{"sym":"NBP","index":false,"bars":[["2009-08-06",6188.26,7140.3,5950.25,6426.27,581600],["2009-08-07",6664.28,6688.09,6426.27,6688.09,315900],["2009-08-10",7140.3,7140.3,7021.3,7140.3,637900],["2009-08-11",7640.13,7640.13,7164.11,7616.32,441900],["2009-08-12",7378.31,7473.52,7021.3,7140.3,319800],["2009-08-13",7187.91,7544.92,7187.91,7354.51,463800],["2009-08-14",7354.51,7830.53,7330.71,7830.53,612300],["2009-08-17",8116.15,8116.15,7854.34,8116.15,521200],["2009-08-18",8092.35,8663.57,8068.54,8663.57,558900],["2009-08-19",8592.17,9068.19,8568.37,9044.39,866400],["2009-08-20",9401.4,9401.4,8425.56,8949.18,745900],["2009-08-21",8806.38,9044.39,8330.36,8687.37,351400],["2009-08-24",8758.77,8758.77,8282.75,8282.75,226300],["2009-08-25",8211.35,8901.58,8211.35,8901.58,467000],["2009-08-26",8687.37,9234.79,8687.37,9234.79,603100],["2009-08-27",9758.42,9853.62,9091.99,9282.4,202300],["2009-08-28",9401.4,9401.4,9068.19,9210.99,177300],["2009-08-31",9163.39,9425.2,9163.39,9401.4,675900],["2009-09-01",9330.0,9401.4,9044.39,9282.4,232500],["2009-09-03",9163.39,9234.79,9020.58,9091.99,264000],["2009-09-04",9091.99,9091.99,8687.37,8877.78,227500],["2009-09-07",8568.37,9496.61,8449.36,8972.98,115600],["2009-09-08",9044.39,9044.39,8806.38,8972.98,40000],["2009-09-09",9234.79,9591.81,8901.58,8925.38,87700],["2009-09-10",8972.98,8972.98,8711.17,8782.57,53900],["2009-09-11",8758.77,8853.98,8758.77,8830.18,133700],["2009-09-14",8853.98,8925.38,8806.38,8877.78,101900],["2009-09-15",8830.18,8853.98,8615.97,8806.38,81900],["2009-09-16",8782.57,8925.38,8758.77,8853.98,128100],["2009-09-17",8901.58,8925.38,8758.77,8830.18,39700],["2009-09-18",8806.38,8925.38,8806.38,8806.38,146800],["2009-09-21",8734.97,9234.79,8734.97,8996.78,206800],["2009-09-22",8996.78,9044.39,8949.18,8996.78,74700],["2009-09-23",9044.39,9234.79,8830.18,8901.58,114700],["2009-09-24",9091.99,9282.4,8972.98,8972.98,291800],["2009-09-25",9163.39,9163.39,9020.58,9020.58,220000],["2009-09-28",9044.39,9163.39,9020.58,9068.19,125500],["2009-09-29",9044.39,9068.19,8830.18,8925.38,112700],["2009-09-30",8782.57,8972.98,8687.37,8949.18,143300],["2009-10-01",8925.38,8925.38,8377.96,8711.17,71800],["2009-10-02",8568.37,8568.37,8116.15,8568.37,51200],["2009-10-05",8449.36,8568.37,8449.36,8449.36,47100],["2009-10-06",8615.97,8639.77,8330.36,8449.36,61300],["2009-10-07",8544.56,8806.38,8449.36,8520.76,96200],["2009-10-08",8758.77,8758.77,8401.76,8496.96,121000],["2009-10-09",8568.37,9020.58,8568.37,8996.78,342700],["2009-10-12",9282.4,9401.4,9044.39,9115.79,244700],["2009-10-13",9236.31,9795.35,9212.0,9795.35,967400],["2009-10-14",10208.55,10208.55,10208.55,10208.55,270100],["2009-10-15",10913.43,10913.43,10451.61,10621.76,782100],["2009-10-16",10451.61,10816.2,10111.33,10111.33,468100],["2009-10-19",10038.41,10038.41,9503.68,9625.21,530300],["2009-10-20",10087.02,10208.55,9600.9,9965.49,425900],["2009-10-21",9965.49,9965.49,9503.68,9649.51,246800],["2009-10-22",9600.9,9600.9,9114.78,9236.31,238300],["2009-10-23",9090.47,9163.39,8701.58,8798.8,1035700],["2009-10-26",8507.13,8993.25,8507.13,8725.88,277100],["2009-10-27",8652.96,8652.96,8215.45,8312.68,323000],["2009-10-28",7729.33,8434.21,7729.33,7923.78,182800],["2009-10-29",7729.33,7729.33,7437.66,7437.66,301500],["2009-10-30",7777.94,7777.94,7389.05,7510.58,131600],["2009-11-02",7097.37,7170.29,7024.46,7024.46,186300],["2009-11-03",6805.7,6854.31,6538.33,6538.33,105200],["2009-11-04",6441.11,7000.15,6125.13,6830.01,487900],["2009-11-05",6854.31,6854.31,6854.31,6854.31,55500],["2009-11-06",7316.13,7316.13,7000.15,7316.13,351300],["2009-11-09",7437.66,7437.66,6781.4,6781.4,147700],["2009-11-10",6854.31,7048.76,6368.19,6368.19,214600],["2009-11-11",6343.89,7097.37,6319.58,6927.23,201100],["2009-11-12",7170.29,7267.52,7048.76,7170.29,102600],["2009-11-13",6732.78,7145.99,6732.78,7048.76,90200],["2009-11-16",7145.99,7170.29,6757.09,6805.7,63000],["2009-11-17",7048.76,7048.76,6805.7,6805.7,41400],["2009-11-18",6684.17,6975.84,6684.17,6927.23,106800],["2009-11-19",6902.93,7000.15,6805.7,6951.54,59700],["2009-11-20",6902.93,6902.93,6684.17,6732.78,96100],["2009-11-23",6708.48,6757.09,6416.8,6489.72,54400],["2009-11-24",6562.64,6586.95,6368.19,6416.8,36500],["2009-11-25",6441.11,6441.11,6027.91,6027.91,107400],["2009-11-26",6027.91,6027.91,5663.32,5663.32,80500],["2009-11-27",5323.03,6052.21,5274.42,5347.34,204400],["2009-11-30",5468.87,5809.15,5468.87,5809.15,167800],["2009-12-01",6076.52,6149.44,5882.07,6149.44,153500],["2009-12-02",6125.13,6198.05,5736.23,5736.23,45400],["2009-12-03",5833.46,5930.68,5614.7,5687.62,76000],["2009-12-04",5736.23,5809.15,5614.7,5809.15,20400],["2009-12-07",6003.6,6003.6,5760.54,5954.99,40500],["2009-12-08",5857.76,5882.07,5590.4,5711.93,25100],["2009-12-09",5468.87,5517.48,5395.95,5395.95,93600],["2009-12-10",5517.48,5590.4,5177.19,5371.64,34000],["2009-12-11",5152.89,5347.34,5152.89,5225.81,114900],["2009-12-14",5347.34,5541.79,5347.34,5541.79,24500],["2009-12-15",5833.46,5833.46,5395.95,5444.56,43100],["2009-12-16",5347.34,5468.87,5250.11,5274.42,87400],["2009-12-17",5225.81,5347.34,5055.66,5347.34,36000],["2009-12-18",5541.79,5541.79,5517.48,5541.79,38700],["2009-12-21",5833.46,5906.38,5784.85,5906.38,63200],["2009-12-22",5882.07,5906.38,5784.85,5784.85,67800],["2009-12-23",5468.87,5882.07,5468.87,5882.07,56900],["2009-12-24",5711.93,6027.91,5493.17,5906.38,51300],["2009-12-25",6027.91,6246.66,5954.99,6198.05,83700],["2009-12-28",6319.58,6319.58,5882.07,6027.91,28500],["2009-12-29",6441.11,6441.11,5833.46,5833.46,51500],["2009-12-30",5882.07,5954.99,5784.85,5954.99,114500],["2009-12-31",5954.99,6319.58,5930.68,6198.05,180100],["2010-01-04",6246.66,6586.95,6246.66,6586.95,146200],["2010-01-05",6684.17,7000.15,6684.17,6684.17,110700],["2010-01-06",6781.4,6805.7,6441.11,6489.72,83400],["2010-01-07",6684.17,6684.17,6246.66,6246.66,62900],["2010-01-08",6562.64,6562.64,6027.91,6052.21,144300],["2010-01-11",6173.74,6319.58,6027.91,6076.52,53200],["2010-01-12",6319.58,6319.58,5906.38,5954.99,49900],["2010-01-13",6295.27,6319.58,5809.15,6173.74,46200],["2010-01-14",6392.5,6392.5,6076.52,6319.58,47700],["2010-01-15",6319.58,6319.58,6125.13,6149.44,41800],["2010-01-18",6173.74,6173.74,5833.46,5857.76,53200],["2010-01-19",5954.99,6052.21,5833.46,6003.6,20700],["2010-01-20",6222.36,6246.66,5906.38,6076.52,78000],["2010-01-21",5882.07,6076.52,5833.46,6003.6,47300],["2010-01-22",5954.99,6173.74,5906.38,6076.52,34200],["2010-01-25",6319.58,6465.42,6319.58,6465.42,177100],["2010-01-26",6902.93,6902.93,6562.64,6732.78,116200],["2010-01-27",6757.09,6757.09,6270.97,6270.97,73500],["2010-01-28",6270.97,6295.27,6076.52,6125.13,15900],["2010-01-29",5979.29,6319.58,5954.99,6319.58,78800],["2010-02-01",6441.11,6441.11,6125.13,6149.44,34200],["2010-02-02",6198.05,6198.05,6076.52,6149.44,64200],["2010-02-03",6222.36,6295.27,6100.83,6173.74,55200],["2010-02-04",6270.97,6319.58,6198.05,6319.58,37500],["2010-02-05",6076.52,6270.97,5979.29,6173.74,49600],["2010-02-08",6270.97,6319.58,6076.52,6149.44,20300],["2010-02-09",6198.05,6198.05,6052.21,6173.74,62800],["2010-02-10",6295.27,6295.27,6100.83,6149.44,29900],["2010-02-11",6416.8,6586.95,6149.44,6173.74,46300],["2010-02-12",6514.03,6514.03,6198.05,6368.19,15100],["2010-02-22",6441.11,6441.11,6222.36,6416.8,8500],["2010-02-23",6173.74,6319.58,6173.74,6198.05,8700],["2010-02-24",6246.66,6319.58,6173.74,6319.58,20400],["2010-02-25",6319.58,6319.58,6198.05,6198.05,10300],["2010-02-26",6076.52,6659.86,6076.52,6562.64,133000],["2010-03-01",6562.64,6562.64,6270.97,6416.8,17400],["2010-03-02",6441.11,6465.42,6295.27,6319.58,48000],["2010-03-03",6295.27,6416.8,6246.66,6319.58,35600],["2010-03-04",6319.58,6343.89,6125.13,6125.13,118400],["2010-03-05",6270.97,6270.97,6149.44,6198.05,98700],["2010-03-08",6198.05,6319.58,6149.44,6270.97,69700],["2010-03-09",6270.97,6270.97,6173.74,6173.74,70200],["2010-03-10",6173.74,6222.36,6100.83,6125.13,42400],["2010-03-11",6295.27,6295.27,6076.52,6100.83,56800],["2010-03-12",6198.05,6441.11,6076.52,6270.97,92300],["2010-03-15",6514.03,6514.03,6222.36,6246.66,110300],["2010-03-16",6270.97,6270.97,6100.83,6125.13,46600],["2010-03-17",6149.44,6149.44,5833.46,5954.99,55400],["2010-03-18",6076.52,6149.44,5857.76,6149.44,34900],["2010-03-19",6222.36,6222.36,5882.07,6003.6,18300],["2010-03-22",5930.68,5954.99,5833.46,5833.46,36500],["2010-03-23",5809.15,5882.07,5809.15,5882.07,53400],["2010-03-24",5833.46,5930.68,5784.85,5906.38,31300],["2010-03-25",5833.46,5833.46,5663.32,5663.32,38300],["2010-03-26",5833.46,5833.46,5711.93,5736.23,49100],["2010-03-29",5711.93,5736.23,5711.93,5736.23,21500],["2010-03-30",5736.23,5736.23,5493.17,5590.4,30900],["2010-03-31",5614.7,5687.62,5493.17,5493.17,29600],["2010-04-01",5614.7,5687.62,5541.79,5590.4,43200],["2010-04-02",5639.01,5639.01,5517.48,5590.4,58700],["2010-04-05",5687.62,5979.29,5639.01,5979.29,107200],["2010-04-06",5979.29,6100.83,5833.46,5906.38,31500],["2010-04-07",5882.07,5954.99,5833.46,5833.46,32800],["2010-04-08",5882.07,5954.99,5736.23,5930.68,66300],["2010-04-09",6027.91,6027.91,5833.46,5954.99,49300],["2010-04-12",6052.21,6270.97,5906.38,6270.97,139100],["2010-04-13",6270.97,6465.42,6173.74,6270.97,269100],["2010-04-14",6319.58,6343.89,6100.83,6198.05,54000],["2010-04-15",6173.74,6198.05,6052.21,6149.44,31700],["2010-04-16",6149.44,6149.44,6027.91,6027.91,63700],["2010-04-19",6027.91,6514.03,6003.6,6514.03,401900],["2010-04-20",6927.23,6927.23,6927.23,6927.23,244400],["2010-04-21",7389.05,7389.05,7389.05,7389.05,114300],["2010-04-22",7899.47,7899.47,7534.88,7899.47,1736200],["2010-04-26",7923.78,8434.21,7364.74,7413.35,443000],["2010-04-27",7510.58,7777.94,7170.29,7291.82,353800],["2010-04-28",7291.82,7996.7,7291.82,7996.7,468500],["2010-04-29",7972.39,8069.62,7413.35,7607.8,224900],["2010-05-04",7729.33,7996.7,7291.82,7437.66,202900],["2010-05-05",7534.88,7534.88,7097.37,7145.99,283900],["2010-05-06",7291.82,7680.72,7291.82,7680.72,656800],["2010-05-07",7656.41,7996.7,7121.68,7194.6,332500],["2010-05-10",7486.27,7534.88,6927.23,6975.84,215900],["2010-05-11",7170.29,7486.27,7000.15,7097.37,317900],["2010-05-12",7460.28,7460.28,6582.6,6634.23,235900],["2010-05-13",6969.81,6969.81,6530.97,6608.41,174000],["2010-05-14",6582.6,6711.67,6401.9,6608.41,98200],["2010-05-17",6608.41,6711.67,6324.46,6401.9,134100],["2010-05-18",6298.64,6427.72,6247.02,6272.83,188900],["2010-05-19",6272.83,6453.53,6117.95,6272.83,225300],["2010-05-20",6247.02,6660.04,6066.32,6660.04,251300],["2010-05-21",6195.39,6324.46,6014.69,6040.5,317400],["2010-05-24",6117.95,6401.9,6117.95,6143.76,131300],["2010-05-25",6169.57,6376.09,6169.57,6221.2,85200],["2010-05-26",6660.04,6660.04,6324.46,6401.9,117700],["2010-05-27",6247.02,6479.34,6247.02,6453.53,54800],["2010-05-28",6582.6,6866.56,6453.53,6711.67,243600],["2010-05-31",6453.53,6453.53,6350.27,6401.9,69300],["2010-06-01",6324.46,6505.16,6324.46,6453.53,100400],["2010-06-02",6401.9,6453.53,6324.46,6376.09,58100],["2010-06-03",6660.04,6660.04,6401.9,6479.34,80500],["2010-06-04",6427.72,6427.72,6298.64,6298.64,57600],["2010-06-07",6298.64,6298.64,5988.88,6143.76,105100],["2010-06-08",6169.57,6272.83,6143.76,6272.83,67200],["2010-06-09",6427.72,6427.72,6221.2,6221.2,60700],["2010-06-10",6272.83,6272.83,6117.95,6272.83,32800],["2010-06-11",6272.83,6608.41,6272.83,6608.41,349600],["2010-06-14",6944.0,6944.0,6892.37,6944.0,380500],["2010-06-15",7408.65,7408.65,7021.44,7124.7,430800],["2010-06-16",7357.02,7486.09,6866.56,7047.25,199700],["2010-06-17",6892.37,7382.84,6814.93,7150.51,581100],["2010-06-18",7227.95,7563.54,7227.95,7511.91,705100],["2010-06-21",7511.91,7563.54,7305.4,7486.09,170900],["2010-06-22",7460.28,7460.28,7098.88,7176.32,164100],["2010-06-23",6918.18,7202.14,6763.3,7098.88,164900],["2010-06-24",7176.32,7357.02,6995.63,7124.7,274200],["2010-06-25",6944.0,7047.25,6840.74,6866.56,230500],["2010-06-28",6969.81,6969.81,6840.74,6918.18,110600],["2010-06-29",7021.44,7047.25,6866.56,6918.18,95700],["2010-06-30",6711.67,6892.37,6660.04,6789.11,89900],["2010-07-01",6530.97,6866.56,6530.97,6840.74,95300],["2010-07-02",6840.74,6969.81,6789.11,6918.18,63400],["2010-07-05",6969.81,6969.81,6814.93,6918.18,43200],["2010-07-06",6918.18,6918.18,6763.3,6866.56,77900],["2010-07-07",6840.74,6892.37,6763.3,6789.11,118300],["2010-07-08",6814.93,7176.32,6814.93,7021.44,181700],["2010-07-09",6995.63,7357.02,6995.63,7202.14,176400],["2010-07-12",7202.14,7227.95,7098.88,7227.95,113200],["2010-07-13",7176.32,7460.28,7176.32,7460.28,198000],["2010-07-14",7486.09,7486.09,7227.95,7357.02,191900],["2010-07-15",7227.95,7305.4,7202.14,7227.95,121300],["2010-07-16",7253.77,7305.4,7176.32,7227.95,106000],["2010-07-19",7460.28,7718.42,7460.28,7537.72,395900],["2010-07-20",7486.09,7589.35,7253.77,7253.77,196000],["2010-07-21",7408.65,7408.65,7150.51,7176.32,117900],["2010-07-22",7253.77,7253.77,6969.81,7073.07,95300],["2010-07-23",7073.07,7073.07,6918.18,7073.07,136800],["2010-07-26",6969.81,7073.07,6866.56,6892.37,70400],["2010-07-27",6918.18,7150.51,6918.18,6969.81,80300],["2010-07-28",7098.88,7098.88,6763.3,6814.93,100300],["2010-07-29",6969.81,6969.81,6814.93,6892.37,16900],["2010-07-30",7202.14,7357.02,7021.44,7073.07,164500],["2010-08-02",7460.28,7589.35,7124.7,7202.14,155800],["2010-08-03",7227.95,7253.77,7021.44,7047.25,71600],["2010-08-04",6969.81,7047.25,6840.74,6944.0,61500],["2010-08-05",7098.88,7098.88,6866.56,6969.81,66900],["2010-08-06",6840.74,6969.81,6814.93,6814.93,70300],["2010-08-09",6969.81,6969.81,6479.34,6608.41,62100],["2010-08-10",6479.34,6505.16,6195.39,6453.53,179400],["2010-08-11",6350.27,6530.97,6324.46,6479.34,117600],["2010-08-12",6453.53,6453.53,6117.95,6143.76,116100],["2010-08-13",6350.27,6608.41,6195.39,6556.79,106300],["2010-08-16",6582.6,6866.56,6582.6,6866.56,157200],["2010-08-17",6969.81,6969.81,6582.6,6711.67,67000],["2010-08-18",6711.67,6814.93,6556.79,6660.04,81100],["2010-08-19",6685.86,6763.3,6453.53,6660.04,72500],["2010-08-20",6685.86,6711.67,6530.97,6556.79,54400],["2010-08-23",6556.79,6582.6,6401.9,6453.53,43500],["2010-08-24",6350.27,6350.27,6169.57,6247.02,230600],["2010-08-25",6143.76,6195.39,5885.62,6014.69,133500],["2010-08-26",6014.69,6247.02,5963.06,6143.76,56500],["2010-08-27",6247.02,6298.64,6040.5,6195.39,83800],["2010-08-30",6505.16,6608.41,6479.34,6608.41,191500],["2010-08-31",6453.53,6685.86,6453.53,6582.6,148500],["2010-09-01",6634.23,6814.93,6479.34,6608.41,134500],["2010-09-06",6711.67,7047.25,6685.86,6944.0,309700],["2010-09-07",6711.67,6814.93,6530.97,6608.41,113000],["2010-09-08",6401.9,6582.6,6401.9,6479.34,82000],["2010-09-09",6685.86,6737.48,6505.16,6608.41,45100],["2010-09-10",6789.11,6789.11,6195.39,6350.27,116500],["2010-09-13",6711.67,6711.67,6169.57,6350.27,81800],["2010-09-14",6505.16,6505.16,6221.2,6401.9,44600],["2010-09-15",6376.09,6453.53,6221.2,6272.83,56800],["2010-09-16",6324.46,6350.27,6221.2,6350.27,48800],["2010-09-17",6505.16,6556.79,6401.9,6505.16,55900],["2010-09-20",6582.6,6763.3,6479.34,6479.34,104200],["2010-09-21",6634.23,6634.23,6376.09,6505.16,66100],["2010-09-22",6530.97,6530.97,6350.27,6350.27,37400],["2010-09-23",6272.83,6401.9,6247.02,6350.27,39400],["2010-09-24",6298.64,6324.46,6195.39,6298.64,147900],["2010-09-27",6324.46,6453.53,6272.83,6376.09,51000],["2010-09-28",6505.16,6530.97,6324.46,6324.46,63800],["2010-09-29",6427.72,6427.72,6272.83,6350.27,67400],["2010-09-30",6272.83,6376.09,6272.83,6350.27,30100],["2010-10-01",6324.46,6350.27,6169.57,6169.57,60300],["2010-10-04",6195.39,6195.39,5963.06,6066.32,87600],["2010-10-05",6040.5,6169.57,5988.88,6169.57,28200],["2010-10-06",6092.13,6298.64,6092.13,6195.39,18900],["2010-10-07",6272.83,6272.83,6092.13,6092.13,15700],["2010-10-08",6453.53,6453.53,6066.32,6066.32,11600],["2010-10-11",6066.32,6221.2,6066.32,6195.39,13900],["2010-10-12",6169.57,6195.39,6066.32,6066.32,23900],["2010-10-13",6040.5,6143.76,6040.5,6092.13,31000],["2010-10-14",6066.32,6092.13,6066.32,6092.13,23700],["2010-10-15",6247.02,6247.02,6066.32,6169.57,45600],["2010-10-18",6169.57,6169.57,6117.95,6117.95,14200],["2010-10-19",6092.13,6092.13,5937.25,6014.69,72300],["2010-10-20",5937.25,5937.25,5808.18,5885.62,66600],["2010-10-21",5885.62,5937.25,5730.73,5730.73,17000],["2010-10-22",5833.99,5833.99,5730.73,5808.18,33100],["2010-10-25",5808.18,5937.25,5679.11,5937.25,45900],["2010-10-26",6040.5,6092.13,5859.8,6040.5,67500],["2010-10-27",5988.88,6040.5,5859.8,5859.8,16000],["2010-10-28",5885.62,5937.25,5833.99,5859.8,8700],["2010-10-29",5937.25,5937.25,5808.18,5885.62,21400],["2010-11-01",5859.8,5885.62,5833.99,5885.62,12800],["2010-11-02",5859.8,5859.8,5550.04,5730.73,30000],["2010-11-03",5730.73,5730.73,5679.11,5730.73,17500],["2010-11-04",5833.99,5859.8,5730.73,5756.55,27000],["2010-11-05",5911.43,5988.88,5859.8,5963.06,25700],["2010-11-08",5937.25,5937.25,5859.8,5885.62,13100],["2010-11-09",5859.8,5859.8,5730.73,5730.73,45900],["2010-11-10",5730.73,5808.18,5704.92,5756.55,45200],["2010-11-11",5730.73,5730.73,5679.11,5679.11,35700],["2010-11-12",5813.07,5840.11,5326.39,5326.39,126200],["2010-11-15",5326.39,5326.39,5028.98,5028.98,53700],["2010-11-16",5083.06,5083.06,4866.76,4866.76,31600],["2010-11-17",4650.46,5272.32,4650.46,5056.02,13200],["2010-11-18",5137.13,5245.28,5083.06,5164.17,30500],["2010-11-19",4974.91,5137.13,4920.83,4920.83,41900],["2010-11-22",4947.87,4974.91,4920.83,4974.91,6300],["2010-11-23",4920.83,5001.94,4866.76,4974.91,8500],["2010-11-24",5001.94,5028.98,4866.76,4974.91,8100],["2010-11-25",5218.24,5218.24,5001.94,5137.13,40700],["2010-11-26",5191.21,5191.21,5083.06,5191.21,17100],["2010-11-29",5191.21,5461.58,5137.13,5434.54,27500],["2010-11-30",5542.69,5677.88,5434.54,5542.69,41700],["2010-12-01",5434.54,5623.81,5272.32,5299.36,83600],["2010-12-02",5515.66,5759.0,5461.58,5759.0,33700],["2010-12-03",5813.07,5975.3,5813.07,5975.3,73300],["2010-12-06",5813.07,6083.45,5813.07,5867.15,34400],["2010-12-07",5840.11,6137.52,5731.96,5731.96,93900],["2010-12-08",5948.26,5948.26,5542.69,5569.73,75900],["2010-12-09",5596.77,5759.0,5596.77,5731.96,25700],["2010-12-10",5731.96,5948.26,5677.88,5948.26,85400],["2010-12-13",6191.6,6245.67,6110.48,6191.6,125000],["2010-12-14",6164.56,6164.56,5759.0,5813.07,52800],["2010-12-15",5948.26,5948.26,5731.96,5813.07,48700],["2010-12-16",5759.0,5867.15,5623.81,5677.88,71300],["2010-12-17",5759.0,6002.33,5704.92,5948.26,118100],["2010-12-20",5948.26,6029.37,5731.96,5759.0,20100],["2010-12-21",5813.07,5921.22,5569.73,5704.92,66100],["2010-12-22",5921.22,5921.22,5786.03,5921.22,29300],["2010-12-23",5759.0,5948.26,5731.96,5921.22,28000],["2010-12-24",5677.88,5921.22,5677.88,5786.03,61500],["2010-12-27",5840.11,5948.26,5840.11,5948.26,5200],["2010-12-28",5921.22,6002.33,5894.18,6002.33,49900],["2010-12-29",5867.15,6056.41,5813.07,5813.07,20000],["2010-12-30",5948.26,6083.45,5813.07,5840.11,14100],["2010-12-31",5948.26,6218.63,5948.26,6002.33,46800],["2011-01-04",6029.37,6056.41,6029.37,6029.37,1400],["2011-01-05",6002.33,6002.33,5840.11,5840.11,7700],["2011-01-06",5867.15,5867.15,5704.92,5704.92,19400],["2011-01-07",5759.0,5786.03,5759.0,5759.0,6900],["2011-01-10",5731.96,5731.96,5407.51,5461.58,30600],["2011-01-11",5650.84,5677.88,5353.43,5407.51,46900],["2011-01-12",5434.54,5623.81,5380.47,5407.51,21900],["2011-01-13",5650.84,5650.84,5407.51,5515.66,9600],["2011-01-14",5677.88,5677.88,5488.62,5542.69,14200],["2011-01-17",5759.0,5786.03,5650.84,5650.84,15200],["2011-01-18",5813.07,5813.07,5515.66,5569.73,10300],["2011-01-19",5677.88,5677.88,5407.51,5569.73,26500],["2011-01-20",5813.07,5921.22,5596.77,5840.11,122600],["2011-01-21",5840.11,5921.22,5840.11,5894.18,88500],["2011-01-24",5894.18,5894.18,5731.96,5759.0,50600],["2011-01-25",5759.0,5921.22,5759.0,5894.18,19300],["2011-01-26",5840.11,5867.15,5813.07,5813.07,11000],["2011-01-27",5813.07,5867.15,5813.07,5813.07,9100],["2011-01-28",6191.6,6191.6,5867.15,5921.22,55900],["2011-02-08",6137.52,6353.82,6137.52,6164.56,3300],["2011-02-09",6245.67,6407.9,6002.33,6002.33,7400],["2011-02-10",6002.33,6002.33,5867.15,5867.15,32900],["2011-02-11",5867.15,5921.22,5840.11,5894.18,11100],["2011-02-14",6110.48,6191.6,6083.45,6110.48,166200],["2011-02-15",6137.52,6137.52,6029.37,6083.45,18900],["2011-02-16",6083.45,6083.45,5921.22,5921.22,27100],["2011-02-17",5867.15,5948.26,5840.11,5948.26,13000],["2011-02-18",5704.92,5840.11,5704.92,5704.92,67000],["2011-02-21",5731.96,5731.96,5353.43,5353.43,127200],["2011-02-22",5326.39,5542.69,5272.32,5542.69,25600],["2011-02-23",5623.81,5759.0,5380.47,5434.54,32500],["2011-02-24",5677.88,5677.88,5299.36,5434.54,15400],["2011-02-25",5515.66,5542.69,5407.51,5542.69,38100],["2011-02-28",5542.69,5542.69,5434.54,5488.62,18800],["2011-03-01",5407.51,5407.51,5353.43,5407.51,11800],["2011-03-02",5326.39,5407.51,5028.98,5028.98,35000],["2011-03-03",5137.13,5164.17,5056.02,5056.02,26800],["2011-03-04",5056.02,5218.24,5001.94,5028.98,24600],["2011-03-07",5272.32,5272.32,5137.13,5137.13,4000],["2011-03-08",5191.21,5245.28,5028.98,5028.98,13300],["2011-03-09",4920.83,5137.13,4920.83,4974.91,9500],["2011-03-10",5137.13,5191.21,4920.83,5137.13,26100],["2011-03-11",5326.39,5326.39,5137.13,5245.28,16500],["2011-03-14",5028.98,5245.28,4920.83,5245.28,14600],["2011-03-15",5137.13,5137.13,5028.98,5028.98,4500],["2011-03-16",5083.06,5137.13,4974.91,4974.91,7900],["2011-03-17",5028.98,5137.13,5028.98,5028.98,21500],["2011-03-18",5028.98,5110.09,5028.98,5083.06,6800],["2011-03-21",5110.09,5137.13,5083.06,5083.06,12900],["2011-03-22",5001.94,5110.09,5001.94,5001.94,4100],["2011-03-23",5056.02,5056.02,5001.94,5001.94,20800],["2011-03-24",5191.21,5191.21,5001.94,5001.94,15000],["2011-03-25",5028.98,5028.98,4866.76,4866.76,28900],["2011-03-28",5028.98,5137.13,4920.83,4920.83,8900],["2011-03-29",5028.98,5028.98,4893.79,4893.79,7400],["2011-03-30",4893.79,4893.79,4866.76,4866.76,13300],["2011-03-31",5001.94,5083.06,4866.76,4866.76,10300],["2011-04-01",4893.79,4920.83,4893.79,4893.79,6600],["2011-04-04",4839.72,4893.79,4839.72,4866.76,6100],["2011-04-05",4812.68,4812.68,4731.57,4731.57,10100],["2011-04-06",4920.83,5083.06,4920.83,5028.98,13100],["2011-04-07",4866.76,4974.91,4812.68,4812.68,9000],["2011-04-08",4920.83,4920.83,4839.72,4866.76,25200],["2011-04-13",4866.76,4866.76,4866.76,4866.76,2700],["2011-04-14",4947.87,4947.87,4866.76,4866.76,9400],["2011-04-15",4542.31,4893.79,4542.31,4893.79,92600],["2011-04-18",4893.79,4893.79,4866.76,4893.79,106900],["2011-04-19",4866.76,4893.79,4866.76,4866.76,61800],["2011-04-20",4893.79,4893.79,4866.76,4866.76,36000],["2011-04-21",4866.76,4866.76,4866.76,4866.76,40000],["2011-04-22",4866.76,5191.21,4866.76,4893.79,26300],["2011-04-25",4974.91,4974.91,4866.76,4893.79,2500],["2011-04-26",5001.94,5001.94,4623.42,4623.42,4800],["2011-04-27",4866.76,4866.76,4866.76,4866.76,0],["2011-04-28",4866.76,4866.76,4866.76,4866.76,5000],["2011-04-29",4920.83,4947.87,4812.68,4812.68,9800],["2011-05-04",4866.76,5028.98,4731.57,4731.57,16900],["2011-05-05",4785.64,4785.64,4785.64,4785.64,0],["2011-05-06",4785.64,4785.64,4785.64,4785.64,41600],["2011-05-09",4785.64,4785.64,4785.64,4785.64,21300],["2011-05-10",4812.68,4866.76,4785.64,4785.64,31000],["2011-05-11",4812.68,4812.68,4812.68,4812.68,34100],["2011-05-12",4812.68,4812.68,4812.68,4812.68,7200],["2011-05-13",4812.68,4812.68,4812.68,4812.68,38200],["2011-05-16",4812.68,4839.72,4812.68,4812.68,11500],["2011-05-17",4812.68,4812.68,4596.38,4650.46,3300],["2011-05-18",4623.42,4623.42,4596.38,4596.38,2400],["2011-05-19",4596.38,4596.38,4407.12,4407.12,1200],["2011-05-20",4731.57,4731.57,4407.12,4434.16,3500],["2011-05-23",4326.01,4434.16,4190.82,4190.82,7600],["2011-05-24",3974.52,4326.01,3974.52,4001.56,49200],["2011-05-25",3785.25,3812.29,3731.18,3731.18,61100],["2011-05-26",3514.88,4001.56,3514.88,4001.56,6900],["2011-05-27",3974.52,3974.52,3758.22,3974.52,9400],["2011-05-30",4163.78,4163.78,3947.48,3947.48,9200],["2011-05-31",3920.44,4082.67,3812.29,3812.29,1600],["2011-06-01",4055.63,4271.93,4028.59,4163.78,3400],["2011-06-02",4353.04,4353.04,4190.82,4353.04,23100],["2011-06-03",4461.19,4596.38,4326.01,4326.01,34200],["2011-06-06",4515.27,4515.27,4380.08,4407.12,10900],["2011-06-07",4434.16,4731.57,4434.16,4704.53,52200],["2011-06-08",4974.91,5001.94,4704.53,4731.57,70700],["2011-06-09",5001.94,5001.94,4866.76,4893.79,25300],["2011-06-10",5001.94,5137.13,4677.49,4866.76,35700],["2011-06-13",5001.94,5001.94,4866.76,4866.76,9200],["2011-06-14",4974.91,5137.13,4866.76,4866.76,55000],["2011-06-15",4866.76,4866.76,4704.53,4731.57,40000],["2011-06-16",4758.61,4758.61,4731.57,4731.57,6000],["2011-06-17",4650.46,4650.46,4596.38,4596.38,9400],["2011-06-20",4596.38,4596.38,4542.31,4542.31,8500],["2011-06-21",4812.68,4866.76,4569.34,4569.34,6000],["2011-06-22",4866.76,4893.79,4623.42,4623.42,16700],["2011-06-23",4785.64,5001.94,4704.53,4704.53,10800],["2011-06-24",4920.83,5218.24,4812.68,4812.68,12600],["2011-06-27",5083.06,5245.28,4920.83,4974.91,12000],["2011-06-28",4866.76,4866.76,4839.72,4866.76,434700],["2011-06-29",4866.76,4866.76,4866.76,4866.76,18600],["2011-06-30",5110.09,5110.09,4866.76,4866.76,16500],["2011-07-01",4866.76,4866.76,4866.76,4866.76,20000],["2011-07-04",4866.76,4866.76,4866.76,4866.76,1004800],["2011-07-05",4893.79,4893.79,4866.76,4866.76,3700],["2011-07-06",4893.79,4893.79,4893.79,4893.79,0],["2011-07-07",4731.57,4758.61,4731.57,4758.61,1000],["2011-07-08",4866.76,5001.94,4866.76,5001.94,1000],["2011-07-11",5083.06,5083.06,5083.06,5083.06,1000],["2011-07-12",5137.13,5137.13,4758.61,4758.61,3400],["2011-07-13",4704.53,4785.64,4542.31,4785.64,6600],["2011-07-14",4650.46,4650.46,4650.46,4650.46,0],["2011-07-15",4677.49,4677.49,4596.38,4596.38,1500],["2011-07-18",4839.72,4839.72,4461.19,4461.19,2100],["2011-07-19",4596.38,4812.68,4569.34,4812.68,10100],["2011-07-20",4758.61,4758.61,4758.61,4758.61,8700],["2011-07-21",4758.61,4758.61,4758.61,4758.61,25100],["2011-07-22",4758.61,4758.61,4758.61,4758.61,22500],["2011-07-25",4758.61,4758.61,4758.61,4758.61,8800],["2011-07-26",4758.61,4758.61,4758.61,4758.61,15500],["2011-07-27",4758.61,4758.61,4758.61,4758.61,7500],["2011-07-28",4758.61,4758.61,4758.61,4758.61,22100],["2011-07-29",4758.61,4758.61,4758.61,4758.61,5000],["2011-08-01",4758.61,4758.61,4758.61,4758.61,7900],["2011-08-02",5083.06,5083.06,4758.61,4758.61,34000],["2011-08-03",4758.61,4758.61,4758.61,4758.61,27200],["2011-08-04",4758.61,4785.64,4758.61,4785.64,13000],["2011-08-05",4731.57,4758.61,4677.49,4677.49,1500],["2011-08-08",4623.42,4623.42,4623.42,4623.42,1000],["2011-08-09",4353.04,4353.04,4326.01,4353.04,5100],["2011-08-10",4650.46,4650.46,4650.46,4650.46,500],["2011-08-11",4326.01,4326.01,4326.01,4326.01,4000],["2011-08-12",4353.04,4353.04,4326.01,4353.04,4000],["2011-08-15",4461.19,4461.19,4380.08,4434.16,5100],["2011-08-16",4704.53,4731.57,4515.27,4515.27,1100],["2011-08-17",4893.79,4893.79,4731.57,4758.61,2300],["2011-08-18",5056.02,5083.06,4731.57,4812.68,10800],["2011-08-19",4920.83,4920.83,4488.23,4488.23,53400],["2011-08-22",4756.08,4816.29,4515.27,4816.29,10900],["2011-08-23",4816.29,4816.29,4756.08,4756.08,4300],["2011-08-24",4816.29,4816.29,4756.08,4756.08,15200],["2011-08-25",5087.2,5087.2,4756.08,4756.08,6000],["2011-08-26",4816.29,4816.29,4786.18,4816.29,3400],["2011-08-29",4906.59,4906.59,4846.39,4846.39,2800],["2011-08-30",4906.59,5147.41,4906.59,4996.9,4600],["2011-08-31",5057.1,5057.1,4966