{"sym":"ND2","index":false,"bars":[["2010-07-22",5949.6,5987.74,5797.05,5797.05,1000],["2010-07-23",5911.46,5911.46,5301.25,5644.5,1100],["2010-07-26",5224.97,5224.97,5224.97,5224.97,200],["2010-07-27",5224.97,5224.97,5224.97,5224.97,0],["2010-07-28",5110.56,5110.56,5034.28,5034.28,200],["2010-07-29",5072.42,5072.42,5072.42,5072.42,0],["2010-07-30",5072.42,5072.42,5072.42,5072.42,0],["2010-08-02",5072.42,5072.42,5072.42,5072.42,0],["2010-08-03",5072.42,5072.42,5072.42,5072.42,0],["2010-08-04",5072.42,5072.42,5072.42,5072.42,0],["2010-08-05",5568.22,5568.22,5568.22,5568.22,100],["2010-08-06",5568.22,5568.22,5568.22,5568.22,0],["2010-08-09",5568.22,5568.22,5568.22,5568.22,0],["2010-08-10",5568.22,5568.22,5568.22,5568.22,0],["2010-08-11",5568.22,5568.22,5568.22,5568.22,0],["2010-08-12",5568.22,5568.22,5568.22,5568.22,0],["2010-08-13",5568.22,5568.22,5568.22,5568.22,0],["2010-08-16",5568.22,5568.22,5568.22,5568.22,0],["2010-08-17",5568.22,5568.22,5568.22,5568.22,0],["2010-08-18",5568.22,5568.22,5568.22,5568.22,0],["2010-08-19",5301.25,5301.25,5301.25,5301.25,100],["2010-08-20",5301.25,5301.25,5301.25,5301.25,0],["2010-08-23",5301.25,5301.25,5301.25,5301.25,0],["2010-08-24",5301.25,5301.25,5301.25,5301.25,0],["2010-08-25",5301.25,5301.25,5301.25,5301.25,0],["2010-08-26",5301.25,5301.25,5301.25,5301.25,0],["2010-08-27",5301.25,5301.25,5301.25,5301.25,0],["2010-08-30",4805.45,4805.45,4805.45,4805.45,100],["2010-08-31",4347.79,4347.79,4347.79,4347.79,100],["2010-09-01",4767.31,4767.31,3928.26,3928.26,300],["2010-09-06",3775.71,3775.71,3775.71,3775.71,300],["2010-09-07",3775.71,3775.71,3775.71,3775.71,0],["2010-09-08",3775.71,3775.71,3775.71,3775.71,0],["2010-09-09",3775.71,3775.71,3775.71,3775.71,0],["2010-09-10",4118.96,4118.96,4118.96,4118.96,100],["2010-09-13",4118.96,4118.96,4118.96,4118.96,0],["2010-09-14",4118.96,4118.96,4118.96,4118.96,0],["2010-09-15",4118.96,4118.96,4118.96,4118.96,0],["2010-09-16",4118.96,4118.96,4118.96,4118.96,0],["2010-09-17",4118.96,4118.96,4118.96,4118.96,0],["2010-09-20",4118.96,4118.96,4118.96,4118.96,0],["2010-09-21",4118.96,4118.96,4118.96,4118.96,0],["2010-09-22",4118.96,4118.96,4118.96,4118.96,0],["2010-09-23",3737.57,3737.57,3737.57,3737.57,600],["2010-09-24",3737.57,3737.57,3737.57,3737.57,0],["2010-09-27",3737.57,3737.57,3737.57,3737.57,0],["2010-09-28",3737.57,3737.57,3737.57,3737.57,0],["2010-09-29",3394.32,3394.32,3394.32,3394.32,100],["2010-09-30",3089.22,3089.22,3089.22,3089.22,200],["2010-10-01",3394.32,3394.32,3394.32,3394.32,100],["2010-10-04",3089.22,3089.22,3089.22,3089.22,100],["2010-10-05",2784.11,3356.19,2784.11,3356.19,4200],["2010-10-06",2555.28,2555.28,2555.28,2555.28,1000],["2010-10-07",2745.97,2784.11,2745.97,2784.11,300],["2010-10-08",3012.94,3012.94,3012.94,3012.94,200],["2010-10-11",3241.77,3241.77,3241.77,3241.77,200],["2010-10-12",3241.77,3241.77,3241.77,3241.77,0],["2010-10-13",3241.77,3241.77,3241.77,3241.77,0],["2010-10-14",3356.19,3356.19,3356.19,3356.19,200],["2010-10-15",3623.16,3623.16,3623.16,3623.16,200],["2010-10-18",3508.74,3508.74,3279.91,3279.91,600],["2010-10-19",3432.46,3432.46,3432.46,3432.46,0],["2010-10-20",3432.46,3432.46,3432.46,3432.46,0],["2010-10-21",3432.46,3432.46,3432.46,3432.46,0],["2010-10-22",3432.46,3432.46,3432.46,3432.46,0],["2010-10-25",3432.46,3432.46,3432.46,3432.46,0],["2010-10-26",3089.22,3089.22,3089.22,3089.22,500],["2010-10-27",3089.22,3089.22,3089.22,3089.22,0],["2010-10-28",3089.22,3089.22,3089.22,3089.22,0],["2010-10-29",3279.91,3279.91,3279.91,3279.91,100],["2010-11-01",3279.91,3279.91,3279.91,3279.91,0],["2010-11-02",3508.74,3508.74,3508.74,3508.74,100],["2010-11-03",3508.74,3508.74,3508.74,3508.74,0],["2010-11-04",3508.74,3508.74,3508.74,3508.74,0],["2010-11-05",3508.74,3508.74,3508.74,3508.74,0],["2010-11-08",3508.74,3508.74,3508.74,3508.74,0],["2010-11-09",3508.74,3508.74,3508.74,3508.74,0],["2010-11-10",3508.74,3508.74,3508.74,3508.74,0],["2010-11-11",3508.74,3508.74,3508.74,3508.74,0],["2010-11-12",3508.74,3508.74,3508.74,3508.74,0],["2010-11-15",3508.74,3508.74,3508.74,3508.74,0],["2010-11-16",3508.74,3508.74,3508.74,3508.74,0],["2010-11-17",3737.57,3737.57,3737.57,3737.57,100],["2010-11-18",3737.57,3737.57,3737.57,3737.57,0],["2010-11-19",4004.54,4004.54,4004.54,4004.54,200],["2010-11-22",3623.16,3623.16,3623.16,3623.16,300],["2010-11-23",3623.16,3623.16,3623.16,3623.16,0],["2010-11-24",3623.16,3623.16,3623.16,3623.16,0],["2010-11-25",3623.16,3623.16,3623.16,3623.16,0],["2010-11-26",3623.16,3623.16,3623.16,3623.16,0],["2010-11-29",3623.16,3623.16,3623.16,3623.16,0],["2010-11-30",3279.91,3432.46,3279.91,3432.46,6500],["2010-12-01",3012.94,3241.77,2974.8,3241.77,1000],["2010-12-02",2822.25,2898.52,2822.25,2898.52,1000],["2010-12-03",2860.39,2860.39,2860.39,2860.39,0],["2010-12-06",2669.69,2669.69,2669.69,2669.69,500],["2010-12-07",2402.72,2402.72,2402.72,2402.72,100],["2010-12-08",2173.89,2173.89,2173.89,2173.89,1700],["2010-12-09",2326.45,2364.59,2288.31,2364.59,900],["2010-12-10",2555.28,2555.28,2555.28,2555.28,100],["2010-12-13",2326.45,2326.45,2326.45,2326.45,1000],["2010-12-14",2517.14,2517.14,2517.14,2517.14,100],["2010-12-15",2707.83,2707.83,2707.83,2707.83,100],["2010-12-16",2440.86,2440.86,2440.86,2440.86,1000],["2010-12-17",2250.17,2250.17,2250.17,2250.17,100],["2010-12-20",2250.17,2250.17,2250.17,2250.17,0],["2010-12-21",2250.17,2250.17,2250.17,2250.17,0],["2010-12-22",2097.62,2440.86,2097.62,2135.75,300],["2010-12-23",2212.03,2402.72,2212.03,2402.72,1100],["2010-12-24",2059.48,2402.72,2059.48,2402.72,600],["2010-12-27",2593.42,2593.42,2135.75,2593.42,1400],["2010-12-28",2593.42,2593.42,2212.03,2593.42,1900],["2010-12-29",2669.69,2669.69,2669.69,2669.69,200],["2010-12-30",2936.66,2936.66,2936.66,2936.66,200],["2010-12-31",3203.63,3203.63,3203.63,3203.63,200],["2011-01-04",2898.52,2898.52,2898.52,2898.52,200],["2011-01-05",2631.56,2631.56,2631.56,2631.56,100],["2011-01-06",2402.72,2402.72,2402.72,2402.72,100],["2011-01-07",2631.56,2631.56,2631.56,2631.56,200],["2011-01-10",2402.72,2402.72,2402.72,2402.72,4000],["2011-01-11",2173.89,2173.89,2173.89,2173.89,100],["2011-01-12",2288.31,2364.59,2288.31,2364.59,2100],["2011-01-13",2173.89,2173.89,2173.89,2173.89,200],["2011-01-14",2021.34,2021.34,2021.34,2021.34,200],["2011-01-17",1906.92,2212.03,1906.92,2212.03,300],["2011-01-18",1868.79,1868.79,1868.79,1868.79,200],["2011-01-19",1868.79,1868.79,1868.79,1868.79,0],["2011-01-20",1868.79,1868.79,1868.79,1868.79,0],["2011-01-21",1945.06,2021.34,1945.06,2021.34,400],["2011-01-24",2021.34,2021.34,2021.34,2021.34,0],["2011-01-25",1906.92,1906.92,1906.92,1906.92,200],["2011-01-26",1906.92,1906.92,1906.92,1906.92,0],["2011-01-27",1906.92,1906.92,1906.92,1906.92,0],["2011-01-28",1906.92,1906.92,1906.92,1906.92,0],["2011-02-08",1906.92,1906.92,1906.92,1906.92,0],["2011-02-09",1906.92,1906.92,1906.92,1906.92,0],["2011-02-10",1906.92,1906.92,1906.92,1906.92,0],["2011-02-11",1906.92,1906.92,1906.92,1906.92,0],["2011-02-14",1906.92,1906.92,1906.92,1906.92,0],["2011-02-15",1906.92,1906.92,1906.92,1906.92,7000],["2011-02-16",2097.62,2097.62,2097.62,2097.62,200],["2011-02-17",2288.31,2288.31,2173.89,2173.89,3400],["2011-02-18",1983.2,2173.89,1983.2,2173.89,1200],["2011-02-21",1945.06,2326.45,1945.06,2212.03,2300],["2011-02-22",1983.2,2250.17,1983.2,2250.17,1200],["2011-02-23",2021.34,2288.31,2021.34,2021.34,900],["2011-02-24",2212.03,2212.03,2212.03,2212.03,500],["2011-02-25",2288.31,2288.31,2288.31,2288.31,200],["2011-02-28",2364.59,2364.59,2364.59,2364.59,500],["2011-03-01",2440.86,2440.86,2440.86,2440.86,400],["2011-03-02",2212.03,2517.14,2212.03,2212.03,1400],["2011-03-03",2097.62,2555.28,2097.62,2402.72,900],["2011-03-04",2097.62,2402.72,2097.62,2097.62,1400],["2011-03-07",2059.48,2364.59,2059.48,2059.48,1100],["2011-03-08",2288.31,2288.31,2021.34,2021.34,1100],["2011-03-09",2212.03,2212.03,2212.03,2212.03,100],["2011-03-10",2021.34,2288.31,2021.34,2288.31,600],["2011-03-11",2288.31,2288.31,2288.31,2288.31,100],["2011-03-14",2364.59,2364.59,2059.48,2059.48,1000],["2011-03-15",2021.34,2288.31,2021.34,2021.34,900],["2011-03-16",1983.2,2250.17,1983.2,2250.17,600],["2011-03-17",2250.17,2250.17,2250.17,2250.17,100],["2011-03-18",2326.45,2326.45,2326.45,2326.45,100],["2011-03-21",2097.62,2402.72,2097.62,2097.62,900],["2011-03-22",2097.62,2097.62,2097.62,2097.62,100],["2011-03-23",1945.06,2173.89,1945.06,2173.89,600],["2011-03-24",2212.03,2212.03,2212.03,2212.03,500],["2011-03-25",2212.03,2212.03,2212.03,2212.03,0],["2011-03-28",2288.31,2288.31,2021.34,2021.34,700],["2011-03-29",2288.31,2288.31,2021.34,2021.34,1900],["2011-03-30",1983.2,2173.89,1945.06,1945.06,2200],["2011-03-31",1830.65,1830.65,1830.65,1830.65,200],["2011-04-01",1830.65,1830.65,1830.65,1830.65,0],["2011-04-04",1830.65,1830.65,1830.65,1830.65,0],["2011-04-05",1830.65,1830.65,1830.65,1830.65,0],["2011-04-06",1830.65,1830.65,1830.65,1830.65,0],["2011-04-07",1830.65,1830.65,1830.65,1830.65,0],["2011-04-08",1830.65,1830.65,1830.65,1830.65,0],["2011-04-13",1830.65,1830.65,1830.65,1830.65,0],["2011-04-14",1906.92,1906.92,1906.92,1906.92,400],["2011-04-15",1906.92,1906.92,1906.92,1906.92,0],["2011-04-18",1906.92,1906.92,1906.92,1906.92,0],["2011-04-19",1983.2,1983.2,1983.2,1983.2,1500],["2011-04-20",1983.2,1983.2,1983.2,1983.2,0],["2011-04-21",2173.89,2173.89,2173.89,2173.89,100],["2011-04-22",2250.17,2250.17,2250.17,2250.17,1000],["2011-04-25",2250.17,2250.17,2250.17,2250.17,0],["2011-04-26",2059.48,2059.48,2059.48,2059.48,100],["2011-04-27",1868.79,1868.79,1868.79,1868.79,200],["2011-04-28",1868.79,1868.79,1868.79,1868.79,0],["2011-04-29",1868.79,1868.79,1868.79,1868.79,0],["2011-05-04",1716.23,1716.23,1716.23,1716.23,200],["2011-05-05",1563.68,1868.79,1563.68,1868.79,1200],["2011-05-06",1678.09,1906.92,1678.09,1716.23,3500],["2011-05-09",1792.51,1792.51,1792.51,1792.51,0],["2011-05-10",1792.51,1792.51,1792.51,1792.51,0],["2011-05-11",1792.51,1792.51,1792.51,1792.51,0],["2011-05-12",1792.51,1792.51,1792.51,1792.51,0],["2011-05-13",1792.51,1792.51,1792.51,1792.51,0],["2011-05-16",1792.51,1792.51,1792.51,1792.51,0],["2011-05-17",1639.95,1639.95,1639.95,1639.95,100],["2011-05-18",1487.4,1487.4,1487.4,1487.4,100],["2011-05-19",1487.4,1487.4,1487.4,1487.4,0],["2011-05-20",1487.4,1487.4,1487.4,1487.4,0],["2011-05-23",1487.4,1487.4,1487.4,1487.4,0],["2011-05-24",1372.99,1372.99,1372.99,1372.99,200],["2011-05-25",1258.57,1258.57,1258.57,1258.57,200],["2011-05-26",1258.57,1258.57,1258.57,1258.57,3000],["2011-05-27",1372.99,1372.99,1372.99,1372.99,100],["2011-05-30",1487.4,1487.4,1487.4,1487.4,100],["2011-05-31",1601.82,1601.82,1601.82,1601.82,100],["2011-06-01",1754.37,1754.37,1754.37,1754.37,100],["2011-06-02",1830.65,1830.65,1830.65,1830.65,100],["2011-06-03",1983.2,1983.2,1983.2,1983.2,200],["2011-06-06",2059.48,2059.48,2059.48,2059.48,100],["2011-06-07",2059.48,2059.48,2059.48,2059.48,0],["2011-06-08",2059.48,2059.48,1868.79,1868.79,300],["2011-06-09",1754.37,1754.37,1754.37,1754.37,800],["2011-06-10",1754.37,1754.37,1754.37,1754.37,0],["2011-06-13",1754.37,1754.37,1754.37,1754.37,0],["2011-06-14",1906.92,1906.92,1906.92,1906.92,200],["2011-06-15",2059.48,2059.48,2059.48,2059.48,200],["2011-06-16",2059.48,2059.48,2059.48,2059.48,0],["2011-06-17",2250.17,2250.17,2250.17,2250.17,100],["2011-06-20",2250.17,2250.17,2250.17,2250.17,0],["2011-06-21",2250.17,2250.17,2250.17,2250.17,0],["2011-06-22",2250.17,2250.17,2250.17,2250.17,0],["2011-06-23",2250.17,2250.17,2250.17,2250.17,0],["2011-06-24",2402.72,2402.72,2402.72,2402.72,100],["2011-06-27",2402.72,2402.72,2402.72,2402.72,0],["2011-06-28",2402.72,2402.72,2402.72,2402.72,0],["2011-06-29",2402.72,2402.72,2402.72,2402.72,0],["2011-06-30",2402.72,2402.72,2402.72,2402.72,0],["2011-07-01",2402.72,2402.72,2402.72,2402.72,0],["2011-07-04",2402.72,2402.72,2402.72,2402.72,0],["2011-07-05",2402.72,2402.72,2402.72,2402.72,0],["2011-07-06",2402.72,2402.72,2402.72,2402.72,0],["2011-07-07",2402.72,2402.72,2402.72,2402.72,0],["2011-07-08",2402.72,2402.72,2402.72,2402.72,0],["2011-07-11",2402.72,2402.72,2402.72,2402.72,0],["2011-07-12",2402.72,2402.72,2402.72,2402.72,0],["2011-07-13",2402.72,2402.72,2402.72,2402.72,0],["2011-07-14",2402.72,2402.72,2402.72,2402.72,0],["2011-07-15",2402.72,2402.72,2402.72,2402.72,0],["2011-07-18",2402.72,2402.72,2402.72,2402.72,0],["2011-07-19",2402.72,2402.72,2402.72,2402.72,0],["2011-07-20",2402.72,2402.72,2402.72,2402.72,0],["2011-07-21",2402.72,2402.72,2402.72,2402.72,0],["2011-07-22",2402.72,2402.72,2402.72,2402.72,0],["2011-07-25",2402.72,2402.72,2402.72,2402.72,0],["2011-07-26",2402.72,2402.72,2402.72,2402.72,0],["2011-07-27",2402.72,2402.72,2402.72,2402.72,0],["2011-07-28",2402.72,2402.72,2402.72,2402.72,0],["2011-07-29",2402.72,2402.72,2402.72,2402.72,0],["2011-08-01",2402.72,2402.72,2402.72,2402.72,0],["2011-08-02",2402.72,2402.72,2402.72,2402.72,0],["2011-08-03",1449.26,1449.26,1449.26,1449.26,200],["2011-08-04",1411.12,1411.12,1411.12,1411.12,200],["2011-08-05",1411.12,1411.12,1411.12,1411.12,0],["2011-08-08",1411.12,1411.12,1411.12,1411.12,0],["2011-08-09",1449.26,1449.26,1296.71,1296.71,1300],["2011-08-10",1296.71,1296.71,1296.71,1296.71,200],["2011-08-11",1296.71,1296.71,1296.71,1296.71,0],["2011-08-12",1296.71,1296.71,1296.71,1296.71,0],["2011-08-15",1182.29,1182.29,1182.29,1182.29,200],["2011-08-16",1296.71,1296.71,1296.71,1296.71,100],["2011-08-17",1411.12,1411.12,1411.12,1411.12,6000],["2011-08-18",1525.54,1525.54,1525.54,1525.54,100],["2011-08-19",1525.54,1525.54,1525.54,1525.54,0],["2011-08-22",1525.54,1525.54,1525.54,1525.54,0],["2011-08-23",1411.12,1411.12,1411.12,1411.12,100],["2011-08-24",1411.12,1411.12,1411.12,1411.12,0],["2011-08-25",1296.71,1296.71,1296.71,1296.71,200],["2011-08-26",1296.71,1296.71,1296.71,1296.71,0],["2011-08-29",1258.57,1258.57,1258.57,1258.57,100],["2011-08-30",1258.57,1258.57,1258.57,1258.57,0],["2011-08-31",1372.99,1372.99,1372.99,1372.99,100],["2011-09-01",1487.4,1487.4,1487.4,1487.4,1100],["2011-09-05",1525.54,1601.82,1411.12,1601.82,1400],["2011-09-06",1601.82,1716.23,1601.82,1716.23,900],["2011-09-07",1830.65,1830.65,1830.65,1830.65,1800],["2011-09-08",1716.23,1868.79,1716.23,1868.79,1100],["2011-09-09",1906.92,1906.92,1906.92,1906.92,1000],["2011-09-12",1716.23,1716.23,1716.23,1716.23,1100],["2011-09-13",1563.68,1830.65,1563.68,1563.68,2100],["2011-09-14",1754.37,1754.37,1754.37,1754.37,0],["2011-09-15",1754.37,1830.65,1754.37,1830.65,1900],["2011-09-16",1868.79,1945.06,1868.79,1945.06,3200],["2011-09-19",1945.06,1945.06,1906.92,1906.92,1100],["2011-09-20",1983.2,1983.2,1983.2,1983.2,400],["2011-09-21",2021.34,2021.34,2021.34,2021.34,1000],["2011-09-22",1830.65,2059.48,1830.65,2059.48,400],["2011-09-23",2059.48,2059.48,2059.48,2059.48,600],["2011-09-26",2059.48,2059.48,2059.48,2059.48,0],["2011-09-27",2059.48,2059.48,2059.48,2059.48,0],["2011-09-28",1868.79,2097.62,1868.79,2097.62,400],["2011-09-29",2059.48,2059.48,2059.48,2059.48,0],["2011-09-30",2250.17,2250.17,2250.17,2250.17,1500],["2011-10-03",2059.48,2059.48,2059.48,2059.48,2000],["2011-10-04",2059.48,2059.48,2059.48,2059.48,0],["2011-10-05",1868.79,2097.62,1868.79,2097.62,600],["2011-10-06",2097.62,2250.17,2097.62,2250.17,1100],["2011-10-07",2135.75,2135.75,1983.2,1983.2,600],["2011-10-10",2135.75,2135.75,2135.75,2135.75,500],["2011-10-11",2173.89,2173.89,2135.75,2135.75,800],["2011-10-12",2173.89,2173.89,2173.89,2173.89,500],["2011-10-13",2212.03,2212.03,2212.03,2212.03,500],["2011-10-14",2021.34,2250.17,2021.34,2097.62,1100],["2011-10-17",2212.03,2250.17,2212.03,2250.17,600],["2011-10-18",2288.31,2288.31,2288.31,2288.31,300],["2011-10-19",2326.45,2326.45,2326.45,2326.45,300],["2011-10-20",2364.59,2364.59,2364.59,2364.59,300],["2011-10-21",2135.75,2402.72,2135.75,2326.45,2000],["2011-10-24",2402.72,2402.72,2402.72,2402.72,400],["2011-10-25",2440.86,2440.86,2402.72,2402.72,1300],["2011-10-26",2440.86,2440.86,2440.86,2440.86,500],["2011-10-27",2479.0,2479.0,2212.03,2440.86,900],["2011-10-28",2479.0,2479.0,2479.0,2479.0,300],["2011-10-31",2517.14,2517.14,2440.86,2440.86,800],["2011-11-01",2517.14,2517.14,2288.31,2288.31,2000],["2011-11-02",2135.75,2364.59,2135.75,2364.59,400],["2011-11-03",2326.45,2326.45,2326.45,2326.45,300],["2011-11-04",2326.45,2326.45,2326.45,2326.45,200],["2011-11-07",2326.45,2326.45,2326.45,2326.45,200],["2011-11-08",2364.59,2364.59,2097.62,2097.62,200],["2011-11-09",2288.31,2288.31,2288.31,2288.31,100],["2011-11-10",2288.31,2326.45,2059.48,2059.48,400],["2011-11-11",2212.03,2212.03,2212.03,2212.03,200],["2011-11-14",2021.34,2021.34,2021.34,2021.34,100],["2011-11-15",2059.48,2059.48,2059.48,2059.48,200],["2011-11-16",2097.62,2097.62,2097.62,2097.62,200],["2011-11-17",2135.75,2135.75,2135.75,2135.75,200],["2011-11-18",2173.89,2173.89,1945.06,1945.06,300],["2011-11-21",2135.75,2135.75,2135.75,2135.75,200],["2011-11-22",2173.89,2173.89,2173.89,2173.89,200],["2011-11-23",2212.03,2212.03,2212.03,2212.03,200],["2011-11-24",2250.17,2250.17,2021.34,2021.34,300],["2011-11-25",2097.62,2097.62,2097.62,2097.62,200],["2011-11-28",2212.03,2212.03,2212.03,2212.03,200],["2011-11-29",2250.17,2250.17,2250.17,2250.17,200],["2011-11-30",2059.48,2212.03,2059.48,2212.03,300],["2011-12-01",2212.03,2212.03,2212.03,2212.03,200],["2011-12-02",2212.03,2212.03,2021.34,2021.34,300],["2011-12-05",2212.03,2212.03,2212.03,2212.03,400],["2011-12-06",2212.03,2250.17,2212.03,2250.17,200],["2011-12-07",2250.17,2250.17,2059.48,2059.48,300],["2011-12-08",2173.89,2173.89,2173.89,2173.89,200],["2011-12-09",2173.89,2173.89,2173.89,2173.89,200],["2011-12-12",2135.75,2135.75,2135.75,2135.75,200],["2011-12-13",1945.06,2135.75,1945.06,2135.75,300],["2011-12-14",2059.48,2059.48,2059.48,2059.48,200],["2011-12-15",2021.34,2021.34,2021.34,2021.34,200],["2011-12-16",2021.34,2021.34,2021.34,2021.34,200],["2011-12-19",2021.34,2021.34,2021.34,2021.34,200],["2011-12-20",2021.34,2021.34,2021.34,2021.34,200],["2011-12-21",1830.65,2021.34,1830.65,2021.34,400],["2011-12-22",2021.34,2021.34,2021.34,2021.34,200],["2011-12-23",1983.2,1983.2,1983.2,1983.2,200],["2011-12-26",1906.92,1906.92,1906.92,1906.92,200],["2011-12-27",1906.92,1906.92,1716.23,1716.23,300],["2011-12-28",1678.09,1754.37,1678.09,1754.37,300],["2011-12-29",1716.23,1716.23,1563.68,1563.68,300],["2011-12-30",1716.23,1716.23,1716.23,1716.23,200],["2012-01-03",1868.79,1868.79,1563.68,1563.68,300],["2012-01-04",1601.82,1754.37,1601.82,1754.37,300],["2012-01-05",1563.68,1754.37,1563.68,1754.37,300],["2012-01-06",1716.23,1716.23,1716.23,1716.23,200],["2012-01-09",1754.37,1754.37,1563.68,1563.68,300],["2012-01-10",1525.54,1525.54,1525.54,1525.54,100],["2012-01-11",1372.99,1372.99,1372.99,1372.99,100],["2012-01-12",1372.99,1372.99,1372.99,1372.99,0],["2012-01-13",1258.57,1258.57,1258.57,1258.57,100],["2012-01-16",1144.15,1144.15,1144.15,1144.15,100],["2012-01-17",1144.15,1144.15,1144.15,1144.15,0],["2012-01-18",1258.57,1258.57,1258.57,1258.57,100],["2012-01-19",1258.57,1258.57,1258.57,1258.57,0],["2012-01-20",1144.15,1144.15,1144.15,1144.15,100],["2012-01-30",1144.15,1144.15,1144.15,1144.15,0],["2012-01-31",1144.15,1144.15,1144.15,1144.15,0],["2012-02-01",1258.57,1258.57,1029.74,1029.74,300],["2012-02-03",1144.15,1144.15,1144.15,1144.15,100],["2012-02-06",1258.57,1258.57,1258.57,1258.57,100],["2012-02-07",1144.15,1144.15,1144.15,1144.15,100],["2012-02-08",1029.74,1029.74,1029.74,1029.74,100],["2012-02-09",1029.74,1029.74,1029.74,1029.74,0],["2012-02-10",1029.74,1029.74,1029.74,1029.74,0],["2012-02-13",1029.74,1029.74,1029.74,1029.74,0],["2012-02-14",1029.74,1029.74,1029.74,1029.74,0],["2012-02-15",1029.74,1029.74,1029.74,1029.74,0],["2012-02-16",1029.74,1029.74,1029.74,1029.74,0],["2012-02-17",1029.74,1029.74,1029.74,1029.74,0],["2012-02-20",1029.74,1029.74,1029.74,1029.74,0],["2012-02-21",1106.02,1106.02,1106.02,1106.02,400],["2012-02-22",1182.29,1182.29,1182.29,1182.29,200],["2012-02-23",1067.88,1067.88,1067.88,1067.88,200],["2012-02-24",1144.15,1144.15,991.6,991.6,200],["2012-02-27",1067.88,1067.88,1067.88,1067.88,0],["2012-02-28",1144.15,1144.15,1144.15,1144.15,300],["2012-02-29",1029.74,1029.74,1029.74,1029.74,100],["2012-03-01",1106.02,1106.02,1106.02,1106.02,200],["2012-03-02",1182.29,1182.29,1182.29,1182.29,300],["2012-03-05",1296.71,1296.71,1296.71,1296.71,100],["2012-03-06",1411.12,1411.12,1411.12,1411.12,100],["2012-03-07",1525.54,1525.54,1296.71,1296.71,1200],["2012-03-08",1601.82,1601.82,1601.82,1601.82,1800],["2012-03-09",1754.37,1754.37,1754.37,1754.37,100],["2012-03-12",1906.92,1906.92,1830.65,1830.65,700],["2012-03-13",1983.2,2021.34,1983.2,1983.2,400],["2012-03-14",2021.34,2021.34,2021.34,2021.34,200],["2012-03-15",2059.48,2059.48,2059.48,2059.48,900],["2012-03-16",1868.79,2212.03,1868.79,2173.89,2600],["2012-03-19",2097.62,2097.62,2097.62,2097.62,0],["2012-03-20",2059.48,2097.62,2059.48,2097.62,2000],["2012-03-21",2097.62,2097.62,2097.62,2097.62,200],["2012-03-22",2021.34,2021.34,1983.2,1983.2,1500],["2012-03-23",1983.2,2212.03,1983.2,2212.03,1600],["2012-03-26",2059.48,2059.48,2021.34,2021.34,1300],["2012-03-27",2021.34,2021.34,2021.34,2021.34,0],["2012-03-28",1983.2,1983.2,1983.2,1983.2,300],["2012-03-29",1792.51,1983.2,1792.51,1945.06,1100],["2012-03-30",1945.06,1945.06,1945.06,1945.06,0],["2012-04-03",2059.48,2097.62,2059.48,2097.62,2700],["2012-04-04",2059.48,2059.48,2059.48,2059.48