32,5200],["2024-11-08",7478.36,7478.36,7134.53,7306.45,1500],["2024-11-11",7306.45,7306.45,7306.45,7306.45,100],["2024-11-12",7306.45,7478.36,7306.45,7478.36,5200],["2024-11-13",7478.36,7478.36,7478.36,7478.36,0],["2024-11-14",7478.36,7478.36,7478.36,7478.36,0],["2024-11-15",7306.45,7306.45,7306.45,7306.45,4400],["2024-11-18",7306.45,7306.45,7306.45,7306.45,800],["2024-11-19",7306.45,7306.45,7306.45,7306.45,1500],["2024-11-20",7306.45,7306.45,7306.45,7306.45,900],["2024-11-21",7306.45,7306.45,7220.49,7220.49,5100],["2024-11-22",7220.49,7220.49,7220.49,7220.49,0],["2024-11-25",7306.45,7306.45,7306.45,7306.45,200],["2024-11-26",7306.45,7306.45,7306.45,7306.45,200],["2024-11-27",7306.45,7306.45,7306.45,7306.45,500],["2024-11-28",7306.45,7306.45,7306.45,7306.45,0],["2024-11-29",7306.45,7392.41,7306.45,7306.45,1900],["2024-12-02",7306.45,7306.45,7306.45,7306.45,1400],["2024-12-03",7306.45,7306.45,7134.53,7134.53,1500],["2024-12-04",7134.53,7134.53,7134.53,7134.53,0],["2024-12-05",7306.45,7306.45,7220.49,7306.45,900],["2024-12-06",7306.45,7306.45,7306.45,7306.45,0],["2024-12-09",7306.45,7306.45,7306.45,7306.45,0],["2024-12-10",7392.41,7392.41,7392.41,7392.41,700],["2024-12-11",7392.41,7392.41,7392.41,7392.41,0],["2024-12-12",7392.41,7392.41,7392.41,7392.41,0],["2024-12-13",7392.41,7392.41,7392.41,7392.41,0],["2024-12-16",7392.41,7392.41,7392.41,7392.41,0],["2024-12-17",7134.53,7392.41,6962.61,7392.41,600],["2024-12-18",7392.41,7392.41,7392.41,7392.41,0],["2024-12-19",7392.41,7392.41,7392.41,7392.41,200],["2024-12-20",7392.41,7392.41,7392.41,7392.41,100],["2024-12-23",7392.41,7392.41,7392.41,7392.41,200],["2024-12-24",7392.41,7392.41,7306.45,7392.41,4200],["2024-12-25",7306.45,7392.41,7306.45,7392.41,1300],["2024-12-26",7306.45,7392.41,7306.45,7392.41,700],["2024-12-27",7392.41,7392.41,7392.41,7392.41,800],["2024-12-30",7392.41,7392.41,7392.41,7392.41,0],["2024-12-31",7478.36,7478.36,7478.36,7478.36,1000],["2025-01-02",7478.36,7478.36,7478.36,7478.36,0],["2025-01-03",7478.36,7478.36,7478.36,7478.36,0],["2025-01-06",7478.36,7478.36,7478.36,7478.36,0],["2025-01-07",7220.49,7478.36,7220.49,7478.36,3500],["2025-01-08",7478.36,7478.36,7392.41,7478.36,1100],["2025-01-09",7478.36,7478.36,7478.36,7478.36,100],["2025-01-10",7478.36,7478.36,7478.36,7478.36,1500],["2025-01-13",7478.36,7478.36,7478.36,7478.36,0],["2025-01-14",7478.36,7478.36,7478.36,7478.36,0],["2025-01-15",7478.36,7478.36,7478.36,7478.36,0],["2025-01-16",7478.36,7478.36,7478.36,7478.36,0],["2025-01-17",7478.36,7478.36,7478.36,7478.36,0],["2025-01-20",7478.36,7478.36,7478.36,7478.36,3300],["2025-01-21",7478.36,7650.28,7478.36,7650.28,3600],["2025-01-22",7650.28,7650.28,7650.28,7650.28,0],["2025-01-23",7650.28,7650.28,7650.28,7650.28,0],["2025-01-24",7650.28,7650.28,7650.28,7650.28,0],["2025-02-03",7564.32,7564.32,7306.45,7392.41,4800],["2025-02-04",7392.41,7392.41,7220.49,7392.41,2800],["2025-02-05",7392.41,7478.36,7392.41,7478.36,1300],["2025-02-06",7478.36,7478.36,7478.36,7478.36,200],["2025-02-07",7392.41,7478.36,7392