.8,4996.9,15200],["2011-09-01",5087.2,5087.2,4996.9,4996.9,7500],["2011-09-05",5087.2,5087.2,4996.9,4996.9,33100],["2011-09-06",5027.0,5087.2,4996.9,4996.9,19000],["2011-09-07",5117.3,5117.3,5027.0,5027.0,24200],["2011-09-08",5027.0,5117.3,5027.0,5027.0,10200],["2011-09-09",5057.1,5057.1,5057.1,5057.1,2600],["2011-09-12",5177.51,5177.51,5057.1,5117.3,8200],["2011-09-13",5177.51,5177.51,5177.51,5177.51,1000],["2011-09-14",5207.61,5237.71,5177.51,5177.51,23700],["2011-09-15",5177.51,5177.51,5177.51,5177.51,28600],["2011-09-16",5177.51,5177.51,5177.51,5177.51,14300],["2011-09-19",5177.51,5177.51,5177.51,5177.51,12300],["2011-09-20",5027.0,5027.0,5027.0,5027.0,100],["2011-09-21",4936.69,4936.69,4906.59,4936.69,9100],["2011-09-22",4725.98,4816.29,4725.98,4816.29,97700],["2011-09-23",4695.88,4756.08,4695.88,4756.08,6000],["2011-09-26",4906.59,4906.59,4906.59,4906.59,300],["2011-09-27",4906.59,4906.59,4906.59,4906.59,0],["2011-09-28",4816.29,4816.29,4816.29,4816.29,6400],["2011-09-29",4665.78,4665.78,4665.78,4665.78,100],["2011-09-30",4665.78,4665.78,4665.78,4665.78,7600],["2011-10-03",4695.88,4846.39,4665.78,4846.39,4100],["2011-10-04",4665.78,4695.88,4665.78,4695.88,10400],["2011-10-05",4695.88,4695.88,4695.88,4695.88,400],["2011-10-06",4695.88,4695.88,4695.88,4695.88,2900],["2011-10-07",4695.88,4695.88,4695.88,4695.88,0],["2011-10-10",4725.98,4725.98,4725.98,4725.98,600],["2011-10-11",4725.98,4725.98,4725.98,4725.98,0],["2011-10-12",4635.68,4635.68,4635.68,4635.68,200],["2011-10-13",4665.78,4665.78,4665.78,4665.78,300],["2011-10-14",4665.78,4665.78,4665.78,4665.78,0],["2011-10-17",4665.78,4665.78,4665.78,4665.78,0],["2011-10-18",4665.78,4816.29,4665.78,4816.29,600],["2011-10-19",4665.78,4665.78,4665.78,4665.78,300],["2011-10-20",4665.78,4665.78,4665.78,4665.78,1400],["2011-10-21",4665.78,4665.78,4665.78,4665.78,1000],["2011-10-24",4695.88,4695.88,4695.88,4695.88,2300],["2011-10-25",4575.47,4575.47,4575.47,4575.47,3400],["2011-10-26",4575.47,4575.47,4575.47,4575.47,0],["2011-10-27",4575.47,4575.47,4575.47,4575.47,1500],["2011-10-28",4575.47,4605.57,4575.47,4605.57,2600],["2011-10-31",4545.37,4545.37,4515.27,4515.27,11500],["2011-11-01",4515.27,4515.27,4515.27,4515.27,0],["2011-11-02",4515.27,4515.27,4515.27,4515.27,1500],["2011-11-03",4515.27,4515.27,4515.27,4515.27,17900],["2011-11-04",4515.27,4515.27,4515.27,4515.27,9700],["2011-11-07",4515.27,4635.68,4515.27,4605.57,26100],["2011-11-08",4575.47,4575.47,4575.47,4575.47,6700],["2011-11-09",4575.47,4575.47,4575.47,4575.47,0],["2011-11-10",4575.47,4575.47,4575.47,4575.47,25400],["2011-11-11",4575.47,4605.57,4575.47,4575.47,8400],["2011-11-14",4575.47,4575.47,4575.47,4575.47,11500],["2011-11-15",4575.47,4575.47,4575.47,4575.47,10500],["2011-11-16",4575.47,4575.47,4575.47,4575.47,16100],["2011-11-17",4575.47,4575.47,4575.47,4575.47,7500],["2011-11-18",4515.27,4515.27,4515.27,4515.27,500],["2011-11-21",4364.76,4515.27,4364.76,4515.27,800],["2011-11-22",4455.06,4455.06,4455.06,4455.06,11400],["2011-11-23",4455.06,4455.06,4455.06,4455.06,9000],["2011-11-24",4455.06,4455.06,4455.06,4455.06,13000],["2011-11-25",4455.06,4455.06,4455.06,4455.06,1000],["2011-11-28",4455.06,4455.06,4455.06,4455.06,1200],["2011-11-29",4455.06,4455.06,4455.06,4455.06,0],["2011-11-30",4455.06,4455.06,4455.06,4455.06,0],["2011-12-01",4485.17,4485.17,4485.17,4485.17,1000],["2011-12-02",4485.17,4485.17,4485.17,4485.17,2000],["2011-12-05",4725.98,4725.98,4725.98,4725.98,1000],["2011-12-06",4906.59,4906.59,4515.27,4515.27,4500],["2011-12-07",4575.47,4575.47,4575.47,4575.47,12000],["2011-12-08",4575.47,4575.47,4575.47,4575.47,0],["2011-12-09",4515.27,4515.27,4515.27,4515.27,600],["2011-12-12",4515.27,4515.27,4515.27,4515.27,104200],["2011-12-13",4515.27,4515.27,4515.27,4515.27,3000],["2011-12-14",4515.27,4515.27,4515.27,4515.27,6400],["2011-12-15",4515.27,4515.27,4515.27,4515.27,6200],["2011-12-16",4515.27,4515.27,4515.27,4515.27,15500],["2011-12-19",4515.27,4515.27,4515.27,4515.27,13000],["2011-12-20",4515.27,4515.27,4515.27,4515.27,60000],["2011-12-21",4304.56,4304.56,4304.56,4304.56,279700],["2011-12-22",4515.27,4515.27,4515.27,4515.27,100],["2011-12-23",4515.27,4515.27,4515.27,4515.27,60200],["2011-12-26",4816.29,4816.29,4816.29,4816.29,100],["2011-12-27",4575.47,4575.47,4575.47,4575.47,200],["2011-12-28",4575.47,4575.47,4575.47,4575.47,0],["2011-12-29",4635.68,4635.68,4635.68,4635.68,1000],["2011-12-30",4515.27,4515.27,4515.27,4515.27,16800],["2012-01-03",4364.76,4364.76,4364.76,4364.76,2500],["2012-01-04",4364.76,4364.76,4364.76,4364.76,0],["2012-01-05",4093.84,4214.25,4093.84,4214.25,600],["2012-01-06",4184.15,4184.15,3943.33,3943.33,600],["2012-01-09",4244.35,4244.35,3732.62,3732.62,1100],["2012-01-10",4334.66,4334.66,4334.66,4334.66,100],["2012-01-11",4304.56,4304.56,4304.56,4304.56,100],["2012-01-12",4304.56,4304.56,4304.56,4304.56,0],["2012-01-13",4063.74,4063.74,4063.74,4063.74,500],["2012-01-16",4063.74,4123.95,4063.74,4123.95,29000],["2012-01-17",4123.95,4123.95,4123.95,4123.95,0],["2012-01-18",4123.95,4123.95,4123.95,4123.95,0],["2012-01-19",4244.35,4244.35,4244.35,4244.35,200],["2012-01-20",4244.35,4244.35,4244.35,4244.35,0],["2012-01-30",4244.35,4244.35,4244.35,4244.35,15000],["2012-01-31",4274.45,4274.45,4244.35,4244.35,96400],["2012-02-01",4244.35,4244.35,4244.35,4244.35,62700],["2012-02-02",4274.45,4274.45,4244.35,4244.35,2000],["2012-02-03",4274.45,4274.45,4274.45,4274.45,600],["2012-02-06",4274.45,4274.45,4274.45,4274.45,0],["2012-02-07",4485.17,4485.17,4485.17,4485.17,100],["2012-02-08",4575.47,4575.47,4214.25,4214.25,800],["2012-02-09",4274.45,4274.45,4274.45,4274.45,800],["2012-02-10",4214.25,4214.25,4063.74,4063.74,7000],["2012-02-13",3943.33,3943.33,3943.33,3943.33,10000],["2012-02-14",4214.25,4214.25,4184.15,4184.15,3000],["2012-02-15",4214.25,4214.25,4214.25,4214.25,0],["2012-02-16",4214.25,4214.25,4214.25,4214.25,15300],["2012-02-17",4063.74,4093.84,4063.74,4093.84,3000],["2012-02-20",4214.25,4244.35,4214.25,4244.35,2500],["2012-02-21",4214.25,4364.76,4214.25,4364.76,200],["2012-02-22",4304.56,4304.56,4304.56,4304.56,200],["2012-02-23",4214.25,4515.27,4214.25,4515.27,600],["2012-02-24",4364.76,4364.76,4364.76,4364.76,0],["2012-02-27",4244.35,4364.76,4244.35,4364.76,1700],["2012-02-28",4274.45,4274.45,4274.45,4274.45,90200],["2012-02-29",4214.25,4244.35,4214.25,4244.35,44500],["2012-03-01",4244.35,4244.35,4244.35,4244.35,0],["2012-03-02",4274.45,4274.45,4244.35,4244.35,1500],["2012-03-05",4214.25,4545.37,4214.25,4545.37,18900],["2012-03-06",4515.27,4515.27,4515.27,4515.27,0],["2012-03-07",4515.27,4515.27,4515.27,4515.27,0],["2012-03-08",4515.27,4515.27,4515.27,4515.27,0],["2012-03-09",4515.27,4515.27,4515.27,4515.27,0],["2012-03-12",4334.66,4334.66,4334.66,4334.66,100],["2012-03-13",4274.45,4274.45,4274.45,4274.45,100],["2012-03-14",4214.25,4244.35,4214.25,4214.25,7800],["2012-03-15",4244.35,4244.35,4244.35,4244.35,300],["2012-03-16",4244.35,4244.35,4244.35,4244.35,0],["2012-03-19",4274.45,4274.45,4244.35,4244.35,3000],["2012-03-20",4244.35,4244.35,4244.35,4244.35,5300],["2012-03-21",4244.35,4244.35,4063.74,4214.25,15800],["2012-03-22",4364.76,4364.76,4364.76,4364.76,100],["2012-03-23",4304.56,4304.56,4304.56,4304.56,200],["2012-03-26",4334.66,4394.86,4334.66,4364.76,15800],["2012-03-27",4364.76,4364.76,4364.76,4364.76,85100],["2012-03-28",4334.66,4364.76,4334.66,4364.76,4700],["2012-03-29",4364.76,4364.76,4364.76,4364.76,3100],["2012-03-30",4093.84,4093.84,4093.84,4093.84,100],["2012-04-03",4364.76,4364.76,4364.76,4364.76,800],["2012-04-04",4364.76,4364.76,4364.76,4364.76,0],["2012-04-05",4515.27,4515.27,4515.27,4515.27,100],["2012-04-06",4515.27,4515.27,4515.27,4515.27,0],["2012-04-09",4515.27,4515.27,4515.27,4515.27,5500],["2012-04-10",4515.27,4515.27,4515.27,4515.27,0],["2012-04-11",4485.17,4515.27,4485.17,4515.27,17100],["2012-04-12",4515.27,4515.27,4515.27,4515.27,18787],["2012-04-13",4515.27,4515.27,4515.27,4515.27,7900],["2012-04-16",4816.29,4816.29,4515.27,4515.27,1100],["2012-04-17",4515.27,4515.27,4515.27,4515.27,0],["2012-04-18",4515.27,4515.27,4515.27,4515.27,6500],["2012-04-19",4515.27,4515.27,4515.27,4515.27,0],["2012-04-20",4214.25,4816.29,4214.25,4816.29,2700],["2012-04-23",4695.88,4695.88,4695.88,4695.88,0],["2012-04-24",4816.29,4816.29,4394.86,4394.86,300],["2012-04-25",4455.06,4455.06,4455.06,4455.06,1200],["2012-04-26",4485.17,4485.17,4455.06,4455.06,200],["2012-04-27",4455.06,4455.06,4455.06,4455.06,3200],["2012-05-02",4455.06,4455.06,4455.06,4455.06,0],["2012-05-03",4214.25,4214.25,4214.25,4214.25,300],["2012-05-04",4455.06,4485.17,4455.06,4485.17,14300],["2012-05-07",4515.27,4515.27,4515.27,4515.27,100],["2012-05-08",4545.37,4545.37,4515.27,4515.27,5300],["2012-05-09",4545.37,4545.37,4545.37,4545.37,3000],["2012-05-10",4545.37,4545.37,4545.37,4545.37,200],["2012-05-11",4545.37,4545.37,4545.37,4545.37,0],["2012-05-14",4364.76,4364.76,4364.76,4364.76,1000],["2012-05-15",4485.17,4485.17,4485.17,4485.17,100],["2012-05-16",4545.37,4545.37,4485.17,4485.17,2500],["2012-05-17",4485.17,4485.17,4485.17,4485.17,24100],["2012-05-18",4485.17,4515.27,4455.06,4515.27,104900],["2012-05-21",4786.18,4816.29,4665.78,4665.78,2100],["2012-05-22",4665.78,4665.78,4665.78,4665.78,0],["2012-05-23",4515.27,4515.27,4515.27,4515.27,3200],["2012-05-24",4515.27,4515.27,4515.27,4515.27,10000],["2012-05-25",4515.27,4515.27,4515.27,4515.27,0],["2012-05-28",4515.27,4515.27,4515.27,4515.27,2400],["2012-05-29",4515.27,4515.27,4515.27,4515.27,0],["2012-05-30",4515.27,4515.27,4515.27,4515.27,0],["2012-05-31",4515.27,4515.27,4515.27,4515.27,0],["2012-06-01",4515.27,4515.27,4515.27,4515.27,0],["2012-06-04",4515.27,4515.27,4515.27,4515.27,0],["2012-06-05",4364.76,4364.76,4214.25,4364.76,3200],["2012-06-06",4214.25,4244.35,4123.95,4123.95,3800],["2012-06-07",4455.06,4455.06,4455.06,4455.06,100],["2012-06-08",4455.06,4455.06,4455.06,4455.06,0],["2012-06-11",4455.06,4455.06,4455.06,4455.06,6700],["2012-06-12",4515.27,4515.27,4515.27,4515.27,300],["2012-06-13",4515.27,4515.27,4515.27,4515.27,0],["2012-06-14",4515.27,4515.27,4515.27,4515.27,0],["2012-06-15",4665.78,4665.78,4665.78,4665.78,600],["2012-06-18",4364.76,4364.76,4364.76,4364.76,100],["2012-06-19",4364.76,4364.76,4364.76,4364.76,0],["2012-06-20",4364.76,4364.76,4364.76,4364.76,300],["2012-06-21",4424.96,4424.96,4364.76,4364.76,2100],["2012-06-22",4364.76,4364.76,4364.76,4364.76,10000],["2012-06-25",4364.76,4364.76,4364.76,4364.76,0],["2012-06-26",4665.78,4665.78,4665.78,4665.78,100],["2012-06-27",4665.78,4665.78,4665.78,4665.78,0],["2012-06-28",4665.78,4665.78,4665.78,4665.78,0],["2012-06-29",4665.78,4665.78,4665.78,4665.78,0],["2012-07-02",4665.78,4665.78,4635.68,4635.68,900],["2012-07-03",4515.27,4515.27,4515.27,4515.27,3000],["2012-07-04",4635.68,4635.68,4635.68,4635.68,10000],["2012-07-05",4635.68,4635.68,4635.68,4635.68,0],["2012-07-06",4334.66,4334.66,4334.66,4334.66,100],["2012-07-09",4334.66,4334.66,4063.74,4063.74,1100],["2012-07-10",4334.66,4334.66,3913.23,3913.23,200],["2012-07-11",3913.23,3913.23,3913.23,3913.23,0],["2012-07-12",3913.23,3913.23,3913.23,3913.23,0],["2012-07-13",4184.15,4184.15,4184.15,4184.15,100],["2012-07-16",4455.06,4455.06,4455.06,4455.06,100],["2012-07-17",4455.06,4455.06,4455.06,4455.06,0],["2012-07-18",4455.06,4695.88,4455.06,4455.06,42000],["2012-07-19",4455.06,4455.06,4455.06,4455.06,2000],["2012-07-20",4756.08,4756.08,4515.27,4515.27,700],["2012-07-23",4485.17,4485.17,4455.06,4485.17,1000],["2012-07-24",4485.17,4485.17,4485.17,4485.17,0],["2012-07-25",4781.98,4781.98,4781.98,4781.98,100],["2012-07-26",4946.88,4946.88,4781.98,4913.9,81500],["2012-07-27",4913.9,4913.9,4913.9,4913.9,0],["2012-07-30",4913.9,4913.9,4913.9,4913.9,1400],["2012-07-31",4913.9,4913.9,4913.9,4913.9,13300],["2012-08-01",4913.9,4913.9,4913.9,4913.9,15000],["2012-08-02",4913.9,4913.9,4913.9,4913.9,8900],["2012-08-03",4913.9,4913.9,4913.9,4913.9,0],["2012-08-06",4946.88,4946.88,4946.88,4946.88,100],["2012-08-07",4946.88,4946.88,4946.88,4946.88,0],["2012-08-08",4946.88,4946.88,4946.88,4946.88,0],["2012-08-09",4749.0,4749.0,4749.0,4749.0,500],["2012-08-10",4584.1,4584.1,4584.1,4584.1,1000],["2012-08-13",4617.08,4749.0,4617.08,4749.0,1200],["2012-08-14",4781.98,4946.88,4781.98,4946.88,2500],["2012-08-15",4946.88,4946.88,4946.88,4946.88,0],["2012-08-16",4946.88,4946.88,4946.88,4946.88,0],["2012-08-17",5111.77,5111.77,4946.88,4946.88,12300],["2012-08-20",4683.04,4781.98,4683.04,4781.98,1300],["2012-08-21",4781.98,4781.98,4781.98,4781.98,0],["2012-08-22",4781.98,4781.98,4781.98,4781.98,0],["2012-08-23",4518.15,4781.98,4518.15,4781.98,600],["2012-08-24",4979.85,4979.85,4979.85,4979.85,100],["2012-08-27",4781.98,4979.85,4683.04,4979.85,2600],["2012-08-28",4683.04,4683.04,4650.06,4650.06,7600],["2012-08-29",4880.92,4880.92,4880.92,4880.92,100],["2012-08-30",4880.92,4880.92,4880.92,4880.92,0],["2012-08-31",5111.77,5111.77,5111.77,5111.77,100],["2012-09-04",5408.58,5408.58,4847.94,4946.88,2200],["2012-09-05",4617.08,4683.04,4617.08,4683.04,2700],["2012-09-06",4683.04,4683.04,4683.04,4683.04,0],["2012-09-07",4683.04,4683.04,4683.04,4683.04,0],["2012-09-10",4683.04,4683.04,4683.04,4683.04,0],["2012-09-11",4683.04,4683.04,4683.04,4683.04,0],["2012-09-12",4683.04,4683.04,4683.04,4683.04,0],["2012-09-13",4650.06,4650.06,4617.08,4617.08,4000],["2012-09-14",4617.08,4617.08,4617.08,4617.08,0],["2012-09-17",4551.13,4781.98,4551.13,4781.98,200],["2012-09-18",4650.06,4650.06,4485.17,4650.06,1700],["2012-09-19",4683.04,4683.04,4683.04,4683.04,100],["2012-09-20",4617.08,4617.08,4452.19,4452.19,700],["2012-09-21",4551.13,4551.13,4551.13,4551.13,0],["2012-09-24",4683.04,4683.04,4683.04,4683.04,100],["2012-09-25",4683.04,4683.04,4683.04,4683.04,100],["2012-09-26",4683.04,4683.04,4683.04,4683.04,0],["2012-09-27",4518.15,4518.15,4518.15,4518.15,100],["2012-09-28",4518.15,4518.15,4518.15,4518.15,1000],["2012-10-01",4518.15,4518.15,4518.15,4518.15,600],["2012-10-02",4518.15,4518.15,4518.15,4518.15,0],["2012-10-03",4254.31,4716.02,4254.31,4716.02,400],["2012-10-04",4716.02,4716.02,4716.02,4716.02,0],["2012-10-05",4617.08,4617.08,4617.08,4617.08,900],["2012-10-08",4617.08,4617.08,4617.08,4617.08,0],["2012-10-09",4617.08,4617.08,4617.08,4617.08,0],["2012-10-10",4749.0,4749.0,4749.0,4749.0,100],["2012-10-11",4617.08,4749.0,4617.08,4749.0,1800],["2012-10-12",4946.88,4946.88,4946.88,4946.88,100],["2012-10-15",4946.88,4946.88,4946.88,4946.88,0],["2012-10-16",4946.88,4946.88,4946.88,4946.88,0],["2012-10-17",4946.88,4946.88,4946.88,4946.88,0],["2012-10-18",5276.67,5276.67,5276.67,5276.67,200],["2012-10-19",5276.67,5276.67,5276.67,5276.67,0],["2012-10-22",5276.67,5276.67,5276.67,5276.67,0],["2012-10-23",5276.67,5276.67,5276.67,5276.67,0],["2012-10-24",4913.9,4913.9,4913.9,4913.9,1000],["2012-10-25",4584.1,4584.1,4584.1,4584.1,18800],["2012-10-26",4584.1,4584.1,4584.1,4584.1,0],["2012-10-29",4584.1,4584.1,4584.1,4584.1,0],["2012-10-30",4584.1,4584.1,4584.1,4584.1,0],["2012-10-31",4584.1,4584.1,4584.1,4584.1,0],["2012-11-01",4584.1,4584.1,4584.1,4584.1,2000],["2012-11-02",4584.1,4584.1,4584.1,4584.1,0],["2012-11-05",4584.1,4584.1,4584.1,4584.1,0],["2012-11-06",4452.19,4452.19,4452.19,4452.19,300],["2012-11-07",4452.19,4452.19,4452.19,4452.19,0],["2012-11-08",4485.17,4485.17,4485.17,4485.17,2000],["2012-11-09",4485.17,4485.17,4485.17,4485.17,5000],["2012-11-12",4485.17,4485.17,4485.17,4485.17,0],["2012-11-13",4485.17,4485.17,4485.17,4485.17,0],["2012-11-14",4452.19,4452.19,4452.19,4452.19,300],["2012-11-15",4452.19,4452.19,4452.19,4452.19,0],["2012-11-16",4452.19,4452.19,4452.19,4452.19,0],["2012-11-19",4452.19,4452.19,4452.19,4452.19,0],["2012-11-20",4452.19,4452.19,4452.19,4452.19,0],["2012-11-21",4155.38,4155.38,4155.38,4155.38,2000],["2012-11-22",4419.21,4419.21,4419.21,4419.21,100],["2012-11-23",4419.21,4419.21,4419.21,4419.21,0],["2012-11-26",4419.21,4419.21,4419.21,4419.21,0],["2012-11-27",4419.21,4419.21,4419.21,4419.21,0],["2012-11-28",4419.21,4419.21,4419.21,4419.21,0],["2012-11-29",4419.21,4419.21,4419.21,4419.21,1000],["2012-11-30",4419.21,4419.21,4419.21,4419.21,0],["2012-12-03",4419.21,4419.21,4419.21,4419.21,0],["2012-12-04",4122.4,4122.4,4122.4,4122.4,2000],["2012-12-05",4386.23,4386.23,4386.23,4386.23,100],["2012-12-06",4386.23,4386.23,4386.23,4386.23,0],["2012-12-07",4386.23,4386.23,4386.23,4386.23,0],["2012-12-10",4386.23,4386.23,4386.23,4386.23,0],["2012-12-11",4386.23,4386.23,4386.23,4386.23,0],["2012-12-12",4386.23,4386.23,4386.23,4386.23,0],["2012-12-13",4386.23,4386.23,4386.23,4386.23,0],["2012-12-14",4155.38,4155.38,4155.38,4155.38,100],["2012-12-17",4221.33,4221.33,4155.38,4155.38,1000],["2012-12-18",4188.35,4188.35,4188.35,4188.35,0],["2012-12-19",4188.35,4188.35,4188.35,4188.35,0],["2012-12-20",4188.35,4188.35,4188.35,4188.35,0],["2012-12-21",4188.35,4188.35,4188.35,4188.35,0],["2012-12-24",4188.35,4188.35,4188.35,4188.35,0],["2012-12-25",4188.35,4188.35,4188.35,4188.35,0],["2012-12-26",4188.35,4188.35,4188.35,4188.35,0],["2012-12-27",4188.35,4188.35,4188.35,4188.35,0],["2012-12-28",4188.35,4188.35,4188.35,4188.35,0],["2013-01-02",4188.35,4188.35,4188.35,4188.35,100],["2013-01-03",4155.38,4188.35,4155.38,4188.35,1400],["2013-01-04",4287.29,4287.29,4287.29,4287.29,500],["2013-01-07",4584.1,4584.1,4584.1,4584.1,100],["2013-01-08",4880.92,4880.92,4814.96,4814.96,800],["2013-01-09",4913.9,4913.9,4913.9,4913.9,100],["2013-01-10",4913.9,4913.9,4913.9,4913.9,0],["2013-01-11",4913.9,4913.9,4913.9,4913.9,0],["2013-01-14",4913.9,4913.9,4913.9,4913.9,0],["2013-01-15",4913.9,4913.9,4913.9,4913.9,1000],["2013-01-16",4781.98,4847.94,4716.02,4716.02,1800],["2013-01-17",4716.02,4716.02,4716.02,4716.02,0],["2013-01-18",4716.02,4716.02,4716.02,4716.02,5000],["2013-01-21",4716.02,4716.02,4716.02,4716.02,11100],["2013-01-22",4716.02,4716.02,4716.02,4716.02,10000],["2013-01-23",4716.02,4913.9,4716.02,4913.9,7200],["2013-01-24",4913.9,4913.9,4913.9,4913.9,0],["2013-01-25",4716.02,4880.92,4716.02,4880.92,13100],["2013-01-28",4847.94,4913.9,4847.94,4913.9,23900],["2013-01-29",4913.9,4946.88,4913.9,4946.88,13100],["2013-01-30",4946.88,4946.88,4946.88,4946.88,0],["2013-01-31",5375.6,5375.6,5375.6,5375.6,100],["2013-02-01",5375.6,5375.6,5375.6,5375.6,0],["2013-02-04",5639.44,5639.44,4946.88,4946.88,300],["2013-02-05",4749.0,4749.0,4749.0,4749.0,100],["2013-02-06",4551.13,4551.13,4551.13,4551.13,1000],["2013-02-07",4551.13,4551.13,4518.15,4518.15,5200],["2013-02-08",4617.08,4617.08,4617.08,4617.08,100],["2013-02-18",4617.08,4617.08,4617.08,4617.08,0],["2013-02-19",4584.1,4584.1,4551.13,4551.13,6600],["2013-02-20",4551.13,4551.13,4551.13,4551.13,0],["2013-02-21",4617.08,4617.08,4584.1,4584.1,200],["2013-02-22",4584.1,4584.1,4584.1,4584.1,0],["2013-02-25",4781.98,4781.98,4781.98,4781.98,1000],["2013-02-26",4781.98,4781.98,4781.98,4781.98,0],["2013-02-27",4452.19,4452.19,4452.19,4452.19,100],["2013-02-28",4320.27,4320.27,4320.27,4320.27,2800],["2013-03-01",4320.27,4320.27,4320.27,4320.27,100],["2013-03-04",4287.29,4287.29,4221.33,4221.33,6000],["2013-03-05",4221.33,4221.33,4221.33,4221.33,5000],["2013-03-06",4221.33,4221.33,4221.33,4221.33,0],["2013-03-07",4221.33,4221.33,4221.33,4221.33,0],["2013-03-08",4287.29,4287.29,4287.29,4287.29,1800],["2013-03-11",4551.13,4551.13,4551.13,4551.13,1000],["2013-03-12",4584.1,4584.1,4584.1,4584.1,500],["2013-03-13",4584.1,4584.1,4584.1,4584.1,0],["2013-03-14",4584.1,4584.1,4584.1,4584.1,0],["2013-03-15",4584.1,4584.1,4584.1,4584.1,0],["2013-03-18",4584.1,4584.1,4584.1,4584.1,0],["2013-03-19",4584.1,4584.1,4584.1,4584.1,0],["2013-03-20",4452.19,4452.19,4419.21,4419.21,2000],["2013-03-21",4452.19,4814.96,4386.23,4452.19,4700],["2013-03-22",4452.19,4452.19,4452.19,4452.19,0],["2013-03-25",4452.19,4452.19,4452.19,4452.19,0],["2013-03-26",4781.98,4781.98,4781.98,4781.98,1000],["2013-03-27",4419.21,4419.21,4419.21,4419.21,800],["2013-03-28",4419.21,4419.21,4419.21,4419.21,0],["2013-03-29",4353.25,4353.25,4353.25,4353.25,100],["2013-04-01",4353.25,4353.25,4353.25,4353.25,0],["2013-04-02",4353.25,4353.25,4353.25,4353.25,0],["2013-04-03",4353.25,4353.25,4353.25,4353.25,0],["2013-04-04",4617.08,4617.08,4617.08,4617.08,1000],["2013-04-05",4683.04,4683.04,4617.08,4617.08,2800],["2013-04-08",4617.08,4617.08,4617.08,4617.08,0],["2013-04-09",4617.08,4617.08,4617.08,4617.08,2000],["2013-04-10",4617.08,4617.08,4617.08,4617.08,0],["2013-04-11",4617.08,4617.08,4617.08,4617.08,0],["2013-04-12",4584.1,4584.1,4452.19,4452.19,1600],["2013-04-15",4452.19,4452.19,4452.19,4452.19,10200],["2013-04-16",4452.19,4452.19,4452.19,4452.19,0],["2013-04-17",4452.19,4452.19,4452.19,4452.19,0],["2013-04-18",4452.19,4452.19,4452.19,4452.19,400],["2013-04-22",4452.19,4452.19,4452.19,4452.19,0],["2013-04-23",4617.08,4617.08,4617.08,4617.08,1000],["2013-04-24",4617.08,4617.08,4617.08,4617.08,1000],["2013-04-25",4452.19,4452.19,4452.19,4452.19,2400],["2013-04-26",4419.21,4419.21,4419.21,4419.21,2000],["2013-05-02",4419.21,4419.21,4419.21,4419.21,0],["2013-05-03",4419.21,4419.21,4419.21,4419.21,0],["2013-05-06",4419.21,4419.21,4419.21,4419.21,5200],["2013-05-07",4452.19,4452.19,4452.19,4452.19,1900],["2013-05-08",4452.19,4452.19,4452.19,4452.19,10000],["2013-05-09",4485.17,4617.08,4452.19,4617.08,1900],["2013-05-10",4617.08,4617.08,4617.08,4617.08,0],["2013-05-13",4617.08,4617.08,4617.08,4617.08,0],["2013-05-14",4617.08,4617.08,4617.08,4617.08,0],["2013-05-15",4617.08,4617.08,4617.08,4617.08,3400],["2013-05-16",4650.06,4749.0,4650.06,4749.0,9500],["2013-05-17",4650.06,4650.06,4584.1,4584.1,7500],["2013-05-20",4749.0,4814.96,4749.0,4814.96,4200],["2013-05-21",4683.04,4946.88,4650.06,4946.88,8900],["2013-05-22",4979.85,5441.56,4979.85,5408.58,8900],["2013-05-23",5375.6,5540.5,5276.67,5276.67,5400],["2013-05-24",5408.58,5408.58,5276.67,5276.67,3200],["2013-05-27",5507.52,5540.5,5342.63,5540.5,4700],["2013-05-28",5573.48,5573.48,5441.56,5573.48,1000],["2013-05-29",5276.67,5606.46,5276.67,5573.48,3400],["2013-05-30",5276.67,5540.5,5276.67,5540.5,300],["2013-05-31",5573.48,5573.48,5540.5,5573.48,1000],["2013-06-03",5573.48,5573.48,5474.54,5474.54,700],["2013-06-04",5573.48,5573.48,5243.69,5243.69,22300],["2013-06-05",5573.48,5573.48,5276.67,5276.67,900],["2013-06-06",5342.63,5573.48,5342.63,5573.48,300],["2013-06-07",5276.67,5573.48,5276.67,5573.48,3300],["2013-06-10",5309.65,5540.5,5309.65,5540.5,700],["2013-06-11",5540.5,5540.5,5276.67,5540.5,5800],["2013-06-12",5276.67,5276.67,5276.67,5276.67,600],["2013-06-13",5540.5,5540.5,5276.67,5540.5,1000],["2013-06-14",5276.67,5276.67,5276.67,5276.67,16100],["2013-06-17",5276.67,5276.67,5276.67,5276.67,16700],["2013-06-18",5276.67,5342.63,5276.67,5342.63,1600],["2013-06-19",5276.67,5276.67,5276.67,5276.67,1500],["2013-06-20",5276.67,5276.67,5276.67,5276.67,2900],["2013-06-21",5276.67,5276.67,5276.67,5276.67,0],["2013-06-24",5276.67,5276.67,5276.67,5276.67,0],["2013-06-25",5276.67,5276.67,5276.67,5276.67,0],["2013-06-26",5276.67,5276.67,5276.67,5276.67,0],["2013-06-27",5276.67,5276.67,5276.67,5276.67,0],["2013-06-28",5276.67,5276.67,5276.67,5276.67,0],["2013-07-01",5276.67,5276.67,5276.67,5276.67,0],["2013-07-02",5309.65,5309.65,5309.65,5309.65,1000],["2013-07-03",5309.65,5309.65,5309.65,5309.65,0],["2013-07-04",5309.65,5309.65,5309.65,5309.65,1200],["2013-07-05",5309.65,5309.65,5309.65,5309.65,0],["2013-07-08",5309.65,5309.65,5309.65,5309.65,0],["2013-07-09",5309.65,5309.65,5309.65,5309.65,0],["2013-07-10",5130.27,5130.27,5130.27,5130.27,2500],["2013-07-11",5130.27,5130.27,5130.27,5130.27,0],["2013-07-12",5130.27,5130.27,5130.27,5130.27,0],["2013-07-15",5130.27,5130.27,5130.27,5130.27,100],["2013-07-16",5130.27,5130.27,5130.27,5130.27,200],["2013-07-17",5130.27,5130.27,5130.27,5130.27,400],["2013-07-18",5130.27,5130.27,5130.27,5130.27,0],["2013-07-19",5130.27,5130.27,5130.27,5130.27,0],["2013-07-22",4950.89,4950.89,4950.89,4950.89,1000],["2013-07-23",4950.89,4950.89,4950.89,4950.89,0],["2013-07-24",4950.89,4950.89,4950.89,4950.89,0],["2013-07-25",4950.89,4950.89,4950.89,4950.89,4000],["2013-07-26",4950.89,4950.89,4950.89,4950.89,0],["2013-07-29",4879.13,4879.13,4879.13,4879.13,3500],["2013-07-30",4879.13,4879.13,4879.13,4879.13,0],["2013-07-31",4879.13,4879.13,4879.13,4879.13,4500],["2013-08-01",4879.13,4879.13,4879.13,4879.13,0],["2013-08-02",4879.13,4879.13,4879.13,4879.13,0],["2013-08-05",4699.75,4699.75,4699.75,4699.75,2000],["2013-08-06",4699.75,4699.75,4699.75,4699.75,0],["2013-08-07",4556.25,4556.25,4556.25,4556.25,2000],["2013-08-08",4592.13,4592.13,4592.13,4592.13,100],["2013-08-09",4592.13,4592.13,4592.13,4592.13,0],["2013-08-12",4592.13,4592.13,4592.13,4592.13,2000],["2013-08-13",4592.13,4592.13,4592.13,4592.13,500],["2013-08-14",4592.13,4592.13,4592.13,4592.13,2000],["2013-08-15",4556.25,4556.25,4556.25,4556.25,800],["2013-08-16",4556.25,4556.25,4556.25,4556.25,0],["2013-08-19",4556.25,4556.25,4556.25,4556.25,1000],["2013-08-20",4556.25,4556.25,4556.25,4556.25,200],["2013-08-21",4986.76,4986.76,4986.76,4986.76,1600],["2013-08-22",4986.76,4986.76,4986.76,4986.76,0],["2013-08-23",4986.76,4986.76,4986.76,4986.76,0],["2013-08-26",4986.76,4986.76,4986.76,4986.76,0],["2013-08-27",4986.76,4986.76,4986.76,4986.76,0],["2013-08-28",4986.76,4986.76,4986.76,4986.76,0],["2013-08-29",4986.76,4986.76,4986.76,4986.76,0],["2013-08-30",4986.76,4986.76,4986.76,4986.76,0],["2013-09-03",4986.76,4986.76,4986.76,4986.76,100],["2013-09-04",4986.76,4986.76,4986.76,4986.76,0],["2013-09-05",4986.76,4986.76,4986.76,4986.76,100],["2013-09-06",4986.76,4986.76,4986.76,4986.76,0],["2013-09-09",4986.76,4986.76,4986.76,4986.76,0],["2013-09-10",4986.76,4986.76,4986.76,4986.76,0],["2013-09-11",4843.26,4843.26,4843.26,4843.26,1100],["2013-09-12",4843.26,4843.26,4843.26,4843.26,0],["2013-09-13",4843.26,4843.26,4843.26,4843.26,0],["2013-09-16",4843.26,4843.26,4843.26,4843.26,0],["2013-09-17",4771.51,4771.51,4771.51,4771.51,200],["2013-09-18",4771.51,4771.51,4771.51,4771.51,0],["2013-09-19",4735.63,4735.63,4735.63,4735.63,1000],["2013-09-20",4735.63,4735.63,4735.63,4735.63,0],["2013-09-23",4735.63,4735.63,4735.63,4735.63,0],["2013-09-24",4663.88,4699.75,4663.88,4699.75,200],["2013-09-25",4699.75,4699.75,4699.75,4699.75,100],["2013-09-26",5022.64,5022.64,5022.64,5022.64,100],["2013-09-27",5022.64,5022.64,5022.64,5022.64,0],["2013-09-30",5022.64,5022.64,5022.64,5022.64,0],["2013-10-01",5022.64,5022.64,5022.64,5022.64,0],["2013-10-02",5022.64,5022.64,5022.64,5022.64,0],["2013-10-03",5022.64,5022.64,5022.64,5022.64,0],["2013-10-04",5022.64,5022.64,5022.64,5022.64,0],["2013-10-07",5022.64,5022.64,5022.64,5022.64,0],["2013-10-08",5022.64,5022.64,5022.64,5022.64,0],["2013-10-09",5022.64,5022.64,5022.64,5022.64,0],["2013-10-10",5022.64,5022.64,5022.64,5022.64,0],["2013-10-11",5022.64,5022.64,5022.64,5022.64,0],["2013-10-14",5022.64,5022.64,5022.64,5022.64,0],["2013-10-15",5022.64,5022.64,5022.64,5022.64,0],["2013-10-16",4699.75,4699.75,4699.75,4699.75,300],["2013-10-17",4699.75,4699.75,4699.75,4699.75,0],["2013-10-18",4699.75,4699.75,4699.75,4699.75,0],["2013-10-21",4592.13,4699.75,4592.13,4699.75,2500],["2013-10-22",4699.75,4699.75,4699.75,4699.75,6000],["2013-10-23",4699.75,4699.75,4699.75,4699.75,0],["2013-10-24",4699.75,4699.75,4699.75,4699.75,0],["2013-10-25",4663.88,4735.63,4663.88,4735.63,600],["2013-10-28",4735.63,4735.63,4735.63,4735.63,3600],["2013-10-29",4735.63,4735.63,4735.63,4735.63,0],["2013-10-30",4771.51,4771.51,4771.51,4771.51,400],["2013-10-31",4592.13,