,0],["2012-04-05",1868.79,1868.79,1868.79,1868.79,100],["2012-04-06",1945.06,1983.2,1945.06,1983.2,1200],["2012-04-09",1983.2,2059.48,1983.2,2059.48,4600],["2012-04-10",2097.62,2135.75,2097.62,2135.75,900],["2012-04-11",1945.06,2212.03,1945.06,2212.03,300],["2012-04-12",2212.03,2212.03,2212.03,2212.03,1500],["2012-04-13",2212.03,2212.03,2212.03,2212.03,0],["2012-04-16",2212.03,2212.03,2212.03,2212.03,0],["2012-04-17",2212.03,2212.03,2212.03,2212.03,0],["2012-04-18",2059.48,2059.48,2059.48,2059.48,100],["2012-04-19",1868.79,1868.79,1868.79,1868.79,100],["2012-04-20",1868.79,1868.79,1868.79,1868.79,0],["2012-04-23",1868.79,1868.79,1868.79,1868.79,1000],["2012-04-24",1716.23,1716.23,1716.23,1716.23,100],["2012-04-25",1563.68,1563.68,1563.68,1563.68,100],["2012-04-26",1411.12,1411.12,1411.12,1411.12,100],["2012-04-27",1449.26,1449.26,1411.12,1411.12,900],["2012-05-02",1334.85,1334.85,1334.85,1334.85,1100],["2012-05-03",1372.99,1372.99,1372.99,1372.99,2000],["2012-05-04",1487.4,1487.4,1487.4,1487.4,100],["2012-05-07",1601.82,1601.82,1601.82,1601.82,400],["2012-05-08",1678.09,1678.09,1678.09,1678.09,700],["2012-05-09",1830.65,1830.65,1830.65,1830.65,800],["2012-05-10",1678.09,1678.09,1678.09,1678.09,100],["2012-05-11",1754.37,1754.37,1754.37,1754.37,800],["2012-05-14",1754.37,1754.37,1754.37,1754.37,0],["2012-05-15",1754.37,1754.37,1754.37,1754.37,0],["2012-05-16",1601.82,1792.51,1601.82,1792.51,400],["2012-05-17",1754.37,1754.37,1754.37,1754.37,0],["2012-05-18",1754.37,1754.37,1754.37,1754.37,0],["2012-05-21",1754.37,1754.37,1754.37,1754.37,0],["2012-05-22",1601.82,1601.82,1601.82,1601.82,100],["2012-05-23",1601.82,1601.82,1601.82,1601.82,0],["2012-05-24",1601.82,1601.82,1601.82,1601.82,0],["2012-05-25",1601.82,1601.82,1601.82,1601.82,0],["2012-05-28",1754.37,1754.37,1716.23,1716.23,1500],["2012-05-29",1716.23,1716.23,1716.23,1716.23,0],["2012-05-30",1716.23,1716.23,1716.23,1716.23,0],["2012-05-31",1716.23,1716.23,1716.23,1716.23,0],["2012-06-01",1716.23,1716.23,1716.23,1716.23,0],["2012-06-04",1563.68,1563.68,1563.68,1563.68,100],["2012-06-05",1563.68,1563.68,1563.68,1563.68,0],["2012-06-06",1563.68,1563.68,1563.68,1563.68,0],["2012-06-07",1563.68,1563.68,1563.68,1563.68,0],["2012-06-08",1563.68,1563.68,1563.68,1563.68,0],["2012-06-11",1411.12,1411.12,1411.12,1411.12,100],["2012-06-12",1411.12,1411.12,1411.12,1411.12,0],["2012-06-13",1411.12,1411.12,1411.12,1411.12,0],["2012-06-14",1411.12,1411.12,1411.12,1411.12,0],["2012-06-15",1296.71,1296.71,1296.71,1296.71,100],["2012-06-18",1296.71,1296.71,1296.71,1296.71,0],["2012-06-19",1296.71,1296.71,1296.71,1296.71,0],["2012-06-20",1296.71,1296.71,1296.71,1296.71,0],["2012-06-21",1296.71,1296.71,1296.71,1296.71,0],["2012-06-22",1182.29,1182.29,1182.29,1182.29,100],["2012-06-25",1182.29,1182.29,1182.29,1182.29,0],["2012-06-26",1182.29,1182.29,1182.29,1182.29,0],["2012-06-27",1182.29,1182.29,1182.29,1182.29,0],["2012-06-28",1067.88,1067.88,1067.88,1067.88,100],["2012-06-29",1067.88,1067.88,1067.88,1067.88,0],["2012-07-02",1067.88,1067.88,1067.88,1067.88,0],["2012-07-03",1067.88,1067.88,1067.88,1067.88,0],["2012-07-04",1067.88,1067.88,1067.88,1067.88,0],["2012-07-05",1067.88,1067.88,1067.88,1067.88,0],["2012-07-06",991.6,991.6,991.6,991.6,100],["2012-07-09",991.6,991.6,991.6,991.6,0],["2012-07-10",991.6,991.6,991.6,991.6,0],["2012-07-11",991.6,991.6,991.6,991.6,0],["2012-07-12",991.6,991.6,991.6,991.6,0],["2012-07-13",991.6,991.6,991.6,991.6,0],["2012-07-16",991.6,991.6,991.6,991.6,0],["2012-07-17",991.6,991.6,991.6,991.6,0],["2012-07-18",991.6,991.6,991.6,991.6,0],["2012-07-19",991.6,991.6,991.6,991.6,0],["2012-07-20",991.6,991.6,953.46,953.46,2200],["2012-07-23",991.6,991.6,991.6,991.6,4300],["2012-07-24",915.32,915.32,915.32,915.32,100],["2012-07-25",915.32,915.32,915.32,915.32,0],["2012-07-26",915.32,915.32,915.32,915.32,0],["2012-07-27",991.6,991.6,991.6,991.6,1600],["2012-07-30",991.6,991.6,991.6,991.6,0],["2012-07-31",991.6,991.6,991.6,991.6,0],["2012-08-01",991.6,991.6,991.6,991.6,0],["2012-08-02",991.6,991.6,991.6,991.6,0],["2012-08-03",915.32,915.32,915.32,915.32,100],["2012-08-06",915.32,915.32,915.32,915.32,0],["2012-08-07",915.32,915.32,915.32,915.32,0],["2012-08-08",915.32,915.32,915.32,915.32,0],["2012-08-09",991.6,991.6,991.6,991.6,1000],["2012-08-10",991.6,991.6,991.6,991.6,0],["2012-08-13",991.6,991.6,991.6,991.6,0],["2012-08-14",991.6,991.6,991.6,991.6,0],["2012-08-15",915.32,915.32,915.32,915.32,200],["2012-08-16",915.32,915.32,915.32,915.32,0],["2012-08-17",915.32,915.32,915.32,915.32,0],["2012-08-20",991.6,991.6,991.6,991.6,100],["2012-08-21",915.32,1067.88,915.32,1029.74,2300],["2012-08-22",953.46,1106.02,953.46,1106.02,1300],["2012-08-23",1067.88,1067.88,1067.88,1067.88,0],["2012-08-24",991.6,991.6,991.6,991.6,100],["2012-08-27",991.6,991.6,991.6,991.6,0],["2012-08-28",991.6,991.6,991.6,991.6,0],["2012-08-29",1067.88,1067.88,1067.88,1067.88,100],["2012-08-30",1144.15,1144.15,1029.74,1029.74,300],["2012-08-31",1067.88,1067.88,1067.88,1067.88,0],["2012-09-04",1067.88,1067.88,1067.88,1067.88,0],["2012-09-05",1067.88,1067.88,1067.88,1067.88,0],["2012-09-06",1067.88,1067.88,1067.88,1067.88,0],["2012-09-07",1144.15,1144.15,1144.15,1144.15,200],["2012-09-10",1144.15,1144.15,1144.15,1144.15,0],["2012-09-11",1144.15,1144.15,1144.15,1144.15,0],["2012-09-12",1144.15,1144.15,1144.15,1144.15,500],["2012-09-13",1144.15,1144.15,1144.15,1144.15,0],["2012-09-14",1144.15,1144.15,1144.15,1144.15,0],["2012-09-17",1144.15,1144.15,1144.15,1144.15,0],["2012-09-18",1144.15,1182.29,1144.15,1182.29,1200],["2012-09-19",1144.15,1144.15,1144.15,1144.15,0],["2012-09-20",1144.15,1144.15,1144.15,1144.15,0],["2012-09-21",1182.29,1182.29,1144.15,1144.15,1500],["2012-09-24",1144.15,1144.15,1144.15,1144.15,0],["2012-09-25",1144.15,1144.15,1144.15,1144.15,0],["2012-09-26",1258.57,1258.57,1258.57,1258.57,100],["2012-09-27",1258.57,1258.57,1258.57,1258.57,0],["2012-09-28",1258.57,1258.57,1258.57,1258.57,300],["2012-10-01",1372.99,1372.99,1372.99,1372.99,100],["2012-10-02",1372.99,1372.99,1372.99,1372.99,0],["2012-10-03",1372.99,1372.99,1372.99,1372.99,0],["2012-10-04",1372.99,1372.99,1372.99,1372.99,0],["2012-10-05",1372.99,1372.99,1372.99,1372.99,0],["2012-10-08",1372.99,1372.99,1372.99,1372.99,200],["2012-10-09",1372.99,1372.99,1372.99,1372.99,0],["2012-10-10",1487.4,1487.4,1258.57,1258.57,400],["2012-10-11",1334.85,1334.85,1334.85,1334.85,0],["2012-10-12",1334.85,1334.85,1334.85,1334.85,0],["2012-10-15",1334.85,1334.85,1334.85,1334.85,0],["2012-10-16",1372.99,1372.99,1372.99,1372.99,2000],["2012-10-17",1372.99,1372.99,1372.99,1372.99,0],["2012-10-18",1487.4,1487.4,1487.4,1487.4,100],["2012-10-19",1487.4,1487.4,1487.4,1487.4,0],["2012-10-22",1372.99,1372.99,1372.99,1372.99,200],["2012-10-23",1372.99,1372.99,1372.99,1372.99,0],["2012-10-24",1372.99,1372.99,1372.99,1372.99,0],["2012-10-25",1372.99,1372.99,1372.99,1372.99,0],["2012-10-26",1372.99,1372.99,1372.99,1372.99,0],["2012-10-29",1372.99,1372.99,1372.99,1372.99,0],["2012-10-30",1372.99,1372.99,1372.99,1372.99,0],["2012-10-31",1372.99,1372.99,1372.99,1372.99,0],["2012-11-01",1372.99,1372.99,1372.99,1372.99,0],["2012-11-02",1372.99,1372.99,1372.99,1372.99,0],["2012-11-05",1372.99,1372.99,1372.99,1372.99,0],["2012-11-06",1372.99,1372.99,1372.99,1372.99,0],["2012-11-07",1372.99,1372.99,1372.99,1372.99,0],["2012-11-08",1372.99,1372.99,1372.99,1372.99,0],["2012-11-09",1372.99,1372.99,1372.99,1372.99,0],["2012-11-12",1372.99,1372.99,1372.99,1372.99,0],["2012-11-13",1372.99,1372.99,1372.99,1372.99,100],["2012-11-14",1372.99,1372.99,1372.99,1372.99,0],["2012-11-15",1372.99,1372.99,1372.99,1372.99,0],["2012-11-16",1372.99,1372.99,1372.99,1372.99,0],["2012-11-19",1372.99,1372.99,1372.99,1372.99,0],["2012-11-20",1372.99,1372.99,1372.99,1372.99,0],["2012-11-21",1372.99,1372.99,1372.99,1372.99,0],["2012-11-22",1372.99,1372.99,1372.99,1372.99,0],["2012-11-23",1372.99,1372.99,1372.99,1372.99,0],["2012-11-26",1372.99,1372.99,1372.99,1372.99,0],["2012-11-27",1372.99,1372.99,1372.99,1372.99,0],["2012-11-28",1372.99,1372.99,1372.99,1372.99,0],["2012-11-29",1372.99,1372.99,1372.99,1372.99,0],["2012-11-30",1372.99,1372.99,1372.99,1372.99,0],["2012-12-03",1372.99,1372.99,1372.99,1372.99,0],["2012-12-04",1372.99,1372.99,1372.99,1372.99,0],["2012-12-05",1372.99,1372.99,1372.99,1372.99,0],["2012-12-06",1372.99,1372.99,1372.99,1372.99,0],["2012-12-07",1372.99,1372.99,1372.99,1372.99,0],["2012-12-10",1372.99,1372.99,1372.99,1372.99,0],["2012-12-11",1372.99,1372.99,1372.99,1372.99,0],["2012-12-12",1372.99,1372.99,1372.99,1372.99,0],["2012-12-13",1372.99,1372.99,1372.99,1372.99,0],["2012-12-14",1372.99,1372.99,1372.99,1372.99,0],["2012-12-17",1372.99,1372.99,1372.99,1372.99,0],["2012-12-18",1372.99,1372.99,1372.99,1372.99,0],["2012-12-19",1372.99,1372.99,1372.99,1372.99,0],["2012-12-20",1372.99,1372.99,1372.99,1372.99,0],["2012-12-21",1906.92,1906.92,1906.92,1906.92,100],["2012-12-24",1716.23,1716.23,1716.23,1716.23,100],["2012-12-25",1563.68,1563.68,1563.68,1563.68,100],["2012-12-26",1563.68,1563.68,1563.68,1563.68,0],["2012-12-27",1563.68,1563.68,1563.68,1563.68,0],["2012-12-28",1563.68,1563.68,1563.68,1563.68,0],["2013-01-02",1563.68,1563.68,1563.68,1563.68,0],["2013-01-03",1563.68,1563.68,1563.68,1563.68,0],["2013-01-04",1563.68,1563.68,1563.68,1563.68,0],["2013-01-07",1563.68,1563.68,1563.68,1563.68,0],["2013-01-08",1563.68,1563.68,1563.68,1563.68,0],["2013-01-09",1563.68,1563.68,1563.68,1563.68,0],["2013-01-10",1563.68,1563.68,1563.68,1563.68,0],["2013-01-11",1563.68,1563.68,1563.68,1563.68,0],["2013-01-14",1563.68,1563.68,1563.68,1563.68,0],["2013-01-15",1563.68,1563.68,1563.68,1563.68,0],["2013-01-16",1563.68,1563.68,1563.68,1563.68,0],["2013-01-17",1563.68,1563.68,1563.68,1563.68,0],["2013-01-18",1563.68,1563.68,1563.68,1563.68,0],["2013-01-21",1563.68,1563.68,1563.68,1563.68,0],["2013-01-22",1563.68,1563.68,1563.68,1563.68,0],["2013-01-23",1563.68,1563.68,1563.68,1563.68,0],["2013-01-24",1563.68,1563.68,1563.68,1563.68,0],["2013-01-25",1563.68,1563.68,1563.68,1563.68,0],["2013-01-28",1563.68,1563.68,1563.68,1563.68,0],["2013-01-29",1563.68,1563.68,1563.68,1563.68,0],["2013-01-30",1563.68,1563.68,1563.68,1563.68,0],["2013-01-31",1563.68,1563.68,1563.68,1563.68,0],["2013-02-01",1563.68,1563.68,1563.68,1563.68,0],["2013-02-04",1563.68,1563.68,1563.68,1563.68,0],["2013-02-05",1563.68,1563.68,1563.68,1563.68,0],["2013-02-06",1563.68,1563.68,1563.68,1563.68,0],["2013-02-07",1563.68,1563.68,1563.68,1563.68,0],["2013-02-08",1563.68,1563.68,1563.68,1563.68,0],["2013-02-18",1563.68,1563.68,1563.68,1563.68,0],["2013-02-19",1563.68,1563.68,1563.68,1563.68,0],["2013-02-20",1563.68,1563.68,1563.68,1563.68,0],["2013-02-21",1563.68,1563.68,1563.68,1563.68,0],["2013-02-22",1563.68,1563.68,1563.68,1563.68,0],["2013-02-25",1563.68,1563.68,1563.68,1563.68,0],["2013-02-26",1563.68,1563.68,1563.68,1563.68,0],["2013-02-27",1563.68,1563.68,1563.68,1563.68,0],["2013-02-28",1563.68,1563.68,1563.68,1563.68,0],["2013-03-01",1563.68,1563.68,1563.68,1563.68,0],["2013-03-04",1563.68,1563.68,1563.68,1563.68,0],["2013-03-05",1563.68,1563.68,1563.68,1563.68,0],["2013-03-06",1563.68,1563.68,1563.68,1563.68,0],["2013-03-07",1563.68,1563.68,1563.68,1563.68,0],["2013-03-08",1563.68,1563.68,1563.68,1563.68,0],["2013-03-11",1563.68,1563.68,1563.68,1563.68,0],["2013-03-12",1563.68,1563.68,1563.68,1563.68,0],["2013-03-13",1563.68,1563.68,1563.68,1563.68,0],["2013-03-14",1563.68,1563.68,1563.68,1563.68,0],["2013-03-15",1563.68,1563.68,1563.68,1563.68,0],["2013-03-18",1563.68,1563.68,1563.68,1563.68,0],["2013-03-19",1563.68,1563.68,1563.68,1563.68,0],["2013-03-20",1563.68,1563.68,1563.68,1563.68,0],["2013-03-21",1563.68,1563.68,1563.68,1563.68,0],["2013-03-22",1563.68,1563.68,1563.68,1563.68,0],["2013-03-25",1563.68,1563.68,1563.68,1563.68,0],["2013-03-26",1563.68,1563.68,1563.68,1563.68,0],["2013-03-27",1563.68,1563.68,1563.68,1563.68,0],["2013-03-28",1563.68,1563.68,1563.68,1563.68,0],["2013-03-29",1563.68,1563.68,1563.68,1563.68,0],["2013-04-01",1563.68,1563.68,1563.68,1563.68,0],["2013-04-02",1563.68,1563.68,1563.68,1563.68,0],["2013-04-03",1563.68,1563.68,1563.68,1563.68,0],["2013-04-04",1563.68,1563.68,1563.68,1563.68,0],["2013-04-05",1563.68,1563.68,1563.68,1563.68,0],["2013-04-08",1563.68,1563.68,1563.68,1563.68,0],["2013-04-09",1563.68,1563.68,1563.68,1563.68,0],["2013-04-10",1563.68,1563.68,1563.68,1563.68,0],["2013-04-11",1563.68,1563.68,1563.68,1563.68,0],["2013-04-12",1563.68,1563.68,1563.68,1563.68,0],["2013-04-15",1563.68,1563.68,1563.68,1563.68,0],["2013-04-16",1563.68,1563.68,1563.68,1563.68,0],["2013-04-17",1563.68,1563.68,1563.68,1563.68,0],["2013-04-18",1563.68,1563.68,1563.68,1563.68,0],["2013-04-22",1563.68,1563.68,1563.68,1563.68,0],["2013-04-23",1563.68,1563.68,1563.68,1563.68,0],["2013-04-24",1563.68,1563.68,1563.68,1563.68,0],["2013-04-25",1563.68,1563.68,1563.68,1563.68,0],["2013-04-26",1563.68,1563.68,1563.68,1563.68,0],["2013-05-02",1563.68,1563.68,1563.68,1563.68,0],["2013-05-03",1563.68,1563.68,1563.68,1563.68,0],["2013-05-06",1563.68,1563.68,1563.68,1563.68,0],["2013-05-07",1563.68,1563.68,1563.68,1563.68,0],["2013-05-08",1563.68,1563.68,1563.68,1563.68,0],["2013-05-09",1563.68,1563.68,1563.68,1563.68,0],["2013-05-10",1563.68,1563.68,1563.68,1563.68,0],["2013-05-13",1563.68,1563.68,1563.68,1563.68,0],["2013-05-14",1563.68,1563.68,1563.68,1563.68,0],["2013-05-15",1563.68,1563.68,1563.68,1563.68,0],["2013-05-16",1563.68,1563.68,1563.68,1563.68,10000],["2013-05-17",1563.68,1563.68,1563.68,1563.68,0],["2013-05-20",1716.23,1716.23,1716.23,1716.23,200],["2013-05-21",1830.65,1830.65,1830.65,1830.65,100],["2013-05-22",1830.65,1830.65,1830.65,1830.65,0],["2013-05-23",1983.2,1983.2,1983.2,1983.2,100],["2013-05-24",1983.2,1983.2,1983.2,1983.2,0],["2013-05-27",1983.2,1983.2,1983.2,1983.2,0],["2013-05-28",1983.2,1983.2,1983.2,1983.2,0],["2013-05-29",1983.2,1983.2,1983.2,1983.2,0],["2013-05-30",1983.2,1983.2,1983.2,1983.2,0],["2013-05-31",1983.2,1983.2,1983.2,1983.2,0],["2013-06-03",1983.2,1983.2,1983.2,1983.2,0],["2013-06-04",1983.2,1983.2,1983.2,1983.2,0],["2013-06-05",1983.2,1983.2,1983.2,1983.2,0],["2013-06-06",1983.2,1983.2,1983.2,1983.2,0],["2013-06-07",1983.2,1983.2,1983.2,1983.2,0],["2013-06-10",1983.2,1983.2,1983.2,1983.2,0],["2013-06-11",1983.2,1983.2,1983.2,1983.2,0],["2013-06-12",1983.2,1983.2,1983.2,1983.2,0],["2013-06-13",1983.2,1983.2,1983.2,1983.2,0],["2013-06-14",1983.2,1983.2,1983.2,1983.2,0],["2013-06-17",1983.2,1983.2,1983.2,1983.2,0],["2013-06-18",1983.2,1983.2,1983.2,1983.2,0],["2013-06-19",1983.2,1983.2,1983.2,1983.2,0],["2013-06-20",1983.2,1983.2,1983.2,1983.2,0],["2013-06-21",1983.2,1983.2,1983.2,1983.2,0],["2013-06-24",1983.2,1983.2,1983.2,1983.2,0],["2013-06-25",1983.2,1983.2,1983.2,1983.2,0],["2013-06-26",1983.2,1983.2,1983.2,1983.2,0],["2013-06-27",1983.2,1983.2,1983.2,1983.2,0],["2013-06-28",1983.2,1983.2,1983.2,1983.2,0],["2013-07-01",1983.2,1983.2,1983.2,1983.2,0],["2013-07-02",1983.2,1983.2,1983.2,1983.2,0],["2013-07-03",1983.2,1983.2,1983.2,1983.2,0],["2013-07-04",1983.2,1983.2,1983.2,1983.2,0],["2013-07-05",1983.2,1983.2,1983.2,1983.2,0],["2013-07-08",1983.2,1983.2,1983.2,1983.2,0],["2013-07-09",1983.2,1983.2,1983.2,1983.2,0],["2013-07-10",1983.2,1983.2,1983.2,1983.2,0],["2013-07-11",1983.2,1983.2,1983.2,1983.2,0],["2013-07-12",1983.2,1983.2,1983.2,1983.2,0],["2013-07-15",1983.2,1983.2,1983.2,1983.2,0],["2013-07-16",1983.2,1983.2,1983.2,1983.2,0],["2013-07-17",1983.2,1983.2,1983.2,1983.2,0],["2013-07-18",1983.2,1983.2,1983.2,1983.2,0],["2013-07-19",2745.97,2745.97,2745.97,2745.97,100],["2013-07-22",2745.97,2745.97,2745.97,2745.97,0],["2013-07-23",3012.94,3012.94,3012.94,3012.94,100],["2013-07-24",3012.94,3012.94,3012.94,3012.94,0],["2013-07-25",3012.94,3012.94,3012.94,3012.94,0],["2013-07-26",3012.94,3012.94,3012.94,3012.94,0],["2013-07-29",3012.94,3012.94,3012.94,3012.94,0],["2013-07-30",3012.94,3012.94,3012.94,3012.94,0],["2013-07-31",3012.94,3012.94,3012.94,3012.94,0],["2013-08-01",3012.94,3012.94,3012.94,3012.94,0],["2013-08-02",3012.94,3012.94,3012.94,3012.94,0],["2013-08-05",3012.94,3012.94,3012.94,3012.94,0],["2013-08-06",3012.94,3012.94,3012.94,3012.94,0],["2013-08-07",3012.94,3012.94,3012.94,3012.94,0],["2013-08-08",3012.94,3012.94,3012.94,3012.94,0],["2013-08-09",3012.94,3012.94,3012.94,3012.94,0],["2013-08-12",3012.94,3012.94,3012.94,3012.94,0],["2013-08-13",3012.94,3012.94,3012.94,3012.94,0],["2013-08-14",3012.94,3012.94,3012.94,3012.94,0],["2013-08-15",3012.94,3012.94,3012.94,3012.94,0],["2013-08-16",3012.94,3012.94,3012.94,3012.94,0],["2013-08-19",3012.94,3012.94,3012.94,3012.94,0],["2013-08-20",3012.94,3012.94,3012.94,3012.94,0],["2013-08-21",3012.94,3012.94,3012.94,3012.94,0],["2013-08-22",3012.94,3012.94,3012.94,3012.94,0],["2013-08-23",3012.94,3012.94,3012.94,3012.94,0],["2013-08-26",3012.94,3012.94,3012.94,3012.94,0],["2013-08-27",3012.94,3012.94,3012.94,3012.94,0],["2013-08-28",3012.94,3012.94,3012.94,3012.94,0],["2013-08-29",3012.94,3012.94,3012.94,3012.94,0],["2013-08-30",3012.94,3012.94,3012.94,3012.94,0],["2013-09-03",3012.94,3012.94,3012.94,3012.94,0],["2013-09-04",3012.94,3012.94,3012.94,3012.94,0],["2013-09-05",3012.94,3012.94,3012.94,3012.94,0],["2013-09-06",1830.65,1830.65,1830.65,1830.65,5400],["2013-09-09",1830.65,1830.65,1830.65,1830.65,0],["2013-09-10",1830.65,1830.65,1830.65,1830.65,0],["2013-09-11",1830.65,1830.65,1830.65,1830.65,0],["2013-09-12",1983.2,1983.2,1983.2,1983.2,100],["2013-09-13",1983.2,1983.2,1983.2,1983.2,0],["2013-09-16",1983.2,1983.2,1983.2,1983.2,0],["2013-09-17",1983.2,1983.2,1983.2,1983.2,0],["2013-09-18",1983.2,1983.2,1983.2,1983.2,0],["2013-09-19",1983.2,1983.2,1983.2,1983.2,0],["2013-09-20",1983.2,1983.2,1983.2,1983.2,0],["2013-09-23",1983.2,1983.2,1983.2,1983.2,0],["2013-09-24",1983.2,1983.2,1983.2,1983.2,0],["2013-09-25",1983.2,1983.2,1983.2,1983.2,0],["2013-09-26",1983.2,1983.2,1983.2,1983.2,0],["2013-09-27",1983.2,1983.2,1983.2,1983.2,0],["2013-09-30",1983.2,1983.2,1983.2,1983.2,0],["2013-10-01",1983.2,1983.2,1983.2,1983.2,0],["2013-10-02",1983.2,1983.2,1983.2,1983.2,0],["2013-10-03",1983.2,1983.2,1983.2,1983.2,0],["2013-10-04",1983.2,1983.2,1983.2,1983.2,0],["2013-10-07",1983.2,1983.2,1983.2,1983.2,0],["2013-10-08",1983.2,1983.2,1983.2,1983.2,0],["2013-10-09",1983.2,1983.2,1983.2,1983.2,0],["2013-10-10",1983.2,1983.2,1983.2,1983.2,0],["2013-10-11",1983.2,1983.2,1983.2,1983.2,0],["2013-10-14",1792.51,1792.51,1792.51,1792.51,200],["2013-10-15",1792.51,1792.51,1792.51,1792.51,0],["2013-10-16",1792.51,1792.51,1792.51,1792.51,0],["2013-10-17",1792.51,1792.51,1792.51,1792.51,0],["2013-10-18",1792.51,1792.51,1792.51,1792.51,0],["2013-10-21",1792.51,1792.51,1792.51,1792.51,0],["2013-10-22",1792.51,1792.51,1792.51,1792.51,0],["2013-10-23",1639.95,1639.95,1639.95,1639.95,1900],["2013-10-24",1754.37,1754.37,1754.37,1754.37,100],["2013-10-25",1868.79,1868.79,1868.79,1868.79,400],["2013-10-28",2021.34,2021.34,2021.34,2021.34,100],["2013-10-29",2021.34,2021.34,2021.34,2021.34,0],["2013-10-30",2021.34,2021.34,2021.34,2021.34,0],["2013-10-31",2021.34,2021.34,2021.34,2021.34,0],["2013-11-01",2021.34,2021.34,2021.34,2021.34,0],["2013-11-04",2021.34,2021.34,2021.34,2021.34,0],["2013-11-05",1830.65,1830.65,1830.65,1830.65,1900],["2013-11-06",1830.65,1830.65,1830.65,1830.65,0],["2013-11-07",1678.09,1678.09,1678.09,1678.09,100],["2013-11-08",1830.65,1830.65,1830.65,1830.65,2000],["2013-11-11",1830.65,1830.65,1830.65,1830.65,0],["2013-11-12",1716.23,1716.23,1716.23,1716.23,100],["2013-11-13",1563.68,1563.68,1563.68,1563.68,100],["2013-11-14",1716.23,1716.23,1716.23,1716.23,1800],["2013-11-15",1601.82,1601.82,1601.82,1601.82,100],["2013-11-18",1525.54,1525.54,1525.54,1525.54,100],["2013-11-19",1525.54,1525.54,1525.54,1525.54,0],["2013-11-20",1678.09,1678.09,1678.09,1678.09,900],["2013-11-21",1678.09,1678.09,1678.09,1678.09,1200],["2013-11-22",1678.09,1678.09,1678.09,1678.09,0],["2013-11-25",1678.09,1678.09,1678.09,1678.09,1600],["2013-11-26",1563.68,1563.68,1563.68,1563.68,100],["2013-11-27",1716.23,1716.23,1716.23,1716.23,9900],["2013-11-28",1601.82,1601.82,1601.82,1601.82,100],["2013-11-29",1487.4,1487.4,1487.4,1487.4,100],["2013-12-02",1487.4,1487.4,1487.4,1487.4,5100],["2013-12-03",1487.4,1487.4,1487.4,1487.4,0],["2013-12-04",1487.4,1487.4,1487.4,1487.4,0],["2013-12-05",1487.4,1487.4,1487.4,1487.4,0],["2013-12-06",1601.82,1601.82,1601.82,1601.82,100],["2013-12-09",1754.37,1754.37,1754.37,1754.37,5000],["2013-12-10",1601.82,1906.92,1601.82,1906.92,300],["2013-12-11",1906.92,1906.92,1639.95,1639.95,600],["2013-12-12",1830.65,1830.65,1563.68,1563.68,400],["2013-12-13",1525.54,1525.54,1525.54,1525.54,100],["2013-12-17",1525.54,1525.54,1525.54,1525.54,0],["2013-12-18",1525.54,1525.54,1525.54,1525.54,0],["2013-12-19",1678.09,1678.09,1678.09,1678.09,100],["2013-12-20",1830.65,1830.65,1830.65,1830.65,600],["2013-12-23",1678.09,1678.09,1678.09,1678.09,1000],["2013-12-24",1830.65,1830.65,1830.65,1830.65,4000],["2013-12-25",1716.23,1716.23,1716.23,1716.23,500],["2013-12-26",1868.79,1868.79,1716.23,1716.23,600],["2013-12-27",1716.23,1716.23,1716.23,1716.23,300],["2013-12-30",1563.68,1563.68,1563.68,1563.68,100],["2013-12-31",1716.23,1716.23,1716.23,1716.23,1800],["2014-01-02",1563.68,1563.68,1563.68,1563.68,100],["2014-01-03",1411.12,1716.23,1411