.41,7478.36,1700],["2025-02-10",7478.36,7478.36,7478.36,7478.36,1000],["2025-02-11",7478.36,7478.36,7478.36,7478.36,2200],["2025-02-12",7392.41,7908.15,7392.41,7736.24,2100],["2025-02-13",7736.24,7736.24,7736.24,7736.24,0],["2025-02-14",7392.41,7478.36,7392.41,7478.36,2200],["2025-02-17",7392.41,7392.41,7306.45,7392.41,3600],["2025-02-18",7392.41,7392.41,7392.41,7392.41,0],["2025-02-19",7392.41,7392.41,7392.41,7392.41,5700],["2025-02-20",7392.41,7392.41,7392.41,7392.41,6000],["2025-02-21",7392.41,7650.28,7392.41,7564.32,8200],["2025-02-24",7564.32,7564.32,7564.32,7564.32,200],["2025-02-25",7392.41,7478.36,7392.41,7392.41,10000],["2025-02-26",7392.41,7392.41,7392.41,7392.41,2000],["2025-02-27",7478.36,7650.28,7478.36,7564.32,26700],["2025-02-28",7564.32,7564.32,7564.32,7564.32,17300],["2025-03-03",7564.32,7564.32,7392.41,7478.36,8800],["2025-03-04",7478.36,7564.32,7478.36,7564.32,23500],["2025-03-05",7564.32,7564.32,7478.36,7564.32,1800],["2025-03-06",7564.32,7564.32,7564.32,7564.32,10600],["2025-03-07",7478.36,7478.36,7478.36,7478.36,1400],["2025-03-10",7478.36,7564.32,7478.36,7478.36,5000],["2025-03-11",7478.36,7478.36,7392.41,7392.41,300],["2025-03-12",7392.41,7392.41,7392.41,7392.41,0],["2025-03-13",7564.32,7564.32,7478.36,7478.36,8900],["2025-03-14",7478.36,7478.36,7478.36,7478.36,6500],["2025-03-17",7478.36,7478.36,7478.36,7478.36,700],["2025-03-18",7478.36,7478.36,7478.36,7478.36,3000],["2025-03-19",7564.32,7564.32,7478.36,7564.32,8500],["2025-03-20",7564.32,7650.28,7478.36,7564.32,9100],["2025-03-21",7478.36,7564.32,7478.36,7564.32,6300],["2025-03-24",7478.36,7564.32,7478.36,7564.32,2100],["2025-03-25",7478.36,7564.32,7392.41,7564.32,10100],["2025-03-26",7392.41,7564.32,7392.41,7564.32,5300],["2025-03-27",7478.36,7478.36,7478.36,7478.36,4800],["2025-03-28",7478.36,7564.32,7478.36,7478.36,8700],["2025-03-31",7478.36,7478.36,7392.41,7478.36,14700],["2025-04-01",7478.36,7478.36,7392.41,7478.36,8200],["2025-04-02",7478.36,7478.36,7478.36,7478.36,2100],["2025-04-03",7220.49,7392.41,7134.53,7392.41,17900],["2025-04-04",7306.45,7306.45,7048.57,7306.45,13100],["2025-04-08",7220.49,7220.49,6876.66,7048.57,19900],["2025-04-09",7048.57,7134.53,6360.91,6360.91,15300],["2025-04-10",6962.61,6962.61,6962.61,6962.61,11300],["2025-04-11",7306.45,7306.45,6876.66,6876.66,5400],["2025-04-14",7134.53,7134.53,6876.66,6876.66,400],["2025-04-15",6876.66,7048.57,6790.7,7048.57,1300],["2025-04-16",6876.66,6876.66,6876.66,6876.66,1000],["2025-04-17",6962.61,7220.49,6962.61,7220.49,500],["2025-04-18",7220.49,7306.45,7220.49,7306.45,3100],["2025-04-21",7306.45,7306.45,7134.53,7134.53,900],["2025-04-22",7134.53,7134.53,7134.53,7134.53,600],["2025-04-23",7220.49,7220.49,7134.53,7134.53,1600],["2025-04-24",7134.53,7134.53,7134.53,7134.53,2400],["2025-04-25",7306.45,7306.45,7306.45,7306.45,5600],["2025-04-28",7306.45,7478.36,7306.45,7478.36,2000],["2025-04-29",7478.36,7478.36,7478.36,7478.36,1600],["2025-05-05",7478.36,7478.36,7392.41,7478.36,1100],["2025-05-06",7392.41,7392.41,7306.45,7392.41,14