4592.13,4592.13,4592.13,300],["2013-11-01",4592.13,4592.13,4592.13,4592.13,0],["2013-11-04",5022.64,5022.64,5022.64,5022.64,100],["2013-11-05",5022.64,5022.64,5022.64,5022.64,0],["2013-11-06",5022.64,5022.64,5022.64,5022.64,0],["2013-11-07",5022.64,5022.64,5022.64,5022.64,0],["2013-11-08",5022.64,5022.64,5022.64,5022.64,100],["2013-11-11",5022.64,5022.64,5022.64,5022.64,0],["2013-11-12",5022.64,5022.64,5022.64,5022.64,0],["2013-11-13",5022.64,5022.64,5022.64,5022.64,0],["2013-11-14",4556.25,4556.25,4556.25,4556.25,21000],["2013-11-15",4986.76,4986.76,4986.76,4986.76,400],["2013-11-18",4986.76,4986.76,4986.76,4986.76,0],["2013-11-19",5417.27,5453.15,5417.27,5453.15,10700],["2013-11-20",5489.03,5489.03,5453.15,5489.03,2800],["2013-11-21",5847.79,6027.17,5847.79,6027.17,8400],["2013-11-22",5847.79,6027.17,5847.79,6027.17,13500],["2013-11-25",6027.17,6027.17,6027.17,6027.17,2800],["2013-11-26",6027.17,6027.17,6027.17,6027.17,6200],["2013-11-27",6027.17,6063.04,6027.17,6063.04,12400],["2013-11-28",6027.17,6027.17,6027.17,6027.17,1000],["2013-11-29",6027.17,6027.17,6027.17,6027.17,5000],["2013-12-02",6027.17,6027.17,6027.17,6027.17,6000],["2013-12-03",6027.17,6027.17,6027.17,6027.17,2400],["2013-12-04",6027.17,6027.17,6027.17,6027.17,1800],["2013-12-05",6027.17,6027.17,6027.17,6027.17,8900],["2013-12-06",6027.17,6027.17,6027.17,6027.17,0],["2013-12-09",6027.17,6027.17,6027.17,6027.17,1000],["2013-12-10",6027.17,6027.17,6027.17,6027.17,1000],["2013-12-11",6027.17,6027.17,6027.17,6027.17,1900],["2013-12-12",6027.17,6027.17,6027.17,6027.17,0],["2013-12-13",6027.17,6027.17,6027.17,6027.17,0],["2013-12-16",6027.17,6027.17,6027.17,6027.17,0],["2013-12-17",5991.29,5991.29,5991.29,5991.29,3000],["2013-12-18",6027.17,6027.17,6027.17,6027.17,200],["2013-12-19",6421.8,6421.8,6421.8,6421.8,100],["2013-12-20",5991.29,5991.29,5991.29,5991.29,100],["2013-12-23",5991.29,5991.29,5991.29,5991.29,1100],["2013-12-24",5991.29,5991.29,5991.29,5991.29,0],["2013-12-25",5991.29,5991.29,5991.29,5991.29,2000],["2013-12-26",5991.29,5991.29,5991.29,5991.29,0],["2013-12-27",5991.29,5991.29,5991.29,5991.29,0],["2013-12-30",5991.29,5991.29,5991.29,5991.29,0],["2013-12-31",5991.29,5991.29,5991.29,5991.29,0],["2014-01-02",6027.17,6027.17,6027.17,6027.17,500],["2014-01-03",6027.17,6027.17,6027.17,6027.17,0],["2014-01-06",6063.04,6063.04,6063.04,6063.04,1000],["2014-01-07",6063.04,6063.04,6063.04,6063.04,0],["2014-01-08",6098.92,6098.92,6098.92,6098.92,1000],["2014-01-09",6098.92,6098.92,6098.92,6098.92,0],["2014-01-10",6027.17,6565.31,6027.17,6565.31,500],["2014-01-13",6565.31,6565.31,6565.31,6565.31,0],["2014-01-14",6565.31,6565.31,6565.31,6565.31,0],["2014-01-15",6170.67,6170.67,5991.29,5991.29,400],["2014-01-16",5991.29,5991.29,5991.29,5991.29,800],["2014-01-17",6027.17,6027.17,6027.17,6027.17,1100],["2014-01-20",6027.17,6027.17,6027.17,6027.17,0],["2014-01-21",6027.17,6027.17,5991.29,5991.29,6600],["2014-01-22",5991.29,5991.29,5991.29,5991.29,0],["2014-01-23",5991.29,5991.29,5991.29,5991.29,0],["2014-01-24",5991.29,5991.29,5991.29,5991.29,0],["2014-01-27",5991.29,5991.29,5991.29,5991.29,0],["2014-02-06",5991.29,5991.29,5991.29,5991.29,1000],["2014-02-07",5991.29,5991.29,5991.29,5991.29,100],["2014-02-10",5991.29,5991.29,5991.29,5991.29,6200],["2014-02-11",5955.41,5991.29,5955.41,5991.29,6900],["2014-02-12",5991.29,5991.29,5991.29,5991.29,0],["2014-02-13",5991.29,5991.29,5991.29,5991.29,100],["2014-02-14",5991.29,5991.29,5991.29,5991.29,1000],["2014-02-17",6098.92,6098.92,6098.92,6098.92,2000],["2014-02-18",6098.92,6134.79,6098.92,6134.79,6800],["2014-02-19",6134.79,6134.79,6134.79,6134.79,2900],["2014-02-20",6134.79,6134.79,6134.79,6134.79,0],["2014-02-21",6134.79,6134.79,6134.79,6134.79,1000],["2014-02-24",6134.79,6134.79,6134.79,6134.79,500],["2014-02-25",6134.79,6134.79,6134.79,6134.79,0],["2014-02-26",6098.92,6098.92,6098.92,6098.92,4000],["2014-02-27",6134.79,6134.79,6134.79,6134.79,300],["2014-02-28",6278.3,6278.3,6027.17,6027.17,1100],["2014-03-03",6027.17,6063.04,6027.17,6063.04,10500],["2014-03-04",6063.04,6063.04,5991.29,6063.04,5000],["2014-03-05",6027.17,6027.17,6027.17,6027.17,100],["2014-03-06",6027.17,6027.17,6027.17,6027.17,5100],["2014-03-07",6027.17,6027.17,6027.17,6027.17,0],["2014-03-10",6063.04,6063.04,6063.04,6063.04,1100],["2014-03-11",6027.17,6027.17,6027.17,6027.17,8000],["2014-03-12",6027.17,6027.17,6027.17,6027.17,0],["2014-03-13",6601.18,6601.18,6601.18,6601.18,200],["2014-03-14",7067.57,7067.57,7067.57,7067.57,100],["2014-03-17",7749.21,7749.21,7749.21,7749.21,100],["2014-03-18",8502.61,8502.61,7175.2,7175.2,2400],["2014-03-19",7175.2,7175.2,7175.2,7175.2,6300],["2014-03-20",7103.45,7103.45,7103.45,7103.45,6400],["2014-03-21",7031.69,7067.57,7031.69,7031.69,6762],["2014-03-24",6959.94,7031.69,6959.94,7031.69,6500],["2014-03-25",6888.19,6888.19,6888.19,6888.19,6300],["2014-03-26",6816.44,6816.44,6816.44,6816.44,6500],["2014-03-27",6744.69,6744.69,6744.69,6744.69,6700],["2014-03-28",6672.93,6672.93,6672.93,6672.93,4400],["2014-03-31",7175.2,7175.2,6601.18,6601.18,200],["2014-04-01",6601.18,6601.18,6601.18,6601.18,1200],["2014-04-02",6529.43,6529.43,6529.43,6529.43,2200],["2014-04-03",6529.43,6529.43,6529.43,6529.43,0],["2014-04-04",6601.18,6601.18,6601.18,6601.18,1000],["2014-04-07",6529.43,6529.43,6529.43,6529.43,7100],["2014-04-08",6457.68,6457.68,6457.68,6457.68,1000],["2014-04-10",6457.68,6457.68,6457.68,6457.68,0],["2014-04-11",6637.06,6744.69,6637.06,6744.69,1100],["2014-04-14",6744.69,6744.69,6744.69,6744.69,0],["2014-04-15",6744.69,6744.69,6744.69,6744.69,0],["2014-04-16",6457.68,6457.68,6457.68,6457.68,6800],["2014-04-17",6457.68,6457.68,6457.68,6457.68,0],["2014-04-18",6385.93,6780.56,6385.93,6780.56,6400],["2014-04-21",6780.56,6780.56,6780.56,6780.56,0],["2014-04-22",6780.56,6780.56,6780.56,6780.56,0],["2014-04-23",6780.56,6780.56,6780.56,6780.56,0],["2014-04-24",6780.56,6780.56,6780.56,6780.56,0],["2014-04-25",7175.2,7175.2,7175.2,7175.2,200],["2014-04-28",7175.2,7175.2,7175.2,7175.2,0],["2014-04-29",7175.2,7175.2,7175.2,7175.2,0],["2014-05-05",6493.55,6493.55,6493.55,6493.55,200],["2014-05-06",6493.55,6493.55,6493.55,6493.55,0],["2014-05-07",6816.44,6816.44,6816.44,6816.44,2000],["2014-05-08",6816.44,6816.44,6816.44,6816.44,6500],["2014-05-09",6744.69,6744.69,6744.69,6744.69,6600],["2014-05-12",6672.93,6672.93,6672.93,6672.93,6600],["2014-05-13",6529.43,6529.43,6529.43,6529.43,6600],["2014-05-14",6457.68,6529.43,6457.68,6529.43,1300],["2014-05-15",6457.68,6457.68,6457.68,6457.68,300],["2014-05-16",6457.68,6457.68,6457.68,6457.68,0],["2014-05-19",6457.68,6457.68,6457.68,6457.68,200],["2014-05-20",5811.91,6385.93,5811.91,6385.93,2300],["2014-05-21",6816.44,6816.44,6816.44,6816.44,400],["2014-05-22",6816.44,6816.44,6816.44,6816.44,0],["2014-05-23",6816.44,6816.44,6816.44,6816.44,0],["2014-05-26",6816.44,6816.44,6816.44,6816.44,0],["2014-05-27",6350.05,6350.05,6170.67,6170.67,200],["2014-05-28",6170.67,6170.67,6170.67,6170.67,3100],["2014-05-29",6206.55,6206.55,6206.55,6206.55,100],["2014-05-30",6206.55,6206.55,6206.55,6206.55,0],["2014-06-02",6744.69,6744.69,6744.69,6744.69,400],["2014-06-03",6744.69,6744.69,6744.69,6744.69,0],["2014-06-04",6170.67,6170.67,6170.67,6170.67,4800],["2014-06-05",6170.67,6170.67,6170.67,6170.67,0],["2014-06-06",6170.67,6170.67,6170.67,6170.67,400],["2014-06-09",6170.67,6170.67,6170.67,6170.67,0],["2014-06-10",6170.67,6170.67,6170.67,6170.67,0],["2014-06-11",6170.67,6170.67,6170.67,6170.67,0],["2014-06-12",6637.06,6637.06,6637.06,6637.06,500],["2014-06-13",6888.19,6888.19,6888.19,6888.19,100],["2014-06-16",6888.19,6888.19,6888.19,6888.19,0],["2014-06-17",6888.19,6888.19,6888.19,6888.19,0],["2014-06-18",6888.19,6888.19,6888.19,6888.19,0],["2014-06-19",6888.19,6888.19,6888.19,6888.19,0],["2014-06-20",6888.19,6888.19,6888.19,6888.19,0],["2014-06-23",6888.19,6888.19,6888.19,6888.19,0],["2014-06-24",6888.19,6888.19,6888.19,6888.19,0],["2014-06-25",6234.0,6464.89,6234.0,6464.89,2400],["2014-06-26",6234.0,6234.0,6234.0,6234.0,500],["2014-06-27",6234.0,6234.0,6234.0,6234.0,0],["2014-06-30",6234.0,6234.0,6234.0,6234.0,0],["2014-07-01",6272.49,6849.71,6272.49,6272.49,300],["2014-07-02",6272.49,6272.49,6272.49,6272.49,0],["2014-07-03",6349.45,6349.45,6349.45,6349.45,100],["2014-07-04",6349.45,6349.45,6349.45,6349.45,0],["2014-07-07",6349.45,6349.45,6349.45,6349.45,0],["2014-07-08",6349.45,6349.45,6349.45,6349.45,0],["2014-07-09",6965.15,6965.15,6965.15,6965.15,100],["2014-07-10",7157.56,7157.56,6349.45,6349.45,3700],["2014-07-11",6349.45,6349.45,6349.45,6349.45,0],["2014-07-14",6503.37,6503.37,6503.37,6503.37,100],["2014-07-15",6503.37,6503.37,6503.37,6503.37,0],["2014-07-16",6503.37,6503.37,6503.37,6503.37,0],["2014-07-17",6503.37,6503.37,6503.37,6503.37,0],["2014-07-18",6349.45,6349.45,6349.45,6349.45,1400],["2014-07-21",6387.93,6426.41,6387.93,6426.41,500],["2014-07-22",6426.41,6426.41,6426.41,6426.41,75],["2014-07-23",6426.41,6426.41,6426.41,6426.41,0],["2014-07-24",6426.41,6426.41,6426.41,6426.41,100],["2014-07-25",6426.41,6426.41,6426.41,6426.41,0],["2014-07-28",6310.97,6349.45,6310.97,6349.45,6000],["2014-07-29",6387.93,6387.93,6387.93,6387.93,300],["2014-07-30",6272.49,6349.45,6272.49,6349.45,1700],["2014-07-31",6349.45,6349.45,6349.45,6349.45,0],["2014-08-01",6349.45,6349.45,6349.45,6349.45,0],["2014-08-04",6349.45,6349.45,6349.45,6349.45,0],["2014-08-05",6349.45,6349.45,6349.45,6349.45,0],["2014-08-06",6349.45,6349.45,6349.45,6349.45,0],["2014-08-07",6349.45,6349.45,6349.45,6349.45,0],["2014-08-08",6349.45,6349.45,6349.45,6349.45,0],["2014-08-11",6734.26,6734.26,6734.26,6734.26,200],["2014-08-12",6734.26,6734.26,6734.26,6734.26,0],["2014-08-13",6734.26,6734.26,6734.26,6734.26,0],["2014-08-14",6734.26,6734.26,6734.26,6734.26,0],["2014-08-15",6310.97,7119.08,6310.97,7119.08,200],["2014-08-18",7311.49,7311.49,7311.49,7311.49,400],["2014-08-19",7311.49,7311.49,7311.49,7311.49,0],["2014-08-20",7311.49,7311.49,7311.49,7311.49,0],["2014-08-21",6888.19,7311.49,6888.19,7311.49,2100],["2014-08-22",6888.19,6888.19,6888.19,6888.19,5400],["2014-08-25",7349.97,7349.97,7311.49,7311.49,3000],["2014-08-26",7196.04,7196.04,7196.04,7196.04,5500],["2014-08-27",6811.23,6811.23,6811.23,6811.23,400],["2014-08-28",6618.82,6618.82,6618.82,6618.82,400],["2014-08-29",6580.34,6580.34,6580.34,6580.34,500],["2014-09-03",6426.41,6426.41,6426.41,6426.41,100],["2014-09-04",6503.37,6503.37,6503.37,6503.37,3000],["2014-09-05",6541.86,6541.86,6503.37,6541.86,4700],["2014-09-08",6541.86,6541.86,6541.86,6541.86,3000],["2014-09-09",6541.86,6541.86,6349.45,6464.89,7100],["2014-09-10",6464.89,6464.89,6464.89,6464.89,0],["2014-09-11",6464.89,6464.89,6426.41,6426.41,1800],["2014-09-12",6387.93,6387.93,6387.93,6387.93,2000],["2014-09-15",6234.0,6426.41,6234.0,6426.41,8300],["2014-09-16",6387.93,6387.93,6387.93,6387.93,2700],["2014-09-17",6387.93,6503.37,6387.93,6503.37,1100],["2014-09-18",6541.86,6541.86,6464.89,6464.89,600],["2014-09-19",6426.41,6426.41,6426.41,6426.41,100],["2014-09-22",6426.41,6426.41,6426.41,6426.41,200],["2014-09-23",6926.67,6926.67,6387.93,6387.93,200],["2014-09-24",6387.93,6387.93,6387.93,6387.93,0],["2014-09-25",6387.93,6387.93,6387.93,6387.93,0],["2014-09-26",6387.93,6387.93,6387.93,6387.93,3400],["2014-09-29",6387.93,6464.89,6387.93,6464.89,1600],["2014-09-30",6426.41,6426.41,6426.41,6426.41,2000],["2014-10-01",6426.41,6426.41,6426.41,6426.41,100],["2014-10-02",6426.41,6426.41,6426.41,6426.41,100],["2014-10-03",6734.26,6734.26,6464.89,6464.89,3400],["2014-10-06",6464.89,6464.89,6464.89,6464.89,0],["2014-10-07",6657.3,6657.3,6657.3,6657.3,100],["2014-10-08",6657.3,6657.3,6657.3,6657.3,0],["2014-10-09",6657.3,6657.3,6657.3,6657.3,0],["2014-10-10",7273.0,7273.0,7273.0,7273.0,100],["2014-10-13",7273.0,7273.0,7273.0,7273.0,0],["2014-10-14",7273.0,7273.0,7273.0,7273.0,0],["2014-10-15",7273.0,7273.0,7273.0,7273.0,0],["2014-10-16",6580.34,6580.34,6580.34,6580.34,100],["2014-10-17",6580.34,6580.34,6580.34,6580.34,0],["2014-10-20",6580.34,6580.34,6580.34,6580.34,0],["2014-10-21",6580.34,6580.34,6580.34,6580.34,0],["2014-10-22",6580.34,6580.34,6580.34,6580.34,0],["2014-10-23",6580.34,6580.34,6580.34,6580.34,0],["2014-10-24",6580.34,6580.34,6580.34,6580.34,0],["2014-10-27",6580.34,6580.34,6580.34,6580.34,0],["2014-10-28",6464.89,6464.89,6464.89,6464.89,1500],["2014-10-29",6464.89,6464.89,6464.89,6464.89,0],["2014-10-30",6464.89,6503.37,6464.89,6503.37,300],["2014-10-31",6503.37,6503.37,6503.37,6503.37,500],["2014-11-03",6503.37,6503.37,6503.37,6503.37,0],["2014-11-04",6503.37,6503.37,6503.37,6503.37,0],["2014-11-05",6503.37,6503.37,6503.37,6503.37,0],["2014-11-06",6503.37,6503.37,6503.37,6503.37,0],["2014-11-07",6503.37,6503.37,6503.37,6503.37,0],["2014-11-10",6503.37,6503.37,6503.37,6503.37,5000],["2014-11-11",6503.37,6503.37,6503.37,6503.37,3800],["2014-11-12",6503.37,6541.86,6503.37,6541.86,6100],["2014-11-13",6503.37,6503.37,6503.37,6503.37,1000],["2014-11-14",6503.37,6503.37,6503.37,6503.37,3000],["2014-11-17",6503.37,6503.37,6503.37,6503.37,200],["2014-11-18",6503.37,6503.37,6503.37,6503.37,200],["2014-11-19",6503.37,6503.37,6503.37,6503.37,0],["2014-11-20",6503.37,6503.37,6503.37,6503.37,0],["2014-11-21",6503.37,6503.37,6503.37,6503.37,2700],["2014-11-24",6503.37,6503.37,6503.37,6503.37,0],["2014-11-25",6503.37,6503.37,6503.37,6503.37,0],["2014-11-26",6503.37,6503.37,6503.37,6503.37,0],["2014-11-27",6503.37,6503.37,6503.37,6503.37,1300],["2014-11-28",6503.37,6503.37,6503.37,6503.37,0],["2014-12-01",6541.86,6541.86,6541.86,6541.86,1000],["2014-12-02",6503.37,6618.82,6503.37,6618.82,6700],["2014-12-03",6618.82,6618.82,6618.82,6618.82,0],["2014-12-04",6503.37,6503.37,6503.37,6503.37,5000],["2014-12-05",6580.34,6580.34,6580.34,6580.34,100],["2014-12-08",6888.19,6888.19,6888.19,6888.19,100],["2014-12-09",6541.86,6849.71,6541.86,6849.71,900],["2014-12-10",6849.71,6849.71,6849.71,6849.71,0],["2014-12-11",6849.71,6849.71,6849.71,6849.71,0],["2014-12-12",6849.71,6849.71,6849.71,6849.71,0],["2014-12-15",6849.71,6849.71,6849.71,6849.71,0],["2014-12-16",7157.56,7157.56,7157.56,7157.56,100],["2014-12-17",6464.89,6734.26,6464.89,6734.26,11100],["2014-12-18",6926.67,6926.67,6926.67,6926.67,100],["2014-12-19",6464.89,6464.89,6464.89,6464.89,5200],["2014-12-22",6464.89,6464.89,6464.89,6464.89,275],["2014-12-23",6464.89,6464.89,6464.89,6464.89,1000],["2014-12-24",6464.89,6464.89,6464.89,6464.89,200],["2014-12-25",6464.89,6464.89,6464.89,6464.89,0],["2014-12-26",6464.89,6464.89,6464.89,6464.89,300],["2014-12-29",6503.37,6503.37,6464.89,6464.89,9300],["2014-12-30",6464.89,6464.89,6464.89,6464.89,0],["2014-12-31",6464.89,6464.89,6464.89,6464.89,2900],["2015-01-05",6464.89,6464.89,6464.89,6464.89,0],["2015-01-06",6464.89,6464.89,6464.89,6464.89,0],["2015-01-07",6464.89,6464.89,6464.89,6464.89,0],["2015-01-08",6464.89,6464.89,6464.89,6464.89,2100],["2015-01-09",6464.89,6464.89,6464.89,6464.89,1000],["2015-01-12",6464.89,6464.89,6464.89,6464.89,0],["2015-01-13",6464.89,6464.89,6464.89,6464.89,0],["2015-01-14",6464.89,6464.89,6464.89,6464.89,0],["2015-01-15",6464.89,6464.89,6464.89,6464.89,0],["2015-01-16",6464.89,6464.89,6464.89,6464.89,0],["2015-01-19",6541.86,6541.86,6541.86,6541.86,600],["2015-01-20",6541.86,6541.86,6541.86,6541.86,0],["2015-01-21",6541.86,6541.86,6541.86,6541.86,0],["2015-01-22",6580.34,6618.82,6580.34,6618.82,2000],["2015-01-23",6734.26,7196.04,6734.26,7080.6,3100],["2015-01-26",7080.6,7157.56,6926.67,7157.56,10800],["2015-01-27",7080.6,7234.52,7080.6,7234.52,16800],["2015-01-28",7435.48,7515.87,7435.48,7435.48,12100],["2015-01-29",7837.4,7837.4,7837.4,7837.4,8000],["2015-01-30",7636.44,7837.4,7636.44,7837.4,13500],["2015-02-02",7757.02,7797.21,7757.02,7797.21,3600],["2015-02-03",7475.67,7475.67,7475.67,7475.67,500],["2015-02-04",7475.67,7475.67,7475.67,7475.67,2300],["2015-02-05",7556.06,7556.06,7475.67,7475.67,2400],["2015-02-06",7475.67,7475.67,7475.67,7475.67,0],["2015-02-09",7475.67,7475.67,7475.67,7475.67,22000],["2015-02-10",7475.67,7475.67,7475.67,7475.67,15600],["2015-02-11",7475.67,7475.67,7475.67,7475.67,0],["2015-02-12",7475.67,7475.67,7475.67,7475.67,2100],["2015-02-13",7475.67,7475.67,7475.67,7475.67,2300],["2015-02-24",7797.21,7797.21,7797.21,7797.21,100],["2015-02-25",7797.21,7797.21,7797.21,7797.21,0],["2015-02-26",7475.67,7475.67,7475.67,7475.67,2000],["2015-02-27",7837.4,7837.4,7837.4,7837.4,100],["2015-03-02",7837.4,7837.4,7837.4,7837.4,25],["2015-03-03",7636.44,7636.44,7435.48,7435.48,1200],["2015-03-04",7957.98,7957.98,7957.98,7957.98,100],["2015-03-05",7757.02,7757.02,7475.67,7475.67,1300],["2015-03-06",7475.67,7475.67,7475.67,7475.67,0],["2015-03-09",6872.8,7314.91,6872.8,7314.91,1720],["2015-03-10",7194.33,7194.33,7194.33,7194.33,655],["2015-03-11",7194.33,7194.33,7194.33,7194.33,300],["2015-03-12",7194.33,7194.33,7194.33,7194.33,0],["2015-03-13",7194.33,7234.52,7194.33,7194.33,20300],["2015-03-16",7234.52,7234.52,7194.33,7194.33,1700],["2015-03-17",7194.33,7194.33,7194.33,7194.33,0],["2015-03-18",7194.33,7194.33,7194.33,7194.33,0],["2015-03-19",6752.22,7395.29,6752.22,6872.8,300],["2015-03-20",6551.26,7556.06,6551.26,7556.06,200],["2015-03-23",7556.06,7556.06,7556.06,7556.06,0],["2015-03-24",7556.06,7556.06,7556.06,7556.06,0],["2015-03-25",7556.06,7556.06,7556.06,7556.06,0],["2015-03-26",7234.52,7234.52,7234.52,7234.52,500],["2015-03-27",7234.52,7234.52,7234.52,7234.52,0],["2015-03-30",7234.52,7234.52,7234.52,7234.52,0],["2015-03-31",7234.52,7234.52,7234.52,7234.52,400],["2015-04-01",7234.52,7234.52,7234.52,7234.52,0],["2015-04-02",7234.52,7234.52,7234.52,7234.52,0],["2015-04-03",6752.22,6752.22,6752.22,6752.22,100],["2015-04-06",6912.99,6912.99,6912.99,6912.99,100],["2015-04-07",6912.99,6912.99,6912.99,6912.99,500],["2015-04-08",6912.99,6912.99,6912.99,6912.99,100],["2015-04-09",6912.99,6912.99,6912.99,6912.99,0],["2015-04-10",7154.14,7154.14,7154.14,7154.14,100],["2015-04-13",7154.14,7154.14,7154.14,7154.14,4000],["2015-04-14",7355.1,7355.1,7355.1,7355.1,100],["2015-04-15",7355.1,7355.1,7355.1,7355.1,0],["2015-04-16",7355.1,7355.1,7355.1,7355.1,0],["2015-04-17",7154.14,7475.67,7154.14,7475.67,700],["2015-04-20",7274.71,7274.71,7234.52,7274.71,4900],["2015-04-21",7274.71,7274.71,7274.71,7274.71,0],["2015-04-22",7274.71,7274.71,7274.71,7274.71,0],["2015-04-23",7274.71,7274.71,7274.71,7274.71,0],["2015-04-24",7355.1,7355.1,7355.1,7355.1,100],["2015-04-27",7355.1,7355.1,7355.1,7355.1,0],["2015-05-04",7355.1,7355.1,7355.1,7355.1,0],["2015-05-05",7355.1,7355.1,7355.1,7355.1,0],["2015-05-06",7355.1,7355.1,7355.1,7355.1,0],["2015-05-07",6631.65,7395.29,6631.65,6953.18,300],["2015-05-08",6953.18,6953.18,6953.18,6953.18,0],["2015-05-11",6953.18,6953.18,6953.18,6953.18,1400],["2015-05-12",6953.18,6953.18,6953.18,6953.18,0],["2015-05-13",6912.99,7234.52,6912.99,7234.52,1600],["2015-05-14",7355.1,7355.1,7355.1,7355.1,100],["2015-05-15",7355.1,7355.1,7355.1,7355.1,0],["2015-05-18",7355.1,7355.1,7355.1,7355.1,0],["2015-05-19",7355.1,7355.1,7355.1,7355.1,0],["2015-05-20",7355.1,7355.1,7355.1,7355.1,0],["2015-05-21",6912.99,7314.91,6912.99,7314.91,200],["2015-05-22",7314.91,7314.91,7314.91,7314.91,0],["2015-05-25",7435.48,7435.48,7435.48,7435.48,100],["2015-05-26",7435.48,7435.48,7435.48,7435.48,0],["2015-05-27",7435.48,7435.48,7435.48,7435.48,0],["2015-05-28",7556.06,7596.25,7435.48,7596.25,1000],["2015-05-29",6872.8,6912.99,6872.8,6912.99,1300],["2015-06-01",6912.99,6912.99,6912.99,6912.99,0],["2015-06-02",6912.99,6912.99,6912.99,6912.99,0],["2015-06-03",7234.52,7234.52,7234.52,7234.52,5100],["2015-06-04",7113.95,7113.95,7113.95,7113.95,2000],["2015-06-05",7234.52,7234.52,7234.52,7234.52,10100],["2015-06-08",7234.52,7234.52,7234.52,7234.52,0],["2015-06-09",7154.14,7154.14,7154.14,7154.14,500],["2015-06-10",7154.14,7154.14,7154.14,7154.14,0],["2015-06-11",7113.95,7113.95,7113.95,7113.95,1100],["2015-06-12",7113.95,7113.95,7113.95,7113.95,0],["2015-06-15",7113.95,7113.95,7113.95,7113.95,0],["2015-06-16",7033.56,7475.67,7033.56,7475.67,400],["2015-06-17",7475.67,7475.67,7475.67,7475.67,0],["2015-06-18",7475.67,7475.67,7475.67,7475.67,0],["2015-06-19",7475.67,7475.67,7475.67,7475.67,0],["2015-06-22",7234.52,7234.52,7234.52,7234.52,100],["2015-06-23",7234.52,7234.52,7234.52,7234.52,0],["2015-06-24",6511.07,6511.07,6511.07,6511.07,100],["2015-06-25",6511.07,6511.07,6511.07,6511.07,0],["2015-06-26",6511.07,6511.07,6511.07,6511.07,0],["2015-06-29",6511.07,6511.07,6511.07,6511.07,0],["2015-06-30",6551.26,6551.26,6551.26,6551.26,100],["2015-07-01",6551.26,6551.26,6551.26,6551.26,0],["2015-07-02",7154.14,7154.14,7154.14,7154.14,500],["2015-07-03",7154.14,7154.14,7154.14,7154.14,20],["2015-07-06",7314.91,7314.91,7314.91,7314.91,100],["2015-07-07",7314.91,7314.91,7314.91,7314.91,0],["2015-07-08",7314.91,7314.91,7314.91,7314.91,0],["2015-07-09",7314.91,7314.91,7314.91,7314.91,0],["2015-07-10",7314.91,7314.91,7314.91,7314.91,0],["2015-07-13",7314.91,7314.91,7314.91,7314.91,0],["2015-07-14",7314.91,7314.91,7314.91,7314.91,0],["2015-07-15",7314.91,7314.91,7314.91,7314.91,0],["2015-07-16",7314.91,7314.91,7314.91,7314.91,0],["2015-07-17",7314.91,7314.91,7314.91,7314.91,0],["2015-07-20",7636.44,7636.44,7113.95,7113.95,5600],["2015-07-21",7596.25,7596.25,7596.25,7596.25,100],["2015-07-22",7033.56,7475.67,7033.56,7475.67,6100],["2015-07-23",6953.18,7314.91,6953.18,7314.91,6800],["2015-07-24",6872.8,6872.8,6872.8,6872.8,6000],["2015-07-27",7234.52,7234.52,7234.52,7234.52,100],["2015-07-28",6894.07,6894.07,6894.07,6894.07,400],["2015-07-29",6894.07,6894.07,6808.96,6808.96,5100],["2015-07-30",6808.96,6808.96,6808.96,6808.96,0],["2015-07-31",6808.96,6808.96,6808.96,6808.96,0],["2015-08-03",6808.96,6808.96,6808.96,6808.96,0],["2015-08-04",6808.96,6808.96,6808.96,6808.96,0],["2015-08-05",6808.96,6808.96,6808.96,6808.96,0],["2015-08-06",6808.96,6808.96,6808.96,6808.96,0],["2015-08-07",6723.85,6723.85,6723.85,6723.85,200],["2015-08-10",6723.85,6723.85,6723.85,6723.85,0],["2015-08-11",6723.85,6723.85,6723.85,6723.85,0],["2015-08-12",6723.85,6723.85,6723.85,6723.85,0],["2015-08-13",6638.74,6638.74,6638.74,6638.74,2000],["2015-08-14",6638.74,6638.74,6638.74,6638.74,0],["2015-08-17",6638.74,6638.74,6638.74,6638.74,0],["2015-08-18",6638.74,6638.74,6638.74,6638.74,0],["2015-08-19",6638.74,6638.74,6638.74,6638.74,0],["2015-08-20",6638.74,6638.74,6638.74,6638.74,0],["2015-08-21",6638.74,6638.74,6638.74,6638.74,500],["2015-08-24",6596.18,6596.18,6596.18,6596.18,7600],["2015-08-25",6596.18,6596.18,6596.18,6596.18,2000],["2015-08-26",6596.18,6596.18,6596.18,6596.18,0],["2015-08-27",6596.18,6596.18,6596.18,6596.18,0],["2015-08-28",6596.18,6596.18,6596.18,6596.18,0],["2015-08-31",6596.18,6596.18,6596.18,6596.18,0],["2015-09-01",6596.18,6596.18,6596.18,6596.18,0],["2015-09-03",6596.18,6596.18,6511.07,6511.07,2300],["2015-09-04",6511.07,6511.07,6511.07,6511.07,0],["2015-09-07",6511.07,6511.07,6511.07,6511.07,0],["2015-09-08",6511.07,6511.07,6511.07,6511.07,0],["2015-09-09",6511.07,6511.07,6511.07,6511.07,0],["2015-09-10",6511.07,6511.07,6511.07,6511.07,0],["2015-09-11",6511.07,6511.07,6511.07,6511.07,0],["2015-09-14",6511.07,6511.07,6511.07,6511.07,0],["2015-09-15",6511.07,6511.07,6511.07,6511.07,0],["2015-09-16",6808.96,6808.96,6808.96,6808.96,1000],["2015-09-17",6808.96,6808.96,6808.96,6808.96,0],["2015-09-18",6808.96,6808.96,6808.96,6808.96,0],["2015-09-21",6808.96,6808.96,6808.96,6808.96,0],["2015-09-22",6808.96,6808.96,6808.96,6808.96,0],["2015-09-23",6808.96,6808.96,6808.96,6808.96,0],["2015-09-24",6808.96,6808.96,6808.96,6808.96,0],["2015-09-25",6808.96,6808.96,6808.96,6808.96,0],["2015-09-28",6808.96,6808.96,6808.96,6808.96,500],["2015-09-29",6425.96,6425.96,6425.96,6425.96,6500],["2015-09-30",5787.62,5787.62,5787.62,5787.62,100],["2015-10-01",6340.85,6340.85,6340.85,6340.85,100],["2015-10-02",5745.06,6936.63,5745.06,6936.63,200],["2015-10-05",6255.73,6255.73,6255.73,6255.73,100],["2015-10-06",6255.73,6255.73,6255.73,6255.73,710],["2015-10-07",6808.96,6808.96,6808.96,6808.96,500],["2015-10-08",6808.96,6808.96,6808.96,6808.96,0],["2015-10-09",7489.86,7489.86,7489.86,7489.86,100],["2015-10-12",6766.41,6766.41,6766.41,6766.41,100],["2015-10-13",6766.41,6766.41,6766.41,6766.41,0],["2015-10-14",6766.41,6766.41,6766.41,6766.41,0],["2015-10-15",6766.41,6766.41,6766.41,6766.41,0],["2015-10-16",6766.41,6766.41,6766.41,6766.41,0],["2015-10-19",6766.41,6766.41,6766.41,6766.41,0],["2015-10-20",6766.41,6766.41,6766.41,6766.41,0],["2015-10-21",6766.41,6766.41,6766.41,6766.41,0],["2015-10-22",6766.41,6766.41,6766.41,6766.41,0],["2015-10-23",6766.41,6766.41,6766.41,6766.41,0],["2015-10-26",6468.51,7319.63,6468.51,7319.63,500],["2015-10-27",6596.18,6596.18,6596.18,6596.18,100],["2015-10-28",6511.07,6511.07,6511.07,6511.07,100],["2015-10-29",7149.41,7149.41,7149.41,7149.41,100],["2015-10-30",6468.51,6468.51,6468.51,6468.51,100],["2015-11-02",6468.51,6468.51,6468.51,6468.51,0],["2015-11-03",6383.4,7106.85,6383.4,7106.85,2600],["2015-11-04",6425.96,6425.96,6425.96,6425.96,175],["2015-11-05",6425.96,6425.96,6425.96,6425.96,0],["2015-11-06",6979.19,6979.19,6979.19,6979.19,100],["2015-11-09",6298.29,7191.97,6298.29,7191.97,200],["2015-11-10",6511.07,6511.07,6511.07,6511.07,100],["2015-11-11",6511.07,6511.07,6511.07,6511.07,0],["2015-11-12",7149.41,7149.41,7149.41,7149.41,100],["2015-11-13",7149.41,7149.41,7149.41,7149.41,0],["2015-11-16",6468.51,6468.51,6468.51,6468.51,100],["2015-11-17",6468.51,6468.51,6468.51,6468.51,0],["2015-11-18",6383.4,6383.4,6383.4,6383.4,100],["2015-11-19",6936.63,6936.63,6936.63,6936.63,100],["2015-11-20",6255.73,6255.73,6255.73,6255.73,100],["2015-11-23",6255.73,6255.73,6255.73,6255.73,0],["2015-11-24",6255.73,6255.73,6255.73,6255.73,0],["2015-11-25",6383.4,6383.4,6383.4,6383.4,200],["2015-11-26",6383.4,6383.4,6383.4,6383.4,0],["2015-11-27",6425.96,6425.96,6425.96,6425.96,200],["2015-11-30",6425.96,6425.96,6425.96,6425.96,0],["2015-12-01",6425.96,6425.96,6425.96,6425.96,0],["2015-12-02",6425.96,6425.96,6425.96,6425.96,0],["2015-12-03",6425.96,6425.96,6425.96,6425.96,0],["2015-12-04",6425.96,6425.96,6425.96,6425.96,0],["2015-12-07",6425.96,6425.96,6425.96,6425.96,0],["2015-12-08",6425.96,6425.96,6425.96,6425.96,0],["2015-12-09",6425.96,6425.96,6425.96,6425.96,0],["2015-12-10",6425.96,6425.96,6425.96,6425.96,0],["2015-12-11",6425.96,6425.96,6425.96,6425.96,0],["2015-12-14",6425.96,6425.96,6425.96,6425.96,0],["2015-12-15",6425.96,6425.96,6425.96,6425.96,0],["2015-12-16",6425.96,6425.96,6425.96,6425.96,0],["2015-12-17",6425.96,6425.96,6425.96,6425.96,0],["2015-12-18",6425.96,6425.96,6425.96,6425.96,0],["2015-12-21",6425.96,6425.96,6425.96,6425.96,0],["2015-12-22",6425.96,6425.96,6425.96,6425.96,0],["2015-12-23",6425.96,6425.96,6425.96,6425.96,0],["2015-12-24",6425.96,6425.96,6425.96,6425.96,0],["2015-12-25",6425.96,6425.96,6425.96,6425.96,0],["2015-12-28",6425.96,6425.96,6425.96,6425.96,0],["2015-12-29",6425.96,6425.96,6425.96,6425.96,0],["2015-12-30",6425.96,6425.96,6425.96,6425.96,0],["2015-12-31",6425.96,6425.96,6425.96,6425.96,0],["2016-01-04",6425.96,6425.96,6425.96,6425.96,0],["2016-01-05",6425.96,6425.96,6425.96,6425.96,0],["2016-01-06",6255.73,6255.73,6255.73,6255.73,200],["2016-01-07",6255.73,6255.73,6255.73,6255.73,0],["2016-01-08",6255.73,6255.73,6255.73,6255.73,0],["2016-01-11",6255.73,6255.73,6255.73,6255.73,0],["2016-01-12",6255.73,6255.73,6255.73,6255.73,0],["2016-01-13",6255.73,6255.73,6255.73,6255.73,0],["2016