.12,1716.23,1600],["2014-01-06",1716.23,1716.23,1716.23,1716.23,0],["2014-01-07",1868.79,1868.79,1563.68,1563.68,600],["2014-01-08",1754.37,1754.37,1754.37,1754.37,3400],["2014-01-09",1754.37,1754.37,1754.37,1754.37,2000],["2014-01-10",1601.82,1601.82,1601.82,1601.82,500],["2014-01-13",1754.37,1754.37,1487.4,1678.09,3100],["2014-01-14",1678.09,1678.09,1678.09,1678.09,0],["2014-01-15",1830.65,1830.65,1830.65,1830.65,500],["2014-01-16",1830.65,1830.65,1830.65,1830.65,0],["2014-01-17",1983.2,1983.2,1983.2,1983.2,8500],["2014-01-20",1792.51,1792.51,1792.51,1792.51,100],["2014-01-21",1792.51,1792.51,1792.51,1792.51,0],["2014-01-22",1678.09,1678.09,1678.09,1678.09,100],["2014-01-23",1830.65,1830.65,1525.54,1525.54,1500],["2014-01-24",1487.4,1487.4,1487.4,1487.4,200],["2014-01-27",1601.82,1601.82,1601.82,1601.82,100],["2014-02-06",1601.82,1601.82,1601.82,1601.82,0],["2014-02-07",1601.82,1601.82,1601.82,1601.82,500],["2014-02-10",1754.37,1754.37,1601.82,1601.82,1100],["2014-02-11",1906.92,1906.92,1906.92,1906.92,400],["2014-02-12",1945.06,1945.06,1830.65,1830.65,7500],["2014-02-13",1868.79,1868.79,1868.79,1868.79,1200],["2014-02-14",1906.92,1945.06,1868.79,1945.06,6700],["2014-02-17",1945.06,1945.06,1945.06,1945.06,4200],["2014-02-18",1945.06,1983.2,1945.06,1983.2,18200],["2014-02-19",2021.34,2021.34,1983.2,1983.2,6000],["2014-02-20",1983.2,1983.2,1983.2,1983.2,10000],["2014-02-21",1983.2,2021.34,1983.2,2021.34,8600],["2014-02-24",1983.2,1983.2,1983.2,1983.2,400],["2014-02-25",2021.34,2173.89,2021.34,2173.89,3100],["2014-02-26",2059.48,2059.48,2059.48,2059.48,7200],["2014-02-27",2059.48,2059.48,2059.48,2059.48,0],["2014-02-28",2059.48,2059.48,2059.48,2059.48,200],["2014-03-03",2059.48,2135.75,2059.48,2135.75,900],["2014-03-04",2059.48,2135.75,2059.48,2135.75,2500],["2014-03-05",2135.75,2135.75,2135.75,2135.75,0],["2014-03-06",2135.75,2135.75,2135.75,2135.75,0],["2014-03-07",1983.2,1983.2,1945.06,1945.06,5800],["2014-03-10",2135.75,2135.75,2135.75,2135.75,100],["2014-03-11",2135.75,2135.75,2135.75,2135.75,0],["2014-03-12",2135.75,2135.75,2135.75,2135.75,0],["2014-03-13",2135.75,2135.75,2135.75,2135.75,300],["2014-03-14",2212.03,2212.03,2173.89,2173.89,800],["2014-03-17",2173.89,2173.89,2173.89,2173.89,0],["2014-03-18",2250.17,2250.17,2212.03,2212.03,800],["2014-03-19",2212.03,2250.17,2212.03,2250.17,1900],["2014-03-20",2288.31,2288.31,2288.31,2288.31,100],["2014-03-21",2288.31,2288.31,2250.17,2250.17,4800],["2014-03-24",2288.31,2288.31,2288.31,2288.31,11300],["2014-03-25",2288.31,2288.31,2288.31,2288.31,6000],["2014-03-26",2288.31,2288.31,2288.31,2288.31,0],["2014-03-27",2288.31,2288.31,2288.31,2288.31,3500],["2014-03-28",2288.31,2288.31,2288.31,2288.31,3200],["2014-03-31",2288.31,2288.31,2288.31,2288.31,5500],["2014-04-01",2364.59,2364.59,2288.31,2326.45,500],["2014-04-02",2288.31,2288.31,2288.31,2288.31,6300],["2014-04-03",2364.59,2364.59,2364.59,2364.59,100],["2014-04-04",2364.59,2364.59,2364.59,2364.59,0],["2014-04-07",2288.31,2326.45,2288.31,2326.45,2000],["2014-04-08",2326.45,2326.45,2326.45,2326.45,0],["2014-04-10",2402.72,2440.86,2402.72,2440.86,3000],["2014-04-11",2402.72,2402.72,2402.72,2402.72,1600],["2014-04-14",2440.86,2479.0,2402.72,2479.0,8500],["2014-04-15",2440.86,2440.86,2440.86,2440.86,1500],["2014-04-16",2440.86,2440.86,2440.86,2440.86,2000],["2014-04-17",2479.0,2517.14,2479.0,2517.14,1100],["2014-04-18",2479.0,2707.83,2479.0,2517.14,4200],["2014-04-21",2479.0,2479.0,2479.0,2479.0,8000],["2014-04-22",2479.0,2517.14,2479.0,2479.0,8500],["2014-04-23",2479.0,2479.0,2479.0,2479.0,0],["2014-04-24",2593.42,2593.42,2593.42,2593.42,100],["2014-04-25",2593.42,2593.42,2593.42,2593.42,0],["2014-04-28",2593.42,2593.42,2593.42,2593.42,0],["2014-04-29",2593.42,2593.42,2593.42,2593.42,900],["2014-05-05",2593.42,2593.42,2479.0,2479.0,6000],["2014-05-06",2517.14,2517.14,2517.14,2517.14,4000],["2014-05-07",2669.69,2669.69,2669.69,2669.69,100],["2014-05-08",2669.69,2669.69,2669.69,2669.69,0],["2014-05-09",2669.69,2669.69,2669.69,2669.69,0],["2014-05-12",2669.69,2669.69,2669.69,2669.69,0],["2014-05-13",2669.69,2669.69,2669.69,2669.69,0],["2014-05-14",2669.69,2669.69,2669.69,2669.69,0],["2014-05-15",2669.69,2669.69,2669.69,2669.69,0],["2014-05-16",2402.72,2402.72,2402.72,2402.72,500],["2014-05-19",2402.72,2402.72,2402.72,2402.72,0],["2014-05-20",2402.72,2402.72,2402.72,2402.72,0],["2014-05-21",2402.72,2402.72,2402.72,2402.72,0],["2014-05-22",2402.72,2402.72,2402.72,2402.72,0],["2014-05-23",2402.72,2402.72,2402.72,2402.72,0],["2014-05-26",2402.72,2402.72,2402.72,2402.72,0],["2014-05-27",2402.72,2402.72,2402.72,2402.72,2900],["2014-05-28",2402.72,2402.72,2402.72,2402.72,1000],["2014-05-29",2402.72,2402.72,2402.72,2402.72,0],["2014-05-30",2402.72,2402.72,2402.72,2402.72,0],["2014-06-02",2402.72,2402.72,2402.72,2402.72,0],["2014-06-03",2402.72,2402.72,2402.72,2402.72,0],["2014-06-04",2479.0,2479.0,2479.0,2479.0,5500],["2014-06-05",2479.0,2479.0,2479.0,2479.0,0],["2014-06-06",2479.0,2479.0,2479.0,2479.0,0],["2014-06-09",2479.0,2479.0,2479.0,2479.0,0],["2014-06-10",2479.0,2479.0,2479.0,2479.0,0],["2014-06-11",2479.0,2479.0,2479.0,2479.0,0],["2014-06-12",2479.0,2479.0,2479.0,2479.0,0],["2014-06-13",2479.0,2479.0,2479.0,2479.0,0],["2014-06-16",2517.14,2517.14,2250.17,2250.17,3700],["2014-06-17",2288.31,2288.31,2288.31,2288.31,0],["2014-06-18",2517.14,2517.14,2517.14,2517.14,2500],["2014-06-19",2517.14,2517.14,2517.14,2517.14,0],["2014-06-20",2517.14,2517.14,2517.14,2517.14,0],["2014-06-23",2517.14,2517.14,2517.14,2517.14,0],["2014-06-24",2517.14,2517.14,2517.14,2517.14,0],["2014-06-25",2517.14,2517.14,2517.14,2517.14,0],["2014-06-26",2517.14,2517.14,2517.14,2517.14,0],["2014-06-27",2517.14,2517.14,2517.14,2517.14,0],["2014-06-30",2517.14,2517.14,2517.14,2517.14,0],["2014-07-01",2517.14,2517.14,2517.14,2517.14,0],["2014-07-02",2517.14,2517.14,2517.14,2517.14,0],["2014-07-03",2555.28,2555.28,2555.28,2555.28,3600],["2014-07-04",2555.28,2555.28,2555.28,2555.28,0],["2014-07-07",2479.0,2479.0,2479.0,2479.0,1200],["2014-07-08",2479.0,2479.0,2479.0,2479.0,0],["2014-07-09",2479.0,2479.0,2479.0,2479.0,0],["2014-07-10",2479.0,2479.0,2479.0,2479.0,0],["2014-07-11",2479.0,2479.0,2479.0,2479.0,0],["2014-07-14",2479.0,2479.0,2479.0,2479.0,0],["2014-07-15",2479.0,2479.0,2479.0,2479.0,0],["2014-07-16",2479.0,2479.0,2479.0,2479.0,0],["2014-07-17",2479.0,2479.0,2479.0,2479.0,800],["2014-07-18",2479.0,2479.0,2479.0,2479.0,0],["2014-07-21",2479.0,2479.0,2479.0,2479.0,0],["2014-07-22",2479.0,2479.0,2479.0,2479.0,0],["2014-07-23",2364.59,2364.59,2364.59,2364.59,3000],["2014-07-24",2364.59,2364.59,2364.59,2364.59,0],["2014-07-25",2364.59,2364.59,2364.59,2364.59,0],["2014-07-28",2364.59,2364.59,2364.59,2364.59,0],["2014-07-29",2364.59,2364.59,2364.59,2364.59,0],["2014-07-30",2364.59,2364.59,2364.59,2364.59,0],["2014-07-31",2364.59,2364.59,2364.59,2364.59,0],["2014-08-01",2364.59,2364.59,2364.59,2364.59,0],["2014-08-04",2364.59,2364.59,2364.59,2364.59,0],["2014-08-05",2364.59,2364.59,2364.59,2364.59,0],["2014-08-06",2364.59,2364.59,2364.59,2364.59,0],["2014-08-07",2364.59,2364.59,2364.59,2364.59,0],["2014-08-08",2364.59,2364.59,2364.59,2364.59,0],["2014-08-11",2364.59,2364.59,2364.59,2364.59,5000],["2014-08-12",2364.59,2364.59,2364.59,2364.59,0],["2014-08-13",2173.89,2364.59,2173.89,2364.59,5200],["2014-08-14",2364.59,2364.59,2326.45,2364.59,14000],["2014-08-15",2364.59,2364.59,2364.59,2364.59,0],["2014-08-18",2364.59,2517.14,2364.59,2517.14,5400],["2014-08-19",2479.0,2479.0,2479.0,2479.0,0],["2014-08-20",2364.59,2364.59,2364.59,2364.59,1000],["2014-08-21",2479.0,2593.42,2479.0,2593.42,4000],["2014-08-22",2784.11,2784.11,2479.0,2479.0,3300],["2014-08-25",2631.56,2631.56,2631.56,2631.56,100],["2014-08-26",2631.56,2631.56,2631.56,2631.56,0],["2014-08-27",2402.72,2402.72,2402.72,2402.72,100],["2014-08-28",2402.72,2402.72,2402.72,2402.72,0],["2014-08-29",2402.72,2402.72,2402.72,2402.72,0],["2014-09-03",2402.72,2402.72,2402.72,2402.72,0],["2014-09-04",2402.72,2402.72,2402.72,2402.72,0],["2014-09-05",2479.0,2479.0,2479.0,2479.0,2200],["2014-09-08",2479.0,2479.0,2479.0,2479.0,0],["2014-09-09",2517.14,2517.14,2479.0,2479.0,1100],["2014-09-10",2250.17,2250.17,2250.17,2250.17,100],["2014-09-11",2440.86,2440.86,2059.48,2059.48,200],["2014-09-12",2250.17,2250.17,2250.17,2250.17,0],["2014-09-15",2440.86,2440.86,2059.48,2059.48,200],["2014-09-16",2250.17,2250.17,2250.17,2250.17,0],["2014-09-17",2440.86,2440.86,2440.86,2440.86,100],["2014-09-18",2517.14,2593.42,2440.86,2593.42,6200],["2014-09-19",2479.0,2479.0,2479.0,2479.0,0],["2014-09-22",2479.0,2593.42,2479.0,2593.42,1500],["2014-09-23",2707.83,2745.97,2707.83,2745.97,4800],["2014-09-24",2745.97,2745.97,2745.97,2745.97,0],["2014-09-25",2555.28,2555.28,2555.28,2555.28,4200],["2014-09-26",2669.69,2669.69,2669.69,2669.69,1100],["2014-09-29",2784.11,2784.11,2784.11,2784.11,1000],["2014-09-30",2784.11,2784.11,2784.11,2784.11,200],["2014-10-01",2784.11,2784.11,2784.11,2784.11,0],["2014-10-02",2784.11,2784.11,2784.11,2784.11,1000],["2014-10-03",2784.11,2784.11,2784.11,2784.11,0],["2014-10-06",2784.11,2784.11,2784.11,2784.11,0],["2014-10-07",2860.39,2860.39,2860.39,2860.39,8400],["2014-10-08",2860.39,2860.39,2860.39,2860.39,10000],["2014-10-09",2860.39,2860.39,2860.39,2860.39,0],["2014-10-10",2860.39,2860.39,2860.39,2860.39,11400],["2014-10-13",2860.39,2860.39,2860.39,2860.39,0],["2014-10-14",2860.39,2860.39,2860.39,2860.39,0],["2014-10-15",2860.39,2860.39,2860.39,2860.39,0],["2014-10-16",2860.39,2860.39,2860.39,2860.39,0],["2014-10-17",2860.39,2860.39,2860.39,2860.39,2000],["2014-10-20",2860.39,2898.52,2860.39,2860.39,3000],["2014-10-21",2860.39,2860.39,2669.69,2669.69,3600],["2014-10-22",2784.11,2784.11,2669.69,2669.69,10000],["2014-10-23",2745.97,2745.97,2745.97,2745.97,0],["2014-10-24",2745.97,2745.97,2745.97,2745.97,1000],["2014-10-27",2745.97,2745.97,2745.97,2745.97,0],["2014-10-28",2745.97,2745.97,2745.97,2745.97,0],["2014-10-29",2479.0,2707.83,2479.0,2707.83,1200],["2014-10-30",2745.97,2745.97,2745.97,2745.97,2000],["2014-10-31",2745.97,2745.97,2745.97,2745.97,6000],["2014-11-03",2745.97,2745.97,2745.97,2745.97,0],["2014-11-04",2860.39,2936.66,2860.39,2936.66,9000],["2014-11-05",2936.66,2936.66,2936.66,2936.66,0],["2014-11-06",2936.66,2936.66,2936.66,2936.66,0],["2014-11-07",2936.66,2936.66,2936.66,2936.66,0],["2014-11-10",2936.66,2936.66,2936.66,2936.66,0],["2014-11-11",2936.66,2936.66,2936.66,2936.66,0],["2014-11-12",2936.66,2936.66,2936.66,2936.66,0],["2014-11-13",2936.66,2936.66,2936.66,2936.66,1400],["2014-11-14",2936.66,2936.66,2936.66,2936.66,0],["2014-11-17",2936.66,2936.66,2936.66,2936.66,0],["2014-11-18",2936.66,2936.66,2936.66,2936.66,0],["2014-11-19",2936.66,2936.66,2936.66,2936.66,0],["2014-11-20",2936.66,2936.66,2936.66,2936.66,0],["2014-11-21",2936.66,2936.66,2936.66,2936.66,0],["2014-11-24",2936.66,2936.66,2936.66,2936.66,0],["2014-11-25",2936.66,2936.66,2936.66,2936.66,0],["2014-11-26",2936.66,2936.66,2936.66,2936.66,0],["2014-11-27",2936.66,2936.66,2936.66,2936.66,0],["2014-11-28",2936.66,3089.22,2936.66,3089.22,5500],["2014-12-01",2974.8,2974.8,2974.8,2974.8,0],["2014-12-02",2936.66,3089.22,2936.66,3051.08,2500],["2014-12-03",3127.36,3127.36,3127.36,3127.36,1000],["2014-12-04",3127.36,3127.36,3127.36,3127.36,0],["2014-12-05",3127.36,3127.36,3127.36,3127.36,0],["2014-12-08",3165.49,3165.49,3165.49,3165.49,1000],["2014-12-09",3203.63,3241.77,3127.36,3241.77,3600],["2014-12-10",3165.49,3165.49,3165.49,3165.49,0],["2014-12-11",3241.77,3241.77,3241.77,3241.77,900],["2014-12-12",3279.91,3279.91,3279.91,3279.91,8800],["2014-12-15",3279.91,3279.91,3279.91,3279.91,0],["2014-12-16",3279.91,3279.91,3279.91,3279.91,0],["2014-12-17",3279.91,3279.91,3279.91,3279.91,0],["2014-12-18",3279.91,3279.91,3279.91,3279.91,0],["2014-12-19",3279.91,3432.46,3279.91,3432.46,1500],["2014-12-22",3394.32,3394.32,3394.32,3394.32,500],["2014-12-23",3394.32,3394.32,3394.32,3394.32,200],["2014-12-24",3279.91,3279.91,3279.91,3279.91,100],["2014-12-25",3394.32,3394.32,3241.77,3241.77,600],["2014-12-26",3241.77,3241.77,3127.36,3127.36,600],["2014-12-29",3241.77,3241.77,3241.77,3241.77,0],["2014-12-30",3203.63,3279.91,3203.63,3241.77,3000],["2014-12-31",3127.36,3127.36,3127.36,3127.36,200],["2015-01-05",3127.36,3127.36,3127.36,3127.36,0],["2015-01-06",3279.91,3279.91,3279.91,3279.91,1000],["2015-01-07",3051.08,3318.05,3051.08,3127.36,700],["2015-01-08",3279.91,3356.19,3279.91,3356.19,1700],["2015-01-09",3089.22,3127.36,3089.22,3127.36,400],["2015-01-12",3127.36,3127.36,3127.36,3127.36,0],["2015-01-13",3051.08,3051.08,3051.08,3051.08,100],["2015-01-14",3051.08,3051.08,3051.08,3051.08,0],["2015-01-15",3012.94,3012.94,3012.94,3012.94,1000],["2015-01-16",3279.91,3279.91,3279.91,3279.91,100],["2015-01-19",3051.08,3051.08,3051.08,3051.08,1000],["2015-01-20",3051.08,3051.08,3051.08,3051.08,0],["2015-01-21",3051.08,3051.08,3051.08,3051.08,0],["2015-01-22",3051.08,3051.08,3051.08,3051.08,2000],["2015-01-23",2822.25,2860.39,2822.25,2860.39,3900],["2015-01-26",3127.36,3127.36,3127.36,3127.36,300],["2015-01-27",2860.39,2860.39,2860.39,2860.39,1000],["2015-01-28",2860.39,2860.39,2860.39,2860.39,0],["2015-01-29",2860.39,2860.39,2860.39,2860.39,0],["2015-01-30",2898.52,2898.52,2898.52,2898.52,2000],["2015-02-02",2898.52,2898.52,2898.52,2898.52,0],["2015-02-03",2860.39,2860.39,2860.39,2860.39,1000],["2015-02-04",2898.52,2936.66,2898.52,2936.66,1200],["2015-02-05",2898.52,2936.66,2860.39,2936.66,4000],["2015-02-06",3089.22,3089.22,2936.66,2936.66,800],["2015-02-09",2822.25,2822.25,2822.25,2822.25,3200],["2015-02-10",2822.25,2822.25,2822.25,2822.25,0],["2015-02-11",2898.52,3051.08,2898.52,3051.08,5000],["2015-02-12",3012.94,3012.94,3012.94,3012.94,4600],["2015-02-13",3012.94,3012.94,3012.94,3012.94,0],["2015-02-24",2860.39,2860.39,2860.39,2860.39,2400],["2015-02-25",2898.52,2898.52,2898.52,2898.52,3000],["2015-02-26",2860.39,2860.39,2860.39,2860.39,1000],["2015-02-27",2898.52,2898.52,2898.52,2898.52,1400],["2015-03-02",2974.8,3127.36,2974.8,3127.36,900],["2015-03-03",2860.39,2860.39,2860.39,2860.39,100],["2015-03-04",2974.8,3089.22,2974.8,3089.22,1200],["2015-03-05",3012.94,3012.94,3012.94,3012.94,0],["2015-03-06",3165.49,3279.91,3165.49,3279.91,4500],["2015-03-09",3012.94,3089.22,3012.94,3089.22,4000],["2015-03-10",3127.36,3127.36,3127.36,3127.36,1000],["2015-03-11",3127.36,3127.36,3127.36,3127.36,0],["2015-03-12",3127.36,3127.36,3127.36,3127.36,0],["2015-03-13",3127.36,3127.36,3127.36,3127.36,0],["2015-03-16",3165.49,3165.49,3165.49,3165.49,9500],["2015-03-17",3051.08,3165.49,3051.08,3165.49,800],["2015-03-18",3089.22,3089.22,3089.22,3089.22,0],["2015-03-19",3089.22,3089.22,3089.22,3089.22,0],["2015-03-20",3089.22,3165.49,3089.22,3165.49,0],["2015-03-23",3165.49,3165.49,3165.49,3165.49,2000],["2015-03-24",3432.46,3432.46,3432.46,3432.46,8100],["2015-03-25",3775.71,3775.71,3089.22,3318.05,17600],["2015-03-26",3241.77,3241.77,3203.63,3203.63,10000],["2015-03-27",3203.63,3203.63,3203.63,3203.63,0],["2015-03-30",3089.22,3241.77,3089.22,3241.77,2600],["2015-03-31",3241.77,3241.77,3241.77,3241.77,6500],["2015-04-01",3089.22,3089.22,3051.08,3051.08,3000],["2015-04-02",3051.08,3127.36,3051.08,3127.36,15200],["2015-04-03",3089.22,3089.22,3089.22,3089.22,5000],["2015-04-06",3089.22,3089.22,3089.22,3089.22,0],["2015-04-07",3089.22,3089.22,3089.22,3089.22,0],["2015-04-08",3127.36,3127.36,3127.36,3127.36,1500],["2015-04-09",2898.52,2898.52,2860.39,2860.39,11000],["2015-04-10",2860.39,2860.39,2860.39,2860.39,0],["2015-04-13",2936.66,2936.66,2898.52,2898.52,2200],["2015-04-14",2936.66,3012.94,2936.66,2974.8,13600],["2015-04-15",3089.22,3241.77,3089.22,3241.77,23400],["2015-04-16",3470.6,3470.6,3470.6,3470.6,5100],["2015-04-17",3470.6,3470.6,3470.6,3470.6,2500],["2015-04-20",3470.6,3470.6,3432.46,3432.46,11500],["2015-04-21",3470.6,3813.85,3470.6,3623.16,81500],["2015-04-22",3699.43,3699.43,3661.29,3661.29,11300],["2015-04-23",3813.85,3813.85,3699.43,3699.43,17500],["2015-04-24",3737.57,3737.57,3699.43,3737.57,32200],["2015-04-27",3737.57,3737.57,3699.43,3699.43,8700],["2015-05-04",3699.43,3699.43,3699.43,3699.43,0],["2015-05-05",3699.43,3699.43,3699.43,3699.43,0],["2015-05-06",3699.43,3699.43,3699.43,3699.43,0],["2015-05-07",3699.43,3699.43,3699.43,3699.43,0],["2015-05-08",3813.85,3813.85,3813.85,3813.85,100],["2015-05-11",3890.12,3890.12,3623.16,3623.16,600],["2015-05-12",3661.29,3661.29,3661.29,3661.29,0],["2015-05-13",3623.16,3623.16,3623.16,3623.16,5600],["2015-05-14",3623.16,3623.16,3623.16,3623.16,0],["2015-05-15",3585.02,3585.02,3546.88,3546.88,10000],["2015-05-18",3546.88,3546.88,3432.46,3432.46,2200],["2015-05-19",3546.88,3546.88,3546.88,3546.88,0],["2015-05-20",3546.88,3546.88,3546.88,3546.88,0],["2015-05-21",3546.88,3546.88,3546.88,3546.88,0],["2015-05-22",3546.88,3546.88,3546.88,3546.88,0],["2015-05-25",3470.6,3470.6,3432.46,3432.46,4000],["2015-05-26",3470.6,3470.6,3470.6,3470.6,4600],["2015-05-27",3470.6,3470.6,3470.6,3470.6,0],["2015-05-28",3470.6,3470.6,3470.6,3470.6,0],["2015-05-29",3470.6,3470.6,3470.6,3470.6,0],["2015-06-01",3470.6,3470.6,3470.6,3470.6,0],["2015-06-02",3470.6,3470.6,3470.6,3470.6,2000],["2015-06-03",3470.6,3470.6,3470.6,3470.6,3000],["2015-06-04",3508.74,3508.74,3508.74,3508.74,9300],["2015-06-05",3508.74,3508.74,3508.74,3508.74,3100],["2015-06-08",3546.88,3546.88,3546.88,3546.88,6000],["2015-06-09",3546.88,3546.88,3546.88,3546.88,0],["2015-06-10",3546.88,3546.88,3546.88,3546.88,0],["2015-06-11",3546.88,3546.88,3546.88,3546.88,0],["2015-06-12",3546.88,3546.88,3546.88,3546.88,0],["2015-06-15",3546.88,3546.88,3546.88,3546.88,0],["2015-06-16",3546.88,3546.88,3546.88,3546.88,0],["2015-06-17",3546.88,3546.88,3546.88,3546.88,0],["2015-06-18",3546.88,3546.88,3546.88,3546.88,0],["2015-06-19",3546.88,3546.88,3546.88,3546.88,0],["2015-06-22",3546.88,3546.88,3546.88,3546.88,0],["2015-06-23",3546.88,3546.88,3546.88,3546.88,0],["2015-06-24",3546.88,3546.88,3546.88,3546.88,0],["2015-06-25",3546.88,3546.88,3546.88,3546.88,0],["2015-06-26",3737.57,3737.57,3737.57,3737.57,100],["2015-06-29",3699.43,3699.43,3546.88,3546.88,8100],["2015-06-30",3394.32,3394.32,3394.32,3394.32,500],["2015-07-01",3890.12,3890.12,3890.12,3890.12,100],["2015-07-02",3890.12,3890.12,3890.12,3890.12,0],["2015-07-03",3890.12,3890.12,3890.12,3890.12,0],["2015-07-06",3890.12,3890.12,3890.12,3890.12,0],["2015-07-07",3890.12,3890.12,3890.12,3890.12,0],["2015-07-08",3890.12,3890.12,3890.12,3890.12,0],["2015-07-09",3890.12,3890.12,3890.12,3890.12,0],["2015-07-10",3546.88,3546.88,3546.88,3546.88,900],["2015-07-13",3546.88,3546.88,3546.88,3546.88,0],["2015-07-14",3546.88,3546.88,3546.88,3546.88,0],["2015-07-15",3546.88,3546.88,3546.88,3546.88,0],["2015-07-16",3546.88,3546.88,3546.88,3546.88,0],["2015-07-17",3546.88,3546.88,3546.88,3546.88,0],["2015-07-20",3546.88,3546.88,3546.88,3546.88,0],["2015-07-21",3546.88,3546.88,3546.88,3546.88,0],["2015-07-22",3546.88,3546.88,3546.88,3546.88,0],["2015-07-23",3546.88,3546.88,3546.88,3546.88,1000],["2015-07-24",3546.88,3546.88,3546.88,3546.88,0],["2015-07-27",3546.88,3546.88,3546.88,3546.88,2600],["2015-07-28",3546.88,3546.88,3470.6,3470.6,7000],["2015-07-29",3546.88,3546.88,3546.88,3546.88,500],["2015-07-30",3546.88,3546.88,3546.88,3546.88,0],["2015-07-31",3546.88,4004.54,3546.88,3737.57,3646700],["2015-08-03",3585.02,3585.02,3585.02,3585.02,0],["2015-08-04",3546.88,3546.88,3546.88,3546.88,300],["2015-08-05",3546.88,3546.88,3546.88,3546.88,0],["2015-08-06",3623.16,3623.16,3623.16,3623.16,100],["2015-08-07",3623.16,3623.16,3623.16,3623.16,0],["2015-08-10",3623.16,3623.16,3623.16,3623.16,0],["2015-08-11",3623.16,3623.16,3623.16,3623.16,5400],["2015-08-12",3623.16,3623.16,3623.16,3623.16,0],["2015-08-13",3623.16,3623.16,3623.16,3623.16,0],["2015-08-14",3623.16,3623.16,3623.16,3623.16,0],["2015-08-17",3623.16,3623.16,3623.16,3623.16,0],["2015-08-18",3623.16,3623.16,3623.16,3623.16,2000],["2015-08-19",3623.16,3623.16,3623.16,3623.16,0],["2015-08-20",3623.16,3623.16,3623.16,3623.16,0],["2015-08-21",3623.16,3623.16,3623.16,3623.16,3900],["2015-08-24",3623.16,3623.16,3089.22,3546.88,5100],["2015-08-25",3737.57,3775.71,3623.16,3623.16,3400],["2015-08-26",3699.43,3699.43,3699.43,3699.43,0],["2015-08-27",3699.43,3699.43,3699.43,3699.43,0],["2015-08-28",3813.85,3851.99,3813.85,3813.85,15905],["2015-08-31",3813.85,3813.85,3813.85,3813.85,2900],["2015-09-01",3813.85,3813.85,3813.85,3813.85,0],["2015-09-03",3813.85,3813.85,3813.85,3813.85,0],["2015-09-04",3813.85,3813.85,3813.85,3813.85,3000],["2015-09-07",3813.85,3813.85,3813.85,3813.85,1000],["2015-09-08",3813.85,3813.85,3813.85,3813.85,1000],["2015-09-09",3813.85,3813.85,3813.85,3813.85,0],["2015-09-10",3813.85,3813.85,3813.85,3813.85,3000],["2015-09-11",3813.85,3813.85,3813.85,3813.85,900],["2015-09-14",3775.71,3775.71,3775.71,3775.71,1000],["2015-09-15",3623.16,3623.16,3546.88,3546.88,1100],["2015-09-16",3546.88,3546.88,3546.88,3546.88,1000],["2015-09-17",3546.88,3546.88,3432.46,3432.46,5000],["2015-09-18",3470.6,3470.6,3470.6,3470.6,0],["2015-09-21",3470.6,3470.6,3470.6,3470.6,2000],["2015-09-22",3470.6,3470.6,3470.6,3470.6,0],["2015-09-23",3470.6,3470.6,3470.6,3470.6,0],["2015-09-24",3470.6,3470.6,3470.6,3470.6,0],["2015-09-25",3470.6,3470.6,3470.6,3470.6,0],["2015-09-28",3508.74,3508.74,3508.74,3508.74,6300],["2015-09-29",3508.74,3