000],["2025-05-07",7478.36,7478.36,7478.36,7478.36,2500],["2025-05-08",7564.32,7564.32,7306.45,7392.41,28000],["2025-05-09",7306.45,7392.41,7306.45,7306.45,19100],["2025-05-12",7392.41,7392.41,7306.45,7392.41,5800],["2025-05-13",7946.84,7946.84,7300.0,7300.0,34300],["2025-05-14",7207.59,7392.41,7207.59,7300.0,11700],["2025-05-15",7300.0,7300.0,7115.19,7115.19,8600],["2025-05-16",7115.19,7207.59,7022.78,7022.78,11400],["2025-05-19",7115.19,7115.19,7022.78,7115.19,2600],["2025-05-20",7115.19,7207.59,7115.19,7115.19,800],["2025-05-21",7022.78,7207.59,7022.78,7207.59,900],["2025-05-22",7207.59,7207.59,7115.19,7115.19,4700],["2025-05-23",7115.19,7115.19,7022.78,7022.78,2700],["2025-05-26",7022.78,7115.19,6930.38,7115.19,5000],["2025-05-27",7115.19,7115.19,7115.19,7115.19,100],["2025-05-28",7022.78,7115.19,7022.78,7115.19,6300],["2025-05-29",7115.19,7115.19,7115.19,7115.19,600],["2025-05-30",7022.78,7022.78,6930.38,6930.38,15300],["2025-06-02",7022.78,7115.19,7022.78,7115.19,200],["2025-06-03",7207.59,7207.59,7115.19,7115.19,800],["2025-06-04",7022.78,7207.59,7022.78,7207.59,3400],["2025-06-05",7115.19,7115.19,7115.19,7115.19,400],["2025-06-06",7115.19,7115.19,7022.78,7022.78,800],["2025-06-09",6930.38,7022.78,6930.38,6930.38,7900],["2025-06-10",6930.38,7022.78,6930.38,7022.78,9700],["2025-06-11",7022.78,7115.19,7022.78,7115.19,2300],["2025-06-12",7115.19,7115.19,7115.19,7115.19,100],["2025-06-13",7022.78,7022.78,6930.38,6930.38,5800],["2025-06-16",7022.78,7022.78,7022.78,7022.78,300],["2025-06-17",6930.38,7022.78,6930.38,7022.78,2900],["2025-06-18",7022.78,7022.78,7022.78,7022.78,0],["2025-06-19",7022.78,7022.78,7022.78,7022.78,100],["2025-06-20",7022.78,7022.78,7022.78,7022.78,1600],["2025-06-23",6930.38,6930.38,6930.38,6930.38,6500],["2025-06-24",6930.38,6930.38,6930.38,6930.38,2900],["2025-06-25",6930.38,6930.38,6930.38,6930.38,0],["2025-06-26",6930.38,6930.38,6930.38,6930.38,2200],["2025-06-27",6930.38,6930.38,6930.38,6930.38,3200],["2025-06-30",6930.38,6930.38,6930.38,6930.38,2200],["2025-07-01",6930.38,6930.38,6837.97,6930.38,2900],["2025-07-02",7022.78,7022.78,7022.78,7022.78,1100],["2025-07-03",7022.78,7022.78,6930.38,6930.38,3200],["2025-07-04",7022.78,7022.78,6930.38,7022.78,2700],["2025-07-07",7022.78,7022.78,6930.38,7022.78,1000],["2025-07-08",7022.78,7022.78,7022.78,7022.78,7600],["2025-07-09",7022.78,7022.78,6930.38,6930.38,4900],["2025-07-10",7022.78,7022.78,7022.78,7022.78,4900],["2025-07-11",7022.78,7022.78,7022.78,7022.78,7500],["2025-07-14",7115.19,7115.19,7022.78,7022.78,2700],["2025-07-15",7022.78,7207.59,7022.78,7207.59,9300],["2025-07-16",7207.59,7207.59,7207.59,7207.59,500],["2025-07-17",7207.59,7207.59,7115.19,7207.59,1300],["2025-07-18",7022.78,7115.19,7022.78,7115.19,600],["2025-07-21",7115.19,7115.19,7022.78,7022.78,1300],["2025-07-22",7115.19,7207.59,7115.19,7115.19,4300],["2025-07-23",7115.19,7115.19,7115.19,7115.19,1800],["2025-07-24",7207.59,7207.59,7022.78,7115.19,4800],["2025-07-25",7207.59,7207.59,7115.19,7115.19,5600],["2025-07-28",7115.