-01-14",6255.73,6255.73,6255.73,6255.73,0],["2016-01-15",6255.73,6255.73,6255.73,6255.73,0],["2016-01-18",6255.73,6255.73,6255.73,6255.73,0],["2016-01-19",6255.73,6255.73,6255.73,6255.73,0],["2016-01-20",6255.73,6255.73,6255.73,6255.73,0],["2016-01-21",6255.73,6255.73,6255.73,6255.73,0],["2016-01-22",6213.18,6213.18,6213.18,6213.18,100],["2016-01-25",6213.18,6213.18,6213.18,6213.18,0],["2016-01-26",6596.18,6596.18,6596.18,6596.18,100],["2016-01-27",5957.84,7064.3,5957.84,7064.3,200],["2016-01-28",6383.4,7106.85,6383.4,7106.85,400],["2016-01-29",7234.52,7234.52,7234.52,7234.52,100],["2016-02-01",7234.52,7234.52,7234.52,7234.52,0],["2016-02-02",7234.52,7234.52,7234.52,7234.52,0],["2016-02-03",6511.07,7149.41,6511.07,7149.41,200],["2016-02-04",7149.41,7149.41,7149.41,7149.41,0],["2016-02-05",7149.41,7149.41,7149.41,7149.41,0],["2016-02-15",7149.41,7149.41,7149.41,7149.41,0],["2016-02-16",7149.41,7149.41,7149.41,7149.41,0],["2016-02-17",7574.97,7574.97,7574.97,7574.97,100],["2016-02-18",7574.97,7574.97,7574.97,7574.97,0],["2016-02-19",7574.97,7574.97,7574.97,7574.97,0],["2016-02-22",7574.97,7574.97,7574.97,7574.97,0],["2016-02-23",7574.97,7574.97,7574.97,7574.97,0],["2016-02-24",7574.97,7574.97,7574.97,7574.97,0],["2016-02-25",7574.97,7574.97,7574.97,7574.97,0],["2016-02-26",7574.97,7574.97,7574.97,7574.97,0],["2016-02-29",7574.97,7574.97,7574.97,7574.97,0],["2016-03-01",7574.97,7574.97,7574.97,7574.97,0],["2016-03-02",7574.97,7574.97,7574.97,7574.97,0],["2016-03-03",7574.97,7574.97,7574.97,7574.97,0],["2016-03-04",7574.97,7574.97,7574.97,7574.97,0],["2016-03-07",7574.97,7574.97,7574.97,7574.97,0],["2016-03-08",7660.08,8255.87,7660.08,8255.87,300],["2016-03-09",8255.87,8255.87,8255.87,8255.87,0],["2016-03-10",8255.87,8255.87,8255.87,8255.87,0],["2016-03-11",7447.3,9064.43,7447.3,9064.43,1800],["2016-03-14",9362.32,9787.88,9362.32,9787.88,200],["2016-03-15",9787.88,9787.88,9787.88,9787.88,0],["2016-03-16",8809.1,8809.1,8809.1,8809.1,200],["2016-03-17",9660.22,9660.22,9660.22,9660.22,100],["2016-03-18",9660.22,9660.22,9660.22,9660.22,0],["2016-03-21",9660.22,9660.22,9660.22,9660.22,0],["2016-03-22",8723.98,8723.98,8723.98,8723.98,100],["2016-03-23",7872.86,7872.86,7872.86,7872.86,500],["2016-03-24",7872.86,8638.87,7872.86,8638.87,17000],["2016-03-25",8638.87,8638.87,8638.87,8638.87,0],["2016-03-28",8638.87,8638.87,8638.87,8638.87,0],["2016-03-29",8936.76,8979.32,8553.76,8638.87,18050],["2016-03-30",8043.09,8426.09,8043.09,8426.09,3400],["2016-03-31",8426.09,8426.09,8426.09,8426.09,300],["2016-04-01",8426.09,8426.09,8426.09,8426.09,0],["2016-04-04",8426.09,8426.09,8426.09,8426.09,0],["2016-04-05",8426.09,8426.09,8426.09,8426.09,0],["2016-04-06",8426.09,8426.09,8426.09,8426.09,0],["2016-04-07",8426.09,8426.09,8426.09,8426.09,0],["2016-04-08",8426.09,8426.09,8426.09,8426.09,0],["2016-04-11",8426.09,8426.09,8426.09,8426.09,0],["2016-04-12",7617.53,8511.2,7617.53,8511.2,200],["2016-04-13",8511.2,8511.2,8511.2,8511.2,3],["2016-04-14",7660.08,8511.2,7660.08,8511.2,1520],["2016-04-15",8511.2,8511.2,8511.2,8511.2,0],["2016-04-19",8511.2,8511.2,8511.2,8511.2,0],["2016-04-20",8511.2,8511.2,8511.2,8511.2,0],["2016-04-21",7660.08,8468.65,7660.08,8468.65,17900],["2016-04-22",8468.65,9277.21,8468.65,9277.21,10000],["2016-04-25",10000.66,10000.66,8766.54,9319.77,1500],["2016-04-26",9149.54,9149.54,8426.09,8426.09,3200],["2016-04-27",8851.65,8851.65,8085.64,8383.54,2600],["2016-04-28",8383.54,8383.54,8383.54,8383.54,0],["2016-04-29",8383.54,8383.54,8383.54,8383.54,0],["2016-05-04",8085.64,8085.64,7745.19,7787.75,10800],["2016-05-05",7745.19,7745.19,7660.08,7660.08,1402],["2016-05-06",7532.41,7660.08,7532.41,7660.08,300],["2016-05-09",7660.08,8255.87,7660.08,8255.87,1400],["2016-05-10",7830.31,7830.31,7830.31,7830.31,2900],["2016-05-11",8085.64,8213.31,7872.86,8213.31,4500],["2016-05-12",7915.42,8085.64,7872.86,8085.64,5200],["2016-05-13",8085.64,8681.43,8085.64,8681.43,1100],["2016-05-16",8894.21,9149.54,8340.98,8340.98,3800],["2016-05-17",8936.76,8936.76,8511.2,8809.1,1200],["2016-05-18",8511.2,8511.2,8511.2,8511.2,6700],["2016-05-19",8553.76,8553.76,8553.76,8553.76,5400],["2016-05-20",8851.65,8851.65,8851.65,8851.65,100],["2016-05-23",8638.87,8681.43,8638.87,8681.43,200],["2016-05-24",8723.98,8894.21,8723.98,8894.21,2500],["2016-05-25",8723.98,8851.65,8723.98,8851.65,5600],["2016-05-26",8511.2,8511.2,8213.31,8213.31,5400],["2016-05-27",8213.31,8511.2,8213.31,8511.2,4100],["2016-05-30",8468.65,8681.43,8468.65,8681.43,10300],["2016-05-31",8511.2,8596.32,8468.65,8468.65,10200],["2016-06-01",8468.65,8468.65,8468.65,8468.65,3000],["2016-06-02",8553.76,8553.76,8383.54,8553.76,300],["2016-06-03",8426.09,8426.09,8426.09,8426.09,1900],["2016-06-06",8426.09,8426.09,8426.09,8426.09,1000],["2016-06-07",8426.09,8426.09,8426.09,8426.09,0],["2016-06-08",8426.09,8426.09,8426.09,8426.09,500],["2016-06-09",8426.09,8426.09,8426.09,8426.09,0],["2016-06-10",8340.98,8340.98,8340.98,8340.98,100],["2016-06-13",8468.65,8511.2,8468.65,8511.2,10200],["2016-06-14",8511.2,8511.2,8511.2,8511.2,0],["2016-06-15",8511.2,8511.2,8511.2,8511.2,0],["2016-06-16",8468.65,8468.65,8468.65,8468.65,1200],["2016-06-17",8511.2,8511.2,8511.2,8511.2,100],["2016-06-20",8511.2,8511.2,8511.2,8511.2,0],["2016-06-21",8426.09,8723.98,8426.09,8511.2,5200],["2016-06-22",8511.2,8511.2,8511.2,8511.2,6900],["2016-06-23",8511.2,8553.76,8511.2,8553.76,400],["2016-06-24",8511.2,8511.2,8511.2,8511.2,2000],["2016-06-27",8426.09,8426.09,8426.09,8426.09,1400],["2016-06-28",8426.09,8426.09,8426.09,8426.09,0],["2016-06-29",8723.98,8723.98,8723.98,8723.98,600],["2016-06-30",8511.2,8511.2,8511.2,8511.2,900],["2016-07-01",8723.98,8809.1,8723.98,8723.98,2900],["2016-07-04",8723.98,8723.98,8723.98,8723.98,1200],["2016-07-05",8723.98,8723.98,8723.98,8723.98,0],["2016-07-06",8638.87,8936.76,8638.87,8936.76,10200],["2016-07-07",8936.76,8936.76,8936.76,8936.76,1100],["2016-07-08",8766.54,8766.54,8723.98,8723.98,10000],["2016-07-11",8723.98,8723.98,8681.43,8681.43,6700],["2016-07-12",8638.87,8681.43,8638.87,8681.43,10500],["2016-07-13",8596.32,8723.98,8511.2,8553.76,17500],["2016-07-14",8511.2,8553.76,8298.42,8426.09,31200],["2016-07-15",8426.09,8426.09,8426.09,8426.09,2300],["2016-07-18",8426.09,8426.09,8426.09,8426.09,0],["2016-07-19",8426.09,8426.09,8383.54,8383.54,8000],["2016-07-20",8340.98,8723.98,8298.42,8723.98,13600],["2016-07-21",8953.56,8953.56,8953.56,8953.56,19000],["2016-07-22",8953.56,8953.56,8953.56,8953.56,0],["2016-07-25",8953.56,8953.56,8953.56,8953.56,0],["2016-07-26",8953.56,8953.56,8953.56,8953.56,0],["2016-07-27",8081.16,8310.74,8081.16,8310.74,200],["2016-07-28",8310.74,8310.74,8310.74,8310.74,1000],["2016-07-29",8310.74,8310.74,8310.74,8310.74,0],["2016-08-01",8310.74,8310.74,8310.74,8310.74,0],["2016-08-02",8264.83,8264.83,8264.83,8264.83,1100],["2016-08-03",8264.83,8264.83,8264.83,8264.83,0],["2016-08-04",8264.83,8264.83,8264.83,8264.83,0],["2016-08-05",8172.99,8172.99,8172.99,8172.99,300],["2016-08-08",8172.99,8172.99,8172.99,8172.99,0],["2016-08-09",8172.99,8172.99,8172.99,8172.99,0],["2016-08-10",8172.99,8172.99,8172.99,8172.99,0],["2016-08-11",8172.99,8172.99,8172.99,8172.99,0],["2016-08-12",8172.99,8172.99,8172.99,8172.99,500],["2016-08-15",8172.99,8172.99,8172.99,8172.99,0],["2016-08-16",8172.99,8172.99,8172.99,8172.99,0],["2016-08-17",8172.99,8172.99,8172.99,8172.99,0],["2016-08-18",8127.08,8953.56,8127.08,8953.56,4100],["2016-08-19",8081.16,8081.16,8081.16,8081.16,100],["2016-08-22",8035.25,8035.25,8035.25,8035.25,500],["2016-08-23",8035.25,8035.25,8035.25,8035.25,0],["2016-08-24",8035.25,8035.25,8035.25,8035.25,0],["2016-08-25",8035.25,8035.25,8035.25,8035.25,2800],["2016-08-26",7989.33,8035.25,7989.33,8035.25,5200],["2016-08-29",8035.25,8035.25,8035.25,8035.25,0],["2016-08-30",8035.25,8035.25,8035.25,8035.25,0],["2016-08-31",8035.25,8035.25,8035.25,8035.25,0],["2016-09-01",8035.25,8035.25,8035.25,8035.25,0],["2016-09-05",8035.25,8035.25,8035.25,8035.25,0],["2016-09-06",8035.25,8035.25,8035.25,8035.25,0],["2016-09-07",8035.25,8035.25,8035.25,8035.25,0],["2016-09-08",8035.25,8035.25,8035.25,8035.25,0],["2016-09-09",8035.25,8035.25,8035.25,8035.25,0],["2016-09-12",8035.25,8035.25,8035.25,8035.25,0],["2016-09-13",8035.25,8035.25,8035.25,8035.25,0],["2016-09-14",8035.25,8035.25,8035.25,8035.25,0],["2016-09-15",7989.33,7989.33,7989.33,7989.33,1900],["2016-09-16",7989.33,7989.33,7989.33,7989.33,0],["2016-09-19",7989.33,7989.33,7989.33,7989.33,0],["2016-09-20",7989.33,7989.33,7989.33,7989.33,1000],["2016-09-21",7989.33,7989.33,7989.33,7989.33,0],["2016-09-22",7989.33,7989.33,7989.33,7989.33,0],["2016-09-23",7989.33,7989.33,7989.33,7989.33,2500],["2016-09-26",7989.33,7989.33,7989.33,7989.33,0],["2016-09-27",8264.83,8264.83,8264.83,8264.83,2000],["2016-09-28",8264.83,8264.83,8264.83,8264.83,0],["2016-09-29",8264.83,8264.83,8264.83,8264.83,0],["2016-09-30",8264.83,8264.83,8264.83,8264.83,0],["2016-10-03",8264.83,8264.83,8264.83,8264.83,0],["2016-10-04",8127.08,8127.08,8127.08,8127.08,600],["2016-10-05",8127.08,8127.08,8127.08,8127.08,0],["2016-10-06",8127.08,8127.08,8127.08,8127.08,0],["2016-10-07",8127.08,8127.08,8127.08,8127.08,0],["2016-10-10",8127.08,8127.08,8127.08,8127.08,5800],["2016-10-11",8127.08,8127.08,8127.08,8127.08,5800],["2016-10-12",8127.08,8127.08,8127.08,8127.08,0],["2016-10-13",8127.08,8127.08,8127.08,8127.08,0],["2016-10-14",8127.08,8127.08,8127.08,8127.08,0],["2016-10-17",8127.08,8127.08,8127.08,8127.08,0],["2016-10-18",8127.08,8127.08,8127.08,8127.08,0],["2016-10-19",8127.08,8127.08,8127.08,8127.08,0],["2016-10-20",7484.26,7484.26,7484.26,7484.26,100],["2016-10-21",7484.26,7484.26,7484.26,7484.26,0],["2016-10-24",7484.26,7484.26,7484.26,7484.26,0],["2016-10-25",7484.26,7484.26,7484.26,7484.26,0],["2016-10-26",7484.26,7484.26,7484.26,7484.26,0],["2016-10-27",7484.26,7484.26,7484.26,7484.26,62],["2016-10-28",7484.26,7484.26,7484.26,7484.26,0],["2016-10-31",7484.26,7484.26,7484.26,7484.26,0],["2016-11-01",7484.26,7484.26,7484.26,7484.26,0],["2016-11-02",7484.26,7484.26,7484.26,7484.26,0],["2016-11-03",7484.26,7484.26,7484.26,7484.26,0],["2016-11-04",7484.26,7484.26,7484.26,7484.26,0],["2016-11-07",7484.26,7484.26,7484.26,7484.26,0],["2016-11-08",7484.26,7484.26,7484.26,7484.26,0],["2016-11-09",7484.26,7484.26,7484.26,7484.26,0],["2016-11-10",7484.26,7484.26,7484.26,7484.26,0],["2016-11-11",7484.26,7484.26,7484.26,7484.26,0],["2016-11-14",7484.26,7484.26,7484.26,7484.26,0],["2016-11-15",7484.26,7484.26,7484.26,7484.26,0],["2016-11-16",7484.26,7484.26,7484.26,7484.26,0],["2016-11-17",7530.18,7530.18,7484.26,7484.26,1500],["2016-11-18",7484.26,7484.26,7484.26,7484.26,0],["2016-11-21",7484.26,7484.26,7484.26,7484.26,0],["2016-11-22",7484.26,7484.26,7484.26,7484.26,0],["2016-11-23",7484.26,7484.26,7484.26,7484.26,100],["2016-11-24",7484.26,7484.26,7484.26,7484.26,500],["2016-11-25",7805.67,7805.67,7438.34,7576.09,4300],["2016-11-28",7576.09,7576.09,7576.09,7576.09,0],["2016-11-29",7576.09,7576.09,7576.09,7576.09,0],["2016-11-30",7576.09,7576.09,7576.09,7576.09,0],["2016-12-01",7576.09,7576.09,7576.09,7576.09,0],["2016-12-02",7851.58,7851.58,7851.58,7851.58,1600],["2016-12-05",7851.58,7851.58,7851.58,7851.58,0],["2016-12-06",7851.58,7851.58,7851.58,7851.58,0],["2016-12-07",7851.58,7851.58,7851.58,7851.58,0],["2016-12-08",8218.91,8218.91,7713.84,7713.84,500],["2016-12-09",7713.84,7713.84,7713.84,7713.84,0],["2016-12-12",7713.84,7713.84,7713.84,7713.84,1100],["2016-12-13",7713.84,7713.84,7713.84,7713.84,0],["2016-12-14",8035.25,8035.25,8035.25,8035.25,1900],["2016-12-15",8035.25,8081.16,8035.25,8081.16,4200],["2016-12-16",8081.16,8081.16,8081.16,8081.16,2030],["2016-12-19",8081.16,8081.16,8081.16,8081.16,3700],["2016-12-20",8081.16,8081.16,8081.16,8081.16,0],["2016-12-21",8081.16,8081.16,8081.16,8081.16,0],["2016-12-22",8081.16,8081.16,8081.16,8081.16,0],["2016-12-23",8081.16,8081.16,8081.16,8081.16,0],["2016-12-26",8081.16,8081.16,8081.16,8081.16,0],["2016-12-27",8081.16,8081.16,8081.16,8081.16,0],["2016-12-28",8081.16,8081.16,8081.16,8081.16,1800],["2016-12-29",8081.16,8081.16,8081.16,8081.16,0],["2016-12-30",8081.16,8081.16,8081.16,8081.16,0],["2017-01-03",8081.16,8081.16,8035.25,8035.25,600],["2017-01-04",8264.83,8264.83,8264.83,8264.83,100],["2017-01-05",8264.83,8264.83,8264.83,8264.83,0],["2017-01-06",8264.83,8264.83,8264.83,8264.83,0],["2017-01-09",8264.83,8264.83,8264.83,8264.83,0],["2017-01-10",8264.83,8264.83,8264.83,8264.83,0],["2017-01-11",8264.83,8264.83,8264.83,8264.83,0],["2017-01-12",8264.83,8264.83,8264.83,8264.83,0],["2017-01-13",8081.16,8081.16,8081.16,8081.16,100],["2017-01-16",8081.16,8081.16,8081.16,8081.16,0],["2017-01-17",8081.16,8081.16,8081.16,8081.16,0],["2017-01-18",8081.16,8081.16,8081.16,8081.16,0],["2017-01-19",8035.25,8035.25,8035.25,8035.25,2100],["2017-01-20",8035.25,8035.25,8035.25,8035.25,0],["2017-01-23",7943.42,7943.42,7897.5,7897.5,6300],["2017-01-24",7851.58,8218.91,7851.58,8218.91,7600],["2017-01-25",8218.91,8218.91,8218.91,8218.91,0],["2017-02-02",8218.91,8218.91,8218.91,8218.91,0],["2017-02-03",8218.91,8218.91,8218.91,8218.91,0],["2017-02-06",8218.91,8218.91,8218.91,8218.91,0],["2017-02-07",8218.91,8218.91,8218.91,8218.91,0],["2017-02-08",8218.91,8218.91,8218.91,8218.91,0],["2017-02-09",8218.91,8218.91,8218.91,8218.91,0],["2017-02-10",7851.58,7851.58,7851.58,7851.58,1500],["2017-02-13",7851.58,7851.58,7851.58,7851.58,0],["2017-02-14",7805.67,7805.67,7805.67,7805.67,1000],["2017-02-15",7713.84,7713.84,7713.84,7713.84,6000],["2017-02-16",7713.84,7713.84,7713.84,7713.84,0],["2017-02-17",7713.84,7713.84,7713.84,7713.84,0],["2017-02-20",7713.84,7713.84,7713.84,7713.84,0],["2017-02-21",7713.84,7713.84,7713.84,7713.84,0],["2017-02-22",7622.01,7622.01,7622.01,7622.01,3000],["2017-02-23",7576.09,7576.09,7576.09,7576.09,300],["2017-02-24",7576.09,7576.09,7576.09,7576.09,0],["2017-02-27",7576.09,7576.09,7576.09,7576.09,500],["2017-02-28",7576.09,7576.09,7576.09,7576.09,0],["2017-03-01",7576.09,7576.09,7576.09,7576.09,0],["2017-03-02",7576.09,7576.09,7576.09,7576.09,0],["2017-03-03",7576.09,7576.09,7576.09,7576.09,0],["2017-03-06",7576.09,7576.09,7576.09,7576.09,0],["2017-03-07",7576.09,7576.09,7576.09,7576.09,0],["2017-03-08",7530.18,7530.18,7530.18,7530.18,7700],["2017-03-09",7438.34,7438.34,7438.34,7438.34,6300],["2017-03-10",7530.18,7530.18,7346.51,7346.51,11000],["2017-03-13",7346.51,7346.51,7346.51,7346.51,14500],["2017-03-14",7300.6,7300.6,7300.6,7300.6,5500],["2017-03-15",7254.68,7254.68,7162.85,7162.85,29000],["2017-03-16",7162.85,7162.85,7025.1,7025.1,42500],["2017-03-17",7025.1,7025.1,6933.27,6933.27,23500],["2017-03-20",6933.27,6933.27,6887.36,6933.27,44000],["2017-03-21",6887.36,6887.36,6887.36,6887.36,31900],["2017-03-22",6887.36,6887.36,6841.44,6841.44,52100],["2017-03-23",6887.36,6887.36,6887.36,6887.36,100],["2017-03-24",6841.44,6841.44,6841.44,6841.44,100],["2017-03-27",6841.44,6841.44,6841.44,6841.44,0],["2017-03-28",6841.44,6841.44,6841.44,6841.44,0],["2017-03-29",6841.44,6841.44,6841.44,6841.44,0],["2017-03-30",6841.44,6841.44,6841.44,6841.44,0],["2017-03-31",6841.44,6841.44,6841.44,6841.44,0],["2017-04-03",6841.44,6841.44,6841.44,6841.44,0],["2017-04-04",6841.44,6841.44,6841.44,6841.44,1000],["2017-04-05",6841.44,6841.44,6841.44,6841.44,0],["2017-04-07",6841.44,6841.44,6841.44,6841.44,0],["2017-04-10",6841.44,6841.44,6841.44,6841.44,0],["2017-04-11",7484.26,7484.26,7484.26,7484.26,100],["2017-04-12",6795.52,6795.52,6795.52,6795.52,100],["2017-04-13",6795.52,6795.52,6795.52,6795.52,0],["2017-04-14",6795.52,6795.52,6795.52,6795.52,0],["2017-04-17",6795.52,6795.52,6795.52,6795.52,0],["2017-04-18",6795.52,6795.52,6795.52,6795.52,0],["2017-04-19",7438.34,7438.34,7438.34,7438.34,100],["2017-04-20",6703.69,6703.69,6703.69,6703.69,100],["2017-04-21",6703.69,6703.69,6703.69,6703.69,0],["2017-04-24",6703.69,6703.69,6703.69,6703.69,0],["2017-04-25",7346.51,7346.51,7346.51,7346.51,600],["2017-04-26",6749.61,6749.61,6749.61,6749.61,100],["2017-04-27",6749.61,6749.61,6749.61,6749.61,0],["2017-04-28",6703.69,6703.69,6703.69,6703.69,500],["2017-05-03",6703.69,6703.69,6703.69,6703.69,0],["2017-05-04",6703.69,6703.69,6703.69,6703.69,100],["2017-05-05",6703.69,6703.69,6703.69,6703.69,0],["2017-05-08",6703.69,6703.69,6703.69,6703.69,0],["2017-05-09",6703.69,6703.69,6703.69,6703.69,0],["2017-05-10",6198.62,6703.69,6198.62,6703.69,3600],["2017-05-11",6198.62,6198.62,6198.62,6198.62,200],["2017-05-12",6198.62,6198.62,6198.62,6198.62,1100],["2017-05-15",6474.11,6474.11,6474.11,6474.11,1500],["2017-05-16",6474.11,6474.11,6474.11,6474.11,0],["2017-05-17",6428.2,6428.2,6290.45,6290.45,2000],["2017-05-18",6290.45,6290.45,6290.45,6290.45,0],["2017-05-19",6290.45,6290.45,6290.45,6290.45,0],["2017-05-22",6290.45,6290.45,6290.45,6290.45,0],["2017-05-23",6795.52,6795.52,6795.52,6795.52,300],["2017-05-24",7346.51,7346.51,7346.51,7346.51,100],["2017-05-25",7576.09,7576.09,7346.51,7346.51,2100],["2017-05-26",7530.18,7530.18,7530.18,7530.18,200],["2017-05-29",7576.09,7851.58,7576.09,7851.58,4200],["2017-05-30",7851.58,7851.58,7851.58,7851.58,0],["2017-05-31",7297.95,7801.25,7297.95,7801.25,1200],["2017-06-01",7046.29,7750.92,7046.29,7750.92,600],["2017-06-02",7750.92,7750.92,7750.92,7750.92,0],["2017-06-05",7750.92,7750.92,7750.92,7750.92,0],["2017-06-06",7750.92,7750.92,7750.92,7750.92,0],["2017-06-07",7750.92,7750.92,7750.92,7750.92,0],["2017-06-08",7750.92,7750.92,7750.92,7750.92,0],["2017-06-09",7750.92,7750.92,7750.92,7750.92,0],["2017-06-12",7750.92,7750.92,7750.92,7750.92,0],["2017-06-13",7096.62,7700.59,7096.62,7700.59,200],["2017-06-14",7700.59,7700.59,7700.59,7700.59,0],["2017-06-15",7700.59,7700.59,7700.59,7700.59,0],["2017-06-16",7348.28,7348.28,7046.29,7046.29,1200],["2017-06-19",7297.95,7297.95,7297.95,7297.95,100],["2017-06-20",7650.26,7700.59,7297.95,7700.59,1600],["2017-06-21",7700.59,7700.59,7700.59,7700.59,0],["2017-06-22",7700.59,7700.59,7700.59,7700.59,0],["2017-06-23",7700.59,7700.59,7700.59,7700.59,0],["2017-06-26",7046.29,7750.92,7046.29,7750.92,300],["2017-06-27",7750.92,7750.92,7750.92,7750.92,0],["2017-06-28",7750.92,7750.92,7750.92,7750.92,0],["2017-06-29",7750.92,7750.92,7750.92,7750.92,0],["2017-06-30",7750.92,7750.92,7750.92,7750.92,0],["2017-07-03",7750.92,7750.92,7750.92,7750.92,0],["2017-07-04",7700.59,7750.92,7700.59,7750.92,3100],["2017-07-05",7750.92,7750.92,7750.92,7750.92,0],["2017-07-06",7750.92,7750.92,7750.92,7750.92,0],["2017-07-07",7750.92,7750.92,7750.92,7750.92,0],["2017-07-10",7750.92,7750.92,7750.92,7750.92,0],["2017-07-11",7801.25,7801.25,7801.25,7801.25,200],["2017-07-12",7801.25,7801.25,7801.25,7801.25,0],["2017-07-13",7801.25,7801.25,7801.25,7801.25,0],["2017-07-14",7801.25,7801.25,7801.25,7801.25,0],["2017-07-17",7801.25,7801.25,7801.25,7801.25,0],["2017-07-18",7801.25,7801.25,7801.25,7801.25,0],["2017-07-19",7801.25,7801.25,7801.25,7801.25,0],["2017-07-20",7801.25,7801.25,7801.25,7801.25,0],["2017-07-21",7801.25,7801.25,7801.25,7801.25,0],["2017-07-24",7801.25,7801.25,7801.25,7801.25,0],["2017-07-25",7801.25,7801.25,7801.25,7801.25,0],["2017-07-26",7801.25,7801.25,7801.25,7801.25,0],["2017-07-27",7801.25,7801.25,7801.25,7801.25,0],["2017-07-28",7046.29,8556.21,7046.29,8556.21,200],["2017-07-31",7700.59,7700.59,7700.59,7700.59,300],["2017-08-01",7700.59,7700.59,7700.59,7700.59,0],["2017-08-02",7700.59,7700.59,7700.59,7700.59,37],["2017-08-03",7700.59,7700.59,7700.59,7700.59,0],["2017-08-04",7700.59,7700.59,7700.59,7700.59,0],["2017-08-07",7046.29,7700.59,7046.29,7700.59,200],["2017-08-08",7700.59,7700.59,7700.59,7700.59,0],["2017-08-09",7700.59,7700.59,7700.59,7700.59,0],["2017-08-10",7700.59,7700.59,7700.59,7700.59,0],["2017-08-11",7700.59,7700.59,7700.59,7700.59,0],["2017-08-14",7801.25,7801.25,7046.29,7700.59,1200],["2017-08-15",7700.59,7700.59,7700.59,7700.59,0],["2017-08-16",7700.59,7700.59,7700.59,7700.59,0],["2017-08-17",7801.25,7801.25,7801.25,7801.25,100],["2017-08-18",7801.25,7801.25,7801.25,7801.25,0],["2017-08-21",7801.25,7801.25,7801.25,7801.25,0],["2017-08-22",7801.25,7801.25,7801.25,7801.25,0],["2017-08-23",7801.25,7801.25,7801.25,7801.25,0],["2017-08-24",7801.25,7801.25,7801.25,7801.25,0],["2017-08-25",7801.25,7801.25,7801.25,7801.25,0],["2017-08-28",7801.25,7801.25,7801.25,7801.25,0],["2017-08-29",7801.25,7801.25,7801.25,7801.25,0],["2017-08-30",7801.25,7801.25,7801.25,7801.25,0],["2017-08-31",7801.25,7801.25,7801.25,7801.25,0],["2017-09-01",7801.25,7801.25,7801.25,7801.25,0],["2017-09-05",7801.25,7801.25,7801.25,7801.25,0],["2017-09-06",7801.25,7801.25,7801.25,7801.25,0],["2017-09-07",7801.25,7801.25,7801.25,7801.25,0],["2017-09-08",7801.25,7801.25,7801.25,7801.25,0],["2017-09-11",7801.25,7801.25,7801.25,7801.25,0],["2017-09-12",7801.25,7801.25,7801.25,7801.25,0],["2017-09-13",7801.25,7801.25,7801.25,7801.25,37],["2017-09-14",7801.25,7801.25,7801.25,7801.25,0],["2017-09-15",7046.29,7046.29,7046.29,7046.29,3400],["2017-09-18",7046.29,7046.29,7046.29,7046.29,400],["2017-09-19",7046.29,7046.29,7046.29,7046.29,0],["2017-09-20",7046.29,7700.59,7046.29,7700.59,2400],["2017-09-21",7700.59,7700.59,7700.59,7700.59,0],["2017-09-22",6995.96,7650.26,6995.96,7650.26,400],["2017-09-25",7650.26,7650.26,7650.26,7650.26,0],["2017-09-26",7650.26,7650.26,7650.26,7650.26,0],["2017-09-27",7650.26,7650.26,7650.26,7650.26,0],["2017-09-28",7650.26,7650.26,7650.26,7650.26,0],["2017-09-29",7650.26,7650.26,7650.26,7650.26,0],["2017-10-02",7650.26,7650.26,7650.26,7650.26,37],["2017-10-03",7650.26,7650.26,7650.26,7650.26,0],["2017-10-04",7650.26,7650.26,7650.26,7650.26,0],["2017-10-05",7650.26,7650.26,7650.26,7650.26,0],["2017-10-06",7650.26,7650.26,7650.26,7650.26,0],["2017-10-09",7650.26,7650.26,7650.26,7650.26,0],["2017-10-10",7650.26,7650.26,7650.26,7650.26,0],["2017-10-11",7650.26,7650.26,7650.26,7650.26,37],["2017-10-12",7650.26,7650.26,7650.26,7650.26,0],["2017-10-13",7650.26,7650.26,7650.26,7650.26,0],["2017-10-16",7650.26,7650.26,7650.26,7650.26,0],["2017-10-17",7650.26,7650.26,7650.26,7650.26,0],["2017-10-18",7650.26,7650.26,7650.26,7650.26,0],["2017-10-19",7650.26,7650.26,7650.26,7650.26,0],["2017-10-20",7650.26,8405.22,7650.26,8405.22,530],["2017-10-23",8405.22,8405.22,8405.22,8405.22,7],["2017-10-24",8405.22,8405.22,8405.22,8405.22,0],["2017-10-25",7801.25,7801.25,7801.25,7801.25,200],["2017-10-26",7801.25,7801.25,7801.25,7801.25,0],["2017-10-27",7801.25,7801.25,7801.25,7801.25,0],["2017-10-30",7801.25,7801.25,7801.25,7801.25,0],["2017-10-31",7801.25,7801.25,7801.25,7801.25,0],["2017-11-01",7801.25,7801.25,7801.25,7801.25,0],["2017-11-02",7801.25,7801.25,7801.25,7801.25,0],["2017-11-03",7801.25,7801.25,7801.25,7801.25,0],["2017-11-06",7801.25,7801.25,7801.25,7801.25,0],["2017-11-07",7801.25,7801.25,7801.25,7801.25,0],["2017-11-08",7801.25,7801.25,7801.25,7801.25,0],["2017-11-09",7801.25,7801.25,7801.25,7801.25,0],["2017-11-10",7801.25,7801.25,7801.25,7801.25,0],["2017-11-13",7801.25,7801.25,7801.25,7801.25,0],["2017-11-14",7801.25,7801.25,7801.25,7801.25,0],["2017-11-15",7750.92,7750.92,7750.92,7750.92,100],["2017-11-16",7750.92,7750.92,7750.92,7750.92,0],["2017-11-17",7750.92,7750.92,7750.92,7750.92,0],["2017-11-20",7750.92,7750.92,7750.92,7750.92,0],["2017-11-21",7750.92,7750.92,7750.92,7750.92,0],["2017-11-22",7750.92,7750.92,7750.92,7750.92,0],["2017-11-23",7750.92,7750.92,7750.92,7750.92,0],["2017-11-24",7750.92,7750.92,7750.92,7750.92,0],["2017-11-27",7750.92,7750.92,7750.92,7750.92,0],["2017-11-28",7750.92,7750.92,7750.92,7750.92,0],["2017-11-29",7750.92,7750.92,7750.92,7750.92,0],["2017-11-30",7750.92,7750.92,7750.92,7750.92,0],["2017-12-01",7750.92,7750.92,7750.92,7750.92,0],["2017-12-04",7750.92,7750.92,7750.92,7750.92,0],["2017-12-05",7750.92,7750.92,7750.92,7750.92,0],["2017-12-06",7750.92,7750.92,7750.92,7750.92,0],["2017-12-07",6995.96,7448.94,6995.96,7448.94,700],["2017-12-08",6744.31,6744.31,6744.31,6744.31,200],["2017-12-11",7348.28,7348.28,7348.28,7348.28,100],["2017-12-12",6643.65,6995.96,6643.65,6995.96,6100],["2017-12-13",6392.0,6945.63,6392.0,6945.63,200],["2017-12-14",7398.61,7398.61,7398.61,7398.61,100],["2017-12-15",7398.61,7398.61,7398.61,7398.61,0],["2017-12-18",7398.61,7398.61,7398.61,7398.61,0],["2017-12-19",7398.61,7398.61,7398.61,7398.61,0],["2017-12-20",7398.61,7398.61,7398.61,7398.61,0],["2017-12-21",6693.98,6693.98,6693.98,6693.98,500],["2017-12-22",6995.96,6995.96,6995.96,6995.96,100],["2017-12-25",6995.96,6995.96,6995.96,6995.96,0],["2017-12-26",6995.96,6995.96,6995.96,6995.96,0],["2017-12-27",6995.96,6995.96,6995.96,6995.96,0],["2017-12-28",6995.96,6995.96,6995.96,6995.96,0],["2017-12-29",6442.33,7448.94,6442.33,7448.94,3100],["2018-01-02",7448.94,7448.94,7448.94,7448.94,0],["2018-01-03",7448.94,7448.94,7448.94,7448.94,0],["2018-01-04",7448.94,7448.94,7448.94,7448.94,0],["2018-01-05",7448.94,7448.94,7448.94,7448.94,0],["2018-01-08",7448.94,7448.94,7448.94,7448.94,0],["2018-01-09",7448.94,7448.94,7448.94,7448.94,0],["2018-01-10",7448.94,7448.94,7448.94,7448.94,0],["2018-01-11",7448.94,7448.94,7448.94,7448.94,0],["2018-01-12",7448.94,7448.94,7448.94,7448.94,0],["2018-01-15",6794.64,6794.64,6794.64,6794.64,4600],["2018-01-16",6190.67,6895.3,6140.34,6895.3,8200],["2018-01-17",7247.62,7247.62,7247.62,7247.62,100],["2018-01-18",6542.99,6542.99,6542.99,6542.99,4100],["2018-01-19",6542.99,6995.96,5939.02,6995.96,5600],["2018-01-22",6341.66,6945.63,6341.66,6945.63,300],["2018-01-23",7247.62,7247.62,7247.62,7247.62,100],["2018-01-24",6844.97,6995.96,6794.64,6995.96,3900],["2018-01-25",6995.96,6995.96,6995.96,6995.96,0],["2018-01-26",6995.96,6995.96,6995.96,6995.96,600],["2018-01-29",6995.96,6995.96,6995.96,6995.96,0],["2018-01-30",6995.96,6995.96,6995.96,6995.96,1500],["2018-01-31",6995.96,6995.96,6995.96,6995.96,1000],["2018-02-01",7096.62,7096.62,7096.62,7096.62,500],["2018-02-02",7096.62,7096.62,7096.62,7096.62,0],["2018-02-05",7096.62,7096.62,7096.62,7096.62,0],["2018-02-06",7096.62,7096.62,7096.62,7096.62,0],["2018-02-07",7096.62,7096.62,7096.62,7096.62,0],["2018-02-08",6542.99,6995.96,6542.99,6995.96,200],["2018-02-09",6341.66,6995.96,6341.66,6995.96,200],["2018-02-12",6995.96,7499.27,6995.96,7499.27,300],["2018-02-13",7499.27,7499.27,7499.27,7499.27,0],["2018-02-21",7650.26,7650.26,7650.26,7650.26,100],["2018-02-22",6895.3,7549.6,6895.3,7549.6,200],["2018-02-23",8002.58,8002.58,8002.58,8002.58,100],["2018-02-26",7247.62,7952.25,7247.62,7952.25,300],["2018-02-27",7197.29,7952.25,7197.29,7952.25,200],["2018-02-28",7197.29,7952.25,7197.29,7952.25,200],["2018-03-01",7197.29,7952.25,7197.29,7952.25,200],["2018-03-02",7197.29,7952.25,7197.29,7952.25,200],["2018-03-05",7197.29,7801.25,7197.29,7801.25,200],["2018-03-06",7096.62,7750.92,7046.29,7750.92,1900],["2018-03-07",7096.62,7096.62,7096.62,7096.62,100],["2018-03-08",7046.29,7046.29,7046.29,7046.29,5000],["2018-03-09",7096.62,7650.26,7096.62,7650.26,5100],["2018-03-12",7650.26,7650.26,7650.26,7650.26,100],["2018-03-13",7549.6,7549.6,7549.6,7549.6,1200],["2018-03-14",7549.6,7549.6,7549.6,7549.6,600],["2018-03-15",7297.95,7297.95,7297.95,7297.95,500],["2018-03-16",7297.95,7297.95,7297.95,7297.95,3000],["2018-03-19",7348.28,7348.28,7297.95,7297.95,1400],["2018-03-20",7549.6,7549.6,7549.6,7549.6,5400],["2018-03-21",7549.6,7650.26,7549.6,7650.26,1200],["2018-03-22",7952.25,7952.25,7952.25,7952.25,200],["2018-03-23",7197.29,7197.29,7197.29,7197.29,100],["2018-03-26",7197.29,7398.61,7197.29,7398.61,3700],["2018-03-27",7398