508.74,3508.74,3508.74,0],["2015-09-30",3508.74,3508.74,3508.74,3508.74,200],["2015-10-01",3508.74,3813.85,3508.74,3813.85,2300],["2015-10-02",3775.71,3775.71,3775.71,3775.71,0],["2015-10-05",3623.16,3623.16,3623.16,3623.16,3600],["2015-10-06",3623.16,3623.16,3623.16,3623.16,300],["2015-10-07",3623.16,3623.16,3623.16,3623.16,0],["2015-10-08",3623.16,3623.16,3623.16,3623.16,0],["2015-10-09",3623.16,4042.68,3623.16,4004.54,23100],["2015-10-12",4004.54,4004.54,4004.54,4004.54,73100],["2015-10-13",4004.54,4004.54,4004.54,4004.54,1800],["2015-10-14",4004.54,4004.54,4004.54,4004.54,3100],["2015-10-15",4042.68,4195.23,4042.68,4195.23,3500],["2015-10-16",3813.85,3813.85,3813.85,3813.85,2000],["2015-10-19",3813.85,3813.85,3813.85,3813.85,0],["2015-10-20",3813.85,3813.85,3813.85,3813.85,0],["2015-10-21",3813.85,3813.85,3813.85,3813.85,0],["2015-10-22",3851.99,3851.99,3851.99,3851.99,2000],["2015-10-23",3851.99,3851.99,3851.99,3851.99,0],["2015-10-26",4004.54,4004.54,4004.54,4004.54,550000],["2015-10-27",4195.23,4195.23,4004.54,4004.54,661800],["2015-10-28",4004.54,4195.23,4004.54,4195.23,93300],["2015-10-29",4195.23,4195.23,4157.09,4195.23,3025],["2015-10-30",4157.09,4157.09,4157.09,4157.09,5000],["2015-11-02",4157.09,4157.09,4157.09,4157.09,19300],["2015-11-03",4157.09,4157.09,4157.09,4157.09,1000],["2015-11-04",4195.23,4195.23,4195.23,4195.23,1000],["2015-11-05",4195.23,4195.23,4195.23,4195.23,0],["2015-11-06",4195.23,4195.23,4195.23,4195.23,0],["2015-11-09",4004.54,4157.09,4004.54,4157.09,1000],["2015-11-10",4080.82,4157.09,4080.82,4157.09,6400],["2015-11-11",4118.96,4118.96,4118.96,4118.96,500],["2015-11-12",4195.23,4385.93,4195.23,4385.93,1900],["2015-11-13",4195.23,4233.37,4195.23,4233.37,2100],["2015-11-16",4195.23,4309.65,4118.96,4309.65,111700],["2015-11-17",4385.93,4424.06,4195.23,4195.23,4200],["2015-11-18",4233.37,4233.37,4233.37,4233.37,0],["2015-11-19",4233.37,4233.37,4195.23,4195.23,12600],["2015-11-20",4195.23,4195.23,3813.85,4195.23,691100],["2015-11-23",4195.23,4195.23,4195.23,4195.23,7800],["2015-11-24",4271.51,4271.51,4195.23,4233.37,216700],["2015-11-25",4233.37,4233.37,4233.37,4233.37,1400],["2015-11-26",4233.37,4233.37,4233.37,4233.37,0],["2015-11-27",4233.37,4233.37,4233.37,4233.37,131000],["2015-11-30",4233.37,4233.37,4233.37,4233.37,8300],["2015-12-01",4233.37,4233.37,4233.37,4233.37,0],["2015-12-02",4347.79,4424.06,4347.79,4424.06,4000],["2015-12-03",4309.65,4424.06,4309.65,4424.06,2100],["2015-12-04",4385.93,4385.93,4385.93,4385.93,700],["2015-12-07",4385.93,4385.93,4385.93,4385.93,0],["2015-12-08",4385.93,4385.93,4385.93,4385.93,2200],["2015-12-09",4385.93,4385.93,4385.93,4385.93,0],["2015-12-10",4385.93,4385.93,4385.93,4385.93,1500],["2015-12-11",4385.93,4385.93,4347.79,4347.79,4000],["2015-12-14",4385.93,4385.93,4385.93,4385.93,8800],["2015-12-15",4271.51,4309.65,4271.51,4309.65,5000],["2015-12-16",4271.51,4271.51,4271.51,4271.51,0],["2015-12-17",4385.93,4385.93,4385.93,4385.93,800],["2015-12-18",4385.93,4385.93,4385.93,4385.93,0],["2015-12-21",4347.79,4385.93,4347.79,4385.93,3200],["2015-12-22",4385.93,4385.93,4385.93,4385.93,4000],["2015-12-23",4385.93,4385.93,4385.93,4385.93,8200],["2015-12-24",4385.93,4385.93,4385.93,4385.93,0],["2015-12-25",4385.93,4385.93,4385.93,4385.93,20000],["2015-12-28",4385.93,4385.93,4385.93,4385.93,3200],["2015-12-29",4385.93,4385.93,4385.93,4385.93,10000],["2015-12-30",4385.93,4385.93,4385.93,4385.93,19800],["2015-12-31",4385.93,4385.93,4347.79,4347.79,4300],["2016-01-04",4385.93,4385.93,4385.93,4385.93,8500],["2016-01-05",4385.93,4500.34,4385.93,4500.34,3000],["2016-01-06",4500.34,4576.62,4462.2,4462.2,5000],["2016-01-07",4538.48,4538.48,4538.48,4538.48,0],["2016-01-08",4538.48,4538.48,4538.48,4538.48,0],["2016-01-11",4385.93,4385.93,4385.93,4385.93,4000],["2016-01-12",4385.93,4385.93,4385.93,4385.93,0],["2016-01-13",4385.93,4385.93,4385.93,4385.93,12000],["2016-01-14",4385.93,4385.93,4385.93,4385.93,0],["2016-01-15",4347.79,4347.79,4195.23,4195.23,3000],["2016-01-18",4424.06,4424.06,4424.06,4424.06,3500],["2016-01-19",4424.06,4424.06,4424.06,4424.06,1300],["2016-01-20",4385.93,4385.93,4347.79,4347.79,2400],["2016-01-21",4309.65,4424.06,4271.51,4424.06,4200],["2016-01-22",4309.65,4309.65,4271.51,4271.51,5800],["2016-01-25",4424.06,4424.06,4424.06,4424.06,2200],["2016-01-26",4424.06,4424.06,4424.06,4424.06,0],["2016-01-27",4424.06,4424.06,4424.06,4424.06,0],["2016-01-28",4309.65,4309.65,4271.51,4271.51,5000],["2016-01-29",4309.65,4462.2,4271.51,4462.2,15600],["2016-02-01",4462.2,4500.34,4462.2,4462.2,19900],["2016-02-02",4462.2,4500.34,4462.2,4500.34,6800],["2016-02-03",4462.2,4881.73,4462.2,4881.73,5000],["2016-02-04",4500.34,4500.34,4500.34,4500.34,100],["2016-02-05",4500.34,4500.34,4500.34,4500.34,500],["2016-02-15",4500.34,4500.34,4500.34,4500.34,2200],["2016-02-16",4500.34,4500.34,4500.34,4500.34,0],["2016-02-17",4614.76,4614.76,4614.76,4614.76,1000],["2016-02-18",4500.34,4500.34,4157.09,4157.09,2000],["2016-02-19",4576.62,4576.62,4576.62,4576.62,100],["2016-02-22",4576.62,4576.62,4576.62,4576.62,200],["2016-02-23",4576.62,4576.62,4576.62,4576.62,0],["2016-02-24",4576.62,4576.62,4576.62,4576.62,1700],["2016-02-25",4462.2,4576.62,4462.2,4576.62,5900],["2016-02-26",4385.93,4385.93,4195.23,4195.23,12900],["2016-02-29",4576.62,4576.62,4576.62,4576.62,105],["2016-03-01",4271.51,4271.51,4271.51,4271.51,1800],["2016-03-02",4309.65,4576.62,4309.65,4576.62,24000],["2016-03-03",4576.62,4691.03,4576.62,4691.03,2500],["2016-03-04",4652.89,4729.17,4652.89,4729.17,3900],["2016-03-07",4767.31,4767.31,4614.76,4652.89,8600],["2016-03-08",4652.89,4652.89,4652.89,4652.89,3100],["2016-03-09",4767.31,4767.31,4767.31,4767.31,500],["2016-03-10",4767.31,4843.59,4767.31,4843.59,700],["2016-03-11",4958.0,4996.14,4958.0,4996.14,1600],["2016-03-14",4767.31,4767.31,4767.31,4767.31,1500],["2016-03-15",4767.31,4767.31,4767.31,4767.31,0],["2016-03-16",4958.0,4958.0,4958.0,4958.0,400],["2016-03-17",4958.0,5339.39,4958.0,5339.39,33200],["2016-03-18",5148.69,5148.69,5148.69,5148.69,0],["2016-03-21",5148.69,5148.69,5148.69,5148.69,0],["2016-03-22",5148.69,5148.69,5148.69,5148.69,0],["2016-03-23",5148.69,5148.69,5148.69,5148.69,0],["2016-03-24",5148.69,5148.69,5148.69,5148.69,1000],["2016-03-25",5148.69,5148.69,5148.69,5148.69,0],["2016-03-28",5148.69,5148.69,5148.69,5148.69,2700],["2016-03-29",5034.28,5034.28,5034.28,5034.28,6000],["2016-03-30",5034.28,5034.28,5034.28,5034.28,0],["2016-03-31",4958.0,4958.0,4958.0,4958.0,20500],["2016-04-01",4958.0,4958.0,4958.0,4958.0,0],["2016-04-04",4958.0,4958.0,4958.0,4958.0,35000],["2016-04-05",4958.0,4958.0,4958.0,4958.0,7600],["2016-04-06",4996.14,4996.14,4958.0,4958.0,1000],["2016-04-07",4958.0,4958.0,4958.0,4958.0,1000],["2016-04-08",4958.0,5034.28,4958.0,5034.28,2000],["2016-04-11",4958.0,4958.0,4958.0,4958.0,0],["2016-04-12",5148.69,5148.69,5148.69,5148.69,179600],["2016-04-13",5148.69,5148.69,5148.69,5148.69,0],["2016-04-14",5148.69,5148.69,4958.0,5148.69,1100],["2016-04-15",5072.42,5072.42,5072.42,5072.42,0],["2016-04-19",5148.69,5148.69,5148.69,5148.69,7400],["2016-04-20",4958.0,4958.0,4958.0,4958.0,1200],["2016-04-21",4792.74,4792.74,4792.74,4792.74,2800],["2016-04-22",4792.74,4792.74,4792.74,4792.74,20000],["2016-04-25",4792.74,4792.74,4792.74,4792.74,0],["2016-04-26",4792.74,4792.74,4792.74,4792.74,0],["2016-04-27",4792.74,4792.74,4792.74,4792.74,0],["2016-04-28",4792.74,4792.74,4792.74,4792.74,0],["2016-04-29",4792.74,4792.74,4792.74,4792.74,5000],["2016-05-04",5164.59,5164.59,5164.59,5164.59,100],["2016-05-05",4916.69,4916.69,4916.69,4916.69,10000],["2016-05-06",4875.37,4875.37,4875.37,4875.37,1000],["2016-05-09",4792.74,4792.74,4792.74,4792.74,17800],["2016-05-10",4751.42,4792.74,4751.42,4792.74,13800],["2016-05-11",4792.74,4792.74,4792.74,4792.74,0],["2016-05-12",4792.74,4792.74,4792.74,4792.74,0],["2016-05-13",4792.74,4792.74,4792.74,4792.74,20000],["2016-05-16",4792.74,4792.74,4792.74,4792.74,5000],["2016-05-17",4131.67,4379.57,4131.67,4379.57,27800],["2016-05-18",4710.1,4710.1,4710.1,4710.1,5600],["2016-05-19",4710.1,4710.1,4710.1,4710.1,0],["2016-05-20",4751.42,4751.42,4751.42,4751.42,7900],["2016-05-23",4090.35,4090.35,4090.35,4090.35,20000],["2016-05-24",4090.35,4090.35,4090.35,4090.35,0],["2016-05-25",4544.84,4544.84,4544.84,4544.84,4000],["2016-05-26",4544.84,4544.84,4544.84,4544.84,0],["2016-05-27",4751.42,4751.42,4751.42,4751.42,1500],["2016-05-30",4792.74,4792.74,4792.74,4792.74,2000],["2016-05-31",4792.74,4792.74,4792.74,4792.74,0],["2016-06-01",4792.74,4792.74,4792.74,4792.74,0],["2016-06-02",4792.74,4792.74,4792.74,4792.74,0],["2016-06-03",4834.05,4958.0,4834.05,4958.0,600],["2016-06-06",4751.42,4751.42,4751.42,4751.42,800],["2016-06-07",4751.42,4751.42,4751.42,4751.42,0],["2016-06-08",4751.42,4751.42,4751.42,4751.42,0],["2016-06-09",4751.42,4751.42,4751.42,4751.42,0],["2016-06-10",4792.74,4875.37,4792.74,4834.05,2600],["2016-06-13",4834.05,4834.05,4834.05,4834.05,0],["2016-06-14",4834.05,4834.05,4834.05,4834.05,2100],["2016-06-15",4875.37,4875.37,4875.37,4875.37,2900],["2016-06-16",4875.37,4875.37,4792.74,4792.74,3600],["2016-06-17",4544.84,4627.47,4544.84,4627.47,2000],["2016-06-20",4751.42,4751.42,4544.84,4544.84,800],["2016-06-21",4627.47,4627.47,4586.15,4627.47,8500],["2016-06-22",4627.47,4627.47,4627.47,4627.47,0],["2016-06-23",4627.47,4627.47,4586.15,4586.15,2300],["2016-06-24",4958.0,4958.0,4958.0,4958.0,1100],["2016-06-27",4958.0,4958.0,4958.0,4958.0,0],["2016-06-28",4958.0,4958.0,4958.0,4958.0,0],["2016-06-29",4958.0,4958.0,4958.0,4958.0,0],["2016-06-30",4958.0,4958.0,4958.0,4958.0,0],["2016-07-01",4958.0,4958.0,4875.37,4875.37,13900],["2016-07-04",4958.0,4958.0,4958.0,4958.0,0],["2016-07-05",4958.0,4958.0,4958.0,4958.0,0],["2016-07-06",4958.0,4958.0,4958.0,4958.0,12000],["2016-07-07",5701.7,5701.7,4999.32,4999.32,10000],["2016-07-08",4999.32,4999.32,4999.32,4999.32,0],["2016-07-11",4999.32,4999.32,4999.32,4999.32,13100],["2016-07-12",4999.32,4999.32,4999.32,4999.32,2000],["2016-07-13",4999.32,4999.32,4999.32,4999.32,5800],["2016-07-14",4999.32,4999.32,4999.32,4999.32,18100],["2016-07-15",4999.32,4999.32,4999.32,4999.32,21500],["2016-07-18",4999.32,4999.32,4999.32,4999.32,21200],["2016-07-19",5040.64,5040.64,5040.64,5040.64,7700],["2016-07-20",5040.64,5040.64,5040.64,5040.64,1100],["2016-07-21",5081.95,5081.95,5081.95,5081.95,1100],["2016-07-22",5123.27,5164.59,5081.95,5164.59,11300],["2016-07-25",5247.22,5288.54,5247.22,5247.22,3000],["2016-07-26",5288.54,5288.54,5288.54,5288.54,2500],["2016-07-27",5288.54,5288.54,5164.59,5164.59,12100],["2016-07-28",5205.9,5288.54,5205.9,5288.54,2800],["2016-07-29",5247.22,5288.54,5247.22,5288.54,21900],["2016-08-01",5288.54,5288.54,5288.54,5288.54,2000],["2016-08-02",4916.69,5164.59,4916.69,5164.59,5700],["2016-08-03",5164.59,5247.22,5164.59,5247.22,7200],["2016-08-04",5205.9,5205.9,5205.9,5205.9,0],["2016-08-05",5205.9,5205.9,5205.9,5205.9,0],["2016-08-08",5205.9,5205.9,5205.9,5205.9,0],["2016-08-09",5288.54,5288.54,5288.54,5288.54,2000],["2016-08-10",5288.54,5329.85,5288.54,5329.85,27300],["2016-08-11",5288.54,5329.85,5288.54,5288.54,3600],["2016-08-12",5329.85,5329.85,5329.85,5329.85,700],["2016-08-15",5329.85,5329.85,5288.54,5329.85,13000],["2016-08-16",5329.85,5329.85,5329.85,5329.85,0],["2016-08-17",5329.85,5329.85,5329.85,5329.85,3800],["2016-08-18",5329.85,5329.85,5329.85,5329.85,4200],["2016-08-19",5329.85,5329.85,5329.85,5329.85,0],["2016-08-22",5329.85,5329.85,5329.85,5329.85,14000],["2016-08-23",5329.85,5329.85,5329.85,5329.85,0],["2016-08-24",5329.85,5329.85,5329.85,5329.85,0],["2016-08-25",5288.54,5329.85,5288.54,5329.85,2600],["2016-08-26",5371.17,5577.75,5371.17,5371.17,7400],["2016-08-29",5453.8,5577.75,5453.8,5577.75,2700],["2016-08-30",5453.8,5453.8,5453.8,5453.8,1000],["2016-08-31",5412.49,5453.8,5412.49,5412.49,2100],["2016-09-01",5412.49,5412.49,5412.49,5412.49,0],["2016-09-05",5412.49,5412.49,5412.49,5412.49,0],["2016-09-06",5412.49,5412.49,5412.49,5412.49,0],["2016-09-07",5577.75,5784.34,5577.75,5784.34,1800],["2016-09-08",5743.02,5990.92,5743.02,5990.92,254800],["2016-09-09",5990.92,5990.92,5990.92,5990.92,0],["2016-09-12",5371.17,5371.17,5371.17,5371.17,2200],["2016-09-13",5371.17,5371.17,5371.17,5371.17,0],["2016-09-14",5412.49,5412.49,5412.49,5412.49,1000],["2016-09-15",5453.8,5453.8,5412.49,5453.8,11000],["2016-09-16",5619.07,5619.07,5495.12,5619.07,23200],["2016-09-19",5784.34,5784.34,5784.34,5784.34,100],["2016-09-20",5619.07,5784.34,5619.07,5784.34,3300],["2016-09-21",5701.7,5701.7,5701.7,5701.7,2300],["2016-09-22",5619.07,5619.07,5619.07,5619.07,500],["2016-09-23",5619.07,5619.07,5619.07,5619.07,0],["2016-09-26",5619.07,5619.07,5619.07,5619.07,0],["2016-09-27",5371.17,5371.17,5371.17,5371.17,100],["2016-09-28",5371.17,5371.17,5371.17,5371.17,0],["2016-09-29",4586.15,5577.75,4586.15,5577.75,200],["2016-09-30",5081.95,5081.95,5081.95,5081.95,0],["2016-10-03",5660.39,5660.39,5660.39,5660.39,1000],["2016-10-04",5784.34,5784.34,5660.39,5701.7,5600],["2016-10-05",4916.69,5701.7,4916.69,5701.7,2200],["2016-10-06",5577.75,5784.34,5577.75,5784.34,1500],["2016-10-07",5866.97,5866.97,5577.75,5577.75,4600],["2016-10-10",5205.9,5288.54,5205.9,5288.54,1500],["2016-10-11",5453.8,5577.75,5453.8,5577.75,2500],["2016-10-12",5619.07,5619.07,5577.75,5577.75,1000],["2016-10-13",5784.34,5784.34,5784.34,5784.34,1000],["2016-10-14",5784.34,5784.34,5784.34,5784.34,0],["2016-10-17",5784.34,5784.34,5784.34,5784.34,0],["2016-10-18",5866.97,5866.97,5866.97,5866.97,100],["2016-10-19",5784.34,5784.34,5784.34,5784.34,2500],["2016-10-20",5619.07,5619.07,5577.75,5577.75,4000],["2016-10-21",5619.07,5619.07,5619.07,5619.07,0],["2016-10-24",4792.74,5577.75,4792.74,5577.75,1100],["2016-10-25",5577.75,5577.75,5577.75,5577.75,2000],["2016-10-26",5660.39,5660.39,5660.39,5660.39,2000],["2016-10-27",5825.65,5825.65,5825.65,5825.65,100],["2016-10-28",5990.92,6610.67,5990.92,6528.04,71400],["2016-10-31",6693.3,6817.25,6693.3,6817.25,2500],["2016-11-01",7023.84,7230.42,7023.84,7065.15,24600],["2016-11-02",7437.0,7437.0,7147.79,7147.79,3500],["2016-11-03",6734.62,6858.57,6610.67,6817.25,42900],["2016-11-04",6610.67,6817.25,6610.67,6817.25,33000],["2016-11-07",6775.94,6941.2,6734.62,6941.2,27300],["2016-11-08",7023.84,7437.0,7023.84,7023.84,23500],["2016-11-09",7147.79,7271.74,7023.84,7271.74,17000],["2016-11-10",7189.1,7230.42,7189.1,7189.1,25700],["2016-11-11",7189.1,7230.42,7147.79,7189.1,18800],["2016-11-14",7106.47,7106.47,7023.84,7023.84,12000],["2016-11-15",6073.55,6445.4,6073.55,6445.4,700],["2016-11-16",7023.84,7023.84,7023.84,7023.84,400],["2016-11-17",6982.52,6982.52,6982.52,6982.52,1100],["2016-11-18",6982.52,7395.69,6982.52,7395.69,15900],["2016-11-21",6775.94,7147.79,6734.62,7147.79,9100],["2016-11-22",6734.62,7023.84,6734.62,6941.2,8900],["2016-11-23",6982.52,6982.52,6941.2,6941.2,15500],["2016-11-24",7377.76,7377.76,7377.76,7377.76,4000],["2016-11-25",6850.77,7333.84,6850.77,6850.77,5200],["2016-11-28",7202.1,7202.1,7202.1,7202.1,0],["2016-11-29",7377.76,7377.76,7377.76,7377.76,4000],["2016-11-30",6279.88,7333.84,6279.88,7333.84,8000],["2016-12-01",7289.93,7289.93,7246.01,7246.01,4100],["2016-12-02",7246.01,7246.01,7246.01,7246.01,0],["2016-12-05",7246.01,7246.01,7202.1,7202.1,1000],["2016-12-06",7246.01,7246.01,7246.01,7246.01,0],["2016-12-07",7158.18,7202.1,7158.18,7158.18,4400],["2016-12-08",7158.18,7158.18,7158.18,7158.18,0],["2016-12-09",6367.71,6543.37,6323.79,6543.37,10000],["2016-12-12",6367.71,6455.54,6235.96,6455.54,5400],["2016-12-13",6499.45,6587.28,6411.62,6587.28,17700],["2016-12-14",6631.2,6631.2,6587.28,6631.2,1200],["2016-12-15",6631.2,6675.11,6631.2,6675.11,22600],["2016-12-16",6982.52,6982.52,6982.52,6982.52,500],["2016-12-19",6982.52,6982.52,6982.52,6982.52,3000],["2016-12-20",6982.52,6982.52,6982.52,6982.52,3000],["2016-12-21",6982.52,6982.52,6982.52,6982.52,0],["2016-12-22",6938.6,7026.44,6938.6,7026.44,8200],["2016-12-23",6982.52,7026.44,6982.52,7026.44,6000],["2016-12-26",7026.44,7026.44,7026.44,7026.44,5000],["2016-12-27",7026.44,7026.44,7026.44,7026.44,23900],["2016-12-28",6060.3,7026.44,6060.3,7026.44,20100],["2016-12-29",7026.44,7026.44,7026.44,7026.44,1000],["2016-12-30",6982.52,7377.76,6982.52,7377.76,28200],["2017-01-03",7202.1,7202.1,7202.1,7202.1,0],["2017-01-04",7026.44,7202.1,7026.44,7202.1,14000],["2017-01-05",7070.35,7070.35,7070.35,7070.35,2300],["2017-01-06",7070.35,7070.35,7026.44,7070.35,40000],["2017-01-09",7026.44,7070.35,7026.44,7070.35,22700],["2017-01-10",7026.44,7026.44,7026.44,7026.44,5000],["2017-01-11",7070.35,7070.35,7070.35,7070.35,2000],["2017-01-12",7026.44,7026.44,7026.44,7026.44,100],["2017-01-13",7026.44,7070.35,7026.44,7026.44,11100],["2017-01-16",7026.44,7026.44,7026.44,7026.44,7600],["2017-01-17",7026.44,7070.35,7026.44,7070.35,3800],["2017-01-18",7070.35,7070.35,7070.35,7070.35,2000],["2017-01-19",7026.44,7026.44,7026.44,7026.44,1000],["2017-01-20",7026.44,7026.44,7026.44,7026.44,2400],["2017-01-23",7026.44,7026.44,7026.44,7026.44,1400],["2017-01-24",7026.44,7026.44,7026.44,7026.44,1000],["2017-01-25",7026.44,7026.44,7026.44,7026.44,0],["2017-02-02",7333.84,7333.84,7246.01,7246.01,2100],["2017-02-03",7246.01,7246.01,7246.01,7246.01,2300],["2017-02-06",7026.44,7026.44,6982.52,6982.52,23600],["2017-02-07",6982.52,6982.52,6982.52,6982.52,3000],["2017-02-08",6982.52,7026.44,6982.52,7026.44,5600],["2017-02-09",6982.52,6982.52,6982.52,6982.52,2000],["2017-02-10",7026.44,7026.44,7026.44,7026.44,2500],["2017-02-13",7026.44,7026.44,7026.44,7026.44,500],["2017-02-14",7026.44,7026.44,7026.44,7026.44,0],["2017-02-15",7026.44,7026.44,6894.69,6894.69,12500],["2017-02-16",7026.44,7026.44,7026.44,7026.44,7000],["2017-02-17",7026.44,7026.44,7026.44,7026.44,13600],["2017-02-20",7026.44,7026.44,7026.44,7026.44,11500],["2017-02-21",7465.59,8080.4,6982.52,7026.44,10400],["2017-02-22",7377.76,7377.76,7377.76,7377.76,100],["2017-02-23",7377.76,7377.76,7377.76,7377.76,0],["2017-02-24",7377.76,7377.76,7377.76,7377.76,0],["2017-02-27",7026.44,7026.44,6279.88,6279.88,4000],["2017-02-28",7114.27,7114.27,7026.44,7026.44,1100],["2017-03-01",6982.52,6982.52,6850.77,6850.77,1500],["2017-03-02",6850.77,6850.77,6850.77,6850.77,0],["2017-03-03",6587.28,7246.01,6104.22,7246.01,50200],["2017-03-06",6235.96,6850.77,6235.96,6850.77,200],["2017-03-07",6543.37,6543.37,6543.37,6543.37,0],["2017-03-08",6850.77,6850.77,6850.77,6850.77,1000],["2017-03-09",7026.44,7026.44,7026.44,7026.44,1400],["2017-03-10",7026.44,7026.44,7026.44,7026.44,1000],["2017-03-13",7026.44,7026.44,7026.44,7026.44,0],["2017-03-14",7026.44,7026.44,7026.44,7026.44,5000],["2017-03-15",7026.44,7026.44,7026.44,7026.44,0],["2017-03-16",7026.44,7246.01,7026.44,7246.01,14450],["2017-03-17",7114.27,7114.27,7114.27,7114.27,0],["2017-03-20",7246.01,7289.93,7246.01,7289.93,8200],["2017-03-21",7333.84,7333.84,7333.84,7333.84,290],["2017-03-22",7421.67,7421.67,7246.01,7246.01,6800],["2017-03-23",7377.76,7377.76,7377.76,7377.76,0],["2017-03-24",7377.76,7377.76,7377.76,7377.76,0],["2017-03-27",7246.01,7246.01,7246.01,7246.01,500],["2017-03-28",7246.01,7246.01,7246.01,7246.01,22900],["2017-03-29",7333.84,7333.84,7246.01,7246.01,200],["2017-03-30",7289.93,7289.93,7289.93,7289.93,2600],["2017-03-31",7246.01,7246.01,7246.01,7246.01,17500],["2017-04-03",7246.01,7246.01,7246.01,7246.01,0],["2017-04-04",7246.01,7246.01,7246.01,7246.01,0],["2017-04-05",7246.01,7246.01,7246.01,7246.01,0],["2017-04-07",6587.28,6587.28,6235.96,6235.96,700],["2017-04-10",6543.37,6543.37,6543.37,6543.37,25],["2017-04-11",6543.37,6543.37,6543.37,6543.37,0],["2017-04-12",6587.28,6587.28,6587.28,6587.28,300],["2017-04-13",6587.28,6587.28,6587.28,6587.28,0],["2017-04-14",6587.28,6587.28,6587.28,6587.28,0],["2017-04-17",7246.01,7246.01,7246.01,7246.01,1000],["2017-04-18",7246.01,7246.01,7246.01,7246.01,0],["2017-04-19",7246.01,7246.01,7246.01,7246.01,0],["2017-04-20",7246.01,7246.01,7246.01,7246.01,1400],["2017-04-21",7246.01,7246.01,7246.01,7246.01,0],["2017-04-24",6587.28,6587.28,6587.28,6587.28,1500],["2017-04-25",6587.28,6631.2,6587.28,6631.2,11300],["2017-04-26",6587.28,6587.28,6587.28,6587.28,0],["2017-04-27",6587.28,6587.28,6587.28,6587.28,0],["2017-04-28",7202.1,7202.1,7202.1,7202.1,100],["2017-05-03",7202.1,7202.1,7202.1,7202.1,0],["2017-05-04",7026.44,7114.27,7026.44,7114.27,7300],["2017-05-05",7070.35,7070.35,7070.35,7070.35,0],["2017-05-08",7070.35,7070.35,7070.35,7070.35,0],["2017-05-09",7246.01,7289.93,7246.01,7289.93,6425],["2017-05-10",7465.59,7465.59,7377.76,7377.76,9600],["2017-05-11",7246.01,7289.93,7246.01,7289.93,7500],["2017-05-12",7421.67,7465.59,7421.67,7465.59,20400],["2017-05-15",7465.59,7465.59,7465.59,7465.59,500],["2017-05-16",7465.59,7465.59,7465.59,7465.59,6900],["2017-05-17",7421.67,7421.67,7421.67,7421.67,5100],["2017-05-18",7421.67,7421.67,7421.67,7421.67,0],["2017-05-19",7553.42,7685.16,7465.59,7465.59,10200],["2017-05-22",7465.59,7465.59,7465.59,7465.59,5000],["2017-05-23",7465.59,7465.59,7465.59,7465.59,200],["2017-05-24",7465.59,7465.59,7246.01,7465.59,5900],["2017-05-25",7685.16,7904.74,7377.76,7377.76,13800],["2017-05-26",7729.08,7729.08,7729.08,7729.08,100],["2017-05-29",7729.08,7729.08,7729.08,7729.08,0],["2017-05-30",7729.08,7729.08,7729.08,7729.08,0],["2017-05-31",7070.35,7246.01,7070.35,7246.01,4500],["2017-06-01",7641.25,7641