19,7115.19,7115.19,7115.19,13800],["2025-07-29",7115.19,7115.19,6745.57,7022.78,14100],["2025-07-30",7022.78,7022.78,6930.38,7022.78,3600],["2025-07-31",7115.19,7115.19,7115.19,7115.19,1700],["2025-08-01",7022.78,7115.19,7022.78,7115.19,2400],["2025-08-04",7022.78,7022.78,6930.38,7022.78,7200],["2025-08-05",7022.78,7022.78,6930.38,7022.78,5200],["2025-08-06",7022.78,7022.78,6930.38,6930.38,50100],["2025-08-07",6930.38,6930.38,6930.38,6930.38,0],["2025-08-08",7022.78,7022.78,6930.38,6930.38,13400],["2025-08-11",6930.38,7022.78,6930.38,7022.78,24600],["2025-08-12",6930.38,7022.78,6930.38,7022.78,43800],["2025-08-13",7022.78,7022.78,7022.78,7022.78,1700],["2025-08-14",7022.78,7115.19,6930.38,7022.78,33400],["2025-08-15",6930.38,7022.78,6930.38,7022.78,38500],["2025-08-18",7022.78,7022.78,6930.38,6930.38,17800],["2025-08-19",6930.38,7115.19,6930.38,7022.78,20300],["2025-08-20",7115.19,7207.59,7022.78,7207.59,106000],["2025-08-21",7207.59,7207.59,7022.78,7115.19,6700],["2025-08-22",7115.19,7115.19,6930.38,6930.38,63200],["2025-08-25",6930.38,6930.38,6930.38,6930.38,14800],["2025-08-26",6930.38,6930.38,6930.38,6930.38,800],["2025-08-27",7207.59,7207.59,7022.78,7022.78,34700],["2025-08-28",7115.19,7392.41,7022.78,7022.78,50500],["2025-08-29",7022.78,7207.59,6930.38,7115.19,26400],["2025-09-03",7022.78,7022.78,6930.38,6930.38,30400],["2025-09-04",6930.38,6930.38,6930.38,6930.38,21300],["2025-09-05",6930.38,7022.78,6930.38,6930.38,18000],["2025-09-08",6930.38,6930.38,6930.38,6930.38,10100],["2025-09-09",6930.38,6930.38,6930.38,6930.38,18100],["2025-09-10",6930.38,6930.38,6930.38,6930.38,600],["2025-09-11",6930.38,7022.78,6930.38,6930.38,23400],["2025-09-12",6930.38,6930.38,6930.38,6930.38,3800],["2025-09-15",6930.38,6930.38,6930.38,6930.38,10600],["2025-09-16",6930.38,6930.38,6930.38,6930.38,700],["2025-09-17",6930.38,6930.38,6930.38,6930.38,1100],["2025-09-18",7022.78,7207.59,7022.78,7115.19,79600],["2025-09-19",7115.19,7115.19,7115.19,7115.19,36600],["2025-09-22",7115.19,7115.19,6837.97,7022.78,38100],["2025-09-23",6930.38,7022.78,6930.38,6930.38,8600],["2025-09-24",7022.78,7022.78,6930.38,6930.38,9100],["2025-09-25",6930.38,6930.38,6837.97,6930.38,6200],["2025-09-26",6930.38,6930.38,6837.97,6837.97,5200],["2025-09-29",6930.38,6930.38,6930.38,6930.38,14000],["2025-09-30",6837.97,7022.78,6837.97,7022.78,6300],["2025-10-01",7022.78,7022.78,7022.78,7022.78,0],["2025-10-02",6930.38,6930.38,6930.38,6930.38,4000],["2025-10-03",6930.38,6930.38,6837.97,6930.38,1700],["2025-10-06",6930.38,6930.38,6930.38,6930.38,3500],["2025-10-07",6930.38,6930.38,6930.38,6930.38,0],["2025-10-08",6930.38,6930.38,6930.38,6930.38,200],["2025-10-09",6930.38,6930.38,6930.38,6930.38,0],["2025-10-10",6930.38,6930.38,6930.38,6930.38,1000],["2025-10-13",6930.38,6930.38,6930.38,6930.38,1400],["2025-10-14",6837.97,6837.97,6837.97,6837.97,100],["2025-10-15",6837.97,6837.97,6837.97,6837.97,0],["2025-10-16",6837.97,6837.97,6837.97,6837.97,0],["2025-10-17",6837.97,6837.97,6837.97,6837.97,200],["2025-10-20",6930.38,6