.61,7398.61,7398.61,7398.61,0],["2018-03-28",7398.61,7398.61,7398.61,7398.61,0],["2018-03-29",7398.61,7398.61,7398.61,7398.61,0],["2018-03-30",7448.94,7499.27,7448.94,7499.27,1100],["2018-04-02",7549.6,7549.6,7549.6,7549.6,3000],["2018-04-03",7549.6,7549.6,7549.6,7549.6,0],["2018-04-04",7549.6,7549.6,7549.6,7549.6,0],["2018-04-05",7549.6,7549.6,7549.6,7549.6,0],["2018-04-06",7801.25,7801.25,7801.25,7801.25,2000],["2018-04-09",8052.91,8052.91,8052.91,8052.91,3200],["2018-04-10",7952.25,7952.25,7952.25,7952.25,2000],["2018-04-11",7952.25,7952.25,7952.25,7952.25,0],["2018-04-12",7952.25,7952.25,7952.25,7952.25,0],["2018-04-13",7801.25,7801.25,7801.25,7801.25,1900],["2018-04-16",7801.25,7801.25,7801.25,7801.25,0],["2018-04-17",7096.62,7146.96,7096.62,7146.96,2400],["2018-04-18",7650.26,7650.26,7650.26,7650.26,100],["2018-04-19",7650.26,7650.26,7650.26,7650.26,0],["2018-04-20",7650.26,7650.26,7650.26,7650.26,0],["2018-04-23",7750.92,7750.92,7750.92,7750.92,2000],["2018-04-24",7750.92,7750.92,7750.92,7750.92,0],["2018-04-26",7549.6,7549.6,7549.6,7549.6,1000],["2018-04-27",7549.6,7549.6,7549.6,7549.6,0],["2018-05-02",7549.6,7549.6,7549.6,7549.6,0],["2018-05-03",7549.6,7549.6,7549.6,7549.6,0],["2018-05-04",7549.6,7549.6,7549.6,7549.6,0],["2018-05-07",7549.6,7549.6,7549.6,7549.6,0],["2018-05-08",7549.6,7549.6,7549.6,7549.6,0],["2018-05-09",7549.6,7549.6,7146.96,7146.96,3700],["2018-05-10",7146.96,7146.96,7146.96,7146.96,0],["2018-05-11",7146.96,7146.96,7146.96,7146.96,0],["2018-05-14",7549.6,7549.6,7549.6,7549.6,3000],["2018-05-15",7549.6,7549.6,7549.6,7549.6,1000],["2018-05-16",7549.6,7549.6,7549.6,7549.6,0],["2018-05-17",7549.6,7549.6,7549.6,7549.6,0],["2018-05-18",7549.6,7549.6,7549.6,7549.6,600],["2018-05-21",7549.6,7549.6,7549.6,7549.6,0],["2018-05-22",7549.6,7549.6,7549.6,7549.6,0],["2018-05-23",7549.6,7549.6,7549.6,7549.6,0],["2018-05-24",7549.6,7549.6,7549.6,7549.6,0],["2018-05-25",7549.6,7549.6,7549.6,7549.6,0],["2018-05-28",7046.29,7046.29,7046.29,7046.29,300],["2018-05-29",7046.29,7046.29,7046.29,7046.29,0],["2018-05-30",7046.29,7046.29,7046.29,7046.29,0],["2018-05-31",7046.29,7046.29,7046.29,7046.29,0],["2018-06-01",7046.29,7046.29,7046.29,7046.29,0],["2018-06-04",7046.29,7046.29,7046.29,7046.29,0],["2018-06-05",7046.29,7046.29,7046.29,7046.29,0],["2018-06-06",7046.29,7046.29,7046.29,7046.29,0],["2018-06-07",7297.95,7297.95,7297.95,7297.95,100],["2018-06-08",7297.95,7297.95,7297.95,7297.95,0],["2018-06-11",7348.28,7348.28,7348.28,7348.28,100],["2018-06-12",7348.28,7348.28,7348.28,7348.28,0],["2018-06-13",7348.28,7348.28,7348.28,7348.28,0],["2018-06-14",7348.28,7348.28,7348.28,7348.28,0],["2018-06-15",7348.28,7348.28,7348.28,7348.28,0],["2018-06-18",7348.28,7348.28,7348.28,7348.28,0],["2018-06-19",7348.28,7348.28,7348.28,7348.28,0],["2018-06-20",7348.28,7348.28,7348.28,7348.28,0],["2018-06-21",7348.28,7348.28,7348.28,7348.28,0],["2018-06-22",7348.28,7348.28,7348.28,7348.28,0],["2018-06-25",7348.28,7348.28,7348.28,7348.28,0],["2018-06-26",7348.28,7348.28,7348.28,7348.28,0],["2018-06-27",7348.28,7348.28,7348.28,7348.28,0],["2018-06-28",7348.28,7348.28,7348.28,7348.28,0],["2018-06-29",7146.96,7146.96,7146.96,7146.96,2000],["2018-07-02",7197.29,7197.29,7046.29,7046.29,5500],["2018-07-03",6341.66,6341.66,6341.66,6341.66,100],["2018-07-04",6341.66,6341.66,6341.66,6341.66,0],["2018-07-05",6341.66,6341.66,6341.66,6341.66,0],["2018-07-06",6341.66,6341.66,6341.66,6341.66,0],["2018-07-09",6341.66,6341.66,6341.66,6341.66,0],["2018-07-10",6341.66,6341.66,6341.66,6341.66,0],["2018-07-11",6341.66,6341.66,6341.66,6341.66,0],["2018-07-12",6341.66,6341.66,6341.66,6341.66,0],["2018-07-13",6341.66,6341.66,6341.66,6341.66,0],["2018-07-16",6341.66,6341.66,6341.66,6341.66,0],["2018-07-17",6341.66,6341.66,6341.66,6341.66,0],["2018-07-18",6341.66,6341.66,6341.66,6341.66,0],["2018-07-19",6341.66,6341.66,6341.66,6341.66,0],["2018-07-20",6341.66,6341.66,6341.66,6341.66,0],["2018-07-23",6945.63,6945.63,6945.63,6945.63,200],["2018-07-24",6945.63,6945.63,6945.63,6945.63,0],["2018-07-25",6945.63,6945.63,6945.63,6945.63,0],["2018-07-26",7046.29,7046.29,7046.29,7046.29,500],["2018-07-27",7046.29,7046.29,7046.29,7046.29,0],["2018-07-30",7046.29,7046.29,7046.29,7046.29,0],["2018-07-31",7046.29,7046.29,7046.29,7046.29,0],["2018-08-01",7046.29,7046.29,7046.29,7046.29,0],["2018-08-02",7046.29,7046.29,7046.29,7046.29,0],["2018-08-03",7046.29,7046.29,7046.29,7046.29,0],["2018-08-06",7046.29,7046.29,7046.29,7046.29,3200],["2018-08-07",7549.6,7549.6,7046.29,7046.29,4900],["2018-08-08",7046.29,7046.29,7046.29,7046.29,2100],["2018-08-09",7146.96,7146.96,7146.96,7146.96,400],["2018-08-10",7146.96,7146.96,7096.62,7096.62,3800],["2018-08-13",7096.62,7096.62,7096.62,7096.62,0],["2018-08-14",7096.62,7096.62,7096.62,7096.62,1000],["2018-08-15",7096.62,7096.62,7096.62,7096.62,1200],["2018-08-16",7096.62,7096.62,7096.62,7096.62,1300],["2018-08-17",7096.62,7096.62,7096.62,7096.62,2000],["2018-08-20",7146.96,7146.96,7096.62,7096.62,5000],["2018-08-21",7448.94,7448.94,7448.94,7448.94,100],["2018-08-22",7448.94,7448.94,7448.94,7448.94,100],["2018-08-23",7448.94,7448.94,7448.94,7448.94,0],["2018-08-24",7297.95,7297.95,7297.95,7297.95,1000],["2018-08-27",6844.97,7348.28,6844.97,7297.95,4500],["2018-08-28",7348.28,7700.59,7348.28,7549.6,6600],["2018-08-29",7549.6,7549.6,7549.6,7549.6,0],["2018-08-30",7549.6,7549.6,7549.6,7549.6,0],["2018-08-31",7717.37,7717.37,7717.37,7717.37,300],["2018-09-04",7829.22,7829.22,7829.22,7829.22,4000],["2018-09-05",7773.29,7829.22,7773.29,7829.22,3000],["2018-09-06",7829.22,7829.22,7829.22,7829.22,3000],["2018-09-07",7829.22,7829.22,7829.22,7829.22,8200],["2018-09-10",7829.22,7829.22,7829.22,7829.22,7000],["2018-09-11",7829.22,7829.22,7829.22,7829.22,7300],["2018-09-12",7829.22,7996.98,7829.22,7996.98,5300],["2018-09-13",8052.91,8108.83,8052.91,8052.91,5500],["2018-09-14",8108.83,8108.83,8108.83,8108.83,700],["2018-09-17",8164.75,8164.75,8108.83,8108.83,2000],["2018-09-18",8108.83,8164.75,8108.83,8164.75,2400],["2018-09-19",8164.75,8164.75,8164.75,8164.75,3500],["2018-09-20",8164.75,8164.75,8164.75,8164.75,1800],["2018-09-21",8164.75,8220.68,8164.75,8220.68,6800],["2018-09-24",8276.6,8276.6,8220.68,8276.6,5300],["2018-09-25",8276.6,8276.6,8276.6,8276.6,9000],["2018-09-26",8332.52,8444.37,8332.52,8388.45,19600],["2018-09-27",8388.45,8388.45,7773.29,7773.29,11200],["2018-09-28",8315.62,8315.62,8255.36,8255.36,2200],["2018-10-01",8255.36,8255.36,8255.36,8255.36,2200],["2018-10-02",8255.36,8255.36,7833.55,8255.36,11600],["2018-10-03",7833.55,8255.36,7833.55,8255.36,10000],["2018-10-04",8255.36,8255.36,8255.36,8255.36,0],["2018-10-05",8255.36,8255.36,8255.36,8255.36,0],["2018-10-08",8255.36,8255.36,7954.07,7954.07,6400],["2018-10-09",8255.36,8255.36,8255.36,8255.36,100],["2018-10-10",8255.36,8255.36,7833.55,7833.55,5100],["2018-10-11",7833.55,7833.55,7833.55,7833.55,0],["2018-10-12",7291.23,8255.36,7291.23,8255.36,1100],["2018-10-15",8255.36,8255.36,8255.36,8255.36,4900],["2018-10-16",8255.36,8255.36,7954.07,7954.07,3300],["2018-10-17",7954.07,8014.33,7954.07,8014.33,1400],["2018-10-18",8014.33,8014.33,8014.33,8014.33,0],["2018-10-19",8134.84,8134.84,8134.84,8134.84,100],["2018-10-22",8255.36,8315.62,8255.36,8315.62,6200],["2018-10-23",8315.62,8315.62,8315.62,8315.62,2400],["2018-10-24",8315.62,8315.62,8315.62,8315.62,6000],["2018-10-25",8315.62,8315.62,8315.62,8315.62,1400],["2018-10-26",8315.62,8315.62,8315.62,8315.62,0],["2018-10-29",7954.07,7954.07,7954.07,7954.07,100],["2018-10-30",7954.07,7954.07,7954.07,7954.07,200],["2018-10-31",7954.07,7954.07,7954.07,7954.07,0],["2018-11-01",7954.07,7954.07,7954.07,7954.07,100],["2018-11-02",7954.07,7954.07,7954.07,7954.07,0],["2018-11-05",7954.07,7954.07,7954.07,7954.07,0],["2018-11-06",7954.07,7954.07,7954.07,7954.07,0],["2018-11-07",7954.07,7954.07,7954.07,7954.07,0],["2018-11-08",7954.07,7954.07,7954.07,7954.07,0],["2018-11-09",7954.07,7954.07,7954.07,7954.07,1000],["2018-11-12",7954.07,7954.07,7954.07,7954.07,1200],["2018-11-13",7954.07,7954.07,7954.07,7954.07,0],["2018-11-14",7833.55,7833.55,7713.03,7713.03,1500],["2018-11-15",7713.03,7713.03,7713.03,7713.03,0],["2018-11-16",7713.03,7713.03,7713.03,7713.03,0],["2018-11-19",7713.03,7713.03,7713.03,7713.03,2000],["2018-11-20",7713.03,7713.03,7713.03,7713.03,2000],["2018-11-21",7713.03,7713.03,7713.03,7713.03,0],["2018-11-22",7713.03,7713.03,7713.03,7713.03,2000],["2018-11-23",7713.03,7713.03,7713.03,7713.03,0],["2018-11-26",7954.07,7954.07,7954.07,7954.07,200],["2018-11-27",7954.07,7954.07,7954.07,7954.07,0],["2018-11-28",7954.07,7954.07,7954.07,7954.07,0],["2018-11-29",7954.07,7954.07,7954.07,7954.07,0],["2018-11-30",7954.07,7954.07,7954.07,7954.07,0],["2018-12-03",7954.07,7954.07,7954.07,7954.07,0],["2018-12-04",7954.07,7954.07,7954.07,7954.07,0],["2018-12-05",7954.07,7954.07,7954.07,7954.07,0],["2018-12-06",7713.03,7713.03,7713.03,7713.03,100],["2018-12-07",7713.03,7713.03,7713.03,7713.03,0],["2018-12-10",7713.03,7713.03,7713.03,7713.03,1200],["2018-12-11",7713.03,7713.03,7713.03,7713.03,0],["2018-12-12",7713.03,7713.03,7713.03,7713.03,0],["2018-12-13",7833.55,7833.55,7833.55,7833.55,2000],["2018-12-14",7833.55,7833.55,7833.55,7833.55,0],["2018-12-17",7833.55,7833.55,7833.55,7833.55,0],["2018-12-18",7833.55,7833.55,7833.55,7833.55,0],["2018-12-19",7833.55,7833.55,7833.55,7833.55,0],["2018-12-20",7833.55,7833.55,7833.55,7833.55,0],["2018-12-21",7954.07,7954.07,7954.07,7954.07,2000],["2018-12-24",8134.84,8134.84,8134.84,8134.84,200],["2018-12-25",7954.07,7954.07,7954.07,7954.07,2000],["2018-12-26",8315.62,8315.62,8315.62,8315.62,1300],["2018-12-27",8315.62,8315.62,8315.62,8315.62,2000],["2018-12-28",8315.62,8315.62,8315.62,8315.62,0],["2019-01-02",8315.62,8315.62,8315.62,8315.62,0],["2019-01-03",8315.62,8315.62,8315.62,8315.62,0],["2019-01-04",8315.62,8315.62,8315.62,8315.62,0],["2019-01-07",8315.62,8315.62,8315.62,8315.62,0],["2019-01-08",8253.09,8253.09,8253.09,8253.09,700],["2019-01-09",8253.09,8253.09,8253.09,8253.09,0],["2019-01-10",8253.09,8253.09,8253.09,8253.09,0],["2019-01-11",8253.09,8253.09,8253.09,8253.09,0],["2019-01-14",8253.09,8253.09,8253.09,8253.09,0],["2019-01-15",8253.09,8253.09,8253.09,8253.09,0],["2019-01-16",7440.29,8753.28,7440.29,8753.28,200],["2019-01-17",7877.95,7877.95,7877.95,7877.95,100],["2019-01-18",7127.67,7127.67,7127.67,7127.67,100],["2019-01-21",7815.43,7815.43,7815.43,7815.43,100],["2019-01-22",7065.15,7065.15,7065.15,7065.15,100],["2019-01-23",7502.81,7502.81,7502.81,7502.81,100],["2019-01-24",7502.81,7502.81,7502.81,7502.81,0],["2019-01-25",7502.81,7502.81,7502.81,7502.81,0],["2019-01-28",7502.81,7502.81,7502.81,7502.81,0],["2019-01-29",7502.81,7502.81,7502.81,7502.81,0],["2019-01-30",7502.81,7502.81,7502.81,7502.81,0],["2019-01-31",7502.81,7502.81,7502.81,7502.81,0],["2019-02-01",7502.81,7502.81,7502.81,7502.81,0],["2019-02-11",7502.81,7502.81,7502.81,7502.81,0],["2019-02-12",7502.81,7502.81,7502.81,7502.81,0],["2019-02-13",8253.09,8253.09,8253.09,8253.09,200],["2019-02-14",8253.09,8253.09,8253.09,8253.09,0],["2019-02-15",8253.09,8253.09,8253.09,8253.09,0],["2019-02-18",8253.09,8253.09,8253.09,8253.09,0],["2019-02-19",7440.29,7440.29,7440.29,7440.29,100],["2019-02-20",7502.81,7502.81,7502.81,7502.81,1900],["2019-02-21",7502.81,7502.81,7502.81,7502.81,0],["2019-02-22",7502.81,7502.81,7502.81,7502.81,0],["2019-02-25",7377.76,7377.76,7377.76,7377.76,100],["2019-02-26",7377.76,7377.76,7377.76,7377.76,0],["2019-02-27",8003.0,8003.0,8003.0,8003.0,100],["2019-02-28",7440.29,7440.29,7440.29,7440.29,100],["2019-03-01",7502.81,7502.81,7502.81,7502.81,1000],["2019-03-04",7502.81,7502.81,7502.81,7502.81,0],["2019-03-05",6752.53,6752.53,6752.53,6752.53,100],["2019-03-06",6752.53,6752.53,6752.53,6752.53,0],["2019-03-07",6752.53,6752.53,6752.53,6752.53,0],["2019-03-08",6752.53,6752.53,6752.53,6752.53,0],["2019-03-11",6752.53,6752.53,6752.53,6752.53,0],["2019-03-12",7377.76,7377.76,6752.53,6752.53,1100],["2019-03-13",6752.53,6752.53,6752.53,6752.53,0],["2019-03-14",7377.76,7377.76,7377.76,7377.76,400],["2019-03-15",8065.52,8065.52,8065.52,8065.52,300],["2019-03-18",8815.8,8815.8,8753.28,8815.8,1900],["2019-03-19",8815.8,9065.9,8815.8,9065.9,500],["2019-03-20",8815.8,8815.8,8815.8,8815.8,400],["2019-03-21",8815.8,8815.8,8815.8,8815.8,100],["2019-03-22",7940.48,7940.48,7940.48,7940.48,100],["2019-03-25",7940.48,7940.48,7940.48,7940.48,0],["2019-03-26",7940.48,7940.48,7940.48,7940.48,0],["2019-03-27",7940.48,7940.48,7940.48,7940.48,0],["2019-03-28",8128.05,8628.23,8128.05,8628.23,700],["2019-03-29",7815.43,7815.43,7815.43,7815.43,100],["2019-04-01",7815.43,7815.43,7815.43,7815.43,0],["2019-04-02",7815.43,7815.43,7815.43,7815.43,0],["2019-04-03",7815.43,7815.43,7815.43,7815.43,0],["2019-04-04",7815.43,7815.43,7815.43,7815.43,0],["2019-04-05",7815.43,7815.43,7815.43,7815.43,100],["2019-04-08",7815.43,7815.43,7815.43,7815.43,0],["2019-04-09",7815.43,7815.43,7815.43,7815.43,0],["2019-04-10",7815.43,7815.43,7815.43,7815.43,0],["2019-04-11",7815.43,7815.43,7815.43,7815.43,0],["2019-04-12",7815.43,7815.43,7815.43,7815.43,0],["2019-04-16",8128.05,8128.05,8128.05,8128.05,500],["2019-04-17",8878.33,8940.85,8878.33,8878.33,900],["2019-04-18",8940.85,8940.85,8940.85,8940.85,500],["2019-04-19",8065.52,8065.52,8065.52,8065.52,100],["2019-04-22",8065.52,8065.52,8065.52,8065.52,0],["2019-04-23",8065.52,8065.52,8065.52,8065.52,0],["2019-04-24",8065.52,8065.52,8065.52,8065.52,0],["2019-04-25",8253.09,8253.09,8253.09,8253.09,400],["2019-04-26",8253.09,8253.09,8253.09,8253.09,100],["2019-05-02",8253.09,8253.09,8253.09,8253.09,0],["2019-05-03",8253.09,8253.09,8253.09,8253.09,0],["2019-05-06",8128.05,8128.05,8128.05,8128.05,900],["2019-05-07",8128.05,8128.05,8128.05,8128.05,0],["2019-05-08",8128.05,8128.05,8128.05,8128.05,0],["2019-05-09",8253.09,8253.09,8253.09,8253.09,100],["2019-05-10",8253.09,8253.09,8253.09,8253.09,100],["2019-05-13",8253.09,8253.09,8253.09,8253.09,100],["2019-05-14",8253.09,8253.09,8253.09,8253.09,0],["2019-05-15",7815.43,7815.43,7815.43,7815.43,100],["2019-05-16",7815.43,7815.43,7815.43,7815.43,0],["2019-05-17",7877.95,7877.95,7877.95,7877.95,300],["2019-05-20",7877.95,7877.95,7877.95,7877.95,0],["2019-05-21",7377.76,7377.76,7377.76,7377.76,100],["2019-05-22",8065.52,8065.52,8065.52,8065.52,200],["2019-05-23",7315.24,7315.24,7315.24,7315.24,100],["2019-05-24",7940.48,7940.48,7940.48,7940.48,100],["2019-05-27",7940.48,7940.48,7940.48,7940.48,0],["2019-05-28",8065.52,8065.52,8065.52,8065.52,100],["2019-05-29",8065.52,8065.52,8065.52,8065.52,0],["2019-05-30",7815.43,7815.43,7815.43,7815.43,100],["2019-05-31",7815.43,7815.43,7815.43,7815.43,0],["2019-06-03",7815.43,7815.43,7815.43,7815.43,0],["2019-06-04",7815.43,7815.43,7815.43,7815.43,0],["2019-06-05",7815.43,7815.43,7815.43,7815.43,0],["2019-06-06",7815.43,7815.43,7815.43,7815.43,0],["2019-06-07",7815.43,7815.43,7815.43,7815.43,0],["2019-06-10",7815.43,7815.43,7815.43,7815.43,0],["2019-06-11",7815.43,7815.43,7815.43,7815.43,100],["2019-06-12",7815.43,7815.43,7815.43,7815.43,0],["2019-06-13",7877.95,7877.95,7877.95,7877.95,300],["2019-06-14",7877.95,7877.95,7877.95,7877.95,0],["2019-06-17",8628.23,8628.23,8628.23,8628.23,200],["2019-06-18",8628.23,8628.23,8628.23,8628.23,0],["2019-06-19",7815.43,7815.43,7815.43,7815.43,100],["2019-06-20",7815.43,7815.43,7815.43,7815.43,0],["2019-06-21",7815.43,7815.43,7815.43,7815.43,0],["2019-06-24",7815.43,7815.43,7815.43,7815.43,0],["2019-06-25",7815.43,7815.43,7815.43,7815.43,0],["2019-06-26",7815.43,7815.43,7815.43,7815.43,0],["2019-06-27",7815.43,7815.43,7815.43,7815.43,0],["2019-06-28",7815.43,7815.43,7815.43,7815.43,0],["2019-07-01",8543.99,8543.99,8543.99,8543.99,100],["2019-07-02",7749.2,7749.2,7749.2,7749.2,100],["2019-07-03",7749.2,7749.2,7749.2,7749.2,0],["2019-07-04",8477.75,8477.75,8477.75,8477.75,100],["2019-07-05",7815.43,9272.54,7815.43,9272.54,2700],["2019-07-08",8345.29,10199.8,8345.29,9272.54,2300],["2019-07-09",9934.87,9934.87,9934.87,9934.87,600],["2019-07-10",8941.38,10398.49,8941.38,10398.49,300],["2019-07-11",9405.01,11259.52,9405.01,11259.52,200],["2019-07-12",10133.56,11259.52,10133.56,11259.52,1400],["2019-07-15",10199.8,12319.23,10133.56,12319.23,600],["2019-07-16",11127.05,12319.23,11127.05,12319.23,200],["2019-07-17",11127.05,11127.05,11127.05,11127.05,200],["2019-07-18",10067.33,11259.52,10067.33,10266.03,1400],["2019-07-19",11259.52,11259.52,10530.96,10530.96,400],["2019-07-22",10530.96,10530.96,10133.56,10133.56,1300],["2019-07-23",10133.56,10133.56,10133.56,10133.56,100],["2019-07-24",9537.47,9537.47,9537.47,9537.47,100],["2019-07-25",9603.7,9603.7,9603.7,9603.7,100],["2019-07-26",9603.7,9603.7,9603.7,9603.7,0],["2019-07-29",9338.77,9338.77,9338.77,9338.77,100],["2019-07-30",9272.54,9272.54,9272.54,9272.54,1200],["2019-07-31",8742.68,8808.91,8742.68,8808.91,300],["2019-08-01",8941.38,8941.38,8941.38,8941.38,200],["2019-08-02",8610.22,8610.22,8610.22,8610.22,400],["2019-08-05",8610.22,8610.22,8610.22,8610.22,0],["2019-08-06",8676.45,8742.68,8610.22,8610.22,600],["2019-08-07",8676.45,8676.45,8676.45,8676.45,100],["2019-08-08",8676.45,8676.45,8676.45,8676.45,0],["2019-08-09",8676.45,8676.45,8676.45,8676.45,200],["2019-08-12",8676.45,8676.45,8676.45,8676.45,0],["2019-08-13",8676.45,8676.45,8676.45,8676.45,0],["2019-08-14",8676.45,8676.45,8676.45,8676.45,0],["2019-08-15",9405.01,9405.01,9405.01,9405.01,100],["2019-08-16",9405.01,9405.01,9405.01,9405.01,0],["2019-08-19",9471.24,10199.8,9471.24,10199.8,400],["2019-08-20",10199.8,10199.8,10199.8,10199.8,0],["2019-08-21",10199.8,10199.8,10199.8,10199.8,0],["2019-08-22",10199.8,10199.8,10199.8,10199.8,0],["2019-08-23",10199.8,10199.8,10199.8,10199.8,0],["2019-08-26",10199.8,10199.8,10199.8,10199.8,0],["2019-08-27",10199.8,10199.8,10199.8,10199.8,0],["2019-08-28",10199.8,10199.8,10199.8,10199.8,0],["2019-08-29",10199.8,10199.8,10199.8,10199.8,0],["2019-08-30",10199.8,10199.8,10199.8,10199.8,0],["2019-09-03",9537.47,9537.47,9272.54,9272.54,300],["2019-09-04",8345.29,8345.29,8345.29,8345.29,100],["2019-09-05",8345.29,8345.29,8345.29,8345.29,0],["2019-09-06",8345.29,8345.29,8345.29,8345.29,0],["2019-09-09",8345.29,8345.29,8345.29,8345.29,0],["2019-09-10",8742.68,8742.68,8742.68,8742.68,100],["2019-09-11",8742.68,8742.68,8742.68,8742.68,0],["2019-09-12",8742.68,8742.68,8742.68,8742.68,0],["2019-09-13",8279.06,8477.75,8279.06,8477.75,200],["2019-09-16",8477.75,8477.75,8477.75,8477.75,0],["2019-09-17",8477.75,8477.75,8477.75,8477.75,0],["2019-09-18",8477.75,8477.75,8477.75,8477.75,0],["2019-09-19",8477.75,8477.75,8477.75,8477.75,0],["2019-09-20",8477.75,8477.75,8477.75,8477.75,0],["2019-09-23",8477.75,8477.75,8477.75,8477.75,0],["2019-09-24",8477.75,8477.75,8477.75,8477.75,0],["2019-09-25",8477.75,8477.75,8477.75,8477.75,0],["2019-09-26",8477.75,8477.75,8477.75,8477.75,0],["2019-09-27",8477.75,8477.75,8477.75,8477.75,0],["2019-09-30",8477.75,8477.75,8477.75,8477.75,0],["2019-10-01",8477.75,8477.75,8477.75,8477.75,0],["2019-10-02",8477.75,8477.75,8477.75,8477.75,0],["2019-10-03",8477.75,8477.75,8477.75,8477.75,0],["2019-10-04",8477.75,8477.75,8477.75,8477.75,0],["2019-10-07",8477.75,8477.75,8477.75,8477.75,0],["2019-10-08",8477.75,8477.75,8477.75,8477.75,0],["2019-10-09",8477.75,8477.75,8477.75,8477.75,0],["2019-10-10",8477.75,8477.75,8477.75,8477.75,100],["2019-10-11",8477.75,8477.75,8477.75,8477.75,0],["2019-10-14",8477.75,8477.75,8477.75,8477.75,0],["2019-10-15",8477.75,8477.75,8477.75,8477.75,0],["2019-10-16",8477.75,8477.75,8477.75,8477.75,100],["2019-10-17",9272.54,9272.54,9272.54,9272.54,500],["2019-10-18",9272.54,9272.54,9272.54,9272.54,0],["2019-10-21",9272.54,9272.54,9272.54,9272.54,0],["2019-10-22",9272.54,9272.54,9272.54,9272.54,0],["2019-10-23",9272.54,9272.54,9272.54,9272.54,0],["2019-10-24",8610.22,8610.22,8610.22,8610.22,500],["2019-10-25",8941.38,8941.38,8941.38,8941.38,100],["2019-10-28",8941.38,8941.38,8941.38,8941.38,0],["2019-10-29",8941.38,8941.38,8941.38,8941.38,0],["2019-10-30",9802.4,9802.4,9802.4,9802.4,100],["2019-10-31",9802.4,9802.4,9802.4,9802.4,0],["2019-11-01",9802.4,9802.4,9802.4,9802.4,0],["2019-11-04",9802.4,9802.4,9802.4,9802.4,0],["2019-11-05",9802.4,9802.4,9802.4,9802.4,0],["2019-11-06",9802.4,9802.4,9802.4,9802.4,0],["2019-11-07",9802.4,9802.4,9802.4,9802.4,0],["2019-11-08",9802.4,9802.4,9802.4,9802.4,0],["2019-11-11",8875.15,8875.15,8875.15,8875.15,400],["2019-11-12",8875.15,8875.15,8875.15,8875.15,0],["2019-11-13",8875.15,8875.15,8875.15,8875.15,0],["2019-11-14",8875.15,8875.15,8875.15,8875.15,0],["2019-11-15",8875.15,8875.15,8875.15,8875.15,0],["2019-11-18",8080.36,8080.36,8080.36,8080.36,77300],["2019-11-19",8080.36,8080.36,8080.36,8080.36,0],["2019-11-20",8080.36,8080.36,8080.36,8080.36,0],["2019-11-21",8080.36,8080.36,8080.36,8080.36,0],["2019-11-22",7351.8,7351.8,7351.8,7351.8,200],["2019-11-25",6954.41,6954.41,6755.71,6755.71,2100],["2019-11-26",6755.71,6755.71,6755.71,6755.71,0],["2019-11-27",6954.41,7418.03,6954.41,7418.03,500],["2019-11-28",8146.59,8146.59,8146.59,8146.59,1600],["2019-11-29",8146.59,8146.59,8146.59,8146.59,0],["2019-12-02",8146.59,8146.59,8146.59,8146.59,0],["2019-12-03",8146.59,8146.59,8146.59,8146.59,0],["2019-12-04",8875.15,8875.15,8875.15,8875.15,300],["2019-12-05",8875.15,8875.15,8875.15,8875.15,0],["2019-12-06",8875.15,8875.15,8875.15,8875.15,0],["2019-12-09",8875.15,8875.15,8875.15,8875.15,0],["2019-12-10",8014.13,8014.13,8014.13,8014.13,100],["2019-12-11",7285.57,7285.57,7285.57,7285.57,200],["2019-12-12",7285.57,7285.57,7285.57,7285.57,0],["2019-12-13",8014.13,8014.13,8014.13,8014.13,100],["2019-12-16",8014.13,8014.13,8014.13,8014.13,0],["2019-12-17",8014.13,8014.13,8014.13,8014.13,0],["2019-12-18",8014.13,8014.13,8014.13,8014.13,0],["2019-12-19",8014.13,8014.13,8014.13,8014.13,0],["2019-12-20",8014.13,8014.13,8014.13,8014.13,0],["2019-12-23",8014.13,8014.13,8014.13,8014.13,0],["2019-12-24",8014.13,8080.36,8014.13,8080.36,300],["2019-12-25",8080.36,8080.36,8080.36,8080.36,0],["2019-12-26",8080.36,8080.36,8080.36,8080.36,0],["2019-12-27",8080.36,8080.36,8080.36,8080.36,0],["2019-12-30",8080.36,8080.36,8080.36,8080.36,0],["2019-12-31",8080.36,8080.36,8080.36,8080.36,0],["2020-01-02",8080.36,8080.36,8080.36,8080.36,0],["2020-01-03",8080.36,8080.36,8080.36,8080.36,0],["2020-01-06",8080.36,8080.36,8080.36,8080.36,0],["2020-01-07",8080.36,8080.36,8080.36,8080.36,0],["2020-01-08",8080.36,8080.36,8080.36,8080.36,0],["2020-01-09",8080.36,8080.36,8080.36,8080.36,0],["2020-01-10",8080.36,8080.36,8080.36,8080.36,0],["2020-01-13",8080.36,8080.36,8080.36,8080.36,0],["2020-01-14",8080.36,8080.36,8080.36,8080.36,0],["2020-01-15",8080.36,8080.36,8080.36,8080.36,0],["2020-01-16",8875.15,8875.15,8875.15,8875.15,100],["2020-01-17",8875.15,8875.15,8875.15,8875.15,0],["2020-01-20",8875.15,8875.15,8875.15,8875.15,400],["2020-01-21",8875.15,8875.15,8875.15,8875.15,0],["2020-01-22",8875.15,8875.15,8875.15,8875.15,200],["2020-01-30",8875.15,8875.15,8875.15,8875.15,0],["2020-01-31",8875.15,8875.15,8875.15,8875.15,0],["2020-02-03",8875.15,8875.15,8875.15,8875.15,0],["2020-02-04",8875.15,8875.15,8875.15,8875.15,0],["2020-02-05",8875.15,8875.15,8875.15,8875.15,0],["2020-02-06",8875.15,8875.15,8875.15,8875.15,0],["2020-02-07",8875.15,8875.15,8875.15,8875.15,0],["2020-02-10",8875.15,8875.15,8875.15,8875.15,0],["2020-02-11",8808.91,8808.91,8808.91,8808.91,100],["2020-02-12",8808.91,8808.91,8808.91,8808.91,0],["2020-02-13",8808.91,8808.91,8808.91,8808.91,0],["2020-02-14",8808.91,8808.91,8808.91,8808.91,0],["2020-02-17",8808.91,8808.91,8808.91,8808.91,0],["2020-02-18",8808.91,8808.91,8808.91,8808.91,0],["2020-02-19",8808.91,8808.91,8808.91,8808.91,0],["2020-02-20",8808.91,8808.91,8808.91,8808.91,0],["2020-02-21",8808.91,8808.91,8808.91,8808.91,0],["2020-02-24",8808.91,8808.91,8808.91,8808.91,0],["2020-02-25",8808.91,8808.91,8808.91,8808.91,0],["2020-02-26",8808.91,8808.91,8808.91,8808.91,0],["2020-02-27",8808.91,8808.91,8808.91,8808.91,0],["2020-02-28",8610.22,8610.22,8610.22,8610.22,100],["2020-03-02",8610.22,8610.22,8610.22,8610.22,0],["2020-03-03",8610.22,8610.22,8610.22,8610.22,0],["2020-03-04",8610.22,8610.22,8610.22,8610.22,0],["2020-03-05",8610.22,8610.22,8610.22,8610.22,0],["2020-03-06",8279.06,8279.06,8279.06,8279.06,800],["2020-03-09",8279.06,8279.06,8279.06,8279.06,0],["2020-03-10",8279.06,8279.06,8279.06,8279.06,0],["2020-03-11",8279.06,8279.06,7550.5,7550.5,1200],["2020-03-12",7550.5,7550.5,7550.5,7550.5,0],["2020-03-13",7550.5,7550.5,7550.5,7550.5,0],["2020-03-16",7550.5,7550.5,6821.94,7285.57,5300],["2020-03-17",7285.57,7285.57,7285.57,7285.57,200],["2020-03-18",7947.89,7947.89,6821.94,6821.94,2200],["2020-03-19",6954.41,7484.27,6954.41,7484.27,2200],["2020-03-20",7484.27,7484.27,7484.27,7484.27,0],["2020-03-23",7484.27,7484.27,7484.27,7484.27,0],["2020-03-24",7484.27,7484.27,7484.27,7484.27,0],["2020-03-25",7285.57,7484.27,7285.57,7484.27,2700],["2020-03-26",7484.27,7484.27,7484.27,7484.27,0],["2020-03-27",7484.27,7484.27,7484.27,7484.27,0],["2020-03-30",7484.27,7484.27,7484.27,7484.27,0],["2020-03-31",7484.27,7484.27,7484.27,7484.27,0],["2020-04-01",7484.27,7484.27,7484.27,7484.27,0],["2020-04-03",7484.27,7484.27,7484.27,7484.27,0],["2020-04-06",7153.1,7153.1,7153.1,7153.1,2600],["2020-04-07",7153.1,7153.1,7153.1,7153.1,1700],["2020-04-08",7153.1,7815.43,7153.1,7815.43,64000],["2020-04-09",7815.43,8279.06,7815.43,7947.89,14500],["2020-04-10",7947.89,7947.89,7947.89,7947.89,0],["2020-04-13",7947.89,7947.89,7947.89,7947.89,0],["2020-04-14",7947.89,7947.89,7947.89,7947.89,0],["2020-04-15",7947.89,7947.89,7947.89,7947.89,0],["2020-04-16",7947.89,7947.89,7947.89,7947.89,0],["2020-04-17",7947.89,7947.89,7947.89,7947.89,0],["2020-04-20",7947.89,7947.89,7947.89,7947.89,0],["2020-04-21",7947.89,7947.89,7947.89,7947.89,0],["2020-04-22",7947.89,7947.89,7947.89,7947.89,0],["2020-04-23",7815.43,7815.43,7815.43,7815.43,1300],["2020-04-24",7815.43,7815.43,7815.43,7815.43,0],["2020-04-27",7815.43,7815.43,7815.43,7815.43,0],["2020-04-28",8279.06,8279.06,8279.06,8279.06,2000],["2020-04-29",8279.06,8279.06,8279.06,8279.06,0],["2020-05-04",8279.06,8279.06,8279.06,8279.06,0],["2020-05-05",8279.06,8279.06,8279.06,8279.06,0],["2020-05-06",8279.06,8279.06,8279.06,8279.06,0],["2020-05-07",8279.06,8279.06,8279.06,8279.06,0],["2020-05-08",8279.06,8279.06,8279.06,8279.06,0],["2020-05-11",8279.06,8279.06,8279.06,8279.06,0],["2020-05-12",8279.06,8279.06,8279.06,8279.06,0],["2020-05-13",8279.06,8279.06,8279.06,8279.06,0],["2020-05-14",8279.06,8279.06,8279.06,8279.06,0],["2020-05-15",7947.89,8014.13,7947.89,8014.13,4400],["2020-05-18",8014.13,8014.13,8014.13,8014.13,0],["2020-05-19",7947.89,7947.89,7947.89,7947.89,1000],["2020-05-20",7947.89,7947.89,7947.89,7947.89,0],["2020-05-21",7947.89,7947.89,7947.89,7947.89,0],["2020-05-22",7947.89,7947.89,7947.89,7947.89,100],["2020-05-25",7947.89,7947.89,7616.73,7616.73,1500],["2020-05-26",7881.66,7881.66,7881.66,7881.66,300],["2020-05-27",7881.66,7947.89,7881.66,7947.89,500],["2020-05-28",7947.89,7947.89,7947.89,7947.89,0],["2020-05-29",7153.1,7153.1,7153.1,7153.1,5000],["2020-06-01",7153.1,7153.1,7153.1,7153.1,0],["2020-06-02",7153.1,7153.1,7153.1,7153.1,100],["2020-06-03",7153.1,7153.1,7153.1,7153.1,0],["2020-06-04",7815.43,7815.43,7815.43,7815.43,500],["2020-06-05",7815.43,7815.43,7815.43,7815.43,0],["2020-06-08",7815.43,7815.43,7815.43,7815.43,0],["2020-06-09",7086.87,7086.87,7086.87,7086.87,100