.25,7641.25,7641.25,10005],["2017-06-02",7070.35,7070.35,7070.35,7070.35,200],["2017-06-05",7202.1,7202.1,7202.1,7202.1,2100],["2017-06-06",7289.93,7289.93,7289.93,7289.93,2300],["2017-06-07",7289.93,7289.93,7289.93,7289.93,500],["2017-06-08",7553.42,7553.42,7465.59,7465.59,22500],["2017-06-09",7509.5,7553.42,7509.5,7553.42,2900],["2017-06-12",7553.42,7553.42,7553.42,7553.42,0],["2017-06-13",7465.59,7465.59,7333.84,7333.84,3500],["2017-06-14",7246.01,7246.01,7246.01,7246.01,10000],["2017-06-15",7465.59,7597.33,7465.59,7597.33,2100],["2017-06-16",7553.42,7553.42,7553.42,7553.42,0],["2017-06-19",7553.42,7553.42,7553.42,7553.42,6500],["2017-06-20",7685.16,7685.16,7685.16,7685.16,15000],["2017-06-21",7685.16,7685.16,7685.16,7685.16,0],["2017-06-22",7070.35,7860.82,7070.35,7860.82,200],["2017-06-23",7685.16,7685.16,7685.16,7685.16,1000],["2017-06-26",7685.16,7685.16,7465.59,7465.59,8600],["2017-06-27",7729.08,7729.08,7729.08,7729.08,2000],["2017-06-28",7904.74,8563.47,7685.16,7904.74,15900],["2017-06-29",7907.28,8042.83,7907.28,8042.83,46000],["2017-06-30",8088.02,8088.02,8088.02,8088.02,13500],["2017-07-03",8088.02,8088.02,8088.02,8088.02,0],["2017-07-04",7229.51,9262.81,7229.51,9262.81,900],["2017-07-05",6551.74,6777.67,6461.38,6777.67,1000],["2017-07-06",7636.17,7636.17,7636.17,7636.17,100],["2017-07-07",8088.02,8088.02,8088.02,8088.02,100],["2017-07-10",8133.2,8359.12,8133.2,8359.12,8700],["2017-07-11",8133.2,8585.04,8133.2,8585.04,20900],["2017-07-12",8585.04,8585.04,8585.04,8585.04,16000],["2017-07-13",8585.04,8585.04,8585.04,8585.04,4100],["2017-07-14",8675.41,8675.41,8630.23,8630.23,13000],["2017-07-17",8630.23,8630.23,8630.23,8630.23,0],["2017-07-18",8133.2,8765.78,8133.2,8133.2,300],["2017-07-19",8765.78,8765.78,8765.78,8765.78,100],["2017-07-20",8765.78,8765.78,8765.78,8765.78,2000],["2017-07-21",8675.41,8675.41,8675.41,8675.41,5800],["2017-07-24",7681.36,8630.23,7681.36,8585.04,2300],["2017-07-25",8585.04,8585.04,8585.04,8585.04,11300],["2017-07-26",8810.97,8856.15,8810.97,8856.15,5000],["2017-07-27",8810.97,9533.92,8810.97,9533.92,10200],["2017-07-28",9127.26,9488.73,9127.26,9488.73,8200],["2017-07-31",8042.83,10799.08,8042.83,9488.73,8700],["2017-08-01",8720.6,8720.6,8720.6,8720.6,500],["2017-08-02",7726.54,7952.46,7726.54,7952.46,1300],["2017-08-03",7726.54,8901.34,7726.54,8810.97,3200],["2017-08-04",8178.38,9036.89,8178.38,9036.89,7500],["2017-08-07",9488.73,9940.58,9488.73,9940.58,13820],["2017-08-08",9940.58,10482.79,9940.58,10482.79,59900],["2017-08-09",8901.34,10392.42,8901.34,10392.42,44600],["2017-08-10",10392.42,11070.19,10392.42,10844.27,31700],["2017-08-11",10844.27,10979.82,10844.27,10934.64,3645500],["2017-08-14",10844.27,10844.27,10844.27,10844.27,0],["2017-08-15",9443.55,10934.64,9443.55,10844.27,8800],["2017-08-16",11522.03,11522.03,9488.73,9488.73,1100],["2017-08-17",9488.73,10663.53,9488.73,10663.53,54800],["2017-08-18",10799.08,10799.08,9579.1,9714.66,15700],["2017-08-21",9669.47,9940.58,9488.73,9488.73,6500],["2017-08-22",9488.73,9850.21,9488.73,9488.73,6500],["2017-08-23",9533.92,9624.29,9533.92,9624.29,2800],["2017-08-24",9533.92,9624.29,9533.92,9624.29,1500],["2017-08-25",10844.27,10844.27,9579.1,9579.1,4500],["2017-08-28",9940.58,9940.58,9082.07,9082.07,5300],["2017-08-29",9805.02,9805.02,9759.84,9759.84,5500],["2017-08-30",9082.07,9488.73,9082.07,9488.73,500],["2017-08-31",10347.24,10392.42,9172.44,9217.63,4000],["2017-09-01",9217.63,9217.63,9036.89,9036.89,2700],["2017-09-05",9082.07,9082.07,9082.07,9082.07,0],["2017-09-06",9127.26,9127.26,9127.26,9127.26,5500],["2017-09-07",9127.26,9127.26,9127.26,9127.26,0],["2017-09-08",8856.15,9082.07,8856.15,9082.07,1000],["2017-09-11",9036.89,9036.89,8991.7,8991.7,2500],["2017-09-12",8901.34,8901.34,8901.34,8901.34,500],["2017-09-13",8901.34,8901.34,8901.34,8901.34,0],["2017-09-14",9624.29,9624.29,8991.7,8991.7,1100],["2017-09-15",9036.89,9036.89,9036.89,9036.89,0],["2017-09-18",8856.15,9940.58,8856.15,9940.58,2300],["2017-09-19",8991.7,8991.7,8991.7,8991.7,300],["2017-09-20",8946.52,8946.52,8856.15,8856.15,500],["2017-09-21",8856.15,9940.58,7590.99,8810.97,36300],["2017-09-22",8088.02,8088.02,8088.02,8088.02,1000],["2017-09-25",7319.88,9217.63,6913.22,9217.63,6600],["2017-09-26",9036.89,9036.89,7952.46,9036.89,4590],["2017-09-27",7455.43,9488.73,7455.43,8359.12,15200],["2017-09-28",9488.73,9488.73,8494.68,8720.6,5200],["2017-09-29",9940.58,10211.68,8765.78,8765.78,6600],["2017-10-02",8223.57,8856.15,8223.57,8856.15,2800],["2017-10-03",8178.38,9036.89,8178.38,8720.6,2200],["2017-10-04",8630.23,8630.23,7952.46,8585.04,7500],["2017-10-05",8494.68,8585.04,8494.68,8585.04,2500],["2017-10-06",8088.02,8088.02,8088.02,8088.02,300],["2017-10-09",8088.02,8088.02,8088.02,8088.02,0],["2017-10-10",8088.02,8088.02,8088.02,8088.02,0],["2017-10-11",7545.8,7545.8,7545.8,7545.8,1000],["2017-10-12",7545.8,7545.8,7545.8,7545.8,0],["2017-10-13",8494.68,8494.68,8494.68,8494.68,500],["2017-10-16",9759.84,9759.84,9759.84,9759.84,1350],["2017-10-17",8223.57,8223.57,8223.57,8223.57,1010],["2017-10-18",7726.54,8223.57,7726.54,8223.57,1210],["2017-10-19",7816.91,7816.91,7816.91,7816.91,10],["2017-10-20",7500.62,8946.52,7500.62,8946.52,7900],["2017-10-23",8313.94,8313.94,7771.72,7771.72,4500],["2017-10-24",7862.09,7862.09,7862.09,7862.09,500],["2017-10-25",8223.57,8223.57,7952.46,7952.46,1700],["2017-10-26",7952.46,8359.12,7952.46,8359.12,4400],["2017-10-27",8359.12,9036.89,7997.65,8088.02,3500],["2017-10-30",9262.81,9262.81,8178.38,8178.38,5100],["2017-10-31",9488.73,9940.58,9262.81,9940.58,3100],["2017-11-01",8178.38,9488.73,8178.38,8810.97,4900],["2017-11-02",8810.97,8810.97,8810.97,8810.97,50500],["2017-11-03",8810.97,8810.97,8810.97,8810.97,0],["2017-11-06",8810.97,8810.97,8810.97,8810.97,3900],["2017-11-07",8810.97,8810.97,8675.41,8675.41,57310],["2017-11-08",9036.89,9488.73,8901.34,9488.73,11500],["2017-11-09",9671.91,9671.91,9671.91,9671.91,400],["2017-11-10",9478.48,10590.75,9478.48,10590.75,500],["2017-11-13",10203.87,10203.87,10203.87,10203.87,700],["2017-11-14",10203.87,10203.87,10203.87,10203.87,50],["2017-11-15",10203.87,10203.87,10203.87,10203.87,0],["2017-11-16",9720.27,9720.27,9671.91,9671.91,1810],["2017-11-17",9671.91,9671.91,9671.91,9671.91,0],["2017-11-20",9671.91,9671.91,9671.91,9671.91,0],["2017-11-21",9671.91,9671.91,8753.08,9671.91,24200],["2017-11-22",9623.55,9671.91,9623.55,9623.55,15000],["2017-11-23",9623.55,9623.55,9623.55,9623.55,5000],["2017-11-24",9671.91,9671.91,8317.85,8801.44,14000],["2017-11-27",9575.19,9671.91,9575.19,9671.91,7250],["2017-11-28",9623.55,9623.55,8462.92,8462.92,3000],["2017-11-29",9671.91,9671.91,9671.91,9671.91,1000],["2017-11-30",9671.91,10155.51,9671.91,10155.51,19700],["2017-12-01",9671.91,9671.91,9671.91,9671.91,800],["2017-12-04",9671.91,9671.91,9671.91,9671.91,0],["2017-12-05",9671.91,9671.91,9671.91,9671.91,0],["2017-12-06",9671.91,9671.91,9671.91,9671.91,4100],["2017-12-07",9671.91,9671.91,9671.91,9671.91,2000],["2017-12-08",9768.63,9768.63,9720.27,9768.63,2500],["2017-12-11",9913.71,10155.51,9913.71,9913.71,1100],["2017-12-12",9913.71,9913.71,9913.71,9913.71,0],["2017-12-13",9913.71,9913.71,9913.71,9913.71,700],["2017-12-14",9913.71,9913.71,9913.71,9913.71,2200],["2017-12-15",9913.71,9913.71,9913.71,9913.71,3900],["2017-12-18",9913.71,9913.71,9913.71,9913.71,1900],["2017-12-19",10155.51,10155.51,10155.51,10155.51,8100],["2017-12-20",9671.91,9720.27,9671.91,9720.27,6000],["2017-12-21",9768.63,9768.63,9768.63,9768.63,3700],["2017-12-22",10397.31,10397.31,10397.31,10397.31,2060],["2017-12-25",10155.51,10639.11,10155.51,10639.11,24000],["2017-12-26",10639.11,10639.11,10639.11,10639.11,200],["2017-12-27",10639.11,10639.11,10639.11,10639.11,0],["2017-12-28",10639.11,10639.11,10639.11,10639.11,2000],["2017-12-29",10639.11,11025.98,10639.11,11025.98,3300],["2018-01-02",10639.11,10639.11,10639.11,10639.11,0],["2018-01-03",10639.11,10639.11,10639.11,10639.11,2025],["2018-01-04",10639.11,10639.11,10639.11,10639.11,8100],["2018-01-05",9043.24,9043.24,9043.24,9043.24,100],["2018-01-08",9671.91,10397.31,9671.91,10397.31,3550],["2018-01-09",10397.31,10397.31,10397.31,10397.31,0],["2018-01-10",8898.16,10397.31,8898.16,10397.31,2125],["2018-01-11",8898.16,8898.16,8898.16,8898.16,100],["2018-01-12",8753.08,10203.87,8753.08,10203.87,3425],["2018-01-15",10107.15,10107.15,10107.15,10107.15,0],["2018-01-16",10155.51,10155.51,10155.51,10155.51,100],["2018-01-17",10155.51,10155.51,10155.51,10155.51,0],["2018-01-18",10639.11,10639.11,10639.11,10639.11,30900],["2018-01-19",10639.11,10639.11,10639.11,10639.11,0],["2018-01-22",10639.11,10880.9,10639.11,10880.9,5700],["2018-01-23",10639.11,10639.11,10639.11,10639.11,5005],["2018-01-24",10639.11,10639.11,10639.11,10639.11,0],["2018-01-25",10639.11,10639.11,10639.11,10639.11,0],["2018-01-26",10639.11,10639.11,10639.11,10639.11,0],["2018-01-29",10880.9,11122.7,10880.9,11122.7,7000],["2018-01-30",11122.7,11122.7,11122.7,11122.7,5000],["2018-01-31",11122.7,11122.7,11122.7,11122.7,0],["2018-02-01",11122.7,11122.7,11122.7,11122.7,0],["2018-02-02",11122.7,11122.7,11122.7,11122.7,0],["2018-02-05",11122.7,11122.7,11122.7,11122.7,0],["2018-02-06",11122.7,11122.7,11122.7,11122.7,0],["2018-02-07",11122.7,11122.7,11122.7,11122.7,0],["2018-02-08",11122.7,11122.7,11122.7,11122.7,200],["2018-02-09",11122.7,11122.7,11122.7,11122.7,0],["2018-02-12",11122.7,11122.7,11122.7,11122.7,1300],["2018-02-13",11122.7,11122.7,11122.7,11122.7,0],["2018-02-21",11122.7,11122.7,11122.7,11122.7,0],["2018-02-22",11122.7,11122.7,11122.7,11122.7,70],["2018-02-23",11122.7,11122.7,11122.7,11122.7,0],["2018-02-26",9671.91,10639.11,9671.91,10639.11,5254],["2018-02-27",10300.59,10300.59,10300.59,10300.59,0],["2018-02-28",10397.31,10639.11,10397.31,10397.31,14322],["2018-03-01",10397.31,10397.31,10397.31,10397.31,300],["2018-03-02",10639.11,10639.11,10639.11,10639.11,5041],["2018-03-05",10639.11,10639.11,10639.11,10639.11,400],["2018-03-06",10639.11,10687.46,10639.11,10687.46,300],["2018-03-07",10687.46,10687.46,10639.11,10639.11,3000],["2018-03-08",10639.11,10639.11,10639.11,10639.11,0],["2018-03-09",10639.11,10639.11,10639.11,10639.11,70],["2018-03-12",9671.91,9671.91,9671.91,9671.91,1000],["2018-03-13",9671.91,9671.91,9671.91,9671.91,0],["2018-03-14",9671.91,9671.91,9671.91,9671.91,100],["2018-03-15",9671.91,9671.91,9671.91,9671.91,0],["2018-03-16",9671.91,9671.91,9671.91,9671.91,400],["2018-03-19",9671.91,9671.91,9671.91,9671.91,0],["2018-03-20",9671.91,10155.51,9430.12,9671.91,8600],["2018-03-21",9865.35,9865.35,9865.35,9865.35,0],["2018-03-22",9913.71,10155.51,9913.71,10155.51,4155],["2018-03-23",10107.15,10107.15,10107.15,10107.15,0],["2018-03-26",10107.15,10107.15,10107.15,10107.15,0],["2018-03-27",10107.15,10107.15,10107.15,10107.15,0],["2018-03-28",9671.91,9671.91,9671.91,9671.91,1000],["2018-03-29",9913.71,9913.71,9913.71,9913.71,700],["2018-03-30",10397.31,10397.31,10155.51,10155.51,1100],["2018-04-02",10397.31,10397.31,10397.31,10397.31,0],["2018-04-03",10397.31,10397.31,10397.31,10397.31,0],["2018-04-04",10880.9,10880.9,10880.9,10880.9,10000],["2018-04-05",10639.11,12476.77,10639.11,12476.77,7200],["2018-04-06",12311.54,12311.54,12311.54,12311.54,100],["2018-04-09",10739.85,10739.85,10739.85,10739.85,2000],["2018-04-10",10739.85,11001.8,10739.85,11001.8,600],["2018-04-11",10792.24,10792.24,10792.24,10792.24,0],["2018-04-12",9744.45,10477.91,9744.45,10477.91,400],["2018-04-13",9744.45,11420.92,9744.45,11420.92,6400],["2018-04-16",9796.84,9796.84,9796.84,9796.84,100],["2018-04-17",9482.51,9954.01,9482.51,9954.01,500],["2018-04-18",9692.06,9692.06,9692.06,9692.06,0],["2018-04-19",9692.06,9692.06,9692.06,9692.06,0],["2018-04-20",9482.51,9482.51,9482.51,9482.51,200],["2018-04-23",9482.51,9482.51,9482.51,9482.51,0],["2018-04-24",9482.51,9482.51,9482.51,9482.51,0],["2018-04-26",9325.34,9325.34,9325.34,9325.34,100],["2018-04-27",9220.56,9220.56,9220.56,9220.56,100],["2018-05-02",9168.17,9534.9,9168.17,9534.9,1700],["2018-05-03",9220.56,9534.9,9220.56,9430.12,2200],["2018-05-04",9849.23,10897.02,9849.23,10897.02,2100],["2018-05-07",9901.62,9901.62,9901.62,9901.62,0],["2018-05-08",9901.62,9901.62,9534.9,9692.06,2100],["2018-05-09",9534.9,9534.9,9534.9,9534.9,100],["2018-05-10",9692.06,10215.96,9692.06,10215.96,2000],["2018-05-11",9744.45,9744.45,9744.45,9744.45,100],["2018-05-14",10215.96,10215.96,10215.96,10215.96,1000],["2018-05-15",9744.45,10739.85,9744.45,10006.4,2200],["2018-05-16",10215.96,10739.85,10215.96,10477.91,344900],["2018-05-17",9744.45,10477.91,9744.45,10477.91,1200],["2018-05-18",9744.45,10477.91,9744.45,10477.91,2200],["2018-05-21",10477.91,10949.41,10477.91,10477.91,4900],["2018-05-22",10215.96,10215.96,10215.96,10215.96,1700],["2018-05-23",10215.96,10215.96,10215.96,10215.96,0],["2018-05-24",10215.96,10215.96,10215.96,10215.96,0],["2018-05-25",10215.96,10215.96,10215.96,10215.96,0],["2018-05-28",10215.96,10215.96,10215.96,10215.96,0],["2018-05-29",10215.96,10215.96,10215.96,10215.96,0],["2018-05-30",10215.96,10215.96,10215.96,10215.96,0],["2018-05-31",10215.96,10215.96,10215.96,10215.96,0],["2018-06-01",10215.96,10215.96,10215.96,10215.96,0],["2018-06-04",10477.91,10477.91,10477.91,10477.91,600],["2018-06-05",10477.91,10477.91,10477.91,10477.91,0],["2018-06-06",10477.91,10477.91,10477.91,10477.91,0],["2018-06-07",10477.91,10477.91,10477.91,10477.91,200],["2018-06-08",10477.91,10477.91,10477.91,10477.91,1000],["2018-06-11",10477.91,10477.91,10477.91,10477.91,0],["2018-06-12",10477.91,10477.91,10477.91,10477.91,0],["2018-06-13",10477.91,10477.91,10477.91,10477.91,0],["2018-06-14",10477.91,10477.91,10477.91,10477.91,0],["2018-06-15",9220.56,9220.56,9220.56,9220.56,1000],["2018-06-18",10530.3,10530.3,10530.3,10530.3,2000],["2018-06-19",10739.85,10739.85,10530.3,10530.3,700],["2018-06-20",10215.96,10215.96,10215.96,10215.96,500],["2018-06-21",10215.96,10215.96,10215.96,10215.96,0],["2018-06-22",10215.96,10215.96,10215.96,10215.96,0],["2018-06-25",10215.96,10215.96,10215.96,10215.96,0],["2018-06-26",10215.96,10215.96,10215.96,10215.96,0],["2018-06-27",10215.96,10215.96,10215.96,10215.96,0],["2018-06-28",10477.91,10477.91,10477.91,10477.91,3000],["2018-06-29",10477.91,10477.91,10477.91,10477.91,0],["2018-07-02",10477.91,10477.91,10477.91,10477.91,0],["2018-07-03",9430.12,9430.12,9430.12,9430.12,300],["2018-07-04",9430.12,9430.12,9430.12,9430.12,0],["2018-07-05",9849.23,10844.63,9849.23,10844.63,14200],["2018-07-06",10635.08,10635.08,10635.08,10635.08,0],["2018-07-09",10635.08,10635.08,10635.08,10635.08,0],["2018-07-10",10635.08,10635.08,10635.08,10635.08,1000],["2018-07-11",10635.08,10635.08,10635.08,10635.08,0],["2018-07-12",10635.08,10635.08,10635.08,10635.08,0],["2018-07-13",10635.08,10635.08,10635.08,10635.08,0],["2018-07-16",10635.08,10635.08,10635.08,10635.08,0],["2018-07-17",10739.85,10739.85,10739.85,10739.85,3400],["2018-07-18",10739.85,10739.85,10739.85,10739.85,0],["2018-07-19",10739.85,10739.85,10739.85,10739.85,0],["2018-07-20",10739.85,10739.85,10739.85,10739.85,0],["2018-07-23",10739.85,10739.85,10739.85,10739.85,0],["2018-07-24",11787.65,11787.65,11787.65,11787.65,600],["2018-07-25",11787.65,11787.65,11787.65,11787.65,0],["2018-07-26",11787.65,11787.65,11787.65,11787.65,0],["2018-07-27",11787.65,11787.65,11787.65,11787.65,0],["2018-07-30",11787.65,11787.65,11787.65,11787.65,0],["2018-07-31",11787.65,11787.65,11787.65,11787.65,0],["2018-08-01",11787.65,11787.65,11787.65,11787.65,0],["2018-08-02",11787.65,11787.65,11787.65,11787.65,0],["2018-08-03",11787.65,11787.65,11787.65,11787.65,0],["2018-08-06",11787.65,12049.59,10477.91,12049.59,17000],["2018-08-07",11840.03,11840.03,11840.03,11840.03,0],["2018-08-08",11525.7,11525.7,11525.7,11525.7,1000],["2018-08-09",10530.3,10530.3,10530.3,10530.3,1300],["2018-08-10",11001.8,11001.8,11001.8,11001.8,10000],["2018-08-13",11001.8,11001.8,11001.8,11001.8,0],["2018-08-14",11001.8,11001.8,11001.8,11001.8,0],["2018-08-15",11001.8,11001.8,11001.8,11001.8,0],["2018-08-16",11001.8,11001.8,11001.8,11001.8,0],["2018-08-17",11001.8,11001.8,11001.8,11001.8,0],["2018-08-20",11001.8,11001.8,11001.8,11001.8,0],["2018-08-21",11001.8,11001.8,11001.8,11001.8,0],["2018-08-22",11001.8,11001.8,11001.8,11001.8,0],["2018-08-23",11001.8,11001.8,11001.8,11001.8,0],["2018-08-24",11001.8,11001.8,11001.8,11001.8,0],["2018-08-27",11001.8,11001.8,11001.8,11001.8,0],["2018-08-28",11001.8,11001.8,11001.8,11001.8,0],["2018-08-29",11001.8,11001.8,11001.8,11001.8,4300],["2018-08-30",11001.8,11001.8,11001.8,11001.8,0],["2018-08-31",11263.75,11263.75,11263.75,11263.75,500],["2018-09-04",11263.75,11263.75,11263.75,11263.75,0],["2018-09-05",11263.75,11263.75,11263.75,11263.75,0],["2018-09-06",11263.75,11263.75,11263.75,11263.75,0],["2018-09-07",11263.75,11525.7,11263.75,11525.7,5100],["2018-09-10",12049.59,12049.59,12049.59,12049.59,700],["2018-09-11",11787.65,11787.65,11787.65,11787.65,2000],["2018-09-12",11787.65,11787.65,11787.65,11787.65,0],["2018-09-13",11787.65,11787.65,11787.65,11787.65,0],["2018-09-14",11787.65,11787.65,11787.65,11787.65,0],["2018-09-17",11787.65,11787.65,11787.65,11787.65,0],["2018-09-18",11787.65,11787.65,11787.65,11787.65,0],["2018-09-19",11787.65,11787.65,11787.65,11787.65,0],["2018-09-20",11787.65,11787.65,11787.65,11787.65,0],["2018-09-21",11787.65,11787.65,11787.65,11787.65,0],["2018-09-24",11787.65,11787.65,11787.65,11787.65,0],["2018-09-25",11787.65,11787.65,11787.65,11787.65,0],["2018-09-26",11787.65,11787.65,11787.65,11787.65,0],["2018-09-27",11787.65,11787.65,11787.65,11787.65,0],["2018-09-28",11787.65,11787.65,11787.65,11787.65,0],["2018-10-01",11787.65,11787.65,11787.65,11787.65,0],["2018-10-02",11787.65,11787.65,11787.65,11787.65,200],["2018-10-03",11787.65,11787.65,11787.65,11787.65,0],["2018-10-04",11787.65,11787.65,11787.65,11787.65,0],["2018-10-05",12154.37,12154.37,12154.37,12154.37,300],["2018-10-08",11054.19,11054.19,11054.19,11054.19,1700],["2018-10-09",11263.75,11263.75,11263.75,11263.75,6000],["2018-10-10",10477.91,11001.8,10477.91,11001.8,10000],["2018-10-11",11001.8,11001.8,11001.8,11001.8,0],["2018-10-12",11001.8,11001.8,11001.8,11001.8,0],["2018-10-15",11001.8,11001.8,11001.8,11001.8,0],["2018-10-16",11001.8,11001.8,11001.8,11001.8,100],["2018-10-17",11525.7,11525.7,11525.7,11525.7,500],["2018-10-18",11525.7,11525.7,11525.7,11525.7,0],["2018-10-19",11525.7,11525.7,11525.7,11525.7,2500],["2018-10-22",11525.7,11525.7,11525.7,11525.7,0],["2018-10-23",11525.7,11525.7,11525.7,11525.7,0],["2018-10-24",11525.7,11525.7,11525.7,11525.7,0],["2018-10-25",11525.7,11525.7,11525.7,11525.7,0],["2018-10-26",11525.7,11525.7,11525.7,11525.7,7000],["2018-10-29",11525.7,11525.7,11525.7,11525.7,0],["2018-10-30",11787.65,11787.65,11263.75,11263.75,4200],["2018-10-31",11263.75,11263.75,11263.75,11263.75,2500],["2018-11-01",11263.75,11263.75,11263.75,11263.75,0],["2018-11-02",11263.75,11263.75,11263.75,11263.75,0],["2018-11-05",11263.75,11263.75,11263.75,11263.75,0],["2018-11-06",11263.75,11263.75,11263.75,11263.75,0],["2018-11-07",11263.75,11263.75,11263.75,11263.75,0],["2018-11-08",11263.75,11263.75,11263.75,11263.75,0],["2018-11-09",11263.75,11263.75,11263.75,11263.75,0],["2018-11-12",11263.75,11263.75,11263.75,11263.75,0],["2018-11-13",11263.75,11263.75,11263.75,11263.75,2000],["2018-11-14",11263.75,11263.75,11263.75,11263.75,10000],["2018-11-15",11263.75,11263.75,11263.75,11263.75,0],["2018-11-16",11263.75,11263.75,11263.75,11263.75,9200],["2018-11-19",11263.75,11263.75,11263.75,11263.75,3000],["2018-11-20",11263.75,11263.75,11263.75,11263.75,0],["2018-11-21",11263.75,11263.75,11263.75,11263.75,100],["2018-11-22",11263.75,11263.75,11263.75,11263.75,0],["2018-11-23",11263.75,11263.75,11263.75,11263.75,0],["2018-11-26",11263.75,11263.75,11263.75,11263.75,800],["2018-11-27",11263.75,11263.75,11263.75,11263.75,5200],["2018-11-28",11263.75,11263.75,11263.75,11263.75,0],["2018-11-29",11211.36,11211.36,11211.36,11211.36,800],["2018-11-30",11211.36,11211.36,11211.36,11211.36,0],["2018-12-03",11211.36,11211.36,11211.36,11211.36,0],["2018-12-04",11263.75,11420.92,11263.75,11263.75,30000],["2018-12-05",11263.75,11263.75,11263.75,11263.75,2300],["2018-12-06",11263.75,11263.75,11263.75,11263.75,3000],["2018-12-07",11263.75,11420.92,11263.75,11263.75,11600],["2018-12-10",11263.75,11263.75,11263.75,11263.75,0],["2018-12-11",11263.75,11263.75,11263.75,11263.75,0],["2018-12-12",11316.14,11787.65,11316.14,11787.65,4400],["2018-12-13",10477.91,11578.09,10477.91,11578.09,3000],["2018-12-14",10687.46,10687.46,10687.46,10687.46,0],["2018-12-17",10687.46,10687.46,10687.46,10687.46,0],["2018-12-18",10687.46,10687.46,10687.46,10687.46,0],["2018-12-19",10687.46,10687.46,10687.46,10687.46,0],["2018-12-20",10687.46,10687.46,10687.46,10687.46,0],["2018-12-21",10687.46,10687.46,10687.46,10687.46,0],["2018-12-24",10742.55,10797.64,10742.55,10797.64,3500],["2018-12-25",11018.01,12119.81,11018.01,11018.01,23100],["2018-12-26",11568.91,11568.91,11018.01,11018.01,10200],["2018-12-27",11183.28,11183.28,11018.01,11018.01,21600],["2018-12-28",11073.1,11238.37,11073.1,11238.37,16000],["2019-01-02",11238.37,11238.37,11238.37,11238.37,100],["2019-01-03",11403.64,11568.91,11403.64,11568.91,8000],["2019-01-04",11844.36,11844.36,11844.36,11844.36,2500],["2019-01-07",12119.81,12119.81,12119.81,12119.81,1000],["2019-01-08",12119.81,