930.38,6837.97,6837.97,17500],["2025-10-21",6837.97,6930.38,6837.97,6930.38,5000],["2025-10-22",6930.38,6930.38,6930.38,6930.38,500],["2025-10-23",6930.38,6930.38,6930.38,6930.38,2800],["2025-10-24",6837.97,6837.97,6837.97,6837.97,2500],["2025-10-27",6837.97,6837.97,6837.97,6837.97,400],["2025-10-28",6837.97,6837.97,6837.97,6837.97,2000],["2025-10-29",6837.97,6837.97,6837.97,6837.97,400],["2025-10-30",6930.38,6930.38,6930.38,6930.38,1200],["2025-10-31",6837.97,6930.38,6837.97,6930.38,2500],["2025-11-03",6930.38,6930.38,6837.97,6837.97,14700],["2025-11-04",6837.97,6837.97,6837.97,6837.97,0],["2025-11-05",6837.97,6930.38,6837.97,6837.97,3100],["2025-11-06",6837.97,6837.97,6837.97,6837.97,200],["2025-11-07",6930.38,6930.38,6930.38,6930.38,5100],["2025-11-10",6930.38,6930.38,6930.38,6930.38,0],["2025-11-11",6930.38,6930.38,6930.38,6930.38,0],["2025-11-12",6837.97,6837.97,6837.97,6837.97,100],["2025-11-13",6837.97,6837.97,6837.97,6837.97,17000],["2025-11-14",6837.97,6930.38,6837.97,6930.38,400],["2025-11-17",6837.97,6837.97,6837.97,6837.97,42300],["2025-11-18",6930.38,7115.19,6930.38,6930.38,5100],["2025-11-19",6837.97,6837.97,6837.97,6837.97,600],["2025-11-20",6930.38,6930.38,6837.97,6837.97,33200],["2025-11-21",6837.97,6930.38,6837.97,6837.97,7700],["2025-11-24",6930.38,6930.38,6837.97,6837.97,17700],["2025-11-25",6930.38,6930.38,6930.38,6930.38,9800],["2025-11-26",6930.38,6930.38,6930.38,6930.38,5000],["2025-11-27",6930.38,6930.38,6930.38,6930.38,9000],["2025-11-28",6930.38,6930.38,6930.38,6930.38,100],["2025-12-01",6930.38,6930.38,6930.38,6930.38,2800],["2025-12-02",6930.38,6930.38,6930.38,6930.38,1200],["2025-12-03",6930.38,6930.38,6930.38,6930.38,8100],["2025-12-04",6930.38,6930.38,6930.38,6930.38,6100],["2025-12-05",6930.38,6930.38,6930.38,6930.38,2000],["2025-12-08",6930.38,7022.78,6930.38,7022.78,700],["2025-12-09",6930.38,6930.38,6930.38,6930.38,5000],["2025-12-10",7022.78,7022.78,7022.78,7022.78,100],["2025-12-11",7022.78,7022.78,7022.78,7022.78,100],["2025-12-12",7022.78,7022.78,6837.97,6837.97,1800],["2025-12-15",6930.38,6930.38,6930.38,6930.38,3000],["2025-12-16",6930.38,6930.38,6930.38,6930.38,0],["2025-12-17",6930.38,6930.38,6930.38,6930.38,0],["2025-12-18",6930.38,6930.38,6930.38,6930.38,5200],["2025-12-19",6930.38,6930.38,6930.38,6930.38,8200],["2025-12-22",6930.38,6930.38,6930.38,6930.38,0],["2025-12-23",6930.38,6930.38,6930.38,6930.38,2100],["2025-12-24",6930.38,6930.38,6930.38,6930.38,0],["2025-12-25",6930.38,6930.38,6930.38,6930.38,1100],["2025-12-26",6837.97,6837.97,6837.97,6837.97,300],["2025-12-29",6930.38,6930.38,6930.38,6930.38,3000],["2025-12-30",6930.38,6930.38,6930.38,6930.38,200],["2025-12-31",6837.97,6837.97,6837.97,6837.97,7700],["2026-01-05",6930.38,6930.38,6837.97,6837.97,7400],["2026-01-06",6930.38,6930.38,6837.97,6930.38,5500],["2026-01-07",6930.38,6930.38,6930.38,6930.38,0],["2026-01-08",6930.38,6930.38,6837.97,6837.97,2500],["2026-01-09",6837.97,6837.97,6837.97,6837.97,4800],["2026-01-12",6837.97,6930.38,6837.97,6930.38,1100],["2026-01