],["2020-06-10",7682.96,7682.96,7682.96,7682.96,200],["2020-06-11",7682.96,7682.96,7682.96,7682.96,0],["2020-06-12",7020.64,7285.57,7020.64,7285.57,600],["2020-06-15",7285.57,7285.57,7285.57,7285.57,500],["2020-06-16",7285.57,7285.57,7285.57,7285.57,0],["2020-06-17",7285.57,7285.57,7285.57,7285.57,0],["2020-06-18",7947.89,7947.89,7947.89,7947.89,800],["2020-06-19",7418.03,7418.03,7418.03,7418.03,500],["2020-06-22",7418.03,7418.03,7418.03,7418.03,0],["2020-06-23",7418.03,7418.03,7418.03,7418.03,100],["2020-06-24",7550.5,7616.73,7550.5,7616.73,2100],["2020-06-25",7682.96,7682.96,7682.96,7682.96,500],["2020-06-26",7682.96,7682.96,7682.96,7682.96,0],["2020-06-29",7682.96,7682.96,7682.96,7682.96,0],["2020-06-30",7682.96,7682.96,7682.96,7682.96,0],["2020-07-01",7947.89,7947.89,7947.89,7947.89,400],["2020-07-02",7881.66,7881.66,7881.66,7881.66,100],["2020-07-03",7947.89,8610.22,7947.89,8610.22,300],["2020-07-06",8610.22,9272.54,8610.22,9272.54,4200],["2020-07-07",9206.31,9272.54,8610.22,9272.54,4000],["2020-07-08",9272.54,9272.54,8345.29,9272.54,1000],["2020-07-09",9272.54,9272.54,8411.52,9272.54,800],["2020-07-10",9272.54,9272.54,9272.54,9272.54,0],["2020-07-13",8345.29,10199.8,8345.29,10199.8,11800],["2020-07-14",9934.87,10597.19,9934.87,10597.19,15200],["2020-07-15",9603.7,9603.7,9603.7,9603.7,623600],["2020-07-16",9603.7,9603.7,9603.7,9603.7,500],["2020-07-17",9603.7,10464.73,9603.7,9736.17,17700],["2020-07-20",9603.7,9736.17,9603.7,9736.17,600],["2020-07-21",9073.84,9736.17,8941.38,9736.17,1700],["2020-07-22",9272.54,9603.7,9272.54,9272.54,1500],["2020-07-23",8875.15,8875.15,8875.15,8875.15,1700],["2020-07-24",8808.91,8875.15,8014.13,8742.68,3400],["2020-07-27",8543.99,8543.99,8014.13,8080.36,3900],["2020-07-28",8279.06,8411.52,8279.06,8411.52,1300],["2020-07-29",7749.2,8279.06,7749.2,8279.06,1000],["2020-07-30",8212.82,8543.99,8212.82,8543.99,500],["2020-07-31",8543.99,8543.99,8543.99,8543.99,0],["2020-08-03",8543.99,8543.99,8543.99,8543.99,0],["2020-08-04",8543.99,8543.99,8477.75,8543.99,1200],["2020-08-05",8543.99,8543.99,8477.75,8543.99,1800],["2020-08-06",8477.75,8610.22,8477.75,8543.99,1800],["2020-08-07",8610.22,8610.22,8610.22,8610.22,400],["2020-08-10",8610.22,8742.68,8610.22,8742.68,5100],["2020-08-11",8742.68,8742.68,8742.68,8742.68,1200],["2020-08-12",8742.68,8742.68,8742.68,8742.68,0],["2020-08-13",8742.68,8742.68,8742.68,8742.68,300],["2020-08-14",8742.68,8808.91,8676.45,8676.45,3700],["2020-08-17",8676.45,8742.68,8676.45,8742.68,1300],["2020-08-18",8808.91,8808.91,8808.91,8808.91,300],["2020-08-19",8875.15,8941.38,8610.22,8610.22,1900],["2020-08-20",8610.22,8610.22,8610.22,8610.22,0],["2020-08-21",8610.22,8610.22,8610.22,8610.22,0],["2020-08-24",8825.47,8897.22,8825.47,8897.22,800],["2020-08-25",8753.72,9112.48,8753.72,9112.48,400],["2020-08-26",9112.48,9112.48,9112.48,9112.48,500],["2020-08-27",9112.48,9112.48,9112.48,9112.48,0],["2020-08-28",9184.23,9184.23,9184.23,9184.23,200],["2020-08-31",9184.23,9184.23,9184.23,9184.23,0],["2020-09-01",9184.23,9184.23,9184.23,9184.23,600],["2020-09-03",8753.72,9184.23,8394.96,9112.48,1700],["2020-09-04",8466.71,9184.23,8394.96,9184.23,1500],["2020-09-07",9184.23,9184.23,9184.23,9184.23,0],["2020-09-08",9184.23,9184.23,9184.23,9184.23,0],["2020-09-09",9184.23,9184.23,9184.23,9184.23,0],["2020-09-10",9112.48,9112.48,9112.48,9112.48,300],["2020-09-11",9040.73,9040.73,8610.22,9040.73,300],["2020-09-14",8323.21,8323.21,8323.21,8323.21,200],["2020-09-15",8394.96,8394.96,8323.21,8323.21,1500],["2020-09-16",8323.21,8323.21,8323.21,8323.21,0],["2020-09-17",8968.98,8968.98,8968.98,8968.98,200],["2020-09-18",8968.98,8968.98,8968.98,8968.98,0],["2020-09-21",8897.22,8897.22,8610.22,8610.22,600],["2020-09-22",9112.48,9112.48,9112.48,9112.48,100],["2020-09-23",9112.48,9112.48,9112.48,9112.48,0],["2020-09-24",8610.22,8610.22,8610.22,8610.22,500],["2020-09-25",8968.98,8968.98,8968.98,8968.98,100],["2020-09-28",8897.22,8897.22,8897.22,8897.22,200],["2020-09-29",8825.47,8825.47,8825.47,8825.47,200],["2020-09-30",8753.72,8753.72,8753.72,8753.72,1000],["2020-10-01",8753.72,8753.72,8753.72,8753.72,0],["2020-10-02",8753.72,8753.72,8753.72,8753.72,0],["2020-10-05",8753.72,8753.72,8753.72,8753.72,0],["2020-10-06",9327.74,9327.74,9327.74,9327.74,6500],["2020-10-07",9327.74,9327.74,8897.22,8897.22,3300],["2020-10-08",8897.22,8897.22,8897.22,8897.22,0],["2020-10-09",8897.22,8897.22,8897.22,8897.22,0],["2020-10-12",8466.71,8466.71,8466.71,8466.71,2000],["2020-10-13",8753.72,8753.72,8753.72,8753.72,100],["2020-10-14",8466.71,8466.71,8466.71,8466.71,1000],["2020-10-15",8466.71,8466.71,8466.71,8466.71,0],["2020-10-16",8466.71,8466.71,8466.71,8466.71,0],["2020-10-19",8968.98,8968.98,8968.98,8968.98,4000],["2020-10-20",8968.98,8968.98,8968.98,8968.98,0],["2020-10-21",8968.98,8968.98,8968.98,8968.98,0],["2020-10-22",8968.98,8968.98,8968.98,8968.98,0],["2020-10-23",8968.98,8968.98,8968.98,8968.98,0],["2020-10-26",8968.98,8968.98,8968.98,8968.98,0],["2020-10-27",8394.96,8610.22,8107.95,8179.71,5600],["2020-10-28",8251.46,8251.46,8251.46,8251.46,200],["2020-10-29",8251.46,8251.46,8251.46,8251.46,0],["2020-10-30",8251.46,8251.46,8251.46,8251.46,0],["2020-11-02",8251.46,8251.46,8251.46,8251.46,100],["2020-11-03",8251.46,8251.46,7462.19,7462.19,17000],["2020-11-04",8107.95,8107.95,8107.95,8107.95,100],["2020-11-05",8036.2,8107.95,8036.2,8107.95,6400],["2020-11-06",8107.95,8107.95,8107.95,8107.95,0],["2020-11-09",8107.95,8107.95,8107.95,8107.95,3000],["2020-11-10",8107.95,8107.95,8107.95,8107.95,3000],["2020-11-11",8107.95,8107.95,8107.95,8107.95,0],["2020-11-12",8107.95,8107.95,8107.95,8107.95,0],["2020-11-13",8107.95,8107.95,8107.95,8107.95,0],["2020-11-16",8107.95,8107.95,8107.95,8107.95,0],["2020-11-17",8107.95,8107.95,8107.95,8107.95,0],["2020-11-18",8107.95,8107.95,8107.95,8107.95,0],["2020-11-19",8036.2,8036.2,8036.2,8036.2,1300],["2020-11-20",8036.2,8036.2,8036.2,8036.2,1300],["2020-11-23",7892.7,7892.7,7892.7,7892.7,4000],["2020-11-24",7964.45,7964.45,7964.45,7964.45,4000],["2020-11-25",8036.2,8036.2,8036.2,8036.2,400],["2020-11-26",8036.2,8036.2,8036.2,8036.2,400],["2020-11-27",8036.2,8036.2,8036.2,8036.2,0],["2020-11-30",8036.2,8036.2,8036.2,8036.2,0],["2020-12-01",7964.45,7964.45,7964.45,7964.45,1000],["2020-12-02",8753.72,8753.72,8753.72,8753.72,100],["2020-12-03",8753.72,8753.72,8753.72,8753.72,0],["2020-12-04",8753.72,8753.72,8753.72,8753.72,0],["2020-12-07",8753.72,8753.72,8753.72,8753.72,0],["2020-12-08",8753.72,8753.72,8753.72,8753.72,0],["2020-12-09",8753.72,8753.72,8753.72,8753.72,0],["2020-12-10",7964.45,8825.47,7964.45,8825.47,500],["2020-12-11",8825.47,8825.47,8825.47,8825.47,0],["2020-12-14",8179.71,8179.71,8179.71,8179.71,220],["2020-12-15",8897.22,8897.22,8825.47,8825.47,200],["2020-12-16",8610.22,8610.22,8610.22,8610.22,2000],["2020-12-17",8610.22,8610.22,8610.22,8610.22,3000],["2020-12-18",8610.22,8610.22,8610.22,8610.22,4800],["2020-12-21",9471.24,9471.24,8897.22,9327.74,1200],["2020-12-22",9327.74,9327.74,9327.74,9327.74,0],["2020-12-23",8968.98,8968.98,8968.98,8968.98,3000],["2020-12-24",8968.98,8968.98,8968.98,8968.98,0],["2020-12-25",8968.98,8968.98,8968.98,8968.98,0],["2020-12-28",8968.98,8968.98,8968.98,8968.98,100],["2020-12-29",8394.96,8394.96,8394.96,8394.96,100],["2020-12-30",8753.72,8753.72,8753.72,8753.72,2000],["2020-12-31",9614.74,9614.74,9614.74,9614.74,100],["2021-01-04",9614.74,9614.74,9614.74,9614.74,500],["2021-01-05",9614.74,9614.74,9614.74,9614.74,0],["2021-01-06",9614.74,9614.74,9614.74,9614.74,0],["2021-01-07",9614.74,9614.74,9614.74,9614.74,0],["2021-01-08",9184.23,9184.23,9184.23,9184.23,100],["2021-01-11",9112.48,9184.23,9112.48,9184.23,600],["2021-01-12",9184.23,9184.23,9184.23,9184.23,700],["2021-01-13",9184.23,9184.23,9184.23,9184.23,0],["2021-01-14",8394.96,8466.71,8323.21,8466.71,3500],["2021-01-15",8466.71,8538.47,8466.71,8466.71,14000],["2021-01-18",8610.22,9255.98,8610.22,9255.98,8200],["2021-01-19",8610.22,8681.97,8610.22,8610.22,8900],["2021-01-20",8681.97,8681.97,8107.95,8107.95,5200],["2021-01-21",8681.97,8897.22,8610.22,8897.22,21000],["2021-01-22",8897.22,8897.22,8825.47,8825.47,6900],["2021-01-25",9614.74,9614.74,8968.98,9471.24,2700],["2021-01-26",8968.98,8968.98,8897.22,8897.22,1100],["2021-01-27",8897.22,8897.22,8897.22,8897.22,0],["2021-01-28",8251.46,8251.46,8107.95,8179.71,4500],["2021-01-29",8610.22,8610.22,8610.22,8610.22,100],["2021-02-01",9471.24,9471.24,9327.74,9471.24,2800],["2021-02-02",9471.24,9471.24,9471.24,9471.24,0],["2021-02-03",9184.23,9184.23,9184.23,9184.23,200],["2021-02-04",8968.98,8968.98,8968.98,8968.98,400],["2021-02-05",8968.98,8968.98,8968.98,8968.98,300],["2021-02-08",9758.25,9758.25,9758.25,9758.25,100],["2021-02-09",8825.47,8897.22,8825.47,8897.22,400],["2021-02-17",9184.23,9184.23,9184.23,9184.23,100],["2021-02-18",9327.74,9327.74,9327.74,9327.74,2000],["2021-02-19",9255.98,9255.98,9255.98,9255.98,1000],["2021-02-22",9255.98,9255.98,9255.98,9255.98,100],["2021-02-23",9255.98,9255.98,8968.98,9112.48,2200],["2021-02-24",9112.48,9112.48,8968.98,8968.98,4200],["2021-02-25",8968.98,8968.98,8968.98,8968.98,13100],["2021-02-26",8897.22,8897.22,8897.22,8897.22,5000],["2021-03-01",8897.22,9327.74,8897.22,9184.23,5600],["2021-03-02",9184.23,9973.5,9184.23,9471.24,1200],["2021-03-03",9184.23,9184.23,9184.23,9184.23,200],["2021-03-04",9327.74,9471.24,9327.74,9471.24,1700],["2021-03-05",9327.74,9399.49,9327.74,9327.74,1400],["2021-03-08",9471.24,9471.24,9399.49,9471.24,12000],["2021-03-09",9327.74,9399.49,9327.74,9399.49,3600],["2021-03-10",9399.49,9758.25,9399.49,9399.49,5000],["2021-03-11",9399.49,9758.25,9399.49,9758.25,13000],["2021-03-12",9686.49,9686.49,9542.99,9542.99,700],["2021-03-15",9542.99,9542.99,9542.99,9542.99,0],["2021-03-16",10475.76,10475.76,10475.76,10475.76,100],["2021-03-17",10475.76,10475.76,10475.76,10475.76,0],["2021-03-18",10475.76,10475.76,10475.76,10475.76,0],["2021-03-19",10475.76,10475.76,10475.76,10475.76,0],["2021-03-22",10475.76,10475.76,9973.5,10045.25,6300],["2021-03-23",10045.25,10762.77,10045.25,10762.77,7300],["2021-03-24",10045.25,10045.25,9686.49,9830.0,3800],["2021-03-25",10045.25,10045.25,10045.25,10045.25,2400],["2021-03-26",9686.49,9686.49,9399.49,9686.49,2300],["2021-03-29",9471.24,9471.24,9471.24,9471.24,2100],["2021-03-30",9471.24,9686.49,9471.24,9686.49,3300],["2021-03-31",9686.49,9686.49,9686.49,9686.49,0],["2021-04-01",9686.49,9686.49,9686.49,9686.49,3900],["2021-04-02",9686.49,9686.49,9686.49,9686.49,3900],["2021-04-05",9901.75,10045.25,9901.75,10045.25,9100],["2021-04-06",10045.25,10045.25,9758.25,9901.75,12100],["2021-04-07",9901.75,10260.51,9901.75,10260.51,27600],["2021-04-08",10045.25,10045.25,9830.0,9830.0,9400],["2021-04-09",9758.25,10045.25,9758.25,10045.25,13600],["2021-04-12",9830.0,9830.0,9758.25,9758.25,3100],["2021-04-13",9830.0,9901.75,9758.25,9758.25,17100],["2021-04-14",9758.25,9830.0,9758.25,9758.25,1300],["2021-04-15",9830.0,9830.0,9830.0,9830.0,100],["2021-04-16",9830.0,9901.75,9686.49,9686.49,28400],["2021-04-19",9830.0,9901.75,9686.49,9901.75,12200],["2021-04-20",9758.25,9758.25,9686.49,9686.49,800],["2021-04-22",9758.25,9758.25,9686.49,9686.49,4500],["2021-04-23",9758.25,9758.25,9614.74,9614.74,600],["2021-04-26",9614.74,9614.74,9542.99,9542.99,1100],["2021-04-27",9542.99,9542.99,9399.49,9542.99,2100],["2021-04-28",9542.99,9542.99,9542.99,9542.99,2100],["2021-04-29",9542.99,9542.99,9542.99,9542.99,700],["2021-05-04",9471.24,9542.99,9471.24,9542.99,7500],["2021-05-05",9542.99,9542.99,9399.49,9399.49,200],["2021-05-06",9399.49,9686.49,9399.49,9686.49,7000],["2021-05-07",9686.49,9686.49,9471.24,9542.99,2600],["2021-05-10",9542.99,9542.99,9542.99,9542.99,200],["2021-05-11",10404.01,10404.01,9471.24,9471.24,1700],["2021-05-12",9399.49,9399.49,9399.49,9399.49,1100],["2021-05-13",10332.26,10332.26,9399.49,9399.49,300],["2021-05-14",9614.74,9614.74,9471.24,9471.24,2000],["2021-05-17",8538.47,9327.74,8538.47,9112.48,5100],["2021-05-18",9255.98,9327.74,9255.98,9327.74,4500],["2021-05-19",8968.98,9112.48,8968.98,9112.48,5600],["2021-05-20",9112.48,9112.48,8968.98,9040.73,17100],["2021-05-21",9112.48,9255.98,9112.48,9255.98,8500],["2021-05-24",9255.98,9471.24,9255.98,9255.98,9700],["2021-05-25",9327.74,9471.24,9327.74,9471.24,17700],["2021-05-26",9255.98,9399.49,9255.98,9399.49,25500],["2021-05-27",9399.49,9399.49,9327.74,9327.74,50900],["2021-05-28",9327.74,9399.49,9327.74,9399.49,1900],["2021-05-31",9327.74,9327.74,9255.98,9327.74,4600],["2021-06-01",9327.74,9327.74,9184.23,9327.74,17100],["2021-06-02",9327.74,9614.74,9327.74,9327.74,18500],["2021-06-03",9542.99,9614.74,9542.99,9542.99,6400],["2021-06-04",9542.99,9614.74,9542.99,9614.74,9200],["2021-06-07",9614.74,9686.49,9399.49,9686.49,12200],["2021-06-08",9686.49,10619.27,9686.49,10619.27,216600],["2021-06-09",10475.76,10475.76,10475.76,10475.76,200],["2021-06-10",10475.76,10475.76,9614.74,10260.51,1500],["2021-06-11",10045.25,10117.01,9471.24,10117.01,7000],["2021-06-14",10045.25,10117.01,9901.75,10117.01,14000],["2021-06-15",10045.25,10045.25,9614.74,9758.25,10300],["2021-06-16",9614.74,9973.5,9614.74,9973.5,1300],["2021-06-17",9973.5,9973.5,9758.25,9901.75,3400],["2021-06-18",9901.75,9901.75,9901.75,9901.75,100],["2021-06-21",9901.75,10045.25,9901.75,10045.25,3900],["2021-06-22",10045.25,10404.01,9901.75,9901.75,9600],["2021-06-23",10045.25,10045.25,9901.75,10045.25,7900],["2021-06-24",10045.25,10045.25,9901.75,9973.5,6200],["2021-06-25",9973.5,9973.5,9973.5,9973.5,0],["2021-06-28",9686.49,9830.0,9542.99,9830.0,8200],["2021-06-29",9830.0,9830.0,9830.0,9830.0,8200],["2021-06-30",9758.25,9830.0,9686.49,9830.0,600],["2021-07-01",9830.0,10045.25,9830.0,10045.25,1100],["2021-07-02",9901.75,9973.5,9901.75,9973.5,2300],["2021-07-05",9973.5,9973.5,9973.5,9973.5,2300],["2021-07-06",9973.5,9973.5,9973.5,9973.5,100],["2021-07-07",9973.5,9973.5,9973.5,9973.5,0],["2021-07-08",9758.25,9973.5,9758.25,9973.5,300],["2021-07-09",9758.25,9758.25,9758.25,9758.25,100],["2021-07-12",9901.75,9901.75,9399.49,9758.25,8300],["2021-07-13",9830.0,9901.75,9830.0,9901.75,8600],["2021-07-14",9614.74,9614.74,9614.74,9614.74,100],["2021-07-15",9542.99,9542.99,9471.24,9471.24,2500],["2021-07-16",9471.24,9471.24,9471.24,9471.24,0],["2021-07-19",9614.74,9614.74,9614.74,9614.74,200],["2021-07-20",9614.74,9614.74,9614.74,9614.74,0],["2021-07-21",9614.74,9614.74,9614.74,9614.74,5700],["2021-07-22",9614.74,9614.74,9614.74,9614.74,0],["2021-07-23",9542.99,9542.99,9542.99,9542.99,200],["2021-07-26",9542.99,9901.75,9542.99,9686.49,1200],["2021-07-27",9901.75,9973.5,9686.49,9901.75,5400],["2021-07-28",9901.75,10117.01,9686.49,9901.75,19500],["2021-07-29",9901.75,10045.25,9901.75,10045.25,26700],["2021-07-30",10045.25,10260.51,10045.25,10117.01,43600],["2021-08-02",10117.01,10260.51,10117.01,10188.76,100600],["2021-08-03",10188.76,10332.26,10188.76,10260.51,108400],["2021-08-04",10260.51,10332.26,10188.76,10332.26,97800],["2021-08-05",10332.26,10332.26,10117.01,10332.26,30600],["2021-08-06",10332.26,10619.27,10260.51,10547.52,29900],["2021-08-09",10691.02,10762.77,10547.52,10619.27,30300],["2021-08-10",10619.27,10619.27,10475.76,10547.52,20900],["2021-08-11",10547.52,10762.77,10475.76,10762.77,182800],["2021-08-12",10762.77,10762.77,10475.76,10762.77,224800],["2021-08-13",10619.27,10762.77,10619.27,10762.77,13200],["2021-08-16",10691.02,10762.77,10691.02,10762.77,38000],["2021-08-17",10834.52,11121.53,10834.52,11121.53,28700],["2021-08-18",11121.53,11121.53,10906.28,10978.03,29600],["2021-08-19",10906.28,10978.03,10762.77,10906.28,18500],["2021-08-20",11121.53,11336.79,10906.28,10978.03,41900],["2021-08-23",10906.28,10978.03,10834.52,10978.03,34500],["2021-08-24",10262.07,10978.03,10182.52,10659.82,16200],["2021-08-25",10421.17,10421.17,9705.21,10341.62,11700],["2021-08-26",10818.93,10818.93,10023.42,10182.52,4300],["2021-08-27",9864.31,10341.62,9784.76,10262.07,12300],["2021-08-30",10421.17,10500.72,10182.52,10500.72,15400],["2021-08-31",10500.72,10739.37,10023.42,10659.82,2500],["2021-09-01",10580.27,10739.37,9784.76,10262.07,6600],["2021-09-06",10262.07,10500.72,10262.07,10262.07,17900],["2021-09-07",10341.62,10580.27,10262.07,10341.62,13700],["2021-09-08",10262.07,10421.17,10262.07,10341.62,2900],["2021-09-09",10182.52,10421.17,10182.52,10262.07,10800],["2021-09-10",10262.07,10659.82,10262.07,10341.62,8400],["2021-09-13",10341.62,10500.72,10341.62,10421.17,1900],["2021-09-14",10421.17,10580.27,10421.17,10421.17,3000],["2021-09-15",10341.62,10500.72,10341.62,10421.17,8200],["2021-09-16",10421.17,10500.72,10421.17,10500.72,2300],["2021-09-17",10421.17,10580.27,10341.62,10580.27,8200],["2021-09-20",10500.72,11614.43,10500.72,11614.43,434200],["2021-09-21",12012.19,12012.19,10818.93,11534.88,102000],["2021-09-22",11534.88,11534.88,10580.27,11455.33,53700],["2021-09-23",10818.93,10818.93,10341.62,10739.37,56400],["2021-09-24",10341.62,10580.27,10341.62,10341.62,22300],["2021-09-27",10500.72,10500.72,10421.17,10500.72,3000],["2021-09-28",10500.72,10500.72,10341.62,10500.72,24200],["2021-09-29",10500.72,10580.27,10500.72,10500.72,6000],["2021-09-30",10500.72,11534.88,10500.72,11534.88,110200],["2021-10-01",11534.88,11534.88,10818.93,10818.93,60000],["2021-10-04",10818.93,11853.09,10818.93,11853.09,31400],["2021-10-05",11296.23,11853.09,11296.23,11853.09,1800],["2021-10-06",11216.68,11853.09,11216.68,11853.09,2100],["2021-10-07",11773.54,11773.54,11137.13,11137.13,4400],["2021-10-08",10978.03,11455.33,10978.03,10978.03,2000],["2021-10-11",11057.58,11057.58,11057.58,11057.58,1100],["2021-10-12",10978.03,11296.23,10978.03,11296.23,900],["2021-10-13",10818.93,11296.23,10818.93,11296.23,800],["2021-10-14",11296.23,11296.23,11296.23,11296.23,1700],["2021-10-15",11137.13,11216.68,11137.13,11216.68,900],["2021-10-18",11296.23,11296.23,11216.68,11216.68,1000],["2021-10-19",11057.58,11932.64,11057.58,11932.64,191400],["2021-10-20",11614.43,11932.64,11614.43,11693.99,20900],["2021-10-21",11375.78,11693.99,11375.78,11693.99,6000],["2021-10-22",11853.09,11932.64,11693.99,11932.64,28400],["2021-10-25",11932.64,13125.9,11932.64,13125.9,59100],["2021-10-26",14398.72,14398.72,13125.9,14398.72,116100],["2021-10-27",15512.43,15512.43,13523.66,14398.72,15900],["2021-10-28",13523.66,14160.06,12966.8,14160.06,19300],["2021-10-29",13841.86,14160.06,13444.11,13921.41,7200],["2021-11-01",13921.41,14319.17,13125.9,14319.17,17000],["2021-11-02",13205.45,14000.96,13205.45,13603.21,43100],["2021-11-03",13523.66,13523.66,13205.45,13205.45,4300],["2021-11-04",13285.0,13921.41,13125.9,13921.41,5300],["2021-11-05",14000.96,14000.96,13921.41,14000.96,5900],["2021-11-08",13921.41,13921.41,13364.55,13364.55,5000],["2021-11-09",13285.0,13682.76,13205.45,13285.0,5100],["2021-11-10",13205.45,13841.86,12012.19,13841.86,8800],["2021-11-11",13125.9,13125.9,13125.9,13125.9,3000],["2021-11-12",13125.9,14398.72,13125.9,14239.62,52700],["2021-11-15",14160.06,14319.17,14160.06,14319.17,3100],["2021-11-16",14239.62,14398.72,14239.62,14398.72,10400],["2021-11-17",14319.17,14637.37,14319.17,14637.37,9000],["2021-11-18",14637.37,14637.37,14637.37,14637.37,300],["2021-11-19",14637.37,14637.37,14319.17,14319.17,4300],["2021-11-22",14319.17,15671.53,14319.17,14319.17,7700],["2021-11-23",14319.17,14319.17,14319.17,14319.17,4100],["2021-11-24",14319.17,15114.68,14319.17,14637.37,3600],["2021-11-25",14637.37,14637.37,14478.27,14557.82,3300],["2021-11-26",14478.27,14478.27,14478.27,14478.27,6300],["2021-11-29",14478.27,14478.27,14478.27,14478.27,0],["2021-11-30",14478.27,14478.27,14478.27,14478.27,100],["2021-12-01",14478.27,14478.27,14478.27,14478.27,200],["2021-12-02",14319.17,14319.17,14319.17,14319.17,200],["2021-12-03",13125.9,13125.9,13046.35,13046.35,500],["2021-12-06",13125.9,13921.41,13125.9,13921.41,2600],["2021-12-07",13921.41,14478.27,13921.41,14478.27,9200],["2021-12-08",14398.72,14398.72,14398.72,14398.72,100],["2021-12-09",14398.72,14398.72,14398.72,14398.72,0],["2021-12-10",14398.72,14398.72,13682.76,13682.76,400],["2021-12-13",13682.76,13682.76,13682.76,13682.76,900],["2021-12-14",13762.31,15035.12,13682.76,13682.76,11400],["2021-12-15",14796.47,15035.12,13841.86,13841.86,14800],["2021-12-16",15114.68,15194.23,14000.96,15194.23,56000],["2021-12-17",15194.23,15194.23,15114.68,15114.68,1600],["2021-12-20",15194.23,15194.23,15114.68,15114.68,2300],["2021-12-21",15273.78,15273.78,15273.78,15273.78,2500],["2021-12-22",15273.78,16785.24,15273.78,16785.24,35300],["2021-12-23",16307.94,16307.94,16307.94,16307.94,1000],["2021-12-24",16307.94,16307.94,16307.94,16307.94,0],["2021-12-27",15989.74,15989.74,15989.74,15989.74,300],["2021-12-28",15989.74,15989.74,15989.74,15989.74,0],["2021-12-29",15989.74,15989.74,15989.74,15989.74,0],["2021-12-30",15989.74,15989.74,15989.74,15989.74,0],["2021-12-31",14716.92,14716.92,14716.92,14716.92,100],["2022-01-04",16069.29,16148.84,16069.29,16148.84,6200],["2022-01-05",17580.75,17580.75,16228.39,16705.69,5600],["2022-01-06",16705.69,16705.69,16705.69,16705.69,500],["2022-01-07",16626.14,16626.14,16626.14,16626.14,100],["2022-01-10",16228.39,16228.39,16228.39,16228.39,2200],["2022-01-11",16228.39,16228.39,16228.39,16228.39,0],["2022-01-12",16228.39,16228.39,16228.39,16228.39,0],["2022-01-13",15910.18,15910.18,15512.43,15910.18,2900],["2022-01-14",15910.18,15910.18,15910.18,15910.18,1300],["2022-01-17",15512.43,15512.43,15512.43,15512.43,100],["2022-01-18",15512.43,15512.43,15512.43,15512.43,200],["2022-01-19",15512.43,15512.43,14319.17,14319.17,600],["2022-01-20",14716.92,15114.68,14716.92,15114.68,1100],["2022-01-21",15114.68,15114.68,15114.68,15114.68,0],["2022-01-24",15114.68,15114.68,15114.68,15114.68,0],["2022-01-25",15114.68,15114.68,15114.68,15114.68,200],["2022-01-26",14796.47,14796.47,14319.17,14319.17,900],["2022-01-27",14160.06,14160.06,13921.41,13921.41,1000],["2022-01-28",14000.96,14000.96,14000.96,14000.96,4100],["2022-02-07",14000.96,14000.96,14000.96,14000.96,0],["2022-02-08",14000.96,14000.96,14000.96,14000.96,19500],["2022-02-09",15114.68,15353.33,15114.68,15353.33,74200],["2022-02-10",15353.33,15353.33,15353.33,15353.33,0],["2022-02-11",15353.33,15353.33,15353.33,15353.33,0],["2022-02-14",15353.33,15353.33,15353.33,15353.33,0],["2022-02-15",16785.24,16785.24,14000.96,14000.96,400],["2022-02-16",14000.96,14000.96,14000.96,14000.96,0],["2022-02-17",14000.96,14000.96,14000.96,14000.96,0],["2022-02-18",15114.68,15353.33,15114.68,15353.33,200],["2022-02-21",16864.8,16864.8,16864.8,16864.8,1600],["2022-02-22",16864.8,16864.8,16864.8,16864.8,500],["2022-02-23",16864.8,16864.8,16864.8,16864.8,0],["2022-02-24",16705.69,16705.69,16705.69,16705.69,500],["2022-02-25",16705.69,16705.69,16705.69,16705.69,0],["2022-02-28",16705.69,16705.69,16705.69,16705.69,0],["2022-03-01",16705.69,16705.69,16705.69,16705.69,0],["2022-03-02",16705.69,16705.69,16705.69,16705.69,100],["2022-03-03",16705.69,16705.69,16705.69,16705.69,0],["2022-03-04",16705.69,16705.69,16705.69,16705.69,0],["2022-03-07",16705.69,16705.69,16705.69,16705.69,0],["2022-03-08",16705.69,16705.69,16705.69,16705.69,0],["2022-03-09",16705.69,16705.69,16705.69,16705.69,0],["2022-03-10",16705.69,16705.69,16705.69,16705.69,0],["2022-03-11",16705.69,16705.69,16705.69,16705.69,0],["2022-03-14",16705.69,16705.69,16705.69,16705.69,0],["2022-03-15",16705.69,16705.69,16705.69,16705.69,0],["2022-03-16",16705.69,16705.69,16705.69,16705.69,0],["2022-03-17",16705.69,16705.69,16705.69,16705.69,0],["2022-03-18",16705.69,16705.69,16705.69,16705.69,0],["2022-03-21",16705.69,16705.69,16705.69,16705.69,0],["2022-03-22",16705.69,16705.69,16705.69,16705.69,0],["2022-03-23",16705.69,16705.69,16705.69,16705.69,0],["2022-03-24",16705.69,16705.69,16705.69,16705.69,0],["2022-03-25",16705.69,16705.69,16705.69,16705.69,0],["2022-03-28",16705.69,16705.69,16705.69,16705.69,0],["2022-03-29",15114.68,15114.68,15114.68,15114.68,1600],["2022-03-30",15114.68,15114.68,15114.68,15114.68,0],["2022-03-31",13921.41,13921.41,13921.41,13921.41,300],["2022-04-01",13921.41,13921.41,13921.41,13921.41,0],["2022-04-04",12966.8,13125.9,12648.6,13125.9,700],["2022-04-05",13125.9,13125.9,13125.9,13125.9,0],["2022-04-06",14319.17,14319.17,14319.17,14319.17,100],["2022-04-07",15035.12,15035.12,15035.12,15035.12,100],["2022-04-08",15035.12,15035.12,15035.12,15035.12,500],["2022-04-12",15114.68,15114.68,15114.68,15114.68,500],["2022-04-13",15114.68,15114.68,15114.68,15114.68,0],["2022-04-14",15114.68,15114.68,15114.68,15114.68,0],["2022-04-15",13921.41,15989.74,13603.21,15989.74,3300],["2022-04-18",15989.74,15989.74,15989.74,15989.74,0],["2022-04-19",15114.68,17501.2,15114.68,17501.2,355000],["2022-04-20",15751.08,17183.0,15751.08,17183.0,800],["2022-04-21",17183.0,17183.0,17183.0,17183.0,0],["2022-04-22",17183.0,17183.0,17183.0,17183.0,0],["2022-04-25",15910.18,15910.18,15512.43,15512.43,500],["2022-04-26",16864.8,16864.8,16864.8,16864.8,100],["2022-04-27",17342.1,17342.1,17342.1,17342.1,100],["2022-04-28",17342.1,17342.1,17342.1,17342.1,0],["2022-04-29",17342.1,17342.1,17342.1,17342.1,0],["2022-05-04",19012.67,19012.67,15671.53,17342.1,1600],["2022-05-05",17342.1,17342.1,17342.1,17342.1,0],["2022-05-06",17421.65,17421.65,16546.59,16944.35,300],["2022-05-09",16944.35,16944.35,16944.35,16944.35,0],["2022-05-10",16944.35,16944.35,16944.35,16944.35,0],["2022-05-11",15273.78,16626.14,15273.78,16626.14,300],["2022-05-12",16626.14,16626.14,16626.14,16626.14,0],["2022-05-13",16864.8,16864.8,16864.8,16864.8,100],["2022-05-16",16864.8,16864.8,16864.8,16864.8,0],["2022-05-17",16864.8,16864.8,16864.8,16864.8,0],["2022-05-18",16864.8,16864.8,16864.8,16864.8,0],["2022-05-19",16864.8,16864.8,16864.8,16864.8,0],["2022-05-20",15194.23,16705.69,15194.23,16705.69,200],["2022-05-23",16705.69,16705.69,16705.69,16705.69,0],["2022-05-24",16705.69,16705.69,16705.69,16705.69,0],["2022-05-25",16705.69,16705.69,16705.69,16705.69,0],["2022-05-26",16705.69,16705.69,16705.69,16705.69,0],["2022-05-27",16705.69,16705.69,16705.69,16705.69,0],["2022-05-30",16705.69,16705.69,16705.69,16705.69,0],["2022-05-31",15035.12,15989.74,15035.12,15989.74,600],["2022-06-01",15989.74,15989.74,15989.74,15989.74,0],["2022-06-02",14478.27,15751.08,14478.27,15751.08,6100],["2022-06-03",17103.45,17103.45,17103.45,17103.45,100],["2022-06-06",17103.45,17103.45,17103.45,17103.45,0],["2022-06-07",17103.45,17103.45,17103.45,17103.45,0],["2022-06-08",17103.45,17103.45,17103.45,17103.45,0],["2022-06-09",17103.45,17103.45,17103.45,17103.45,0],["2022-06-10",17103.45,17103.45,17103.45,17103.45,0],["2022-06-13",17103.45,17103.45,17103.45,17103.45,0],["2022-06-14",17103.45,17103.45,17103.45,17103.45,0],["2022-06-15",17103.45,17103.45,17103.45,17103.45,0],["2022-06-16",17103.45,17103.45,17103.45,17103.45,0],["2022-06-17",17103.45,17103.45,17103.45,17103.45,0],["2022-06-20",15432.88,15432.88,15432.88,15432.88,500],["2022-06-21",14319.17,15353.33,14319.17,15353.33,3400],["2022-06-22",15353.33,15353.33,15353.33,15353.33,0],["2022-06-23",14319.17,14319.17,14319.17,14319.17,200],["2022-06-24",13841.86,14239.62,13841.86,14239.62,200],["2022-06-27",14239.62,14239.62,14239.62,14239.62,0],["2022-06-28",13523.66,13523.66,13523.66,13523.66,200],["2022-06-29",12409.94,13444.11,12409.94,13444.11,118100],["2022-06-30",13523.66,13523.66,13444.11,13444.11,5200],["2022-07-01",13444.11,13444.11,13444.11,13444.11,0],["2022-07-04",13444.11,13444.11,13444.11,13444.11,0],["2022-07-05",13444.11,13444.11,13444.11,13444.11,0],["2022