12670.71,12119.81,12119.81,12500],["2019-01-09",12174.9,12174.9,12174.9,12174.9,0],["2019-01-10",12174.9,12174.9,12174.9,12174.9,0],["2019-01-11",12119.81,12174.9,12119.81,12174.9,2000],["2019-01-14",12119.81,12119.81,12119.81,12119.81,0],["2019-01-15",12119.81,12119.81,12119.81,12119.81,0],["2019-01-16",11844.36,12064.72,11844.36,12064.72,600],["2019-01-17",12009.63,12009.63,12009.63,12009.63,1700],["2019-01-18",11568.91,11844.36,11568.91,11844.36,1900],["2019-01-21",11734.18,11734.18,11568.91,11568.91,1400],["2019-01-22",11568.91,11568.91,11568.91,11568.91,0],["2019-01-23",11568.91,11568.91,11568.91,11568.91,1000],["2019-01-24",11348.55,11348.55,11348.55,11348.55,500],["2019-01-25",11348.55,11348.55,11348.55,11348.55,0],["2019-01-28",11568.91,11568.91,11458.73,11568.91,11700],["2019-01-29",11568.91,11568.91,11568.91,11568.91,0],["2019-01-30",11568.91,11568.91,11568.91,11568.91,1000],["2019-01-31",11568.91,11568.91,11568.91,11568.91,0],["2019-02-01",11568.91,11568.91,11568.91,11568.91,0],["2019-02-11",12119.81,12119.81,12119.81,12119.81,5000],["2019-02-12",12174.9,12174.9,12174.9,12174.9,5000],["2019-02-13",12340.17,12340.17,12340.17,12340.17,200],["2019-02-14",11348.55,12395.26,11348.55,12395.26,12700],["2019-02-15",12395.26,12395.26,12119.81,12119.81,6000],["2019-02-18",12395.26,12395.26,12340.17,12340.17,3100],["2019-02-19",12395.26,12395.26,12174.9,12395.26,1900],["2019-02-20",12395.26,12395.26,12395.26,12395.26,7500],["2019-02-21",12395.26,12395.26,12395.26,12395.26,0],["2019-02-22",12395.26,12395.26,12395.26,12395.26,0],["2019-02-25",12395.26,12395.26,12395.26,12395.26,0],["2019-02-26",12395.26,12395.26,12395.26,12395.26,8500],["2019-02-27",12395.26,12395.26,12395.26,12395.26,0],["2019-02-28",12395.26,12395.26,12395.26,12395.26,0],["2019-03-01",12395.26,12395.26,12395.26,12395.26,1300],["2019-03-04",12395.26,12395.26,12395.26,12395.26,1500],["2019-03-05",12395.26,12395.26,12395.26,12395.26,0],["2019-03-06",12560.53,12560.53,12560.53,12560.53,1600],["2019-03-07",12560.53,12560.53,12560.53,12560.53,0],["2019-03-08",12560.53,12560.53,12560.53,12560.53,0],["2019-03-11",12395.26,12395.26,12395.26,12395.26,1000],["2019-03-12",12670.71,12670.71,12670.71,12670.71,100],["2019-03-13",12395.26,12395.26,12395.26,12395.26,300],["2019-03-14",12395.26,12395.26,12395.26,12395.26,0],["2019-03-15",12450.35,12450.35,11568.91,12450.35,30400],["2019-03-18",12450.35,12450.35,12450.35,12450.35,0],["2019-03-19",12450.35,12450.35,12450.35,12450.35,2800],["2019-03-20",12450.35,12450.35,12450.35,12450.35,0],["2019-03-21",12450.35,12450.35,12450.35,12450.35,400],["2019-03-22",12450.35,12450.35,12450.35,12450.35,29200],["2019-03-25",12450.35,12450.35,12450.35,12450.35,0],["2019-03-26",12946.16,12946.16,12946.16,12946.16,100],["2019-03-27",12946.16,12946.16,12946.16,12946.16,0],["2019-03-28",12946.16,12946.16,12946.16,12946.16,1200],["2019-03-29",12946.16,12946.16,12946.16,12946.16,100],["2019-04-01",12946.16,12946.16,12946.16,12946.16,0],["2019-04-02",12946.16,12946.16,12946.16,12946.16,0],["2019-04-03",12946.16,12946.16,12946.16,12946.16,0],["2019-04-04",12946.16,12946.16,12946.16,12946.16,3800],["2019-04-05",12946.16,12946.16,12946.16,12946.16,0],["2019-04-08",13521.54,13521.54,13521.54,13521.54,100],["2019-04-09",13521.54,13521.54,13521.54,13521.54,0],["2019-04-10",13521.54,13521.54,13521.54,13521.54,0],["2019-04-11",13521.54,13521.54,13521.54,13521.54,0],["2019-04-12",13521.54,13521.54,13521.54,13521.54,0],["2019-04-16",15247.69,15247.69,13521.54,13521.54,900],["2019-04-17",12946.16,12946.16,12946.16,12946.16,1800],["2019-04-18",12946.16,12946.16,12946.16,12946.16,0],["2019-04-19",12946.16,12946.16,12946.16,12946.16,0],["2019-04-22",12946.16,12946.16,12946.16,12946.16,0],["2019-04-23",12946.16,12946.16,12946.16,12946.16,0],["2019-04-24",12946.16,12946.16,12946.16,12946.16,0],["2019-04-25",12946.16,12946.16,12946.16,12946.16,0],["2019-04-26",12946.16,12946.16,12946.16,12946.16,100],["2019-05-02",11507.69,11507.69,11507.69,11507.69,1300],["2019-05-03",11507.69,11507.69,11507.69,11507.69,0],["2019-05-06",11507.69,11507.69,11507.69,11507.69,0],["2019-05-07",12083.08,12083.08,11910.46,11910.46,29800],["2019-05-08",12083.08,12083.08,12083.08,12083.08,0],["2019-05-09",12083.08,12083.08,12083.08,12083.08,7800],["2019-05-10",12140.62,12140.62,12140.62,12140.62,10000],["2019-05-13",12198.16,12198.16,12198.16,12198.16,20000],["2019-05-14",12198.16,12198.16,12198.16,12198.16,0],["2019-05-15",12140.62,12198.16,12140.62,12198.16,15100],["2019-05-16",12255.69,12255.69,12255.69,12255.69,20000],["2019-05-17",12313.23,12313.23,12313.23,12313.23,15000],["2019-05-20",12370.77,12370.77,12370.77,12370.77,15000],["2019-05-21",12370.77,12370.77,12370.77,12370.77,1500],["2019-05-22",12370.77,12370.77,12370.77,12370.77,0],["2019-05-23",12370.77,12370.77,12370.77,12370.77,51300],["2019-05-24",12370.77,12370.77,12370.77,12370.77,75700],["2019-05-27",12370.77,12370.77,12370.77,12370.77,60000],["2019-05-28",12370.77,12370.77,12370.77,12370.77,49900],["2019-05-29",12370.77,12370.77,12370.77,12370.77,7500],["2019-05-30",12370.77,12370.77,12370.77,12370.77,30000],["2019-05-31",11507.69,12370.77,11507.69,12370.77,30200],["2019-06-03",12370.77,12370.77,12370.77,12370.77,0],["2019-06-04",12370.77,12370.77,12370.77,12370.77,38600],["2019-06-05",12370.77,12370.77,12370.77,12370.77,31100],["2019-06-06",12370.77,12370.77,12370.77,12370.77,0],["2019-06-07",12370.77,12370.77,12370.77,12370.77,0],["2019-06-10",12370.77,12370.77,12370.77,12370.77,36000],["2019-06-11",12370.77,12370.77,12370.77,12370.77,0],["2019-06-12",12370.77,12370.77,12370.77,12370.77,0],["2019-06-13",12370.77,12370.77,12370.77,12370.77,0],["2019-06-14",12370.77,12370.77,12370.77,12370.77,0],["2019-06-17",12370.77,12370.77,12370.77,12370.77,0],["2019-06-18",12370.77,12370.77,12370.77,12370.77,0],["2019-06-19",12370.77,12370.77,12370.77,12370.77,0],["2019-06-20",12370.77,12370.77,12370.77,12370.77,0],["2019-06-21",12370.77,12370.77,12370.77,12370.77,0],["2019-06-24",12370.77,12370.77,12370.77,12370.77,23100],["2019-06-25",12370.77,12370.77,12370.77,12370.77,0],["2019-06-26",12370.77,12370.77,12370.77,12370.77,0],["2019-06-27",12370.77,12370.77,12370.77,12370.77,0],["2019-06-28",12370.77,12370.77,12370.77,12370.77,0],["2019-07-01",12370.77,12370.77,12370.77,12370.77,0],["2019-07-02",12370.77,12370.77,12370.77,12370.77,0],["2019-07-03",12370.77,12370.77,12370.77,12370.77,5000],["2019-07-04",12370.77,12370.77,12370.77,12370.77,2000],["2019-07-05",12370.77,12370.77,12370.77,12370.77,700],["2019-07-08",12370.77,12370.77,12370.77,12370.77,0],["2019-07-09",12370.77,12370.77,12370.77,12370.77,0],["2019-07-10",12370.77,12370.77,12370.77,12370.77,0],["2019-07-11",12370.77,12370.77,12370.77,12370.77,2400],["2019-07-12",12370.77,12370.77,12370.77,12370.77,0],["2019-07-15",12370.77,12370.77,12370.77,12370.77,0],["2019-07-16",12370.77,12370.77,12370.77,12370.77,0],["2019-07-17",12370.77,12370.77,12370.77,12370.77,0],["2019-07-18",12370.77,12370.77,12370.77,12370.77,0],["2019-07-19",12370.77,12370.77,12370.77,12370.77,0],["2019-07-22",12370.77,12370.77,12370.77,12370.77,3600],["2019-07-23",12370.77,12370.77,12370.77,12370.77,2000],["2019-07-24",12370.77,12370.77,12370.77,12370.77,0],["2019-07-25",12370.77,12370.77,12370.77,12370.77,0],["2019-07-26",12370.77,12370.77,12370.77,12370.77,0],["2019-07-29",12370.77,12370.77,12370.77,12370.77,0],["2019-07-30",12370.77,12370.77,12370.77,12370.77,0],["2019-07-31",12370.77,12370.77,12370.77,12370.77,0],["2019-08-01",13809.23,13809.23,13809.23,13809.23,100],["2019-08-02",12370.77,12370.77,12370.77,12370.77,1600],["2019-08-05",12658.46,12658.46,12658.46,12658.46,30000],["2019-08-06",12658.46,12658.46,12658.46,12658.46,0],["2019-08-07",12658.46,12658.46,12658.46,12658.46,0],["2019-08-08",12658.46,12658.46,12658.46,12658.46,0],["2019-08-09",12658.46,12658.46,12658.46,12658.46,1000],["2019-08-12",12658.46,12658.46,12658.46,12658.46,2400],["2019-08-13",12370.77,12485.85,12370.77,12370.77,60000],["2019-08-14",12370.77,12370.77,12370.77,12370.77,22800],["2019-08-15",12370.77,12370.77,12370.77,12370.77,0],["2019-08-16",12370.77,12370.77,12370.77,12370.77,0],["2019-08-19",12370.77,12370.77,12370.77,12370.77,0],["2019-08-20",12370.77,12370.77,12370.77,12370.77,0],["2019-08-21",12370.77,12370.77,12370.77,12370.77,0],["2019-08-22",12370.77,12370.77,12370.77,12370.77,0],["2019-08-23",12370.77,12370.77,12370.77,12370.77,0],["2019-08-26",12370.77,12370.77,12370.77,12370.77,0],["2019-08-27",12370.77,12370.77,12370.77,12370.77,0],["2019-08-28",12370.77,12370.77,12370.77,12370.77,0],["2019-08-29",12370.77,12370.77,12370.77,12370.77,0],["2019-08-30",12370.77,12370.77,12370.77,12370.77,0],["2019-09-03",12370.77,12370.77,12370.77,12370.77,0],["2019-09-04",12370.77,12370.77,12370.77,12370.77,0],["2019-09-05",12370.77,12370.77,12370.77,12370.77,0],["2019-09-06",12428.31,12658.46,12370.77,12370.77,66300],["2019-09-09",11565.23,11565.23,11565.23,11565.23,7800],["2019-09-10",12600.93,12658.46,12600.93,12658.46,21600],["2019-09-11",12658.46,12658.46,12658.46,12658.46,0],["2019-09-12",12083.08,12083.08,12083.08,12083.08,100],["2019-09-13",12083.08,12083.08,12083.08,12083.08,5000],["2019-09-16",12370.77,12370.77,12370.77,12370.77,800],["2019-09-17",12370.77,12370.77,12370.77,12370.77,0],["2019-09-18",12370.77,12370.77,12370.77,12370.77,0],["2019-09-19",12370.77,12370.77,12370.77,12370.77,0],["2019-09-20",12370.77,12370.77,12370.77,12370.77,0],["2019-09-23",12370.77,12370.77,12370.77,12370.77,2300],["2019-09-24",12370.77,12370.77,12370.77,12370.77,0],["2019-09-25",11565.23,12370.77,11507.69,12370.77,13400],["2019-09-26",11910.46,11910.46,11910.46,11910.46,0],["2019-09-27",11910.46,11910.46,11910.46,11910.46,0],["2019-09-30",11795.39,12083.08,11795.39,12083.08,7400],["2019-10-01",11795.39,11795.39,11795.39,11795.39,0],["2019-10-02",11795.39,11795.39,11795.39,11795.39,0],["2019-10-03",11795.39,11795.39,11795.39,11795.39,0],["2019-10-04",11795.39,11795.39,11795.39,11795.39,0],["2019-10-07",11795.39,11795.39,11795.39,11795.39,0],["2019-10-08",11795.39,11795.39,11795.39,11795.39,0],["2019-10-09",12370.77,12370.77,12370.77,12370.77,3460],["2019-10-10",12370.77,12370.77,12370.77,12370.77,2880],["2019-10-11",12083.08,12083.08,12083.08,12083.08,100],["2019-10-14",12083.08,12083.08,12083.08,12083.08,0],["2019-10-15",12083.08,12083.08,12083.08,12083.08,0],["2019-10-16",12370.77,12370.77,12370.77,12370.77,1100],["2019-10-17",12370.77,12370.77,12370.77,12370.77,0],["2019-10-18",12370.77,12370.77,12370.77,12370.77,0],["2019-10-21",12370.77,12370.77,12370.77,12370.77,5500],["2019-10-22",12370.77,12370.77,12370.77,12370.77,3000],["2019-10-23",12370.77,12370.77,12370.77,12370.77,4000],["2019-10-24",12370.77,12370.77,12370.77,12370.77,0],["2019-10-25",12370.77,12370.77,12370.77,12370.77,0],["2019-10-28",12370.77,12370.77,12370.77,12370.77,3000],["2019-10-29",12370.77,12370.77,12370.77,12370.77,0],["2019-10-30",12370.77,12370.77,12370.77,12370.77,0],["2019-10-31",12370.77,12370.77,12370.77,12370.77,2310],["2019-11-01",12370.77,12370.77,12370.77,12370.77,100],["2019-11-04",12370.77,12370.77,12370.77,12370.77,0],["2019-11-05",12946.16,12946.16,12946.16,12946.16,5000],["2019-11-06",12946.16,12946.16,12946.16,12946.16,10900],["2019-11-07",12946.16,12946.16,12946.16,12946.16,100],["2019-11-08",12946.16,12946.16,12946.16,12946.16,0],["2019-11-11",13233.85,13233.85,13176.31,13233.85,26800],["2019-11-12",13233.85,13233.85,13233.85,13233.85,1500],["2019-11-13",13003.69,13061.23,13003.69,13003.69,3100],["2019-11-14",13233.85,13233.85,13233.85,13233.85,300],["2019-11-15",13521.54,13521.54,13521.54,13521.54,2400],["2019-11-18",13233.85,13233.85,13233.85,13233.85,1000],["2019-11-19",13636.62,13809.23,13636.62,13809.23,4000],["2019-11-20",13751.69,13751.69,13751.69,13751.69,0],["2019-11-21",13809.23,14096.93,13809.23,13809.23,10500],["2019-11-22",13233.85,13809.23,13233.85,13521.54,9500],["2019-11-25",13579.08,13579.08,13579.08,13579.08,2000],["2019-11-26",13579.08,13579.08,13579.08,13579.08,0],["2019-11-27",13579.08,13579.08,13579.08,13579.08,0],["2019-11-28",13521.54,13521.54,13521.54,13521.54,1000],["2019-11-29",13521.54,13521.54,13521.54,13521.54,0],["2019-12-02",13809.23,13809.23,13809.23,13809.23,4000],["2019-12-03",13809.23,13809.23,13809.23,13809.23,3900],["2019-12-04",13809.23,13809.23,13809.23,13809.23,0],["2019-12-05",13809.23,13809.23,13809.23,13809.23,0],["2019-12-06",13809.23,13809.23,13809.23,13809.23,0],["2019-12-09",13809.23,13809.23,13809.23,13809.23,200],["2019-12-10",13809.23,13809.23,13809.23,13809.23,5500],["2019-12-11",13809.23,13809.23,13809.23,13809.23,800],["2019-12-12",13809.23,13809.23,13809.23,13809.23,17900],["2019-12-13",13809.23,13809.23,13809.23,13809.23,0],["2019-12-16",13809.23,13809.23,13809.23,13809.23,0],["2019-12-17",13809.23,13809.23,13809.23,13809.23,13100],["2019-12-18",13809.23,13809.23,13809.23,13809.23,50000],["2019-12-19",13809.23,13809.23,13809.23,13809.23,10000],["2019-12-20",13809.23,13809.23,13809.23,13809.23,0],["2019-12-23",13809.23,13809.23,13809.23,13809.23,29900],["2019-12-24",13809.23,13809.23,13809.23,13809.23,0],["2019-12-25",13809.23,13809.23,13809.23,13809.23,1000],["2019-12-26",13809.23,13809.23,13809.23,13809.23,0],["2019-12-27",13809.23,13809.23,13809.23,13809.23,0],["2019-12-30",13809.23,13809.23,13809.23,13809.23,0],["2019-12-31",12083.08,13809.23,12083.08,13809.23,200],["2020-01-02",12946.16,12946.16,12946.16,12946.16,0],["2020-01-03",12946.16,12946.16,12946.16,12946.16,0],["2020-01-06",12946.16,12946.16,12946.16,12946.16,0],["2020-01-07",13751.69,13751.69,13751.69,13751.69,100],["2020-01-08",13751.69,13751.69,13751.69,13751.69,1000],["2020-01-09",13751.69,13751.69,13751.69,13751.69,0],["2020-01-10",13751.69,13751.69,13751.69,13751.69,0],["2020-01-13",13751.69,13751.69,13751.69,13751.69,0],["2020-01-14",13751.69,13751.69,13751.69,13751.69,0],["2020-01-15",13233.85,13233.85,13233.85,13233.85,100],["2020-01-16",12658.46,12658.46,12658.46,12658.46,400],["2020-01-17",12658.46,12658.46,12658.46,12658.46,0],["2020-01-20",12658.46,12658.46,12658.46,12658.46,0],["2020-01-21",12658.46,12658.46,12658.46,12658.46,0],["2020-01-22",12658.46,12658.46,12658.46,12658.46,0],["2020-01-30",12658.46,12658.46,12658.46,12658.46,0],["2020-01-31",12658.46,12658.46,12658.46,12658.46,0],["2020-02-03",12658.46,12658.46,12658.46,12658.46,0],["2020-02-04",12658.46,12658.46,12658.46,12658.46,0],["2020-02-05",12658.46,12658.46,12658.46,12658.46,0],["2020-02-06",12658.46,12658.46,12658.46,12658.46,0],["2020-02-07",12658.46,12658.46,12658.46,12658.46,0],["2020-02-10",12658.46,12658.46,12658.46,12658.46,0],["2020-02-11",14466.82,14466.82,14466.82,14466.82,3400],["2020-02-12",14466.82,14466.82,14466.82,14466.82,0],["2020-02-13",14466.82,14466.82,14466.82,14466.82,3100],["2020-02-14",14466.82,14466.82,14466.82,14466.82,8500],["2020-02-17",14466.82,14466.82,14466.82,14466.82,8100],["2020-02-18",14466.82,14466.82,14466.82,14466.82,3700],["2020-02-19",14466.82,14466.82,14466.82,14466.82,0],["2020-02-20",14466.82,14466.82,14466.82,14466.82,0],["2020-02-21",14466.82,14466.82,14466.82,14466.82,0],["2020-02-24",13261.25,13261.25,13261.25,13261.25,1110],["2020-02-25",13261.25,13261.25,13261.25,13261.25,0],["2020-02-26",13261.25,13261.25,13261.25,13261.25,0],["2020-02-27",13261.25,13261.25,13261.25,13261.25,1300],["2020-02-28",13261.25,13261.25,13261.25,13261.25,0],["2020-03-02",13864.03,13864.03,13864.03,13864.03,600],["2020-03-03",13864.03,13864.03,13864.03,13864.03,5500],["2020-03-04",13261.25,14165.42,13261.25,14165.42,1300],["2020-03-05",13803.75,13803.75,13803.75,13803.75,5002],["2020-03-06",13924.31,13924.31,13924.31,13924.31,5400],["2020-03-09",13261.25,13261.25,13261.25,13261.25,100],["2020-03-10",13261.25,13261.25,13261.25,13261.25,0],["2020-03-11",13261.25,13261.25,13261.25,13261.25,0],["2020-03-12",13261.25,13261.25,13261.25,13261.25,0],["2020-03-13",13261.25,13261.25,13261.25,13261.25,5000],["2020-03-16",13864.03,13864.03,13864.03,13864.03,600],["2020-03-17",13864.03,14165.42,13864.03,14165.42,7300],["2020-03-18",13984.59,13984.59,13984.59,13984.59,67600],["2020-03-19",14466.82,14466.82,14466.82,14466.82,4000],["2020-03-20",14466.82,14466.82,14466.82,14466.82,0],["2020-03-23",14466.82,14466.82,14466.82,14466.82,600],["2020-03-24",14466.82,14647.65,14466.82,14647.65,10100],["2020-03-25",14466.82,15069.6,14466.82,14466.82,77900],["2020-03-26",14647.65,14647.65,14647.65,14647.65,0],["2020-03-27",14466.82,14466.82,14466.82,14466.82,1000],["2020-03-30",14466.82,14466.82,14466.82,14466.82,11600],["2020-03-31",14466.82,14466.82,14466.82,14466.82,1000],["2020-04-01",14466.82,14466.82,14466.82,14466.82,13000],["2020-04-03",14466.82,14466.82,14466.82,14466.82,13000],["2020-04-06",14466.82,14466.82,14466.82,14466.82,11000],["2020-04-07",14466.82,14466.82,14466.82,14466.82,100000],["2020-04-08",14466.82,14466.82,14466.82,14466.82,6100],["2020-04-09",14466.82,14466.82,14466.82,14466.82,0],["2020-04-10",14466.82,14466.82,14466.82,14466.82,0],["2020-04-13",14466.82,14466.82,14466.82,14466.82,1000],["2020-04-14",14466.82,14466.82,14466.82,14466.82,65000],["2020-04-15",14466.82,14466.82,14466.82,14466.82,0],["2020-04-16",14466.82,14587.37,14466.82,14587.37,2100],["2020-04-17",14466.82,14587.37,14466.82,14587.37,2100],["2020-04-20",14466.82,14466.82,14466.82,14466.82,17800],["2020-04-21",14466.82,14527.09,14466.82,14527.09,10500],["2020-04-22",14647.65,14768.21,14647.65,14768.21,12100],["2020-04-23",14707.93,14707.93,14707.93,14707.93,0],["2020-04-24",14707.93,14707.93,14707.93,14707.93,0],["2020-04-27",14707.93,14707.93,14707.93,14707.93,0],["2020-04-28",14466.82,14466.82,14466.82,14466.82,100],["2020-04-29",14466.82,14466.82,14466.82,14466.82,0],["2020-05-04",14587.37,14587.37,14587.37,14587.37,200],["2020-05-05",14587.37,14587.37,14587.37,14587.37,0],["2020-05-06",15069.6,15069.6,15069.6,15069.6,5000],["2020-05-07",15069.6,15069.6,15069.6,15069.6,0],["2020-05-08",15069.6,15069.6,15069.6,15069.6,4600],["2020-05-11",15069.6,15069.6,15069.6,15069.6,0],["2020-05-12",15069.6,15069.6,15069.6,15069.6,0],["2020-05-13",15069.6,15069.6,15069.6,15069.6,0],["2020-05-14",15069.6,15069.6,15069.6,15069.6,0],["2020-05-15",15069.6,15069.6,15069.6,15069.6,0],["2020-05-18",15069.6,15069.6,15069.6,15069.6,0],["2020-05-19",15069.6,15069.6,15069.6,15069.6,2000],["2020-05-20",14466.82,14466.82,14466.82,14466.82,2700],["2020-05-21",14466.82,14466.82,14466.82,14466.82,0],["2020-05-22",14466.82,14466.82,14466.82,14466.82,5000],["2020-05-25",14466.82,14466.82,14466.82,14466.82,2000],["2020-05-26",14466.82,14768.21,14466.82,14768.21,26400],["2020-05-27",14768.21,14768.21,14768.21,14768.21,98100],["2020-05-28",14768.21,14768.21,14768.21,14768.21,0],["2020-05-29",14949.04,14949.04,14949.04,14949.04,201700],["2020-06-01",14949.04,14949.04,14949.04,14949.04,0],["2020-06-02",14647.65,14647.65,14647.65,14647.65,1000],["2020-06-03",14647.65,14647.65,14647.65,14647.65,0],["2020-06-04",14647.65,14647.65,14647.65,14647.65,0],["2020-06-05",14647.65,14647.65,14647.65,14647.65,0],["2020-06-08",14647.65,15069.6,14647.65,15069.6,23300],["2020-06-09",14949.04,15069.6,14768.21,15069.6,24400],["2020-06-10",15009.32,15009.32,15009.32,15009.32,0],["2020-06-11",15009.32,15009.32,15009.32,15009.32,0],["2020-06-12",13864.03,13864.03,13864.03,13864.03,4700],["2020-06-15",14768.21,14768.21,14768.21,14768.21,100],["2020-06-16",14768.21,14828.49,14768.21,14768.21,11000],["2020-06-17",14768.21,14768.21,14768.21,14768.21,12000],["2020-06-18",14768.21,14768.21,14768.21,14768.21,10395],["2020-06-19",14768.21,14768.21,14768.21,14768.21,26000],["2020-06-22",14768.21,15069.6,14768.21,15069.6,12100],["2020-06-23",14949.04,14949.04,14949.04,14949.04,0],["2020-06-24",14949.04,14949.04,14949.04,14949.04,0],["2020-06-25",14949.04,14949.04,14949.04,14949.04,0],["2020-06-26",14949.04,14949.04,14949.04,14949.04,5000],["2020-06-29",14949.04,14949.04,14949.04,14949.04,9900],["2020-06-30",14949.04,14949.04,14949.04,14949.04,4600],["2020-07-01",14949.04,15009.32,14949.04,15009.32,5600],["2020-07-02",14949.04,14949.04,14949.04,14949.04,0],["2020-07-03",14949.04,14949.04,14949.04,14949.04,0],["2020-07-06",14949.04,14949.04,14949.04,14949.04,700],["2020-07-07",14949.04,14949.04,14949.04,14949.04,0],["2020-07-08",14346.26,14346.26,14346.26,14346.26,1500],["2020-07-09",14346.26,14346.26,14346.26,14346.26,12430],["2020-07-10",14406.54,14466.82,14406.54,14466.82,1500],["2020-07-13",13442.08,13442.08,13442.08,13442.08,43400],["2020-07-14",13442.08,13442.08,13442.08,13442.08,25800],["2020-07-15",13864.03,13864.03,13864.03,13864.03,20920],["2020-07-16",13864.03,13864.03,13864.03,13864.03,410],["2020-07-17",15913.5,15913.5,15069.6,15792.94,17400],["2020-07-20",15792.94,15792.94,15792.94,15792.94,12300],["2020-07-21",15792.94,15792.94,15792.94,15792.94,0],["2020-07-22",15672.38,16877.95,15672.38,16877.95,220800],["2020-07-23",16817.67,16817.67,16817.67,16817.67,680],["2020-07-24",16817.67,16817.67,16817.67,16817.67,0],["2020-07-27",16817.67,16817.67,16817.67,16817.67,16500],["2020-07-28",16275.17,16275.17,16275.17,16275.17,5000],["2020-07-29",16275.17,16275.17,16275.17,16275.17,6900],["2020-07-30",15732.66,16275.17,15732.66,16275.17,3500],["2020-07-31",16214.89,16275.17,16214.89,16275.17,1900],["2020-08-03",16877.95,16877.95,15672.38,16335