-13",6930.38,6930.38,6837.97,6837.97,4600],["2026-01-14",6930.38,6930.38,6837.97,6837.97,1300],["2026-01-15",6930.38,6930.38,6930.38,6930.38,100],["2026-01-16",6930.38,6930.38,6930.38,6930.38,10700],["2026-01-19",6930.38,7022.78,6930.38,6930.38,20400],["2026-01-20",6930.38,7022.78,6930.38,7022.78,10500],["2026-01-21",7022.78,7022.78,6930.38,6930.38,500],["2026-01-22",7022.78,7022.78,7022.78,7022.78,200],["2026-01-23",6930.38,6930.38,6930.38,6930.38,800],["2026-01-26",6930.38,6930.38,6837.97,6837.97,1400],["2026-01-27",6930.38,6930.38,6930.38,6930.38,200],["2026-01-28",6930.38,6930.38,6930.38,6930.38,100],["2026-01-29",6930.38,6930.38,6930.38,6930.38,5300],["2026-01-30",6837.97,6930.38,6837.97,6930.38,2400],["2026-02-02",6930.38,6930.38,6837.97,6837.97,900],["2026-02-03",6930.38,6930.38,6930.38,6930.38,700],["2026-02-04",6930.38,6930.38,6930.38,6930.38,500],["2026-02-05",6930.38,6930.38,6930.38,6930.38,100],["2026-02-06",6837.97,6930.38,6837.97,6930.38,1100],["2026-02-09",6837.97,6930.38,6837.97,6930.38,6800],["2026-02-10",6930.38,6930.38,6930.38,6930.38,700],["2026-02-11",6930.38,6930.38,6930.38,6930.38,0],["2026-02-12",6930.38,6930.38,6930.38,6930.38,0],["2026-02-13",6930.38,6930.38,6930.38,6930.38,0],["2026-02-23",6930.38,6930.38,6930.38,6930.38,100],["2026-02-24",6930.38,7022.78,6930.38,7022.78,700],["2026-02-25",7022.78,7022.78,7022.78,7022.78,8400],["2026-02-26",7022.78,7022.78,7022.78,7022.78,600],["2026-02-27",7115.19,7115.19,7115.19,7115.19,11900],["2026-03-02",7022.78,7115.19,7022.78,7115.19,1100],["2026-03-03",7022.78,7022.78,6930.38,6930.38,1000],["2026-03-04",7022.78,7022.78,7022.78,7022.78,500],["2026-03-05",7115.19,7115.19,7115.19,7115.19,1500],["2026-03-06",7115.19,7115.19,7115.19,7115.19,9400],["2026-03-09",6930.38,6930.38,6837.97,6930.38,54800],["2026-03-10",6930.38,6930.38,6930.38,6930.38,800],["2026-03-11",7022.78,7022.78,7022.78,7022.78,13500],["2026-03-12",7022.78,7022.78,7022.78,7022.78,1900],["2026-03-13",7022.78,7022.78,6930.38,6930.38,700],["2026-03-16",6837.97,7022.78,6837.97,7022.78,2300],["2026-03-17",7022.78,7022.78,7022.78,7022.78,200],["2026-03-18",7022.78,7022.78,7022.78,7022.78,0],["2026-03-19",6930.38,6930.38,6930.38,6930.38,1000],["2026-03-20",6930.38,6930.38,6930.38,6930.38,4400],["2026-03-23",6837.97,6837.97,6837.97,6837.97,40900],["2026-03-24",6930.38,7022.78,6930.38,7022.78,4100],["2026-03-25",7022.78,7022.78,7022.78,7022.78,0],["2026-03-26",6930.38,6930.38,6930.38,6930.38,200],["2026-03-27",6930.38,6930.38,6930.38,6930.38,0],["2026-03-30",6930.38,6930.38,6930.38,6930.38,0],["2026-03-31",6930.38,7022.78,6930.38,7022.78,6400],["2026-04-01",7022.78,7022.78,6930.38,7022.78,2200],["2026-04-02",6930.38,6930.38,6930.38,6930.38,22900],["2026-04-03",7022.78,7022.78,6930.38,6930.38,18800],["2026-04-06",6930.38,6930.38,6930.38,6930.38,0],["2026-04-07",6930.38,6930.38,6930.38,6930.38,0],["2026-04-08",6930.38,7022.78,6930.38,7022.78,5200],["2026-04-09",7022.78,7022.78,7022.78,7022.78,9100],["2026-04-10",7022.78,7022.78,7022.78,7022.78,2000],["