-07-06",13444.11,13444.11,13444.11,13444.11,0],["2022-07-07",13444.11,13444.11,13444.11,13444.11,0],["2022-07-08",14716.92,14716.92,14716.92,14716.92,100],["2022-07-11",14716.92,14716.92,14716.92,14716.92,0],["2022-07-12",13523.66,15830.63,13523.66,15830.63,700],["2022-07-13",15830.63,15830.63,15830.63,15830.63,0],["2022-07-14",14716.92,15671.53,14319.17,15671.53,800],["2022-07-15",15671.53,15671.53,15671.53,15671.53,0],["2022-07-18",15671.53,15671.53,15671.53,15671.53,0],["2022-07-19",15671.53,15671.53,14160.06,14160.06,2100],["2022-07-20",13523.66,13523.66,13523.66,13523.66,200],["2022-07-21",13523.66,13523.66,13523.66,13523.66,0],["2022-07-22",13523.66,13523.66,13523.66,13523.66,100],["2022-07-25",13523.66,13523.66,13523.66,13523.66,0],["2022-07-26",12728.15,12728.15,12569.05,12648.6,400],["2022-07-27",12250.84,13444.11,12250.84,13444.11,200],["2022-07-28",12807.7,12807.7,12728.15,12728.15,400],["2022-07-29",12250.84,12409.94,12250.84,12409.94,230300],["2022-08-01",12250.84,12250.84,12250.84,12250.84,14600],["2022-08-02",12250.84,12250.84,12250.84,12250.84,0],["2022-08-03",12012.19,12012.19,12012.19,12012.19,200],["2022-08-04",12091.74,12250.84,12091.74,12091.74,1900],["2022-08-05",12569.05,12569.05,12569.05,12569.05,400],["2022-08-08",13682.76,13682.76,13523.66,13523.66,1100],["2022-08-09",13603.21,13682.76,13603.21,13682.76,600],["2022-08-10",14637.37,14637.37,14637.37,14637.37,200],["2022-08-11",13603.21,13603.21,13523.66,13523.66,1200],["2022-08-12",13523.66,13523.66,13523.66,13523.66,0],["2022-08-15",13682.76,13682.76,13682.76,13682.76,500],["2022-08-16",13682.76,13682.76,13682.76,13682.76,0],["2022-08-17",13682.76,13682.76,13682.76,13682.76,100],["2022-08-18",13682.76,14160.06,13682.76,14160.06,600],["2022-08-19",13841.86,13841.86,13841.86,13841.86,200],["2022-08-22",13841.86,13841.86,13841.86,13841.86,0],["2022-08-23",12569.05,12569.05,12569.05,12569.05,7300],["2022-08-24",13046.35,13046.35,13046.35,13046.35,300],["2022-08-25",13046.35,13046.35,13046.35,13046.35,0],["2022-08-26",13046.35,13046.35,13046.35,13046.35,600],["2022-08-29",12409.94,12409.94,12409.94,12409.94,200],["2022-08-30",12409.94,12409.94,12409.94,12409.94,0],["2022-08-31",12409.94,13603.21,12409.94,13603.21,1600],["2022-09-05",13523.66,13603.21,13523.66,13603.21,200],["2022-09-06",13603.21,13603.21,13603.21,13603.21,0],["2022-09-07",13285.0,13285.0,13125.9,13125.9,200],["2022-09-08",13125.9,13125.9,13125.9,13125.9,100],["2022-09-09",13125.9,13125.9,13125.9,13125.9,0],["2022-09-12",13125.9,13125.9,13125.9,13125.9,0],["2022-09-13",13125.9,13125.9,13125.9,13125.9,0],["2022-09-14",13125.9,13125.9,13125.9,13125.9,0],["2022-09-15",13125.9,13125.9,13125.9,13125.9,500],["2022-09-16",13125.9,13125.9,13125.9,13125.9,0],["2022-09-19",13125.9,13125.9,13125.9,13125.9,0],["2022-09-20",12489.49,12489.49,12489.49,12489.49,100],["2022-09-21",12012.19,12012.19,11932.64,11932.64,1000],["2022-09-22",12012.19,12012.19,12012.19,12012.19,200],["2022-09-23",12012.19,12012.19,12012.19,12012.19,0],["2022-09-26",11534.88,11534.88,11534.88,11534.88,400],["2022-09-27",11534.88,11534.88,11534.88,11534.88,0],["2022-09-28",12648.6,12648.6,12569.05,12569.05,200],["2022-09-29",12569.05,12569.05,12569.05,12569.05,0],["2022-09-30",12569.05,12569.05,12569.05,12569.05,0],["2022-10-03",11932.64,11932.64,11932.64,11932.64,100],["2022-10-04",11932.64,11932.64,11932.64,11932.64,0],["2022-10-05",11932.64,11932.64,11932.64,11932.64,0],["2022-10-06",13046.35,13046.35,13046.35,13046.35,100],["2022-10-07",11853.09,11853.09,11853.09,11853.09,200],["2022-10-10",12966.8,12966.8,12966.8,12966.8,100],["2022-10-11",12966.8,12966.8,12966.8,12966.8,100],["2022-10-12",12966.8,12966.8,12966.8,12966.8,0],["2022-10-13",12966.8,12966.8,12966.8,12966.8,200],["2022-10-14",12966.8,12966.8,12966.8,12966.8,0],["2022-10-17",12966.8,12966.8,12966.8,12966.8,200],["2022-10-18",13125.9,13125.9,13125.9,13125.9,2000],["2022-10-19",13125.9,13125.9,13125.9,13125.9,0],["2022-10-20",13125.9,13125.9,13125.9,13125.9,0],["2022-10-21",13125.9,13125.9,13125.9,13125.9,0],["2022-10-24",13125.9,13125.9,13125.9,13125.9,0],["2022-10-25",13125.9,13125.9,13125.9,13125.9,0],["2022-10-26",13125.9,13125.9,13125.9,13125.9,0],["2022-10-27",13125.9,13125.9,13125.9,13125.9,0],["2022-10-28",13125.9,13125.9,13125.9,13125.9,0],["2022-10-31",11900.82,11900.82,11900.82,11900.82,1300],["2022-11-01",11813.31,11900.82,11813.31,11900.82,400],["2022-11-02",11900.82,11900.82,11900.82,11900.82,0],["2022-11-03",11900.82,11900.82,11900.82,11900.82,0],["2022-11-04",11900.82,11900.82,11900.82,11900.82,0],["2022-11-07",12950.89,12950.89,10938.25,10938.25,600],["2022-11-08",10938.25,10938.25,10938.25,10938.25,0],["2022-11-09",10938.25,10938.25,10938.25,10938.25,0],["2022-11-10",11988.32,11988.32,11375.78,11375.78,1300],["2022-11-11",12425.85,12425.85,12425.85,12425.85,200],["2022-11-14",13388.42,13388.42,13388.42,13388.42,1000],["2022-11-15",12075.83,12075.83,12075.83,12075.83,100],["2022-11-16",10938.25,13125.9,10938.25,11113.26,500],["2022-11-17",11113.26,11113.26,11113.26,11113.26,0],["2022-11-18",11113.26,11113.26,11113.26,11113.26,0],["2022-11-21",11113.26,11113.26,11113.26,11113.26,0],["2022-11-22",11113.26,11113.26,11113.26,11113.26,0],["2022-11-23",10150.7,10150.7,10063.19,10063.19,3000],["2022-11-24",10063.19,10063.19,10063.19,10063.19,0],["2022-11-25",10063.19,10063.19,9975.69,9975.69,300],["2022-11-28",9975.69,9975.69,9975.69,9975.69,0],["2022-11-29",9975.69,9975.69,9975.69,9975.69,400],["2022-11-30",9975.69,10500.72,9888.18,10500.72,1900],["2022-12-01",11025.76,11025.76,10500.72,10500.72,400],["2022-12-02",11025.76,11025.76,10063.19,10063.19,400],["2022-12-05",10063.19,11025.76,10063.19,10063.19,2300],["2022-12-06",10500.72,10500.72,10500.72,10500.72,100000],["2022-12-07",10938.25,10938.25,10938.25,10938.25,1200],["2022-12-08",10938.25,10938.25,10500.72,10500.72,800],["2022-12-09",10325.71,10325.71,10325.71,10325.71,100],["2022-12-12",10850.75,10850.75,10850.75,10850.75,1000],["2022-12-13",10500.72,10500.72,10500.72,10500.72,100],["2022-12-14",10675.73,10938.25,10675.73,10938.25,10700],["2022-12-15",10938.25,11813.31,10938.25,11725.81,13200],["2022-12-16",12075.83,12075.83,12075.83,12075.83,7000],["2022-12-19",11550.79,12513.36,11550.79,12513.36,200],["2022-12-20",11463.29,11463.29,11463.29,11463.29,300],["2022-12-21",12250.84,12425.85,12250.84,12425.85,20100],["2022-12-22",13125.9,13125.9,11813.31,12425.85,10100],["2022-12-23",12425.85,12425.85,12425.85,12425.85,0],["2022-12-26",11288.28,11288.28,11200.77,11200.77,300],["2022-12-27",11200.77,11200.77,11200.77,11200.77,0],["2022-12-28",10938.25,11900.82,10938.25,11900.82,2100],["2022-12-29",11900.82,11900.82,11900.82,11900.82,0],["2022-12-30",11900.82,11900.82,11900.82,11900.82,0],["2023-01-03",11900.82,11900.82,11900.82,11900.82,0],["2023-01-04",12688.37,12688.37,10763.24,10763.24,15400],["2023-01-05",11725.81,11725.81,11725.81,11725.81,5000],["2023-01-06",12075.83,12075.83,12075.83,12075.83,5000],["2023-01-09",12075.83,12075.83,12075.83,12075.83,0],["2023-01-10",12075.83,12075.83,12075.83,12075.83,0],["2023-01-11",12075.83,12075.83,12075.83,12075.83,0],["2023-01-12",10938.25,11638.3,10938.25,11200.77,17000],["2023-01-13",11200.77,11200.77,11200.77,11200.77,0],["2023-01-16",11200.77,11200.77,11200.77,11200.77,0],["2023-01-17",11200.77,11200.77,11200.77,11200.77,0],["2023-01-18",11200.77,11200.77,11200.77,11200.77,0],["2023-01-19",11200.77,11200.77,11200.77,11200.77,0],["2023-01-27",11025.76,11200.77,11025.76,11200.77,10100],["2023-01-30",11200.77,11200.77,11200.77,11200.77,0],["2023-01-31",10325.71,11550.79,10325.71,11550.79,200],["2023-02-01",10675.73,11288.28,10675.73,11288.28,10100],["2023-02-02",11288.28,11988.32,11288.28,11988.32,1500],["2023-02-03",11813.31,11813.31,11725.81,11725.81,20100],["2023-02-06",11725.81,11725.81,11725.81,11725.81,0],["2023-02-07",11375.78,11375.78,11375.78,11375.78,100],["2023-02-08",11375.78,11375.78,11375.78,11375.78,0],["2023-02-09",11375.78,11375.78,11375.78,11375.78,0],["2023-02-10",11375.78,11375.78,11375.78,11375.78,0],["2023-02-13",11550.79,11813.31,11463.29,11813.31,19200],["2023-02-14",11813.31,11813.31,11813.31,11813.31,0],["2023-02-15",11900.82,11900.82,11813.31,11813.31,200],["2023-02-16",11813.31,11813.31,11813.31,11813.31,0],["2023-02-17",11813.31,11813.31,11813.31,11813.31,0],["2023-02-20",10938.25,11725.81,10763.24,11725.81,700],["2023-02-21",11375.78,11375.78,11375.78,11375.78,9300],["2023-02-22",11375.78,11375.78,11375.78,11375.78,0],["2023-02-23",11463.29,12250.84,11463.29,12250.84,300],["2023-02-24",12250.84,12250.84,12250.84,12250.84,0],["2023-02-27",11113.26,12075.83,11113.26,12075.83,200],["2023-02-28",12075.83,12075.83,12075.83,12075.83,0],["2023-03-01",11988.32,12075.83,11988.32,12075.83,1000],["2023-03-02",12075.83,12075.83,12075.83,12075.83,0],["2023-03-03",12075.83,12075.83,12075.83,12075.83,0],["2023-03-06",12075.83,12075.83,12075.83,12075.83,0],["2023-03-07",11288.28,11288.28,11288.28,11288.28,59000],["2023-03-08",11288.28,11288.28,11288.28,11288.28,0],["2023-03-09",10413.22,10413.22,10325.71,10325.71,500],["2023-03-10",11025.76,11025.76,11025.76,11025.76,200],["2023-03-13",11463.29,11463.29,11463.29,11463.29,10900],["2023-03-14",11288.28,12600.87,11288.28,12600.87,300],["2023-03-15",12600.87,12600.87,12600.87,12600.87,0],["2023-03-16",12600.87,12600.87,12600.87,12600.87,0],["2023-03-17",11375.78,11375.78,11375.78,11375.78,200],["2023-03-20",10413.22,12075.83,10325.71,12075.83,51100],["2023-03-21",12075.83,12075.83,12075.83,12075.83,0],["2023-03-22",12075.83,12075.83,12075.83,12075.83,0],["2023-03-23",12075.83,12075.83,12075.83,12075.83,0],["2023-03-24",12075.83,12075.83,12075.83,12075.83,0],["2023-03-27",12075.83,12075.83,12075.83,12075.83,0],["2023-03-28",12075.83,12075.83,12075.83,12075.83,100],["2023-03-29",12075.83,12075.83,12075.83,12075.83,100],["2023-03-30",12075.83,12075.83,12075.83,12075.83,0],["2023-03-31",12075.83,12075.83,12075.83,12075.83,0],["2023-04-03",12075.83,12075.83,12075.83,12075.83,100],["2023-04-04",12075.83,12075.83,12075.83,12075.83,0],["2023-04-05",12075.83,13213.41,12075.83,13213.41,2000],["2023-04-06",13213.41,13213.41,13213.41,13213.41,0],["2023-04-07",13213.41,13213.41,13213.41,13213.41,0],["2023-04-10",13213.41,13213.41,13213.41,13213.41,0],["2023-04-11",11900.82,11900.82,11900.82,11900.82,200],["2023-04-12",11463.29,12600.87,11463.29,12600.87,700],["2023-04-13",12688.37,13825.95,12688.37,12688.37,2200],["2023-04-14",12688.37,12688.37,12688.37,12688.37,8200],["2023-04-17",12688.37,12688.37,12688.37,12688.37,0],["2023-04-18",12688.37,12688.37,12688.37,12688.37,0],["2023-04-19",12688.37,12688.37,12688.37,12688.37,0],["2023-04-20",12688.37,12688.37,12688.37,12688.37,0],["2023-04-21",12688.37,12688.37,12688.37,12688.37,0],["2023-04-24",12688.37,12688.37,12688.37,12688.37,0],["2023-04-25",12688.37,12688.37,12688.37,12688.37,0],["2023-04-26",12688.37,12688.37,12688.37,12688.37,0],["2023-04-27",12688.37,12688.37,12688.37,12688.37,0],["2023-04-28",12688.37,12688.37,12688.37,12688.37,0],["2023-05-04",12688.37,12688.37,12688.37,12688.37,10000],["2023-05-05",12688.37,12688.37,12688.37,12688.37,0],["2023-05-08",11638.3,11638.3,11638.3,11638.3,500],["2023-05-09",12775.88,12775.88,12775.88,12775.88,1600],["2023-05-10",12775.88,12775.88,12775.88,12775.88,0],["2023-05-11",12775.88,12775.88,12775.88,12775.88,0],["2023-05-12",12600.87,12600.87,12600.87,12600.87,500],["2023-05-15",13388.42,13388.42,12600.87,12600.87,500],["2023-05-16",13563.43,13563.43,13563.43,13563.43,100],["2023-05-17",13563.43,13563.43,13563.43,13563.43,0],["2023-05-18",12250.84,12425.85,12250.84,12425.85,1600],["2023-05-19",12425.85,12425.85,12425.85,12425.85,0],["2023-05-22",12950.89,12950.89,12950.89,12950.89,100],["2023-05-23",12250.84,12250.84,12250.84,12250.84,300],["2023-05-24",12250.84,12250.84,12250.84,12250.84,0],["2023-05-25",13125.9,13125.9,13125.9,13125.9,300],["2023-05-26",13125.9,13125.9,13125.9,13125.9,0],["2023-05-29",13125.9,13125.9,13125.9,13125.9,0],["2023-05-30",13125.9,13125.9,13125.9,13125.9,0],["2023-05-31",13125.9,13125.9,13125.9,13125.9,0],["2023-06-01",13125.9,13125.9,13125.9,13125.9,0],["2023-06-02",13125.9,13125.9,13125.9,13125.9,0],["2023-06-05",13125.9,13125.9,13125.9,13125.9,0],["2023-06-06",12688.37,12688.37,12688.37,12688.37,500],["2023-06-07",12688.37,12688.37,12688.37,12688.37,0],["2023-06-08",12775.88,12775.88,12775.88,12775.88,1500],["2023-06-09",12688.37,12688.37,12688.37,12688.37,300],["2023-06-12",12688.37,12775.88,12688.37,12775.88,13200],["2023-06-13",12688.37,12863.38,12688.37,12688.37,800],["2023-06-14",12688.37,12688.37,12688.37,12688.37,500],["2023-06-15",12250.84,12250.84,12250.84,12250.84,400],["2023-06-16",12250.84,12250.84,12250.84,12250.84,300],["2023-06-19",12250.84,12250.84,12250.84,12250.84,0],["2023-06-20",12250.84,12250.84,11813.31,11813.31,600],["2023-06-21",12863.38,12863.38,12688.37,12688.37,300],["2023-06-22",13563.43,13563.43,13563.43,13563.43,200],["2023-06-23",12688.37,12688.37,12688.37,12688.37,1000],["2023-06-26",12688.37,12688.37,12688.37,12688.37,0],["2023-06-27",12688.37,12688.37,12688.37,12688.37,400],["2023-06-28",12688.37,12688.37,12688.37,12688.37,0],["2023-06-29",12688.37,12688.37,12688.37,12688.37,0],["2023-06-30",12688.37,12688.37,12688.37,12688.37,0],["2023-07-03",12688.37,12688.37,12688.37,12688.37,0],["2023-07-04",12688.37,12688.37,12688.37,12688.37,0],["2023-07-05",12163.34,12163.34,12163.34,12163.34,500],["2023-07-06",12250.84,12250.84,12250.84,12250.84,600],["2023-07-07",12950.89,12950.89,12950.89,12950.89,100],["2023-07-10",12863.38,12863.38,12863.38,12863.38,200],["2023-07-11",12863.38,12863.38,12863.38,12863.38,0],["2023-07-12",12863.38,12863.38,12863.38,12863.38,0],["2023-07-13",12863.38,12863.38,12863.38,12863.38,0],["2023-07-14",12863.38,12863.38,12863.38,12863.38,0],["2023-07-17",12250.84,12250.84,12250.84,12250.84,100],["2023-07-18",12688.37,12863.38,12250.84,12250.84,3500],["2023-07-19",12513.36,12513.36,12513.36,12513.36,1000],["2023-07-20",12513.36,12513.36,12250.84,12250.84,6500],["2023-07-21",12250.84,12250.84,12250.84,12250.84,1000],["2023-07-24",13125.9,13125.9,13125.9,13125.9,6300],["2023-07-25",13125.9,13125.9,13125.9,13125.9,900],["2023-07-26",13125.9,13125.9,13125.9,13125.9,0],["2023-07-27",13125.9,13125.9,13125.9,13125.9,0],["2023-07-28",12688.37,13125.9,12688.37,13125.9,900],["2023-07-31",13125.9,13125.9,13125.9,13125.9,200],["2023-08-01",12688.37,12688.37,12688.37,12688.37,1000],["2023-08-02",12688.37,12688.37,12688.37,12688.37,0],["2023-08-03",12688.37,12688.37,12688.37,12688.37,0],["2023-08-04",12688.37,12688.37,12688.37,12688.37,0],["2023-08-07",12688.37,12688.37,12250.84,12513.36,2900],["2023-08-08",12513.36,12513.36,12513.36,12513.36,0],["2023-08-09",12513.36,12513.36,12513.36,12513.36,600],["2023-08-10",12513.36,12513.36,12513.36,12513.36,1000],["2023-08-11",12688.37,12688.37,12600.87,12600.87,1100],["2023-08-14",12688.37,12688.37,12688.37,12688.37,1000],["2023-08-15",12688.37,12688.37,12688.37,12688.37,1200],["2023-08-16",12688.37,12688.37,12688.37,12688.37,100],["2023-08-17",12950.89,12950.89,12950.89,12950.89,2600],["2023-08-18",13038.4,13038.4,12600.87,12600.87,3100],["2023-08-21",12600.87,12600.87,12600.87,12600.87,0],["2023-08-22",12600.87,12600.87,12600.87,12600.87,0],["2023-08-23",12688.37,12688.37,12688.37,12688.37,500],["2023-08-24",13650.94,13650.94,13650.94,13650.94,200],["2023-08-25",13650.94,13650.94,13650.94,13650.94,0],["2023-08-28",13650.94,13650.94,13650.94,13650.94,0],["2023-08-29",13563.43,13563.43,13563.43,13563.43,200],["2023-08-30",13563.43,13563.43,13563.43,13563.43,0],["2023-08-31",12338.35,12688.37,12338.35,12688.37,1300],["2023-09-05",12688.37,12688.37,12688.37,12688.37,0],["2023-09-06",12688.37,13475.93,12688.37,13475.93,2300],["2023-09-07",13475.93,13475.93,13475.93,13475.93,0],["2023-09-08",13475.93,13475.93,13475.93,13475.93,0],["2023-09-11",13475.93,13475.93,13475.93,13475.93,0],["2023-09-12",13475.93,13475.93,13475.93,13475.93,0],["2023-09-13",12250.84,13300.91,12250.84,13300.91,400],["2023-09-14",13300.91,13300.91,13300.91,13300.91,0],["2023-09-15",12688.37,12688.37,12688.37,12688.37,2200],["2023-09-18",12688.37,12688.37,12688.37,12688.37,0],["2023-09-19",12688.37,12688.37,12688.37,12688.37,0],["2023-09-20",13125.9,13125.9,13125.9,13125.9,100],["2023-09-21",13038.4,13038.4,13038.4,13038.4,200],["2023-09-22",13038.4,13038.4,13038.4,13038.4,0],["2023-09-25",13038.4,13038.4,13038.4,13038.4,0],["2023-09-26",12950.89,12950.89,12950.89,12950.89,100],["2023-09-27",12950.89,12950.89,12950.89,12950.89,0],["2023-09-28",12950.89,12950.89,12950.89,12950.89,100],["2023-09-29",12950.89,12950.89,12950.89,12950.89,100],["2023-10-02",12950.89,12950.89,12950.89,12950.89,0],["2023-10-03",12950.89,12950.89,12950.89,12950.89,0],["2023-10-04",12950.89,12950.89,12950.89,12950.89,0],["2023-10-05",12950.89,12950.89,12950.89,12950.89,0],["2023-10-06",11813.31,11813.31,11813.31,11813.31,100],["2023-10-09",11813.31,12688.37,11813.31,12250.84,700],["2023-10-10",12250.84,12250.84,12250.84,12250.84,0],["2023-10-11",12250.84,12250.84,12250.84,12250.84,0],["2023-10-12",11113.26,11113.26,11113.26,11113.26,100],["2023-10-13",11113.26,11113.26,11113.26,11113.26,0],["2023-10-16",11113.26,11113.26,11113.26,11113.26,0],["2023-10-17",12075.83,12163.34,12075.83,12163.34,1800],["2023-10-18",12250.84,12688.37,12250.84,12688.37,700],["2023-10-19",12688.37,12688.37,12688.37,12688.37,100],["2023-10-20",11813.31,12513.36,11813.31,12513.36,400],["2023-10-23",12513.36,12513.36,12513.36,12513.36,0],["2023-10-24",12513.36,12513.36,12513.36,12513.36,0],["2023-10-25",12513.36,12513.36,12513.36,12513.36,0],["2023-10-26",12513.36,12513.36,12513.36,12513.36,0],["2023-10-27",12513.36,12513.36,12513.36,12513.36,0],["2023-10-30",12513.36,12513.36,12513.36,12513.36,0],["2023-10-31",11900.82,12600.87,11900.82,12600.87,2000],["2023-11-01",11813.31,11813.31,11813.31,11813.31,100],["2023-11-02",12950.89,12950.89,12775.88,12863.38,700],["2023-11-03",12688.37,12688.37,12688.37,12688.37,1000],["2023-11-06",12688.37,12688.37,12688.37,12688.37,100],["2023-11-07",12688.37,12688.37,12688.37,12688.37,300],["2023-11-08",12688.37,12688.37,12688.37,12688.37,1100],["2023-11-09",12688.37,12688.37,12688.37,12688.37,4300],["2023-11-10",12688.37,12688.37,12688.37,12688.37,500],["2023-11-13",12775.88,12950.89,12775.88,12950.89,6000],["2023-11-14",12775.88,12950.89,12425.85,12425.85,1700],["2023-11-15",12425.85,12425.85,12425.85,12425.85,0],["2023-11-16",12425.85,12425.85,12425.85,12425.85,0],["2023-11-17",12688.37,12863.38,12338.35,12688.37,4700],["2023-11-20",12688.37,12688.37,12688.37,12688.37,500],["2023-11-21",12688.37,12688.37,12688.37,12688.37,100],["2023-11-22",12015.5,12015.5,12015.5,12015.5,100],["2023-11-23",12015.5,13168.99,12015.5,12015.5,600],["2023-11-24",12015.5,12015.5,12015.5,12015.5,200],["2023-11-27",12015.5,12015.5,12015.5,12015.5,0],["2023-11-28",12015.5,12015.5,12015.5,12015.5,0],["2023-11-29",10862.02,12015.5,10862.02,12015.5,200],["2023-11-30",12592.25,12592.25,12592.25,12592.25,100],["2023-12-01",12592.25,12592.25,12496.12,12496.12,1700],["2023-12-04",12496.12,12496.12,12496.12,12496.12,500],["2023-12-05",12496.12,12496.12,12496.12,12496.12,2200],["2023-12-06",12496.12,12496.12,12015.5,12015.5,200],["2023-12-07",12015.5,12015.5,12015.5,12015.5,0],["2023-12-08",12015.5,12015.5,12015.5,12015.5,100],["2023-12-11",12015.5,12015.5,11534.88,12015.5,2600],["2023-12-12",12015.5,12015.5,12015.5,12015.5,400],["2023-12-13",11534.88,11534.88,11534.88,11534.88,100],["2023-12-14",11534.88,11631.01,11534.88,11631.01,300],["2023-12-15",11631.01,11631.01,11631.01,11631.01,0],["2023-12-18",11631.01,11631.01,11631.01,11631.01,0],["2023-12-19",11727.13,11727.13,11727.13,11727.13,100],["2023-12-20",12303.88,12303.88,12303.88,12303.88,200],["2023-12-21",12303.88,12303.88,12303.88,12303.88,0],["2023-12-22",12303.88,12303.88,12303.88,12303.88,0],["2023-12-25",12303.88,12303.88,12303.88,12303.88,0],["2023-12-26",12303.88,12303.88,12303.88,12303.88,2500],["2023-12-27",12303.88,12303.88,12303.88,12303.88,100],["2023-12-28",12496.12,12496.12,12496.12,12496.12,200],["2023-12-29",12496.12,13745.74,12496.12,13745.74,4400],["2024-01-02",14610.85,15091.47,14610.85,14899.22,9100],["2024-01-03",15091.47,16148.84,14995.35,14995.35,1000],["2024-01-04",13745.74,14995.35,13745.74,14899.22,1800],["2024-01-05",14418.6,16148.84,13457.36,14995.35,11500],["2024-01-08",13745.74,14995.35,13553.49,13553.49,2600],["2024-01-09",12976.74,12976.74,12303.88,12496.12,4100],["2024-01-10",12496.12,12496.12,12015.5,12496.12,22400],["2024-01-11",12207.75,12207.75,12111.63,12207.75,800],["2024-01-12",12207.75,12207.75,12207.75,12207.75,0],["2024-01-15",12207.75,12976.74,12207.75,12880.62,11900],["2024-01-16",13168.99,13168.99,12880.62,12880.62,200],["2024-01-17",12303.88,12303.88,12303.88,12303.88,800],["2024-01-18",12496.12,12496.12,12496.12,12496.12,100],["2024-01-19",12592.25,12592.25,12592.25,12592.25,100],["2024-01-22",12111.63,12592.25,11823.26,11919.38,16000],["2024-01-23",11919.38,11919.38,11919.38,11919.38,100],["2024-01-24",12111.63,12111.63,12111.63,12111.63,100],["2024-01-25",12303.88,12303.88,12303.88,12303.88,300],["2024-01-26",12207.75,12207.75,12207.75,12207.75,1000],["2024-01-29",12207.75,12207.75,12207.75,12207.75,300],["2024-01-30",12303.88,12303.88,12303.88,12303.88,1200],["2024-01-31",12303.88,12303.88,12303.88,12303.88,0],["2024-02-01",12400.0,12400.0,12400.0,12400.0,100],["2024-02-02",12111.63,12111.63,12111.63,12111.63,100],["2024-02-05",12303.88,12303.88,12015.5,12015.5,12200],["2024-02-06",12111.63,12111.63,12111.63,12111.63,500],["2024-02-07",12592.25,12592.25,12592.25,12592.25,100],["2024-02-15",12111.63,12400.0,11919.38,12400.0,3100],["2024-02-16",12976.74,12976.74,12400.0,12400.0,600],["2024-02-19",12400.0,12400.0,12207.75,12207.75,15000],["2024-02-20",12207.75,12207.75,12207.75,12207.75,0],["2024-02-21",12496.12,12592.25,12496.12,12592.25,2400],["2024-02-22",12592.25,12592.25,12592.25,12592.25,0],["2024-02-23",12592.25,12592.25,12592.25,12592.25,0],["2024-02-26",12592.25,12592.25,12592.25,12592.25,0],["2024-02-27",12015.5,12111.63,12015.5,12111.63,400],["2024-02-28",12111.63,12111.63,12111.63,12111.63,0],["2024-02-29",12111.63,12111.63,12111.63,12111.63,0],["2024-03-01",12592.25,12592.25,12592.25,12592.25,10000],["2024-03-04",12592.25,12592.25,12592.25,12592.25,200],["2024-03-05",12207.75,12207.75,12207.75,12207.75,700],["2024-03-06",12207.75,12207.75,12207.75,12207.75,4400],["2024-03-07",12207.75,12207.75,12207.75,12207.75,0],["2024-03-08",12207.75,12207.75,12207.75,12207.75,0],["2024-03-11",12207.75,12207.75,12207.75,12207.75,0],["2024-03-12",12111.63,12496.12,12111.63,12400.0,1600],["2024-03-13",12400.0,12400.0,12400.0,12400.0,0],["2024-03-14",12400.0,12400.0,12400.0,12400.0,0],["2024-03-15",12400.0,12400.0,12400.0,12400.0,0],["2024-03-18",12400.0,12400.0,12400.0,12400.0,0],["2024-03-19",12400.0,12400.0,12400.0,12400.0,0],["2024-03-20",12400.0,12496.12,12400.0,12496.12,11100],["2024-03-21",12111.63,12111.63,12111.63,12111.63,1000],["2024-03-22",12400.0,12400.0,12400.0,12400.0,700],["2024-03-25",12400.0,12400.0,12400.0,12400.0,0],["2024-03-26",12207.75,12207.75,12207.75,12207.75,800],["2024-03-27",12111.63,12111.63,12015.5,12015.5,2200],["2024-03-28",12400.0,12400.0,12400.0,12400.0,11000],["2024-03-29",12400.0,12400.0,12400.0,12400.0,200],["2024-04-01",12400.0,12400.0,12400.0,12400.0,0],["2024-04-02",12400.0,12400.0,12400.0,12400.0,100],["2024-04-03",12400.0,12400.0,12400.0,12400.0,0],["2024-04-04",12400.0,12400.0,12400.0,12400.0,0],["2024-04-05",12688.37,12784.5,12400.0,12688.37,1300],["2024-04-08",12496.12,12496.12,12496.12,12496.12,200],["2024-04-09",12496.12,12496.12,12496.12,12496.12,100],["2024-04-10",12496.12,12496.12,12496.12,12496.12,200],["2024-04-11",12688.37,12688.37,12592.25,12592.25,300],["2024-04-12",12592.25,12592.25,12592.25,12592.25,0],["2024-04-15",12592.25,12592.25,12592.25,12592.25,0],["2024-04-16",12592.25,12592.25,12592.25,12592.25,0],["2024-04-17",12592.25,12592.25,12592.25,12592.25,0],["2024-04-19",12111.63,12111.63,11534.88,11919.38,1100],["2024-04-22",11919.38,11919.38,11919.38,11919.38,0],["2024-04-23",11919.38,11919.38,11919.38,11919.38,0],["2024-04-24",11919.38,11919.38,11919.38,11919.38,200],["2024-04-25",11919.38,11919.38,11919.38,11919.38,0],["2024-04-26",11919.38,11919.38,11919.38,11919.38,0],["2024-05-02",12496.12,12592.25,12496.12,12592.25,2100],["2024-05-03",12592.25,12592.25,12592.25,12592.25,200],["2024-05-06",12400.0,12400.0,12400.0,12400.0,400],["2024-05-07",12400.0,12400.0,12400.0,12400.0,0],["2024-05-08",12400.0,12400.0,12400.0,12400.0,0],["2024-05-09",12400.0,12400.0,12400.0,12400.0,400],["2024-05-10",12400.0,12400.0,12400.0,12400.0,0],["2024-05-13",12400.0,12400.0,12400.0,12400.0,0],["2024-05-14",12400.0,12400.0,12400.0,12400.0,0],["2024-05-15",12496.12,12496.12,12496.12,12496.12,100],["2024-05-16",12496.12,12496.12,12496.12,12496.12,0],["2024-05-17",12688.37,12688.37,12688.37,12688.37,600],["2024-05-20",12496.12,12496.12,12496.12,12496.12,10000],["2024-05-21",12496.12,12496.12,12496.12,12496.12,0],["2024-05-22",12496.12,12496.12,12496.12,12496.12,0],["2024-05-23",12688.37,12688.37,12688.37,12688.37,100],["2024-05-24",12688.37,12688.37,12688.37,12688.37,2000],["2024-05-27",12688.37,12784.5,12688.37,12688.37,4700],["2024-05-28",12880.62,12880.62,12496.12,12688.37,12600],["2024-05-29",12688.37,12688.37,12688.37,12688.37,1000],["2024-05-30",12688.37,12688.37,12688.37,12688.37,600],["2024-05-31",12688.37,12784.5,12688.37,12688.37,1400],["2024-06-03",12784.5,12784.5,12784.5,12784.5,200],["2024-06-04",12784.5,12784.5,12688.37,12688.37,800],["2024-06-05",12784.5,12784.5,12784.5,12784.5,10000],["2024-06-06",12784.5,12784.5,12784.5,12784.5,3500],["2024-06-07",12784.5,12784.5,12784.5,12784.5,0],["2024-06-10",12496.12,12784.5,12496.12,12784.5,200],["2024-06-11",12784.5,12784.5,12784.5,12784.5,800],["2024-06-12",12784.5,12784.5,12015.5,12015.5,8800],["2024-06-13",12015.5,12015.5,12015.5,12015.5,0],["2024-06-14",12015.5,12015.5,12015.5,12015.5,0],["2024-06-17",12015.5,12111.63,11919.38,12015.5,4500],["2024-06-18",12015.5,12015.5,12015.5,12015.5,0],["2024-06-19",12496.12,12784.5,12496.12,12784.5,2200],["2024-06-20",12592.25,12592.25,12592.25,12592.25,100],["2024-06-21",12592.25,12592.25,12592.25,12592.25,200],["2024-06-24",12784.5,12784.5,12496.12,12496.12,2300],["2024-06-25",12592.25,12592.25,12400.0,12400.0,10500],["2024-06-26",12400.0,12400.0,12400.0,12400.0,200],["2024-06-27",12400.0,12400.0,12303.88,12303.88,1100],["2024-06-28",12303.88,12303.88,12303.88,12303.88,0],["2024-07-01",12303.88,12303.88,12303.88,12303.88,0],["2024-07-02",12303.88,12303.88,12303.88,12303.88,0],["2024-07-03",12303.88,12303.88,12303.88,12303.88,0],["2024-07-04",12496.12,12496.12,12496.12,12496.12,600],["2024-07-05",12303.88,12303.88,12303.88,12303.88,100],["2024-07-08",12303.88,12303.88,12303.88,12303.88,0],["2024-07-09",12303.88,12303.88,12303.88,12303.88,0],["2024-07-10",12303.88,12303.88,12303.88,12303.88,300],["2024-07-11",12303.88,12303.88,12303.88,12303.88,0],["2024-07-12",12207.75,12207.75,12207.75,12207.75,200],["2024-07-15",12207.75,12207.75,12207.75,12207.75,0],["2024-07-16",12496.12,12496.12,12496.12,12496.12,900],["2024-07-17",12496.12,12496.12,12496.12,12496.12,1800],["2024-07-18",12496.12,12496.12,12496.12,12496.12,0],["2024-07-19",12496.12,12496