.45,10600],["2020-08-04",16335.45,16335.45,16335.45,16335.45,0],["2020-08-05",16335.45,16335.45,16335.45,16335.45,200],["2020-08-06",16585.8,16585.8,16585.8,16585.8,1400],["2020-08-07",16272.86,16272.86,16272.86,16272.86,100],["2020-08-10",16272.86,16272.86,16272.86,16272.86,0],["2020-08-11",16460.62,16460.62,16460.62,16460.62,200],["2020-08-12",16460.62,16460.62,16460.62,16460.62,400],["2020-08-13",16460.62,16648.39,16460.62,16648.39,18000],["2020-08-14",16648.39,16648.39,16648.39,16648.39,100],["2020-08-17",16648.39,16898.74,16648.39,16898.74,3400],["2020-08-18",16898.74,16898.74,16335.45,16898.74,1000],["2020-08-19",16335.45,16335.45,16335.45,16335.45,100],["2020-08-20",16335.45,16335.45,16335.45,16335.45,0],["2020-08-21",16272.86,16272.86,16272.86,16272.86,200],["2020-08-24",16585.8,16585.8,16585.8,16585.8,100],["2020-08-25",16585.8,16585.8,16585.8,16585.8,0],["2020-08-26",16523.21,16773.56,16523.21,16773.56,200],["2020-08-27",17524.62,17524.62,17524.62,17524.62,1300],["2020-08-28",17524.62,17524.62,17524.62,17524.62,0],["2020-08-31",17211.68,17211.68,17211.68,17211.68,206300],["2020-09-01",17211.68,17211.68,17211.68,17211.68,1320],["2020-09-03",17211.68,17211.68,17211.68,17211.68,0],["2020-09-04",17524.62,17524.62,17524.62,17524.62,2000],["2020-09-07",17462.03,17462.03,17462.03,17462.03,1000],["2020-09-08",17462.03,17462.03,17462.03,17462.03,0],["2020-09-09",17462.03,17462.03,17462.03,17462.03,0],["2020-09-10",17462.03,17462.03,17462.03,17462.03,0],["2020-09-11",17462.03,17462.03,17462.03,17462.03,0],["2020-09-14",16335.45,16398.03,16335.45,16398.03,3700],["2020-09-15",16335.45,16335.45,16335.45,16335.45,0],["2020-09-16",16335.45,16335.45,16335.45,16335.45,0],["2020-09-17",16335.45,16335.45,16335.45,16335.45,0],["2020-09-18",16335.45,16335.45,16335.45,16335.45,0],["2020-09-21",16398.03,16398.03,15646.98,15646.98,700],["2020-09-22",16335.45,16335.45,16272.86,16272.86,2200],["2020-09-23",16523.21,16585.8,16523.21,16585.8,500],["2020-09-24",16022.51,16022.51,15646.98,15709.57,800],["2020-09-25",15709.57,15709.57,15709.57,15709.57,0],["2020-09-28",16272.86,16272.86,16272.86,16272.86,400],["2020-09-29",16272.86,16272.86,16272.86,16272.86,500],["2020-09-30",16272.86,16272.86,16272.86,16272.86,0],["2020-10-01",16272.86,16272.86,16272.86,16272.86,0],["2020-10-02",17274.26,17274.26,17274.26,17274.26,1700],["2020-10-05",15834.74,15834.74,14708.16,14708.16,20000],["2020-10-06",16898.74,17086.5,16898.74,17086.5,4918329],["2020-10-07",17462.03,18150.5,17462.03,18150.5,1600],["2020-10-08",18087.91,18087.91,17962.73,17962.73,4200],["2020-10-09",17837.56,17837.56,16272.86,16272.86,2000],["2020-10-12",17086.5,17086.5,17086.5,17086.5,1500],["2020-10-13",17086.5,17211.68,17086.5,17211.68,7400],["2020-10-14",16898.74,16898.74,16898.74,16898.74,1800],["2020-10-15",16585.8,16585.8,16585.8,16585.8,25500],["2020-10-16",16585.8,16585.8,16585.8,16585.8,0],["2020-10-19",17023.91,17211.68,17023.91,17211.68,5800],["2020-10-20",17524.62,17837.56,17524.62,17837.56,22300],["2020-10-21",17587.2,17587.2,17587.2,17587.2,0],["2020-10-22",17587.2,17587.2,17587.2,17587.2,1095622],["2020-10-23",17587.2,17587.2,17587.2,17587.2,10930],["2020-10-26",17587.2,17587.2,17587.2,17587.2,4700],["2020-10-27",17587.2,17587.2,17587.2,17587.2,0],["2020-10-28",17587.2,17587.2,17587.2,17587.2,0],["2020-10-29",17587.2,17587.2,17587.2,17587.2,0],["2020-10-30",17587.2,17587.2,17587.2,17587.2,0],["2020-11-02",17587.2,17587.2,17587.2,17587.2,0],["2020-11-03",17587.2,17587.2,17587.2,17587.2,0],["2020-11-04",17587.2,17587.2,17587.2,17587.2,0],["2020-11-05",17587.2,17587.2,17587.2,17587.2,0],["2020-11-06",17587.2,17587.2,17587.2,17587.2,0],["2020-11-09",17587.2,17837.56,17587.2,17837.56,1900],["2020-11-10",17774.97,17774.97,17774.97,17774.97,0],["2020-11-11",18776.37,18776.37,18463.43,18463.43,19100],["2020-11-12",18463.43,18463.43,18463.43,18463.43,0],["2020-11-13",18463.43,18463.43,18463.43,18463.43,0],["2020-11-16",18463.43,18463.43,18463.43,18463.43,0],["2020-11-17",18776.37,18776.37,18463.43,18463.43,200],["2020-11-18",16898.74,16898.74,16898.74,16898.74,800],["2020-11-19",16898.74,16898.74,16898.74,16898.74,0],["2020-11-20",16898.74,16898.74,16898.74,16898.74,0],["2020-11-23",16898.74,16898.74,16898.74,16898.74,0],["2020-11-24",15646.98,15646.98,15646.98,15646.98,100],["2020-11-25",15646.98,15646.98,15646.98,15646.98,100],["2020-11-26",15646.98,15646.98,15646.98,15646.98,1200],["2020-11-27",15646.98,15646.98,15646.98,15646.98,300],["2020-11-30",17900.14,17900.14,17900.14,17900.14,100],["2020-12-01",17900.14,17900.14,17900.14,17900.14,0],["2020-12-02",17900.14,17900.14,17900.14,17900.14,0],["2020-12-03",17900.14,17900.14,17900.14,17900.14,0],["2020-12-04",17524.62,17900.14,17524.62,17900.14,600],["2020-12-07",17837.56,17837.56,17837.56,17837.56,0],["2020-12-08",17837.56,17837.56,17837.56,17837.56,0],["2020-12-09",17837.56,17837.56,17837.56,17837.56,0],["2020-12-10",15646.98,15646.98,15646.98,15646.98,1300],["2020-12-11",15021.1,15021.1,15021.1,15021.1,4400],["2020-12-14",17274.26,17274.26,17274.26,17274.26,100],["2020-12-15",17211.68,17837.56,17211.68,17837.56,1600],["2020-12-16",17211.68,18150.5,17211.68,18150.5,5700],["2020-12-17",17211.68,17211.68,17211.68,17211.68,500],["2020-12-18",17587.2,17587.2,17587.2,17587.2,100],["2020-12-21",17837.56,18150.5,17524.62,18150.5,36700],["2020-12-22",17837.56,17837.56,17837.56,17837.56,0],["2020-12-23",15396.63,18150.5,15396.63,18150.5,12100],["2020-12-24",18463.43,18776.37,18400.85,18463.43,14100],["2020-12-25",18776.37,18776.37,18776.37,18776.37,500],["2020-12-28",17524.62,17524.62,17524.62,17524.62,212400],["2020-12-29",17211.68,18776.37,17211.68,18776.37,38300],["2020-12-30",17649.79,18150.5,17649.79,18150.5,5600],["2020-12-31",18150.5,18213.08,18150.5,18213.08,22900],["2021-01-04",18150.5,18150.5,17837.56,18150.5,5540],["2021-01-05",17837.56,18275.67,17837.56,18275.67,10100],["2021-01-06",18087.91,18087.91,18087.91,18087.91,100],["2021-01-07",18087.91,18150.5,18087.91,18150.5,2900],["2021-01-08",16898.74,16961.32,16898.74,16898.74,4600],["2021-01-11",17211.68,17274.26,17211.68,17274.26,300],["2021-01-12",16585.8,17524.62,16585.8,17211.68,2600],["2021-01-13",17211.68,17274.26,17211.68,17274.26,300],["2021-01-14",17211.68,17211.68,17211.68,17211.68,100],["2021-01-15",17962.73,18087.91,17962.73,18087.91,2300],["2021-01-18",18150.5,18150.5,17837.56,17837.56,4200],["2021-01-19",17837.56,17837.56,17837.56,17837.56,500],["2021-01-20",18025.32,18776.37,18025.32,18776.37,45900],["2021-01-21",18651.2,18651.2,18651.2,18651.2,0],["2021-01-22",18651.2,18651.2,18651.2,18651.2,0],["2021-01-25",18150.5,18150.5,18150.5,18150.5,100],["2021-01-26",17336.85,17336.85,17211.68,17274.26,1500],["2021-01-27",17274.26,17274.26,17274.26,17274.26,0],["2021-01-28",17900.14,17900.14,16272.86,17211.68,14200],["2021-01-29",17774.97,18087.91,17399.44,18087.91,12100],["2021-02-01",17837.56,17837.56,17837.56,17837.56,0],["2021-02-02",17837.56,17837.56,17837.56,17837.56,0],["2021-02-03",17837.56,17837.56,17837.56,17837.56,0],["2021-02-04",17837.56,17837.56,17837.56,17837.56,0],["2021-02-05",17837.56,17837.56,17837.56,17837.56,0],["2021-02-08",17837.56,17837.56,17837.56,17837.56,0],["2021-02-09",17837.56,17837.56,17837.56,17837.56,0],["2021-02-17",17837.56,17837.56,17837.56,17837.56,0],["2021-02-18",17837.56,17837.56,17837.56,17837.56,0],["2021-02-19",17837.56,17837.56,17837.56,17837.56,0],["2021-02-22",15959.92,15959.92,15959.92,15959.92,100],["2021-02-23",15959.92,15959.92,15959.92,15959.92,0],["2021-02-24",18338.26,18338.26,17524.62,18338.26,14200],["2021-02-25",18213.08,20654.01,18213.08,20654.01,200],["2021-02-26",18150.5,20215.9,18150.5,20215.9,1100],["2021-03-01",18150.5,18213.08,18150.5,18150.5,2500],["2021-03-02",18776.37,18776.37,18776.37,18776.37,900],["2021-03-03",18776.37,18776.37,18463.43,18463.43,15400],["2021-03-04",18150.5,18150.5,18150.5,18150.5,2100],["2021-03-05",18150.5,18150.5,18150.5,18150.5,52668],["2021-03-08",18150.5,18150.5,18150.5,18150.5,0],["2021-03-09",18150.5,18150.5,18150.5,18150.5,400],["2021-03-10",18776.37,18776.37,18776.37,18776.37,5000],["2021-03-11",18776.37,18776.37,18776.37,18776.37,500],["2021-03-12",18776.37,18776.37,18776.37,18776.37,100],["2021-03-15",18776.37,18776.37,18776.37,18776.37,36],["2021-03-16",18776.37,18776.37,18776.37,18776.37,0],["2021-03-17",18776.37,18776.37,18776.37,18776.37,500],["2021-03-18",18901.55,19089.31,18901.55,19089.31,1051],["2021-03-19",18776.37,18776.37,18776.37,18776.37,2100],["2021-03-22",18150.5,18150.5,18150.5,18150.5,200],["2021-03-23",18150.5,18150.5,18150.5,18150.5,0],["2021-03-24",18776.37,18776.37,18776.37,18776.37,10000],["2021-03-25",18651.2,19402.25,18651.2,19402.25,4500],["2021-03-26",18275.67,18275.67,18213.08,18213.08,2400],["2021-03-29",18275.67,18275.67,18275.67,18275.67,0],["2021-03-30",18275.67,18275.67,18275.67,18275.67,0],["2021-03-31",18776.37,18776.37,18776.37,18776.37,5000],["2021-04-01",18776.37,18776.37,18776.37,18776.37,0],["2021-04-02",18776.37,18776.37,18776.37,18776.37,6000],["2021-04-05",18776.37,19026.73,18776.37,18776.37,21600],["2021-04-06",18776.37,19089.31,18776.37,19089.31,31200],["2021-04-07",19089.31,19089.31,19089.31,19089.31,5000],["2021-04-08",19089.31,19089.31,19089.31,19089.31,0],["2021-04-09",18776.37,19089.31,18776.37,19089.31,17100],["2021-04-12",19151.9,19151.9,19151.9,19151.9,200],["2021-04-13",19151.9,19151.9,19151.9,19151.9,0],["2021-04-14",18776.37,18776.37,18776.37,18776.37,100],["2021-04-15",18901.55,19089.31,18901.55,19089.31,5000],["2021-04-16",18901.55,18901.55,18901.55,18901.55,0],["2021-04-19",18901.55,18901.55,18901.55,18901.55,100],["2021-04-20",18901.55,18901.55,18901.55,18901.55,0],["2021-04-22",18901.55,18901.55,18901.55,18901.55,0],["2021-04-23",18901.55,18901.55,18901.55,18901.55,0],["2021-04-26",18901.55,18901.55,18901.55,18901.55,1200],["2021-04-27",18776.37,18776.37,18776.37,18776.37,2400],["2021-04-28",18776.37,18776.37,18776.37,18776.37,0],["2021-04-29",18776.37,18776.37,18776.37,18776.37,0],["2021-05-04",18776.37,18776.37,18776.37,18776.37,0],["2021-05-05",18150.5,18150.5,18150.5,18150.5,5000],["2021-05-06",18150.5,18150.5,18150.5,18150.5,4900],["2021-05-07",18150.5,18150.5,18150.5,18150.5,4900],["2021-05-10",18150.5,18150.5,18150.5,18150.5,700],["2021-05-11",18150.5,18150.5,18150.5,18150.5,1200],["2021-05-12",18150.5,18150.5,18150.5,18150.5,400],["2021-05-13",18150.5,18150.5,18150.5,18150.5,0],["2021-05-14",18150.5,18150.5,18150.5,18150.5,0],["2021-05-17",18150.5,18150.5,18150.5,18150.5,0],["2021-05-18",18150.5,18150.5,18150.5,18150.5,0],["2021-05-19",18150.5,18150.5,18150.5,18150.5,4000],["2021-05-20",18025.32,18025.32,18025.32,18025.32,200],["2021-05-21",18025.32,18025.32,18025.32,18025.32,0],["2021-05-24",18776.37,18776.37,18776.37,18776.37,6000],["2021-05-25",18776.37,18776.37,18776.37,18776.37,0],["2021-05-26",18776.37,18776.37,18776.37,18776.37,0],["2021-05-27",18776.37,18776.37,18776.37,18776.37,0],["2021-05-28",18776.37,18776.37,18776.37,18776.37,0],["2021-05-31",18776.37,18776.37,18776.37,18776.37,0],["2021-06-01",18463.43,18463.43,18463.43,18463.43,5000],["2021-06-02",18463.43,18463.43,18463.43,18463.43,0],["2021-06-03",16085.09,16085.09,16085.09,16085.09,700],["2021-06-04",16085.09,16085.09,16085.09,16085.09,0],["2021-06-07",16085.09,16085.09,16085.09,16085.09,0],["2021-06-08",16085.09,16085.09,16085.09,16085.09,0],["2021-06-09",17712.38,17774.97,16085.09,16085.09,6200],["2021-06-10",16710.97,16710.97,16710.97,16710.97,0],["2021-06-11",16710.97,16710.97,16710.97,16710.97,0],["2021-06-14",17524.62,17524.62,17524.62,17524.62,2300],["2021-06-15",17462.03,17524.62,17462.03,17524.62,1700],["2021-06-16",17524.62,17524.62,17524.62,17524.62,1200],["2021-06-17",17524.62,17524.62,17524.62,17524.62,0],["2021-06-18",20153.31,20153.31,18776.37,20028.13,5800],["2021-06-21",20028.13,20028.13,20028.13,20028.13,0],["2021-06-22",19902.96,20028.13,19902.96,20028.13,500],["2021-06-23",20028.13,20028.13,20028.13,20028.13,6430961],["2021-06-24",17587.2,17587.2,17587.2,17587.2,1000],["2021-06-25",17587.2,18150.5,17587.2,18150.5,1700],["2021-06-28",17649.79,17649.79,17649.79,17649.79,2000],["2021-06-29",17649.79,17649.79,17649.79,17649.79,0],["2021-06-30",17649.79,17649.79,17649.79,17649.79,0],["2021-07-01",17649.79,17649.79,17649.79,17649.79,0],["2021-07-02",17649.79,17649.79,17649.79,17649.79,0],["2021-07-05",17649.79,17649.79,17649.79,17649.79,400],["2021-07-06",17649.79,17649.79,17649.79,17649.79,300],["2021-07-07",17649.79,17649.79,17649.79,17649.79,0],["2021-07-08",17649.79,17649.79,17649.79,17649.79,0],["2021-07-09",17962.73,17962.73,17962.73,17962.73,1000],["2021-07-12",17900.14,17900.14,17900.14,17900.14,300],["2021-07-13",17900.14,17900.14,17900.14,17900.14,0],["2021-07-14",18776.37,19402.25,18776.37,18776.37,16000],["2021-07-15",18838.96,18838.96,18838.96,18838.96,0],["2021-07-16",18150.5,18150.5,18150.5,18150.5,2000],["2021-07-19",18150.5,18150.5,18150.5,18150.5,0],["2021-07-20",18150.5,18150.5,18150.5,18150.5,0],["2021-07-21",17524.62,17524.62,17524.62,17524.62,3000],["2021-07-22",17524.62,17524.62,17524.62,17524.62,1000],["2021-07-23",17524.62,17524.62,17524.62,17524.62,2500],["2021-07-26",17524.62,17524.62,17524.62,17524.62,5700],["2021-07-27",17524.62,17524.62,17524.62,17524.62,0],["2021-07-28",17524.62,17524.62,17524.62,17524.62,0],["2021-07-29",17524.62,17524.62,17524.62,17524.62,0],["2021-07-30",17524.62,17524.62,17524.62,17524.62,0],["2021-08-02",18776.37,19089.31,18776.37,19089.31,37100],["2021-08-03",19026.73,19026.73,19026.73,19026.73,0],["2021-08-04",19402.25,19402.25,19402.25,19402.25,2200],["2021-08-05",19402.25,19402.25,19402.25,19402.25,2300],["2021-08-06",19402.25,20028.13,19402.25,19715.19,15900],["2021-08-09",21051.82,21051.82,20049.35,20049.35,5900],["2021-08-10",18712.73,18712.73,18044.41,18044.41,1100],["2021-08-11",16507.3,19381.04,16507.3,19381.04,400],["2021-08-12",19381.04,19381.04,19046.88,19381.04,1600],["2021-08-13",19113.71,19113.71,19113.71,19113.71,0],["2021-08-16",19113.71,19247.38,18712.73,18712.73,1600],["2021-08-17",18712.73,19113.71,18712.73,19113.71,6400],["2021-08-18",19046.88,19046.88,19046.88,19046.88,0],["2021-08-19",19046.88,19046.88,19046.88,19046.88,500],["2021-08-20",18712.73,18712.73,18712.73,18712.73,400],["2021-08-23",18779.56,18779.56,18712.73,18712.73,3400],["2021-08-24",18712.73,19046.88,18712.73,19046.88,2400],["2021-08-25",19046.88,19180.54,19046.88,19180.54,2100],["2021-08-26",19113.71,19113.71,19113.71,19113.71,0],["2021-08-27",19113.71,19113.71,19113.71,19113.71,0],["2021-08-30",19113.71,19113.71,19113.71,19113.71,0],["2021-08-31",19113.71,19113.71,19113.71,19113.71,400],["2021-09-01",19113.71,19113.71,19113.71,19113.71,0],["2021-09-06",18712.73,19046.88,18712.73,19046.88,1200],["2021-09-07",19046.88,19046.88,19046.88,19046.88,400],["2021-09-08",19314.21,19381.04,19314.21,19381.04,3000],["2021-09-09",19381.04,19381.04,19381.04,19381.04,17900],["2021-09-10",19381.04,19381.04,19381.04,19381.04,0],["2021-09-13",19381.04,19381.04,19381.04,19381.04,0],["2021-09-14",19381.04,19381.04,19381.04,19381.04,0],["2021-09-15",19381.04,19381.04,19381.04,19381.04,0],["2021-09-16",19381.04,19381.04,19381.04,19381.04,41900],["2021-09-17",19381.04,19715.19,19381.04,19715.19,1600],["2021-09-20",19381.04,19381.04,19381.04,19381.04,100],["2021-09-21",19381.04,19381.04,19046.88,19046.88,10600],["2021-09-22",19314.21,19314.21,19314.21,19314.21,0],["2021-09-23",19247.38,19247.38,19046.88,19046.88,300],["2021-09-24",19113.71,19113.71,19113.71,19113.71,0],["2021-09-27",19381.04,19381.04,19381.04,19381.04,500],["2021-09-28",17376.1,17376.1,17041.95,17041.95,1400],["2021-09-29",18712.73,18712.73,18712.73,18712.73,76500],["2021-09-30",18712.73,18846.39,18712.73,18846.39,5100],["2021-10-01",18712.73,18712.73,18712.73,18712.73,0],["2021-10-04",18645.89,19381.04,18645.89,18712.73,78500],["2021-10-05",19314.21,19314.21,19314.21,19314.21,0],["2021-10-06",19314.21,19314.21,19314.21,19314.21,0],["2021-10-07",18913.22,18913.22,18913.22,18913.22,1000],["2021-10-08",18913.22,18913.22,18913.22,18913.22,0],["2021-10-11",18913.22,19046.88,18913.22,19046.88,2200],["2021-10-12",18913.22,18913.22,18913.22,18913.22,3700],["2021-10-13",18913.22,18913.22,18913.22,18913.22,0],["2021-10-14",18712.73,19046.88,18712.73,18913.22,2200],["2021-10-15",18913.22,18913.22,18913.22,18913.22,4100],["2021-10-18",18980.05,18980.05,18913.22,18980.05,8600],["2021-10-19",18980.05,18980.05,18846.39,18846.39,2400],["2021-10-20",18980.05,18980.05,18980.05,18980.05,600],["2021-10-21",18980.05,18980.05,18980.05,18980.05,0],["2021-10-22",18980.05,18980.05,18980.05,18980.05,0],["2021-10-25",18712.73,18846.39,18712.73,18779.56,6300],["2021-10-26",18712.73,18779.56,18712.73,18779.56,4700],["2021-10-27",18913.22,19046.88,18913.22,19046.88,2400],["2021-10-28",19046.88,19314.21,19046.88,19314.21,2600],["2021-10-29",19046.88,19046.88,19046.88,19046.88,100],["2021-11-01",19046.88,19046.88,19046.88,19046.88,0],["2021-11-02",19046.88,19046.88,19046.88,19046.88,6000],["2021-11-03",19046.88,19046.88,19046.88,19046.88,2000],["2021-11-04",19046.88,19046.88,18846.39,19046.88,3400],["2021-11-05",18712.73,19314.21,18712.73,18712.73,1600],["2021-11-08",18913.22,18913.22,18913.22,18913.22,0],["2021-11-09",19314.21,19314.21,19314.21,19314.21,100],["2021-11-10",18913.22,18913.22,18913.22,18913.22,100],["2021-11-11",18913.22,18913.22,18712.73,18913.22,6600],["2021-11-12",18846.39,18846.39,18846.39,18846.39,1000],["2021-11-15",18846.39,18846.39,18846.39,18846.39,0],["2021-11-16",19046.88,19046.88,18980.05,18980.05,2900],["2021-11-17",19046.88,19046.88,19046.88,19046.88,0],["2021-11-18",19046.88,19046.88,19046.88,19046.88,0],["2021-11-19",19247.38,19247.38,19247.38,19247.38,3200],["2021-11-22",19046.88,19046.88,19046.88,19046.88,700],["2021-11-23",19046.88,19046.88,19046.88,19046.88,400],["2021-11-24",19381.04,19381.04,19381.04,19381.04,200],["2021-11-25",19381.04,19381.04,19381.04,19381.04,0],["2021-11-26",19381.04,19381.04,19381.04,19381.04,0],["2021-11-29",19381.04,19381.04,19381.04,19381.04,0],["2021-11-30",19381.04,19381.04,19381.04,19381.04,3000],["2021-12-01",19046.88,19381.04,19046.88,19381.04,200],["2021-12-02",19247.38,19247.38,19247.38,19247.38,0],["2021-12-03",19247.38,19247.38,19046.88,19046.88,3100],["2021-12-06",19113.71,19113.71,19113.71,19113.71,0],["2021-12-07",18779.56,18779.56,18779.56,18779.56,1000],["2021-12-08",18779.56,19046.88,18779.56,19046.88,2700],["2021-12-09",18913.22,18913.22,18913.22,18913.22,0],["2021-12-10",18913.22,18913.22,18913.22,18913.22,0],["2021-12-13",18779.56,18779.56,18779.56,18779.56,100],["2021-12-14",18779.56,18779.56,18779.56,18779.56,0],["2021-12-15",19046.88,19046.88,19046.88,19046.88,800],["2021-12-16",19314.21,19314.21,19314.21,19314.21,300],["2021-12-17",19314.21,19314.21,19314.21,19314.21,0],["2021-12-20",19314.21,19381.04,19314.21,19381.04,3100],["2021-12-21",19381.04,19381.04,19381.04,19381.04,3000],["2021-12-22",19381.04,19381.04,19381.04,19381.04,0],["2021-12-23",19381.04,19381.04,19381.04,19381.04,0],["2021-12-24",19381.04,19715.19,19381.04,19715.19,3000],["2021-12-27",19046.88,19381.04,19046.88,19381.04,9700],["2021-12-28",19113.71,19113.71,19113.71,19113.71,8600],["2021-12-29",19113.71,19113.71,19113.71,19113.71,0],["2021-12-30",19113.71,19247.38,19113.71,19247.38,4000],["2021-12-31",19113.71,19113.71,19113.71,19113.71,0],["2022-01-04",19113.71,19113.71,19113.71,19113.71,0],["2022-01-05",19113.71,19113.71,19113.71,19113.71,100],["2022-01-06",19381.04,19715.19,19381.04,19715.19,4900],["2022-01-07",19648.36,19648.36,19648.36,19648.36,0],["2022-01-10",19648.36,19648.36,19648.36,19648.36,0],["2022-01-11",19648.36,19648.36,19648.36,19648.36,0],["2022-01-12",19648.36,19648.36,19648.36,19648.36,0],["2022-01-13",19648.36,19648.36,19648.36,19648.36,0],["2022-01-14",19648.36,19648.36,19648.36,19648.36,500],["2022-01-17",19648.36,19648.36,19113.71,19113.71,900],["2022-01-18",19381.04,19381.04,19381.04,19381.04,1700],["2022-01-19",19381.04,19381.04,19381.04,19381.04,500],["2022-01-20",19381.04,19381.04,19381.04,19381.04,0],["2022-01-21",19381.04,19381.04,19381.04,19381.04,0],["2022-01-24",19113.71,19113.71,19113.71,19113.71,2000],["2022-01-25",19046.88,19046.88,19046.88,19046.88,500],["2022-01-26",19046.88,19046.88,19046.88,19046.88,500],["2022-01-27",19046.88,19046.88,19046.88,19046.88,0],["2022-01-28",19046.88,19046.88,19046.88,19046.88,0],["2022-02-07",19046.88,19046.88,19046.88,19046.88,0],["2022-02-08",19046.88,19046.88,19046.88,19046.88,0],["2022-02-09",19046.88,19046.88,19046.88,19046.88,0],["2022-02-10",19381.04,19381.04,19381.04,19381.04,100],["2022-02-11",19381.04,19381.04,19381.04,19381.04,0],["2022-02-14",19381.04,19381.04,19381.04,19381.04,0],["2022-02-15",19715.19,19715.19,19715.19,19715.19,500],["2022-02-16",19782.02,19782.02,19782.02,19782.02,500],["2022-02-17",19782.02,19782.02,19782.02,19782.02,0],["2022-02-18",19782.02,19915.69,19782.02,19915.69,1200],["2022-02-21",20049.35,20049.35,20049.35,20049.35,1400],["2022-02-22",20049.35,20049.35,20049.35,20049.35,3000],["2022-02-23",20049.35,20049.35,20049.35,20049.35,0],["2022-02-24",19715.19,20383.5,19715.19,20383.5,5000],["2022-02-25",19982.52,19982.52,19982.52,19982.52,0],["2022-02-28",19982.52,19982.52,19982.52,19982.52,0],["2022-03-01",20717.66,20717.66,20049.35,20049.