2026-04-13",7115.19,7115.19,7022.78,7022.78,300],["2026-04-14",7022.78,7022.78,7022.78,7022.78,0],["2026-04-15",7022.78,7022.78,7022.78,7022.78,1100],["2026-04-16",7022.78,7022.78,7022.78,7022.78,100],["2026-04-17",7115.19,7115.19,7022.78,7022.78,1200],["2026-04-20",7115.19,7115.19,7022.78,7115.19,18500],["2026-04-21",7115.19,7115.19,7115.19,7115.19,3100],["2026-04-22",7115.19,7207.59,7022.78,7207.59,24100],["2026-04-23",7115.19,7115.19,7115.19,7115.19,700],["2026-04-24",7115.19,7115.19,7022.78,7115.19,16400],["2026-04-28",7115.19,7115.19,7115.19,7115.19,8200],["2026-04-29",7115.19,7207.59,7115.19,7207.59,25500],["2026-05-04",7300.0,7484.81,7300.0,7484.81,3600],["2026-05-05",7484.81,7484.81,7300.0,7392.41,7700],["2026-05-06",7392.41,7484.81,7300.0,7392.41,2500],["2026-05-07",7392.41,7484.81,7392.41,7392.41,1600],["2026-05-08",7392.41,7392.41,7392.41,7392.41,0],["2026-05-11",7300.0,7392.41,7300.0,7392.41,6700],["2026-05-12",7300.0,7300.0,7300.0,7300.0,8800],["2026-05-13",7300.0,7300.0,7300.0,7300.0,21700],["2026-05-14",7300.0,7400.0,7300.0,7400.0,8600],["2026-05-15",7400.0,7400.0,7300.0,7300.0,12400],["2026-05-18",7300.0,7300.0,7200.0,7200.0,7800],["2026-05-19",7300.0,7300.0,7200.0,7200.0,16000],["2026-05-20",7300.0,7300.0,7200.0,7200.0,29600],["2026-05-21",7200.0,7200.0,7100.0,7200.0,16100],["2026-05-22",7300.0,7300.0,7000.0,7000.0,2600],["2026-05-25",7700.0,7700.0,7500.0,7600.0,39900],["2026-05-26",7700.0,7700.0,7200.0,7200.0,1300],["2026-05-27",7200.0,7200.0,7200.0,7200.0,11500],["2026-05-28",7500.0,7500.0,7300.0,7300.0,5100],["2026-05-29",7300.0,7400.0,7300.0,7300.0,11700],["2026-06-01",7600.0,7600.0,7300.0,7300.0,20600],["2026-06-02",7200.0,7300.0,7200.0,7200.0,8700],["2026-06-03",7300.0,7300.0,7200.0,7200.0,16000],["2026-06-04",7200.0,7200.0,7200.0,7200.0,0],["2026-06-05",7700.0,7700.0,6900.0,6900.0,8900],["2026-06-08",7500.0,7500.0,7400.0,7500.0,223500],["2026-06-09",7800.0,7800.0,7300.0,7300.0,8100],["2026-06-10",7500.0,7500.0,6900.0,7000.0,28100],["2026-06-11",7100.0,7100.0,7000.0,7100.0,6300],["2026-06-12",7400.0,7500.0,7200.0,7200.0,500],["2026-06-15",7000.0,7100.0,7000.0,7100.0,16700],["2026-06-16",7100.0,7200.0,7000.0,7000.0,12000],["2026-06-17",7000.0,7200.0,7000.0,7200.0,500],["2026-06-18",7000.0,7000.0,7000.0,7000.0,23600],["2026-06-19",7100.0,7200.0,7100.0,7200.0,4400],["2026-06-22",7000.0,7100.0,7000.0,7100.0,4200],["2026-06-23",7100.0,7100.0,7100.0,7100.0,0],["2026-06-24",7000.0,7100.0,7000.0,7100.0,10500],["2026-06-25",7100.0,7100.0,7000.0,7100.0,3200],["2026-06-26",7100.0,7100.0,7100.0,7100.0,1100],["2026-06-29",7100.0,7100.0,7100.0,7100.0,0],["2026-06-30",7000.0,7300.0,7000.0,7300.0,2200],["2026-07-01",7300.0,7300.0,7300.0,7300.0,0],["2026-07-02",7000.0,7300.0,7000.0,7000.0,11200],["2026-07-03",7000.0,7000.0,7000.0,7000.0,5000],["2026-07-06",7100.0,7100.0,7000.0,7000.0,5400],["2026-07-07",7100.0,7100.0,7000.0,7000.0,2600],["2026-07-08",7100.0,7100.0,7100.0,7100.0,1900],["2026-07-09",7100.0,7100.0,7100.0,7100.0,0],["2026-07-10",7100.0,7100.0,7100.0,