.12,12496.12,12496.12,0],["2024-07-22",13072.87,13072.87,13072.87,13072.87,100],["2024-07-23",13072.87,13072.87,13072.87,13072.87,0],["2024-07-24",13072.87,13072.87,13072.87,13072.87,0],["2024-07-25",12207.75,12207.75,12207.75,12207.75,100],["2024-07-26",12207.75,12207.75,12207.75,12207.75,2200],["2024-07-29",12688.37,12688.37,12688.37,12688.37,200],["2024-07-30",12688.37,12688.37,12688.37,12688.37,0],["2024-07-31",12496.12,12496.12,12207.75,12207.75,300],["2024-08-01",12207.75,12207.75,12207.75,12207.75,100],["2024-08-02",12207.75,12207.75,12207.75,12207.75,0],["2024-08-05",12207.75,12207.75,12207.75,12207.75,100],["2024-08-06",12207.75,12207.75,12207.75,12207.75,0],["2024-08-07",12207.75,12207.75,12207.75,12207.75,0],["2024-08-08",12207.75,12207.75,12207.75,12207.75,0],["2024-08-09",12207.75,12207.75,12207.75,12207.75,0],["2024-08-12",12207.75,12207.75,12207.75,12207.75,0],["2024-08-13",12688.37,12688.37,12688.37,12688.37,100],["2024-08-14",12592.25,12592.25,12592.25,12592.25,12000],["2024-08-15",12592.25,12592.25,12592.25,12592.25,0],["2024-08-16",12111.63,12111.63,12111.63,12111.63,200],["2024-08-19",12111.63,12111.63,12111.63,12111.63,0],["2024-08-20",12207.75,12207.75,12207.75,12207.75,400],["2024-08-21",12207.75,12303.88,12207.75,12303.88,1600],["2024-08-22",12207.75,12207.75,12207.75,12207.75,100],["2024-08-23",12207.75,12207.75,12207.75,12207.75,0],["2024-08-26",12207.75,12207.75,12207.75,12207.75,0],["2024-08-27",12400.0,12400.0,12400.0,12400.0,1000],["2024-08-28",12400.0,12400.0,12400.0,12400.0,1200],["2024-08-29",12400.0,12400.0,12400.0,12400.0,0],["2024-08-30",12400.0,12400.0,12400.0,12400.0,0],["2024-09-04",12400.0,12400.0,12400.0,12400.0,0],["2024-09-05",12400.0,12400.0,12400.0,12400.0,100],["2024-09-06",12496.12,12496.12,12496.12,12496.12,200],["2024-09-09",12496.12,12496.12,12496.12,12496.12,0],["2024-09-10",12496.12,12496.12,12496.12,12496.12,200],["2024-09-11",12400.0,12400.0,12400.0,12400.0,700],["2024-09-12",12400.0,12400.0,12400.0,12400.0,0],["2024-09-13",12400.0,12400.0,12400.0,12400.0,0],["2024-09-16",12400.0,12400.0,12400.0,12400.0,0],["2024-09-17",12400.0,12400.0,12400.0,12400.0,0],["2024-09-18",12400.0,12400.0,12400.0,12400.0,100],["2024-09-19",12400.0,12400.0,12400.0,12400.0,0],["2024-09-20",12400.0,12400.0,12400.0,12400.0,0],["2024-09-23",12000.0,13400.0,12000.0,13400.0,600],["2024-09-24",13400.0,13400.0,13400.0,13400.0,0],["2024-09-25",13400.0,13400.0,13400.0,13400.0,0],["2024-09-26",13400.0,13400.0,13400.0,13400.0,0],["2024-09-27",13400.0,13400.0,13400.0,13400.0,0],["2024-09-30",12200.0,12200.0,12200.0,12200.0,200],["2024-10-01",12200.0,12200.0,12200.0,12200.0,0],["2024-10-02",12200.0,12200.0,12200.0,12200.0,0],["2024-10-03",12200.0,12200.0,12200.0,12200.0,0],["2024-10-04",12200.0,12200.0,12200.0,12200.0,0],["2024-10-07",12200.0,12200.0,12200.0,12200.0,0],["2024-10-08",12200.0,12200.0,12200.0,12200.0,0],["2024-10-09",12200.0,12200.0,12200.0,12200.0,0],["2024-10-10",12200.0,12200.0,12200.0,12200.0,0],["2024-10-11",12200.0,12200.0,12200.0,12200.0,0],["2024-10-14",12200.0,12200.0,12200.0,12200.0,0],["2024-10-15",12200.0,12200.0,12200.0,12200.0,0],["2024-10-16",12200.0,12200.0,12200.0,12200.0,0],["2024-10-17",12200.0,12200.0,12200.0,12200.0,0],["2024-10-18",12200.0,12200.0,12200.0,12200.0,0],["2024-10-21",12200.0,12200.0,12200.0,12200.0,0],["2024-10-22",12200.0,12200.0,12200.0,12200.0,0],["2024-10-23",12200.0,12200.0,12200.0,12200.0,0],["2024-10-24",12200.0,12200.0,12200.0,12200.0,0],["2024-10-25",12200.0,12200.0,12200.0,12200.0,0],["2024-10-28",12200.0,12200.0,12200.0,12200.0,0],["2024-10-29",12200.0,12200.0,12200.0,12200.0,0],["2024-10-30",12200.0,12200.0,12200.0,12200.0,0],["2024-10-31",12200.0,12200.0,12200.0,12200.0,0],["2024-11-01",12200.0,12200.0,12200.0,12200.0,0],["2024-11-04",12200.0,12200.0,12200.0,12200.0,0],["2024-11-05",12200.0,12200.0,12200.0,12200.0,0],["2024-11-06",12200.0,12200.0,12200.0,12200.0,0],["2024-11-07",12200.0,12200.0,12200.0,12200.0,0],["2024-11-08",12200.0,12200.0,12200.0,12200.0,0],["2024-11-11",12200.0,12200.0,12200.0,12200.0,0],["2024-11-12",12200.0,12200.0,12200.0,12200.0,0],["2024-11-13",12200.0,12200.0,12200.0,12200.0,0],["2024-11-14",12200.0,12200.0,12200.0,12200.0,0],["2024-11-15",11500.0,12200.0,11500.0,12200.0,300],["2024-11-18",12200.0,12200.0,12200.0,12200.0,0],["2024-11-19",12200.0,12200.0,12200.0,12200.0,0],["2024-11-20",12200.0,12200.0,12200.0,12200.0,0],["2024-11-21",12200.0,12200.0,12200.0,12200.0,0],["2024-11-22",12200.0,12200.0,12200.0,12200.0,300],["2024-11-25",12200.0,12200.0,12200.0,12200.0,1100],["2024-11-26",12200.0,12200.0,12000.0,12000.0,1300],["2024-11-27",12000.0,12000.0,12000.0,12000.0,0],["2024-11-28",12000.0,12000.0,12000.0,12000.0,0],["2024-11-29",12000.0,12000.0,12000.0,12000.0,0],["2024-12-02",12000.0,12000.0,12000.0,12000.0,0],["2024-12-03",12000.0,12000.0,12000.0,12000.0,0],["2024-12-04",12000.0,12000.0,12000.0,12000.0,100],["2024-12-05",11900.0,12000.0,10900.0,11000.0,1900],["2024-12-06",12000.0,12000.0,11800.0,11800.0,1100],["2024-12-09",11800.0,11800.0,11800.0,11800.0,0],["2024-12-10",11800.0,11800.0,11800.0,11800.0,0],["2024-12-11",11800.0,11800.0,11800.0,11800.0,100],["2024-12-12",11800.0,11800.0,11800.0,11800.0,0],["2024-12-13",11800.0,11800.0,11800.0,11800.0,0],["2024-12-16",11500.0,11500.0,11500.0,11500.0,100],["2024-12-17",11500.0,11500.0,11500.0,11500.0,0],["2024-12-18",11100.0,11100.0,11100.0,11100.0,300],["2024-12-19",11100.0,11100.0,11100.0,11100.0,0],["2024-12-20",11100.0,11100.0,11100.0,11100.0,0],["2024-12-23",11100.0,11100.0,11100.0,11100.0,0],["2024-12-24",11100.0,11100.0,11100.0,11100.0,0],["2024-12-25",11100.0,11100.0,11100.0,11100.0,0],["2024-12-26",11100.0,11100.0,11100.0,11100.0,0],["2024-12-27",11100.0,11100.0,11100.0,11100.0,0],["2024-12-30",12200.0,12200.0,12200.0,12200.0,103900],["2024-12-31",13200.0,13200.0,13200.0,13200.0,700],["2025-01-02",13000.0,13000.0,12000.0,12000.0,1400],["2025-01-03",11000.0,12400.0,10800.0,10800.0,1300],["2025-01-06",10800.0,10800.0,10800.0,10800.0,0],["2025-01-07",11800.0,11800.0,11800.0,11800.0,200],["2025-01-08",11000.0,11800.0,11000.0,11800.0,400],["2025-01-09",12800.0,12800.0,12800.0,12800.0,2000],["2025-01-10",13200.0,13200.0,13200.0,13200.0,3500],["2025-01-13",13200.0,13200.0,13200.0,13200.0,1300],["2025-01-14",13200.0,14500.0,12900.0,14500.0,66800],["2025-01-15",13500.0,14500.0,13200.0,14500.0,32200],["2025-01-16",13500.0,14500.0,13100.0,13800.0,8800],["2025-01-17",13400.0,13400.0,12500.0,12500.0,3792600],["2025-01-20",13300.0,13300.0,11300.0,13000.0,6500],["2025-01-21",13000.0,13000.0,13000.0,13000.0,0],["2025-01-22",13000.0,13000.0,13000.0,13000.0,0],["2025-01-23",13000.0,13000.0,13000.0,13000.0,0],["2025-01-24",13000.0,13000.0,13000.0,13000.0,0],["2025-02-03",12000.0,12000.0,11700.0,11700.0,2400],["2025-02-04",11800.0,11800.0,11200.0,11700.0,3200],["2025-02-05",11700.0,11700.0,11700.0,11700.0,0],["2025-02-06",11500.0,11500.0,11500.0,11500.0,800],["2025-02-07",11500.0,11500.0,11500.0,11500.0,0],["2025-02-10",11500.0,11500.0,11500.0,11500.0,100],["2025-02-11",11500.0,11500.0,11500.0,11500.0,0],["2025-02-12",11500.0,11500.0,11500.0,11500.0,0],["2025-02-13",11500.0,11500.0,11500.0,11500.0,0],["2025-02-14",12500.0,12500.0,12500.0,12500.0,500],["2025-02-17",12500.0,12500.0,12500.0,12500.0,0],["2025-02-18",11400.0,11400.0,11400.0,11400.0,100],["2025-02-19",12200.0,12400.0,12200.0,12400.0,400],["2025-02-20",12400.0,12400.0,12400.0,12400.0,0],["2025-02-21",12400.0,12400.0,12400.0,12400.0,0],["2025-02-24",12400.0,12400.0,12400.0,12400.0,0],["2025-02-25",12400.0,12400.0,12400.0,12400.0,0],["2025-02-26",12400.0,12400.0,12400.0,12400.0,0],["2025-02-27",11400.0,11400.0,11400.0,11400.0,100],["2025-02-28",11400.0,11400.0,11400.0,11400.0,2400],["2025-03-03",11400.0,11400.0,11400.0,11400.0,0],["2025-03-04",12400.0,12400.0,12400.0,12400.0,100],["2025-03-05",12400.0,12400.0,12400.0,12400.0,0],["2025-03-06",12000.0,12000.0,12000.0,12000.0,9100],["2025-03-07",11500.0,12000.0,11400.0,12000.0,1700],["2025-03-10",12000.0,12000.0,12000.0,12000.0,0],["2025-03-11",12000.0,12000.0,12000.0,12000.0,0],["2025-03-12",12000.0,12000.0,12000.0,12000.0,0],["2025-03-13",11900.0,11900.0,11900.0,11900.0,10000],["2025-03-14",11900.0,11900.0,11900.0,11900.0,0],["2025-03-17",11900.0,11900.0,11900.0,11900.0,0],["2025-03-18",11900.0,11900.0,11900.0,11900.0,0],["2025-03-19",11900.0,11900.0,11900.0,11900.0,0],["2025-03-20",11900.0,11900.0,11900.0,11900.0,0],["2025-03-21",11900.0,11900.0,11900.0,11900.0,0],["2025-03-24",11000.0,11800.0,11000.0,11800.0,3000],["2025-03-25",11800.0,11800.0,11800.0,11800.0,0],["2025-03-26",11800.0,11800.0,11800.0,11800.0,0],["2025-03-27",11800.0,11800.0,11800.0,11800.0,0],["2025-03-28",11500.0,11500.0,11500.0,11500.0,100],["2025-03-31",11500.0,11500.0,11500.0,11500.0,0],["2025-04-01",11500.0,11500.0,11500.0,11500.0,0],["2025-04-02",11500.0,11500.0,11500.0,11500.0,0],["2025-04-03",11500.0,11500.0,11500.0,11500.0,0],["2025-04-04",11500.0,11500.0,11500.0,11500.0,500],["2025-04-08",10900.0,11000.0,10900.0,11000.0,300],["2025-04-09",12100.0,12100.0,11500.0,11600.0,700],["2025-04-10",11600.0,11600.0,11600.0,11600.0,2000],["2025-04-11",11600.0,11600.0,11600.0,11600.0,0],["2025-04-14",11600.0,11600.0,11600.0,11600.0,0],["2025-04-15",11500.0,11500.0,11300.0,11300.0,400],["2025-04-16",11300.0,11300.0,11300.0,11300.0,0],["2025-04-17",11500.0,11600.0,11500.0,11600.0,200],["2025-04-18",11000.0,11000.0,11000.0,11000.0,100],["2025-04-21",11200.0,11200.0,11200.0,11200.0,600],["2025-04-22",11200.0,11200.0,11200.0,11200.0,2000],["2025-04-23",10800.0,10800.0,10500.0,10500.0,1200],["2025-04-24",10500.0,10500.0,10500.0,10500.0,800],["2025-04-25",10500.0,10500.0,10500.0,10500.0,0],["2025-04-28",10500.0,10500.0,10500.0,10500.0,1100],["2025-04-29",10500.0,10500.0,10500.0,10500.0,0],["2025-05-05",11400.0,11500.0,11400.0,11500.0,200],["2025-05-06",11500.0,11500.0,11500.0,11500.0,0],["2025-05-07",11500.0,11500.0,11500.0,11500.0,0],["2025-05-08",11500.0,11500.0,11500.0,11500.0,0],["2025-05-09",11600.0,11600.0,11600.0,11600.0,100],["2025-05-12",11900.0,11900.0,11900.0,11900.0,200],["2025-05-13",11900.0,11900.0,11900.0,11900.0,0],["2025-05-14",11900.0,11900.0,11900.0,11900.0,0],["2025-05-15",11900.0,11900.0,11900.0,11900.0,0],["2025-05-16",11900.0,11900.0,11900.0,11900.0,0],["2025-05-19",11900.0,11900.0,11900.0,11900.0,0],["2025-05-20",11900.0,11900.0,11900.0,11900.0,0],["2025-05-21",11900.0,11900.0,11900.0,11900.0,0],["2025-05-22",11600.0,11700.0,11600.0,11700.0,300],["2025-05-23",11700.0,11700.0,11700.0,11700.0,0],["2025-05-26",11700.0,12000.0,11700.0,12000.0,11900],["2025-05-27",12000.0,12000.0,12000.0,12000.0,6500],["2025-05-28",10800.0,13200.0,10800.0,12000.0,6400],["2025-05-29",11700.0,12000.0,10900.0,11000.0,16400],["2025-05-30",12100.0,12100.0,10000.0,12100.0,106800],["2025-06-02",13100.0,13100.0,11500.0,11500.0,20200],["2025-06-03",11500.0,11500.0,11200.0,11400.0,30800],["2025-06-04",11000.0,11500.0,10300.0,11500.0,56700],["2025-06-05",10500.0,11500.0,10500.0,11500.0,11600],["2025-06-06",11500.0,11500.0,10400.0,10500.0,16300],["2025-06-09",10400.0,10400.0,10400.0,10400.0,2200],["2025-06-10",10400.0,10400.0,10400.0,10400.0,3300],["2025-06-11",10400.0,10400.0,10400.0,10400.0,3600],["2025-06-12",10400.0,10500.0,10400.0,10500.0,5700],["2025-06-13",10400.0,10400.0,10200.0,10200.0,1500],["2025-06-16",10100.0,10200.0,10000.0,10200.0,3400],["2025-06-17",10200.0,10300.0,10200.0,10300.0,1100],["2025-06-18",10300.0,10300.0,10300.0,10300.0,500],["2025-06-19",10200.0,10300.0,10200.0,10300.0,700],["2025-06-20",10200.0,10300.0,10200.0,10300.0,2400],["2025-06-23",10200.0,10200.0,10200.0,10200.0,1200],["2025-06-24",10200.0,10200.0,10200.0,10200.0,612700],["2025-06-25",10200.0,10200.0,10200.0,10200.0,100],["2025-06-26",10100.0,10100.0,10100.0,10100.0,200],["2025-06-27",10100.0,10100.0,10100.0,10100.0,1900],["2025-06-30",10100.0,10200.0,10100.0,10200.0,800],["2025-07-01",10100.0,10100.0,10100.0,10100.0,700],["2025-07-02",10100.0,10100.0,10100.0,10100.0,1000],["2025-07-03",10100.0,10100.0,10100.0,10100.0,3100],["2025-07-04",10000.0,10000.0,10000.0,10000.0,2300],["2025-07-07",10000.0,10200.0,10000.0,10200.0,2700],["2025-07-08",10200.0,10400.0,10200.0,10400.0,3300],["2025-07-09",10100.0,10500.0,10100.0,10100.0,3600],["2025-07-10",10200.0,10200.0,10100.0,10100.0,3600],["2025-07-11",10100.0,10300.0,10100.0,10300.0,400],["2025-07-14",10300.0,10300.0,10100.0,10200.0,6900],["2025-07-15",10200.0,10200.0,10200.0,10200.0,0],["2025-07-16",10200.0,10200.0,10200.0,10200.0,0],["2025-07-17",10500.0,10500.0,10400.0,10400.0,1200],["2025-07-18",10400.0,10400.0,10400.0,10400.0,0],["2025-07-21",11400.0,11400.0,10100.0,10200.0,4700],["2025-07-22",10200.0,10200.0,10200.0,10200.0,0],["2025-07-23",10200.0,10200.0,10200.0,10200.0,5300],["2025-07-24",10500.0,10500.0,10200.0,10500.0,5000],["2025-07-25",10400.0,10400.0,10400.0,10400.0,3900],["2025-07-28",10400.0,10400.0,10200.0,10300.0,22500],["2025-07-29",10300.0,10300.0,10100.0,10100.0,9500],["2025-07-30",10300.0,10300.0,10100.0,10100.0,11600],["2025-07-31",10100.0,10200.0,10100.0,10200.0,2100],["2025-08-01",10200.0,10200.0,10200.0,10200.0,0],["2025-08-04",10100.0,10100.0,10100.0,10100.0,400],["2025-08-05",10100.0,10200.0,10100.0,10200.0,1500],["2025-08-06",10000.0,10300.0,10000.0,10300.0,4000],["2025-08-07",10300.0,10300.0,10300.0,10300.0,1200],["2025-08-08",10400.0,10400.0,10400.0,10400.0,8300],["2025-08-11",10400.0,10400.0,10400.0,10400.0,400],["2025-08-12",10400.0,10400.0,10000.0,10300.0,12000],["2025-08-13",10100.0,10300.0,10000.0,10200.0,3400],["2025-08-14",10300.0,10300.0,10200.0,10200.0,1100],["2025-08-15",10300.0,10300.0,10300.0,10300.0,1300],["2025-08-18",10200.0,10500.0,10200.0,10500.0,1500],["2025-08-19",10300.0,10400.0,10300.0,10400.0,1200],["2025-08-20",10300.0,10300.0,10300.0,10300.0,5000],["2025-08-21",10300.0,10300.0,10300.0,10300.0,0],["2025-08-22",10300.0,10300.0,10300.0,10300.0,0],["2025-08-25",10200.0,10200.0,10200.0,10200.0,1100],["2025-08-26",10200.0,10200.0,10200.0,10200.0,0],["2025-08-27",10200.0,10200.0,10200.0,10200.0,100],["2025-08-28",10100.0,10100.0,10100.0,10100.0,100],["2025-08-29",10300.0,10300.0,10000.0,10100.0,8500],["2025-09-03",10100.0,10100.0,10100.0,10100.0,0],["2025-09-04",10100.0,10100.0,10100.0,10100.0,0],["2025-09-05",10100.0,10100.0,10100.0,10100.0,0],["2025-09-08",10200.0,10200.0,10200.0,10200.0,100],["2025-09-09",10200.0,10200.0,10200.0,10200.0,3000],["2025-09-10",10200.0,10200.0,10200.0,10200.0,0],["2025-09-11",10200.0,10200.0,10200.0,10200.0,0],["2025-09-12",10300.0,10300.0,10300.0,10300.0,100],["2025-09-15",10000.0,10100.0,10000.0,10100.0,300],["2025-09-16",10000.0,10200.0,10000.0,10200.0,200],["2025-09-17",10200.0,10700.0,10200.0,10700.0,7200],["2025-09-18",10500.0,11700.0,10500.0,11700.0,314000],["2025-09-19",12700.0,12800.0,11500.0,11500.0,357900],["2025-09-22",12300.0,12300.0,10400.0,10400.0,40800],["2025-09-23",9400.0,10000.0,9400.0,9400.0,50100],["2025-09-24",9400.0,9400.0,8500.0,8900.0,213800],["2025-09-25",8100.0,8600.0,8100.0,8100.0,129300],["2025-09-26",8200.0,8500.0,7900.0,8000.0,17400],["2025-09-29",8000.0,8300.0,8000.0,8200.0,8800],["2025-09-30",8100.0,8200.0,8000.0,8200.0,27800],["2025-10-01",8000.0,8200.0,8000.0,8000.0,67500],["2025-10-02",8000.0,8200.0,8000.0,8000.0,12300],["2025-10-03",8000.0,8200.0,8000.0,8100.0,20800],["2025-10-06",8100.0,8300.0,8100.0,8100.0,13700],["2025-10-07",8200.0,8200.0,8100.0,8100.0,28700],["2025-10-08",8100.0,8200.0,8100.0,8200.0,3200],["2025-10-09",8000.0,8200.0,8000.0,8000.0,5700],["2025-10-10",8200.0,8300.0,8100.0,8300.0,4900],["2025-10-13",8100.0,8200.0,8100.0,8200.0,4900],["2025-10-14",8100.0,8200.0,8100.0,8100.0,9900],["2025-10-15",8100.0,8100.0,8000.0,8000.0,14300],["2025-10-16",8000.0,8000.0,7500.0,7500.0,5900],["2025-10-17",7500.0,7900.0,7500.0,7700.0,9200],["2025-10-20",7400.0,7700.0,7400.0,7700.0,3800],["2025-10-21",7500.0,7500.0,7400.0,7500.0,5500],["2025-10-22",7400.0,7400.0,7300.0,7400.0,9700],["2025-10-23",7400.0,7500.0,7400.0,7500.0,3800],["2025-10-24",7400.0,7500.0,7400.0,7500.0,1600],["2025-10-27",7500.0,7500.0,7300.0,7300.0,7500],["2025-10-28",7400.0,7400.0,7300.0,7400.0,6900],["2025-10-29",7400.0,7500.0,7400.0,7400.0,1900],["2025-10-30",7500.0,7500.0,7400.0,7400.0,3200],["2025-10-31",7500.0,7600.0,7500.0,7500.0,5200],["2025-11-03",8000.0,8000.0,7800.0,7800.0,700],["2025-11-04",7900.0,7900.0,7700.0,7700.0,3500],["2025-11-05",7700.0,7700.0,7600.0,7700.0,1200],["2025-11-06",7700.0,7700.0,7700.0,7700.0,200],["2025-11-07",7500.0,7700.0,7300.0,7700.0,2700],["2025-11-10",7700.0,7700.0,7400.0,7400.0,2900],["2025-11-11",7400.0,7600.0,7400.0,7600.0,3500],["2025-11-12",7600.0,7600.0,7500.0,7500.0,200],["2025-11-13",7500.0,7500.0,7500.0,7500.0,11500],["2025-11-14",7600.0,7700.0,7500.0,7500.0,3100],["2025-11-17",7500.0,7800.0,7500.0,7700.0,4600],["2025-11-18",7800.0,7800.0,7700.0,7800.0,1900],["2025-11-19",7700.0,7700.0,7700.0,7700.0,700],["2025-11-20",7800.0,7800.0,7600.0,7600.0,500],["2025-11-21",7700.0,7700.0,7700.0,7700.0,1700],["2025-11-24",7500.0,7500.0,7500.0,7500.0,1100],["2025-11-25",7500.0,7500.0,7500.0,7500.0,4600],["2025-11-26",7700.0,7700.0,7600.0,7600.0,500],["2025-11-27",7700.0,7700.0,7700.0,7700.0,500],["2025-11-28",7700.0,7700.0,7600.0,7600.0,1500],["2025-12-01",7800.0,7800.0,7600.0,7600.0,500],["2025-12-02",7800.0,7800.0,7600.0,7600.0,8200],["2025-12-03",7500.0,7800.0,7500.0,7800.0,2700],["2025-12-04",7800.0,7800.0,7700.0,7700.0,1900],["2025-12-05",7600.0,7700.0,7600.0,7700.0,4100],["2025-12-08",7800.0,7800.0,7500.0,7600.0,17000],["2025-12-09",7700.0,7700.0,7600.0,7700.0,300],["2025-12-10",7700.0,7700.0,7700.0,7700.0,100],["2025-12-11",7500.0,7700.0,7500.0,7700.0,1100],["2025-12-12",7700.0,7700.0,7700.0,7700.0,0],["2025-12-15",7500.0,7700.0,7400.0,7700.0,1900],["2025-12-16",7500.0,7500.0,7500.0,7500.0,4000],["2025-12-17",7500.0,7500.0,7500.0,7500.0,0],["2025-12-18",7500.0,7500.0,7500.0,7500.0,0],["2025-12-19",7500.0,7600.0,7300.0,7600.0,1800],["2025-12-22",7600.0,7700.0,7600.0,7600.0,1100],["2025-12-23",7600.0,7600.0,7600.0,7600.0,1600],["2025-12-24",7600.0,7600.0,7500.0,7600.0,2800],["2025-12-25",7600.0,7600.0,7600.0,7600.0,500],["2025-12-26",7600.0,7600.0,7600.0,7600.0,200],["2025-12-29",7500.0,7600.0,7500.0,7600.0,1800],["2025-12-30",7600.0,7600.0,7600.0,7600.0,600],["2025-12-31",7500.0,7500.0,7500.0,7500.0,5200],["2026-01-05",7500.0,7900.0,7500.0,7900.0,12200],["2026-01-06",7800.0,8600.0,7700.0,8500.0,37700],["2026-01-07",8600.0,8700.0,8500.0,8600.0,26100],["2026-01-08",8600.0,8600.0,8000.0,8200.0,16900],["2026-01-09",8200.0,9000.0,8200.0,9000.0,97500],["2026-01-12",9800.0,9900.0,9500.0,9900.0,110000],["2026-01-13",10700.0,10800.0,10500.0,10800.0,201500],["2026-01-14",10900.0,11800.0,10600.0,11500.0,105800],["2026-01-15",11500.0,11800.0,10400.0,11000.0,107700],["2026-01-16",11000.0,11100.0,9900.0,9900.0,17900],["2026-01-19",9100.0,9700.0,9000.0,9000.0,27700],["2026-01-20",8100.0,8100.0,8100.0,8100.0,57400],["2026-01-21",7300.0,8000.0,7300.0,7600.0,229500],["2026-01-22",7800.0,8100.0,7400.0,7700.0,70800],["2026-01-23",7700.0,8000.0,7500.0,7600.0,45200],["2026-01-26",7500.0,7600.0,7500.0,7500.0,57400],["2026-01-27",7500.0,7700.0,7500.0,7500.0,14800],["2026-01-28",7600.0,7700.0,7600.0,7600.0,17100],["2026-01-29",7600.0,7700.0,7500.0,7700.0,39100],["2026-01-30",7600.0,7700.0,7600.0,7600.0,13300],["2026-02-02",7600.0,7600.0,7500.0,7600.0,22900],["2026-02-03",7500.0,7600.0,7500.0,7600.0,16500],["2026-02-04",7600.0,7800.0,7600.0,7700.0,7400],["2026-02-05",7800.0,7800.0,7800.0,7800.0,7200],["2026-02-06",7900.0,8000.0,7600.0,7700.0,13700],["2026-02-09",7700.0,7700.0,7700.0,7700.0,1700],["2026-02-10",7800.0,7800.0,7600.0,7600.0,3300],["2026-02-11",7700.0,7700.0,7700.0,7700.0,1200],["2026-02-12",7700.0,7900.0,7700.0,7800.0,1300],["2026-02-13",7700.0,7800.0,7600.0,7800.0,3400],["2026-02-23",7700.0,7800.0,7700.0,7800.0,1200],["2026-02-24",7700.0,7700.0,7700.0,7700.0,3100],["2026-02-25",7700.0,7700.0,7700.0,7700.0,3600],["2026-02-26",7600.0,7700.0,7600.0,7700.0,10700],["2026-02-27",7600.0,7600.0,7500.0,7600.0,9900],["2026-03-02",7600.0,7800.0,7600.0,7700.0,4700],["2026-03-03",7800.0,7900.0,7800.0,7900.0,5700],["2026-03-04",8000.0,8100.0,8000.0,8000.0,7100],["2026-03-05",8000.0,8000.0,8000.0,8000.0,4200],["2026-03-06",8000.0,8000.0,8000.0,8000.0,800],["2026-03-09",7500.0,7500.0,7200.0,7200.0,24900],["2026-03-10",7200.0,7500.0,7200.0,7500.0,1600],["2026-03-11",7500.0,7500.0,7500.0,7500.0,15600],["2026-03-12",7700.0,7700.0,7700.0,7700.0,1000],["2026-03-13",7700.0,8100.0,7700.0,7800.0,28700],["2026-03-16",7800.0,7900.0,7700.0,7900.0,5200],["2026-03-17",7900.0,7900.0,7600.0,7700.0,3500],["2026-03-18",7500.0,7700.0,7400.0,7700.0,14100],["2026-03-19",7700.0,7900.0,7700.0,7900.0,12000],["2026-03-20",7900.0,8000.0,7800.0,7900.0,27800],["2026-03-23",8000.0,8000.0,7600.0,7600.0,21500],["2026-03-24",7800.0,7800.0,7800.0,7800.0,3800],["2026-03-25",7600.0,7800.0,7500.0,7800.0,11300],["2026-03-26",7800.0,7900.0,7600.0,7900.0,7600],["2026-03-27",7700.0,7800.0,7500.0,7700.0,11900],["2026-03-30",7900.0,8000.0,7600.0,7700.0,2400],["2026-03-31",7800.0,7800.0,7800.0,7800.0,100],["2026-04-01",7700.0,7800.0,7700.0,7800.0,500],["2026-04-02",7600.0,7700.0,7600.0,7700.0,2100],["2026-04-03",7600.0,7700.0,7600.0,7700.0,2300],["2026-04-06",7500.0,7500.0,7500.0,7500.0,1200],["2026-04-07",7500.0,7600.0,7500.0,7600.0,3000],["2026-04-08",7600.0,7700.0,7500.0,7700.0,17600],["2026-04-09",7600.0,7700.0,7300.0,7700.0,13500],["2026-04-10",7600.0,7600.0,7500.0,7600.0,800],["2026-04-13",7600.0,7600.0,7600.0,7600.0,200],["2026-04-14",7500.0,7600.0,7500.0,7600.0,3000],["2026-04-15",7500.0,7600.0,7500.0,7500.0,2000],["2026-04-16",7500.0,7600.0,7400.0,7600.0,4300],["2026-04-17",7600.0,7600.0,7500.0,7600.0,900],["2026-04-20",7500.0,7600.0,7400.0,7400.0,9400],["2026-04-21",7400.0,7500.0,7200.0,7400.0,16600],["2026-04-22",7400.0,7500.0,7400.0,7500.0,300],["2026-04-23",7500.0,7500.0,7500.0,7500.0,100],["2026-04-24",7400.0,7500.0,7400.0,7500.0,500],["2026-04-28",7400.0,7500.0,7400.0,7500.0,2000],["2026-04-29",7500.0,7500.0,7500.0,7500.0,0],["2026-05-04",7500.0,7500.0,7500.0,7500.0,100],["2026-05-05",7400.0,7400.0,7400.0,7400.0,600],["2026-05-06",7300.0,7400.0,7300.0,7400.0,200],["2026-05-07",7300.0,7500.0,7300.0,7500.0,7300],["2026-05-08",7500.0,7600.0,7500.0,7600.0,2000],["2026-05-11",7600.0,7800.0,7600.0,7600.0,3300],["2026-05-12",7700.0,7700.0,7600.0,7600.0,1800],["2026-05-13",7600.0,7600.0,7600.0,7600.0,0],["2026-05-14",7700.0,7700.0,7700.0,7700.0,100],["2026-05-15",7700.0,7700.0,7700.0,7700.0,0],["2026-05-18",7700.0,7700.0,7700.0,7700.0,0],["2026-05-19",7500.0,7700.0,7500.0,7600.0,1000],["2026-05-20",7500.0,7600.0,7500.0,7600.0,1800],["2026-05-21",7600.0,7600.0,7600.0,7600.0,0],["2026-05-22",7600.0,7600.0,7600.0,7600.0,0],["2026-05-25",7600.0,7600.0,7600.0,7600.0,0],["2026-05-26",7500.0,7500.0,7500.0,7500.0,100],["2026-05-27",7500.0,7500.0,7500.0,7500.0,100],["2026-05-28",7600.0,7600.0,7600.0,7600.0,1500],["2026-05-29",7600.0,7600.0,7500.0,7600.0,2400],["2026-06-01",7600.0,7600.0,7600.0,7600.0,500],["2026-06-02",7600.0,7700.0,7600.0,7600.0,2200],["2026-06-03",7600.0,7600.0,7600.0,7600.0,0],["2026-06-04",7500.0,7500.0,7500.0,7500.0,400],["2026-06-05",7500.0,7500.0,7500.0,7500.0,600],["2026-06-08",7500.0,7500.0,7500.0,7500.0,100],["2026-06-09",7400.0,7400.0,7200.0,7400.0,3000],["2026-06-10",7400.0,7500.0,7400.0,7500.0,1100],["2026-06-11",7500.0,7500.0,7400.0,7500.0,1200],["2026-06-12",7500.0,7600.0,7500.0,7500.0,3600],["2026-06-15",7600.0,7600.0,7500.0,7500.0,200],["2026-06-16",7500.0,7500.0,7500.0,7500.0,5000],["2026-06-17",7400.0,7700.0,7400.0,7600.0,2000],["2026-06-18",7600.0,7600.0,7600.0,7600.0,1300],["2026-06-19",7500.0,7500.0,7500.0,7500.0,100],["2026-06-22",7500.0,7500.0,7500.0,7500.0,0],["2026-06-23",7500.0,7500.0,7500.0,7500.0,100],["2026-06-24",7500.0,7500.0,7500.0,7500.0,0],["2026-06-25",7400.0,7600.0,7400.0,7600.0,300],["2026-06-26",7600.0,7700.0,7600.0,7700.0,19700],["2026-06-29",7700.0,7700.0,7600.0,7600.0,900],["2026-06-30",7700.0,7800.0,7700.0,7800.0,700],["2026-07-01",7800.0,7800.0,7800.0,7800.0,0],["2026-07-02",7800.0,7800.0,7800.0,7800.0,0],["2026-07-03",7800.0,7800.0,7800.0,7800.0,0],["2026-07-06",8000.0,8000.0,8000.0,8000.0,100],["2026-07-07",8200.0,8200.0,7500.0,7600.0,1900],["2026-07-08",7600.0,7600.0,7600.0,7600.0,200],["2026-07-09",7500.0,7500.0,7500.0,7500.0,100],["2026-07-10",7500.0,7500.0,7500.0,7500.0,100],["2026-07-13",7500.0,7500.0,7500.0,7500.0,0],["2026-07-14",7400.0,7600.0,7400.0,7600.0,300],["2026-07-15",7600.0,7600.0,7600.0,7600.0,100],["2026-07-16",7500.0,7500.0,7500.0,7500.0,100],["2026-07-17",7500.0,7500.0,7500.0,7500.0,0],["2026-07-20",7500.0,7500.0,7500.0,7500.0,300],["2026-07-21",7600.0,7600.0,7600.0,7600.0,14200],["2026-07-22",7600.0,7600.0,7600.0,7600.0,200],["2026-07-23",7700.0,7700.0,7500.0,7500.0,10300],["2026-07-24",7500.0,7500.0,7500.0,7500.0,100],["2026-07-27",7200.0,7400.0,7200.0,7200.0,7200],["2026-07-28",7200.0,7400.0,7100.0,7400.0,5000],["2026-07-29",7400.0,7400.0,7400.0,7400.0,0],["2026-07-30",7000.0,7400.0,7000.0,7400.0,800],["2026-07-31",7400.0,7400.0,7400.0,7400.0,100],["2026-08-03",7200.0,7400.0,7200.0,7400.0,200],["2026-08-04",7400.0,7400.0,7400.0,7400.0,400],["2026-08-05",7200.0,7300.0,7200.0,7300.0,2600],["2026-08-06",7300.0,7500.0,7300.0,7500.0,900],["2026-08-07",7500.0,7500.0,7500.0,7500.0,0],["2026-08-10",7100.0,7400.0,7000.0,7400.0,3100],["2026-08-11",7200.0,7200.0,7200.0,7200.0,100],["2026-08-12",7200.0,7200.0,7200.0,7200.0,2200],["2026-08-13",7200.0,7200.0,7200.0,7200.0,100],["2026-08-14",7600.0,7600.0,7600.0,7600.0,100],["2026-08-17",7600.0,7600.0,7600.0,7600.0,0],["2026-08-18",7200.0,7300.0,7200.0,7300.0,700],["2026-08-19",7300.0,7300.0,7300.0,7300.0,0],["2026-08-20",6600.0,7600.0,6600.0,7600.0,1100],["2026-08-21",7600.0,7600.0,7600.0,7600.0,0],["2026-08-24",7600.0,7600.0,7600.0,7600.0,0],["2026-08-25",7600.0,7600.0,7600.0,7600.0,0],["2026-08-26",7600.0,7600.0,7600.0,7600.0,0],["2026-08-27",7600.0,7600.0,7600.0,7600.0,0],["2026-08-28",7000.0,7200.0,7000.0,7200.0,300],["2026-09-03",7200.0,7200.0,7200.0,7200.0,400],["2026-09-04",7000.0,7200.0,7000.0,7200.0,300],["2026-09-07",7200.0,7300.0,7200.0,7200.0,8100],["2026-09-08",7500.0,7500.0,7500.0,7500.0,100],["2026-09-09",7200.0,7200.0,7100.0,7200.0,1200],["2026-09-10",7200.0,7200.0,7000.0,7100.0,14600],["2026-09-11",7800.0,7800.0,7100.0,7500.0,500],["2026-09-14",7300.0,7300.0,7300.0,7300.0,100],["2026-09-15",7200.0,7200.0,7200.0,7200.0,600],["2026-09-16",7100.0,7100.0,7100.0,7100.0,100],["2026-09-17",7500.0,7500.0,7500.0,7500.0,100],["2026-09-18",7200.0,7300.0,7200.0,7300.0,200],["2026-09-21",7300.0,7300.0,7300.0,7300.0,0],["2026-09-22",7300.0,7300.0,7300.0,7300.0,0],["2026-09-23",7300.0,7300.0,7300.0,7300.0,0],["2026-09-24",7300.0,7300.0,7300.0,7300.0,0],["2026-09-25",7300.0,7300.0,7300.0,7300.0,300],["2026-09-28",7300.0,7300.0,7300.0,7300.0,0],["2026-09-29",7300.0,7300.0,7300.0,7300.0,0],["2026-09-30",7300.0,7300.0,7300.0,7300.0,0],["2026-10-01",7000.0,7200.0,7000.0,7200.0,300],["2026-10-02",7200.0,7200.0,7200.0,7200.0,2700],["2026-10-05",6900.0,7000.0,6900.0,7000.0,3400],["2026-10-06",7000.0,7400.0,7000.0,7400.0,5100],["2026-10-07",7400.0,7400.0,7400.0,7400.0,0],["2026-10-08",7400.0,7400.0,7400.0,7400.0,0],["2026-10-09",7300.0,7300.0,7300.0,7300.0,100],["2026-10-12",7000.0,7000.0,6900.0,6900.0,2500]]}