7100.0,0],["2026-07-13",7000.0,7000.0,7000.0,7000.0,1400],["2026-07-14",7100.0,7100.0,7000.0,7000.0,17800],["2026-07-15",7000.0,7000.0,7000.0,7000.0,15300],["2026-07-16",7000.0,7100.0,7000.0,7000.0,5400],["2026-07-17",7100.0,7200.0,7100.0,7100.0,19900],["2026-07-20",7200.0,7200.0,7100.0,7100.0,1100],["2026-07-21",7200.0,7200.0,7100.0,7200.0,29100],["2026-07-22",7100.0,7100.0,7100.0,7100.0,6500],["2026-07-23",7100.0,7100.0,7100.0,7100.0,3500],["2026-07-24",7100.0,7200.0,7000.0,7200.0,12900],["2026-07-27",7200.0,7200.0,7200.0,7200.0,6600],["2026-07-28",7200.0,7200.0,7100.0,7100.0,1300],["2026-07-29",7200.0,7200.0,7000.0,7000.0,7100],["2026-07-30",7100.0,7100.0,7100.0,7100.0,2900],["2026-07-31",7100.0,7100.0,7100.0,7100.0,1500],["2026-08-03",7100.0,7100.0,7100.0,7100.0,5300],["2026-08-04",7000.0,7100.0,7000.0,7000.0,10400],["2026-08-05",7100.0,7100.0,7100.0,7100.0,6000],["2026-08-06",7100.0,7100.0,7100.0,7100.0,0],["2026-08-07",7100.0,7100.0,7100.0,7100.0,0],["2026-08-10",7100.0,7100.0,7000.0,7100.0,11200],["2026-08-11",7100.0,7100.0,7100.0,7100.0,0],["2026-08-12",7000.0,7000.0,7000.0,7000.0,3900],["2026-08-13",7000.0,7000.0,7000.0,7000.0,0],["2026-08-14",7100.0,7100.0,7100.0,7100.0,9300],["2026-08-17",7100.0,7100.0,7000.0,7000.0,21100],["2026-08-18",7100.0,7100.0,7100.0,7100.0,400],["2026-08-19",7000.0,7100.0,7000.0,7100.0,400],["2026-08-20",7100.0,7100.0,7000.0,7100.0,13900],["2026-08-21",7100.0,7100.0,7000.0,7100.0,26000],["2026-08-24",7100.0,7100.0,7100.0,7100.0,0],["2026-08-25",7000.0,7200.0,7000.0,7200.0,13000],["2026-08-26",7200.0,7200.0,7200.0,7200.0,100],["2026-08-27",7100.0,7100.0,7100.0,7100.0,1100],["2026-08-28",7000.0,7100.0,7000.0,7100.0,6200],["2026-09-03",7100.0,7100.0,7000.0,7000.0,12700],["2026-09-04",7000.0,7100.0,7000.0,7100.0,9400],["2026-09-07",7100.0,7100.0,7100.0,7100.0,13000],["2026-09-08",7100.0,7100.0,7100.0,7100.0,11800],["2026-09-09",7100.0,7100.0,7100.0,7100.0,1000],["2026-09-10",7100.0,7200.0,7100.0,7100.0,4400],["2026-09-11",7100.0,7100.0,7000.0,7000.0,2900],["2026-09-14",7000.0,7100.0,7000.0,7100.0,3000],["2026-09-15",7100.0,7100.0,7100.0,7100.0,7000],["2026-09-16",7000.0,7100.0,7000.0,7100.0,300],["2026-09-17",7100.0,7100.0,7100.0,7100.0,1000],["2026-09-18",7100.0,7100.0,7000.0,7100.0,7700],["2026-09-21",7100.0,7100.0,7100.0,7100.0,200],["2026-09-22",7200.0,7200.0,7200.0,7200.0,6100],["2026-09-23",7100.0,7100.0,7100.0,7100.0,1000],["2026-09-24",7100.0,7100.0,7100.0,7100.0,900],["2026-09-25",7100.0,7100.0,7100.0,7100.0,200],["2026-09-28",7200.0,7200.0,7200.0,7200.0,1100],["2026-09-29",7200.0,7200.0,7200.0,7200.0,3000],["2026-09-30",7200.0,7200.0,7200.0,7200.0,11500],["2026-10-01",7200.0,7200.0,7200.0,7200.0,4100],["2026-10-02",7200.0,7200.0,7200.0,7200.0,1500],["2026-10-05",7100.0,7100.0,7000.0,7000.0,4000],["2026-10-06",7100.0,7200.0,7100.0,7200.0,6400],["2026-10-07",7200.0,7200.0,7200.0,7200.0,500],["2026-10-08",7200.0,7200.0,7200.0,7200.0,0],["2026-10-09",7200.0,7200.0,7200.0,7200.0,600],["2026-10-12",7200.0,7300.0,7200.0,7300.0,7500]]}