35,1100],["2022-03-02",20717.66,21118.65,20717.66,21118.65,8500],["2022-03-03",21051.82,21051.82,21051.82,21051.82,400],["2022-03-04",21051.82,21051.82,21051.82,21051.82,1600],["2022-03-07",20049.35,20049.35,20049.35,20049.35,200],["2022-03-08",21051.82,21051.82,21051.82,21051.82,2000],["2022-03-09",21252.31,21252.31,21252.31,21252.31,1000],["2022-03-10",21252.31,21252.31,21252.31,21252.31,100],["2022-03-11",21252.31,21252.31,21252.31,21252.31,0],["2022-03-14",20049.35,20049.35,20049.35,20049.35,100],["2022-03-15",20049.35,20049.35,20049.35,20049.35,0],["2022-03-16",20049.35,20049.35,20049.35,20049.35,0],["2022-03-17",20049.35,20049.35,20049.35,20049.35,0],["2022-03-18",20383.5,20383.5,20383.5,20383.5,100],["2022-03-21",21051.82,21051.82,21051.82,21051.82,400],["2022-03-22",21051.82,21118.65,21051.82,21118.65,1400],["2022-03-23",21118.65,21252.31,21118.65,21252.31,2100],["2022-03-24",21185.48,21252.31,21185.48,21252.31,2100],["2022-03-25",21385.97,21519.63,21385.97,21519.63,2100],["2022-03-28",21720.13,22054.28,21720.13,22054.28,8000],["2022-03-29",21987.45,21987.45,21720.13,21720.13,4200],["2022-03-30",21853.79,21853.79,21853.79,21853.79,0],["2022-03-31",21720.13,21720.13,21720.13,21720.13,1100],["2022-04-01",21786.96,21920.62,21720.13,21853.79,6000],["2022-04-04",21920.62,21920.62,21920.62,21920.62,500],["2022-04-05",21920.62,21920.62,21920.62,21920.62,0],["2022-04-06",21920.62,21920.62,21920.62,21920.62,0],["2022-04-07",21920.62,21920.62,21920.62,21920.62,6500],["2022-04-08",21920.62,21920.62,21920.62,21920.62,0],["2022-04-12",21920.62,21920.62,21920.62,21920.62,0],["2022-04-13",21786.96,21920.62,21720.13,21920.62,19400],["2022-04-14",21920.62,22588.93,21920.62,22588.93,5100],["2022-04-15",22121.12,22121.12,22121.12,22121.12,0],["2022-04-18",22054.28,22054.28,22054.28,22054.28,1200],["2022-04-19",21987.45,21987.45,21987.45,21987.45,1200],["2022-04-20",21987.45,21987.45,21987.45,21987.45,0],["2022-04-21",21987.45,21987.45,21987.45,21987.45,0],["2022-04-22",21987.45,21987.45,21987.45,21987.45,0],["2022-04-25",23390.91,23390.91,21720.13,21720.13,3200],["2022-04-26",21786.96,21786.96,21786.96,21786.96,0],["2022-04-27",24928.02,24928.02,24794.36,24794.36,400],["2022-04-28",22054.28,22054.28,21786.96,21786.96,3400],["2022-04-29",21853.79,21853.79,21853.79,21853.79,0],["2022-05-04",21786.96,21786.96,21385.97,21385.97,1800],["2022-05-05",24861.19,24861.19,24861.19,24861.19,100],["2022-05-06",24861.19,24861.19,24861.19,24861.19,0],["2022-05-09",24861.19,24861.19,24861.19,24861.19,0],["2022-05-10",24861.19,24861.19,24861.19,24861.19,0],["2022-05-11",24861.19,24861.19,24861.19,24861.19,0],["2022-05-12",22722.6,22722.6,22722.6,22722.6,500],["2022-05-13",26130.98,26130.98,26130.98,26130.98,100],["2022-05-16",22254.78,22254.78,22254.78,22254.78,500],["2022-05-17",22254.78,22722.6,22254.78,22722.6,52100],["2022-05-18",22388.44,22388.44,22388.44,22388.44,0],["2022-05-19",25730.0,25730.0,23257.24,23390.91,1600],["2022-05-20",23390.91,23390.91,23390.91,23390.91,100],["2022-05-23",23390.91,23390.91,23390.91,23390.91,0],["2022-05-24",23390.91,23390.91,23390.91,23390.91,0],["2022-05-25",23390.91,23390.91,23390.91,23390.91,0],["2022-05-26",26866.13,26866.13,26866.13,26866.13,100],["2022-05-27",26866.13,26866.13,26866.13,26866.13,0],["2022-05-30",26866.13,26866.13,26866.13,26866.13,0],["2022-05-31",23390.91,23390.91,23390.91,23390.91,400],["2022-06-01",23390.91,23390.91,23390.91,23390.91,0],["2022-06-02",26866.13,26866.13,26866.13,26866.13,100],["2022-06-03",23390.91,23390.91,23390.91,23390.91,100],["2022-06-06",23390.91,23390.91,23390.91,23390.91,0],["2022-06-07",26866.13,26866.13,26866.13,26866.13,100],["2022-06-08",24059.22,24727.53,24059.22,24727.53,1000],["2022-06-09",24326.54,24326.54,24326.54,24326.54,0],["2022-06-10",24326.54,24326.54,23390.91,23390.91,9800],["2022-06-13",23992.39,23992.39,23992.39,23992.39,3500],["2022-06-14",23992.39,23992.39,23992.39,23992.39,0],["2022-06-15",23992.39,23992.39,23992.39,23992.39,0],["2022-06-16",23992.39,23992.39,23992.39,23992.39,0],["2022-06-17",23992.39,23992.39,23992.39,23992.39,0],["2022-06-20",23992.39,23992.39,23992.39,23992.39,0],["2022-06-21",23992.39,23992.39,23992.39,23992.39,0],["2022-06-22",23992.39,23992.39,23992.39,23992.39,0],["2022-06-23",23390.91,23390.91,23390.91,23390.91,200],["2022-06-24",23390.91,23390.91,23390.91,23390.91,0],["2022-06-27",23390.91,23390.91,23390.91,23390.91,100],["2022-06-28",23390.91,23390.91,23390.91,23390.91,0],["2022-06-29",23524.57,23524.57,23524.57,23524.57,600],["2022-06-30",23591.4,23591.4,23524.57,23524.57,800],["2022-07-01",23591.4,23591.4,23591.4,23591.4,0],["2022-07-04",23591.4,23591.4,23591.4,23591.4,0],["2022-07-05",23390.91,23591.4,23324.08,23591.4,1100],["2022-07-06",23457.74,23457.74,23457.74,23457.74,0],["2022-07-07",23457.74,23457.74,23457.74,23457.74,0],["2022-07-08",23457.74,23457.74,23457.74,23457.74,0],["2022-07-11",25650.05,25650.05,25650.05,25650.05,100],["2022-07-12",25650.05,25650.05,25650.05,25650.05,0],["2022-07-13",25650.05,26307.74,25650.05,26307.74,3000],["2022-07-14",26088.51,26088.51,26088.51,26088.51,0],["2022-07-15",26088.51,26088.51,26088.51,26088.51,1900],["2022-07-18",25942.36,25942.36,25576.97,25576.97,1300],["2022-07-19",25576.97,25576.97,25576.97,25576.97,1000],["2022-07-20",25576.97,25576.97,25576.97,25576.97,2600],["2022-07-21",25576.97,25576.97,25576.97,25576.97,0],["2022-07-22",25576.97,25576.97,25576.97,25576.97,5600],["2022-07-25",25576.97,25576.97,25576.97,25576.97,1300],["2022-07-26",25576.97,25576.97,25576.97,25576.97,0],["2022-07-27",25576.97,25576.97,25576.97,25576.97,39200],["2022-07-28",25576.97,25576.97,25576.97,25576.97,0],["2022-07-29",25576.97,25576.97,25576.97,25576.97,0],["2022-08-01",25576.97,25942.36,25576.97,25942.36,11600],["2022-08-02",25942.36,25942.36,25942.36,25942.36,600],["2022-08-03",25576.97,25942.36,25576.97,25942.36,16000],["2022-08-04",25576.97,25576.97,25576.97,25576.97,0],["2022-08-05",25576.97,25576.97,25576.97,25576.97,0],["2022-08-08",25576.97,25576.97,25576.97,25576.97,0],["2022-08-09",25576.97,25576.97,25576.97,25576.97,0],["2022-08-10",25576.97,25576.97,25576.97,25576.97,0],["2022-08-11",24480.82,24480.82,24480.82,24480.82,100],["2022-08-12",25576.97,25576.97,25576.97,25576.97,700],["2022-08-15",25576.97,25576.97,25576.97,25576.97,0],["2022-08-16",25576.97,25576.97,25576.97,25576.97,0],["2022-08-17",25576.97,26307.74,25576.97,26307.74,4500],["2022-08-18",26161.59,26161.59,26161.59,26161.59,0],["2022-08-19",25576.97,25576.97,25576.97,25576.97,800],["2022-08-22",25576.97,25576.97,25576.97,25576.97,0],["2022-08-23",25576.97,25576.97,25576.97,25576.97,0],["2022-08-24",25576.97,25576.97,25576.97,25576.97,0],["2022-08-25",25576.97,25576.97,25576.97,25576.97,100],["2022-08-26",25576.97,25576.97,25576.97,25576.97,0],["2022-08-29",25576.97,25576.97,25576.97,25576.97,0],["2022-08-30",25503.9,29376.98,25503.9,29376.98,400],["2022-08-31",28426.98,28426.98,28426.98,28426.98,0],["2022-09-05",26307.74,26307.74,25576.97,26307.74,2000],["2022-09-06",26307.74,26307.74,26307.74,26307.74,0],["2022-09-07",26307.74,26307.74,26307.74,26307.74,0],["2022-09-08",26307.74,26307.74,26307.74,26307.74,0],["2022-09-09",26307.74,26307.74,26307.74,26307.74,2500],["2022-09-12",26307.74,26307.74,26307.74,26307.74,1700],["2022-09-13",26307.74,26307.74,26307.74,26307.74,0],["2022-09-14",26307.74,26307.74,26307.74,26307.74,0],["2022-09-15",26307.74,26307.74,26307.74,26307.74,0],["2022-09-16",26307.74,26307.74,26307.74,26307.74,0],["2022-09-19",26307.74,26307.74,26307.74,26307.74,0],["2022-09-20",26307.74,26307.74,26307.74,26307.74,0],["2022-09-21",25576.97,25576.97,25576.97,25576.97,100],["2022-09-22",25576.97,25576.97,25576.97,25576.97,900],["2022-09-23",25576.97,25576.97,25576.97,25576.97,0],["2022-09-26",25576.97,25576.97,25576.97,25576.97,0],["2022-09-27",25576.97,25576.97,25576.97,25576.97,0],["2022-09-28",25576.97,25576.97,25576.97,25576.97,0],["2022-09-29",25576.97,25576.97,25576.97,25576.97,0],["2022-09-30",22653.89,22653.89,22653.89,22653.89,600],["2022-10-03",22653.89,22653.89,22653.89,22653.89,0],["2022-10-04",24846.2,24846.2,23384.66,23384.66,3000],["2022-10-05",24115.43,24115.43,24115.43,24115.43,2000],["2022-10-06",24115.43,24115.43,24115.43,24115.43,0],["2022-10-07",24115.43,24115.43,24115.43,24115.43,41600],["2022-10-10",24115.43,24115.43,24115.43,24115.43,20000],["2022-10-11",24115.43,24115.43,24115.43,24115.43,30000],["2022-10-12",24115.43,24115.43,24115.43,24115.43,0],["2022-10-13",24115.43,24115.43,24115.43,24115.43,0],["2022-10-14",24115.43,24115.43,24115.43,24115.43,0],["2022-10-17",24115.43,24115.43,24115.43,24115.43,0],["2022-10-18",24115.43,24115.43,24115.43,24115.43,1100],["2022-10-19",24115.43,24115.43,24115.43,24115.43,700],["2022-10-20",24115.43,24115.43,24115.43,24115.43,0],["2022-10-21",24115.43,24115.43,24115.43,24115.43,0],["2022-10-24",24115.43,24115.43,24115.43,24115.43,0],["2022-10-25",24115.43,24115.43,24115.43,24115.43,20000],["2022-10-26",24115.43,24115.43,24115.43,24115.43,0],["2022-10-27",24115.43,24115.43,24115.43,24115.43,0],["2022-10-28",24115.43,24115.43,24115.43,24115.43,1000],["2022-10-31",24115.43,24115.43,24115.43,24115.43,0],["2022-11-01",24846.2,24846.2,24846.2,24846.2,300],["2022-11-02",23384.66,23384.66,23384.66,23384.66,1400],["2022-11-03",23384.66,23384.66,23384.66,23384.66,0],["2022-11-04",23384.66,23384.66,23384.66,23384.66,0],["2022-11-07",23384.66,23384.66,23384.66,23384.66,1000],["2022-11-08",23384.66,23384.66,23384.66,23384.66,0],["2022-11-09",23384.66,23384.66,23384.66,23384.66,0],["2022-11-10",23384.66,23384.66,23384.66,23384.66,0],["2022-11-11",23384.66,23384.66,22653.89,22653.89,600],["2022-11-14",23165.43,23165.43,23165.43,23165.43,0],["2022-11-15",22653.89,22653.89,22653.89,22653.89,1000],["2022-11-16",22653.89,22653.89,22653.89,22653.89,1000],["2022-11-17",23384.66,23384.66,23384.66,23384.66,2000],["2022-11-18",23384.66,23384.66,23384.66,23384.66,0],["2022-11-21",23384.66,23384.66,23384.66,23384.66,0],["2022-11-22",23384.66,23384.66,23384.66,23384.66,18480],["2022-11-23",23384.66,23384.66,23384.66,23384.66,0],["2022-11-24",23384.66,23384.66,23384.66,23384.66,0],["2022-11-25",23384.66,23384.66,23384.66,23384.66,0],["2022-11-28",23384.66,23384.66,23384.66,23384.66,0],["2022-11-29",23384.66,23384.66,23019.28,23019.28,1000],["2022-11-30",23238.51,23238.51,23238.51,23238.51,0],["2022-12-01",23238.51,23238.51,23238.51,23238.51,0],["2022-12-02",25576.97,25576.97,25576.97,25576.97,500],["2022-12-05",24115.43,25576.97,24115.43,25576.97,600],["2022-12-06",24334.66,24334.66,24334.66,24334.66,0],["2022-12-07",24334.66,24334.66,24334.66,24334.66,0],["2022-12-08",24115.43,24115.43,23384.66,23384.66,6045],["2022-12-09",24115.43,24115.43,24115.43,24115.43,1500],["2022-12-12",23384.66,23384.66,23384.66,23384.66,900],["2022-12-13",23384.66,23384.66,23384.66,23384.66,0],["2022-12-14",24115.43,24115.43,24115.43,24115.43,2000],["2022-12-15",24115.43,24115.43,24115.43,24115.43,0],["2022-12-16",24115.43,24846.2,24115.43,24846.2,2000],["2022-12-19",24480.82,24480.82,24480.82,24480.82,0],["2022-12-20",24480.82,24480.82,24480.82,24480.82,0],["2022-12-21",24115.43,24115.43,24115.43,24115.43,2000],["2022-12-22",24115.43,24115.43,24115.43,24115.43,0],["2022-12-23",24115.43,24115.43,24115.43,24115.43,0],["2022-12-26",24846.2,24846.2,24846.2,24846.2,1000],["2022-12-27",24846.2,24846.2,24846.2,24846.2,0],["2022-12-28",24846.2,24846.2,24846.2,24846.2,300],["2022-12-29",24846.2,24846.2,24846.2,24846.2,0],["2022-12-30",24846.2,24846.2,24846.2,24846.2,5000],["2023-01-03",24846.2,24846.2,24846.2,24846.2,0],["2023-01-04",24846.2,24846.2,24846.2,24846.2,0],["2023-01-05",26352.03,26352.03,26352.03,26352.03,700],["2023-01-06",26352.03,26352.03,26352.03,26352.03,0],["2023-01-09",25599.12,25599.12,25599.12,25599.12,1000],["2023-01-10",23340.37,23340.37,22587.46,22587.46,1300],["2023-01-11",22888.62,22888.62,22888.62,22888.62,0],["2023-01-12",22888.62,22888.62,22888.62,22888.62,0],["2023-01-13",22888.62,22888.62,22888.62,22888.62,0],["2023-01-16",22888.62,22888.62,22888.62,22888.62,0],["2023-01-17",22888.62,22888.62,22888.62,22888.62,0],["2023-01-18",22888.62,22888.62,22888.62,22888.62,0],["2023-01-19",22888.62,22888.62,22888.62,22888.62,0],["2023-01-27",26276.74,26276.74,26276.74,26276.74,200],["2023-01-30",26276.74,26276.74,26276.74,26276.74,0],["2023-01-31",26276.74,26276.74,26276.74,26276.74,0],["2023-02-01",26276.74,26276.74,26276.74,26276.74,0],["2023-02-02",26276.74,26276.74,26276.74,26276.74,0],["2023-02-03",26276.74,26276.74,26276.74,26276.74,0],["2023-02-06",26276.74,26276.74,26276.74,26276.74,0],["2023-02-07",26276.74,26276.74,26276.74,26276.74,0],["2023-02-08",26276.74,26276.74,26276.74,26276.74,0],["2023-02-09",26276.74,26276.74,26276.74,26276.74,0],["2023-02-10",26276.74,26276.74,26276.74,26276.74,0],["2023-02-13",26276.74,26276.74,26276.74,26276.74,0],["2023-02-14",26276.74,26276.74,26276.74,26276.74,0],["2023-02-15",26276.74,26276.74,26276.74,26276.74,0],["2023-02-16",26276.74,26276.74,26276.74,26276.74,0],["2023-02-17",26276.74,26276.74,26276.74,26276.74,0],["2023-02-20",26276.74,26276.74,25599.12,25599.12,200],["2023-02-21",24846.2,24846.2,24846.2,24846.2,1000],["2023-02-22",24846.2,24846.2,24846.2,24846.2,0],["2023-02-23",24846.2,24846.2,24846.2,24846.2,2000],["2023-02-24",26352.03,26352.03,26352.03,26352.03,100],["2023-02-27",26352.03,26352.03,26352.03,26352.03,0],["2023-02-28",26352.03,26352.03,26352.03,26352.03,0],["2023-03-01",26352.03,26352.03,26352.03,26352.03,200],["2023-03-02",26352.03,26352.03,26352.03,26352.03,0],["2023-03-03",26352.03,26352.03,26352.03,26352.03,0],["2023-03-06",22436.87,22436.87,22436.87,22436.87,100],["2023-03-07",22436.87,22436.87,22436.87,22436.87,0],["2023-03-08",22436.87,22436.87,22436.87,22436.87,0],["2023-03-09",22436.87,22436.87,22436.87,22436.87,0],["2023-03-10",22436.87,22436.87,22436.87,22436.87,0],["2023-03-13",24846.2,24846.2,24846.2,24846.2,400],["2023-03-14",24846.2,24846.2,24846.2,24846.2,0],["2023-03-15",24846.2,24846.2,24846.2,24846.2,0],["2023-03-16",25599.12,25599.12,25599.12,25599.12,400],["2023-03-17",25599.12,25599.12,25599.12,25599.12,0],["2023-03-20",22436.87,22436.87,22436.87,22436.87,100],["2023-03-21",22436.87,22436.87,22436.87,22436.87,0],["2023-03-22",22662.75,22662.75,22587.46,22587.46,1000],["2023-03-23",22662.75,22662.75,22662.75,22662.75,0],["2023-03-24",26050.87,26050.87,26050.87,26050.87,100],["2023-03-27",25599.12,25599.12,25599.12,25599.12,400],["2023-03-28",25599.12,25599.12,25599.12,25599.12,0],["2023-03-29",25599.12,25599.12,25599.12,25599.12,0],["2023-03-30",22738.04,24846.2,22738.04,24770.91,6800],["2023-03-31",22738.04,23415.66,22738.04,23415.66,200],["2023-04-03",23114.5,23114.5,23114.5,23114.5,0],["2023-04-04",23114.5,23114.5,22587.46,22587.46,1500],["2023-04-05",23340.37,23340.37,23340.37,23340.37,1200],["2023-04-06",26276.74,26276.74,26276.74,26276.74,100],["2023-04-07",23340.37,24846.2,23340.37,24846.2,500],["2023-04-10",24545.04,24545.04,24545.04,24545.04,0],["2023-04-11",23340.37,23340.37,23340.37,23340.37,100],["2023-04-12",23340.37,23340.37,23340.37,23340.37,0],["2023-04-13",24093.29,24093.29,24093.29,24093.29,200],["2023-04-14",22738.04,22738.04,22587.46,22587.46,500],["2023-04-17",22662.75,22662.75,22662.75,22662.75,0],["2023-04-18",22738.04,23340.37,22738.04,23340.37,400],["2023-04-19",24469.75,24469.75,24469.75,24469.75,4600],["2023-04-20",22587.46,24093.29,22587.46,24093.29,7600],["2023-04-21",24846.2,24846.2,24770.91,24770.91,2300],["2023-04-24",22662.75,22662.75,22662.75,22662.75,100],["2023-04-25",22662.75,22662.75,22662.75,22662.75,0],["2023-04-26",23340.37,23340.37,23340.37,23340.37,100],["2023-04-27",22662.75,23340.37,22662.75,23340.37,3600],["2023-04-28",24469.75,24469.75,24469.75,24469.75,100],["2023-05-04",22738.04,22738.04,22738.04,22738.04,100],["2023-05-05",24093.29,24093.29,24093.29,24093.29,100],["2023-05-08",21458.08,21458.08,21458.08,21458.08,100],["2023-05-09",21458.08,21458.08,21458.08,21458.08,0],["2023-05-10",21458.08,21458.08,21458.08,21458.08,0],["2023-05-11",21458.08,21458.08,21458.08,21458.08,0],["2023-05-12",21458.08,21458.08,21458.08,21458.08,0],["2023-05-15",23942.7,23942.7,23942.7,23942.7,100],["2023-05-16",21533.38,23340.37,21533.38,23340.37,200],["2023-05-17",22436.87,22436.87,22436.87,22436.87,0],["2023-05-18",22436.87,22436.87,22436.87,22436.87,0],["2023-05-19",22587.46,22587.46,22587.46,22587.46,100],["2023-05-22",22587.46,22587.46,22587.46,22587.46,0],["2023-05-23",22587.46,22587.46,22587.46,22587.46,0],["2023-05-24",22587.46,22587.46,22587.46,22587.46,0],["2023-05-25",22587.46,22587.46,22587.46,22587.46,0],["2023-05-26",22587.46,22587.46,22587.46,22587.46,0],["2023-05-29",22587.46,22587.46,22587.46,22587.46,0],["2023-05-30",21081.63,21081.63,21081.63,21081.63,100],["2023-05-31",21081.63,21081.63,21081.63,21081.63,0],["2023-06-01",24243.87,24243.87,24243.87,24243.87,100],["2023-06-02",21458.08,24243.87,21458.08,24243.87,1100],["2023-06-05",21533.38,21533.38,21533.38,21533.38,100],["2023-06-06",23340.37,23340.37,23340.37,23340.37,1000],["2023-06-07",23340.37,24093.29,23340.37,24093.29,1200],["2023-06-08",23942.7,23942.7,23942.7,23942.7,0],["2023-06-09",23942.7,23942.7,23942.7,23942.7,0],["2023-06-12",21834.54,21834.54,21834.54,21834.54,100],["2023-06-13",21834.54,21834.54,21834.54,21834.54,0],["2023-06-14",23340.37,24620.33,23340.37,24620.33,200],["2023-06-15",24018.0,24018.0,24018.0,24018.0,0],["2023-06-16",24093.29,24695.62,24093.29,24695.62,300],["2023-06-19",24093.29,24093.29,24093.29,24093.29,400],["2023-06-20",24168.58,24168.58,24168.58,24168.58,500],["2023-06-21",24846.2,24846.2,24168.58,24168.58,1000],["2023-06-22",24846.2,24846.2,24846.2,24846.2,2100],["2023-06-23",24044.71,24044.71,24044.71,24044.71,500],["2023-06-26",24044.71,24044.71,24044.71,24044.71,0],["2023-06-27",24044.71,26048.44,24044.71,26048.44,600],["2023-06-28",25727.84,25727.84,25727.84,25727.84,0],["2023-06-29",23243.22,23243.22,23243.22,23243.22,100],["2023-06-30",23243.22,23243.22,23243.22,23243.22,0],["2023-07-03",23243.22,23243.22,23243.22,23243.22,0],["2023-07-04",23243.22,23243.22,23243.22,23243.22,0],["2023-07-05",23243.22,23243.22,23243.22,23243.22,0],["2023-07-06",23243.22,23243.22,23243.22,23243.22,0],["2023-07-07",23243.22,23243.22,23243.22,23243.22,0],["2023-07-10",24846.2,24846.2,24846.2,24846.2,100],["2023-07-11",22521.88,22521.88,22521.88,22521.88,100],["2023-07-12",22521.88,22521.88,22521.88,22521.88,0],["2023-07-13",22521.88,22521.88,22521.88,22521.88,0],["2023-07-14",22521.88,22521.88,22521.88,22521.88,0],["2023-07-17",22521.88,22521.88,22521.88,22521.88,0],["2023-07-18",22521.88,22521.88,22521.88,22521.88,0],["2023-07-19",22521.88,22521.88,22521.88,22521.88,0],["2023-07-20",22521.88,22521.88,22521.88,22521.88,0],["2023-07-21",22521.88,22521.88,22521.88,22521.88,0],["2023-07-24",24846.2,25246.95,24846.2,25246.95,2100],["2023-07-25",22521.88,25246.95,22521.88,25246.95,200],["2023-07-26",23002.77,23002.77,23002.77,23002.77,100],["2023-07-27",23002.77,23002.77,23002.77,23002.77,0],["2023-07-28",24846.2,25647.69,24846.2,24846.2,400],["2023-07-31",23002.77,23002.77,23002.77,23002.77,100],["2023-08-01",23002.77,23002.77,23002.77,23002.77,0],["2023-08-02",23002.77,23002.77,23002.77,23002.77,0],["2023-08-03",24846.2,24846.2,24846.2,24846.2,100],["2023-08-04",23002.77,25246.95,23002.77,25246.95,1100],["2023-08-07",23002.77,23002.77,23002.77,23002.77,100],["2023-08-08",24846.2,24846.2,24846.2,24846.2,100],["2023-08-09",24846.2,24846.2,24846.2,24846.2,100],["2023-08-10",23163.07,25246.95,23163.07,25246.95,1000],["2023-08-11",23163.07,23163.07,23163.07,23163.07,100],["2023-08-14",24846.2,24846.2,24846.2,24846.2,3300],["2023-08-15",23403.52,24044.71,23403.52,24044.71,400],["2023-08-16",23403.52,23884.41,23403.52,23884.41,400],["2023-08-17",24846.2,24846.2,24846.2,24846.2,400],["2023-08-18",24846.2,24846.2,24846.2,24846.2,200],["2023-08-21",23002.77,25246.95,23002.77,25246.95,900],["2023-08-22",23002.77,23002.77,23002.77,23002.77,100],["2023-08-23",23002.77,23002.77,23002.77,23002.77,200],["2023-08-24",24445.46,24445.46,24445.46,24445.46,600],["2023-08-25",24445.46,24445.46,24445.46,24445.46,0],["2023-08-28",23002.77,24846.2,23002.77,24846.2,1600],["2023-08-29",23002.77,24445.46,23002.77,24445.46,7900],["2023-08-30",23002.77,24445.46,23002.77,24445.46,15200],["2023-08-31",24445.46,24445.46,24445.46,24445.46,100],["2023-09-05",23002.77,23002.77,23002.77,23002.77,300],["2023-09-06",24445.46,24846.2,24445.46,24846.2,1400],["2023-09-07",23243.22,24445.46,23243.22,24445.46,600],["2023-09-08",24445.46,24445.46,24445.46,24445.46,200],["2023-09-11",24445.46,24445.46,24445.46,24445.46,300],["2023-09-12",24445.46,24445.46,24445.46,24445.46,0],["2023-09-13",24445.46,24445.46,24445.46,24445.46,400],["2023-09-14",23403.52,23403.52,23403.52,23403.52,500],["2023-09-15",24846.2,24846.2,23403.52,23403.52,200],["2023-09-18",24846.2,24846.2,24445.46,24445.46,2000],["2023-09-19",24445.46,24445.46,24445.46,24445.46,100],["2023-09-20",24445.46,24846.2,24445.46,24846.2,3700],["2023-09-21",24846.2,24846.2,24846.2,24846.2,0],["2023-09-22",24846.2,24846.2,24846.2,24846.2,0],["2023-09-25",24846.2,24846.2,24846.2,24846.2,0],["2023-09-26",24846.2,24846.2,24846.2,24846.2,10400],["2023-09-27",24846.2,24846.2,24846.2,24846.2,0],["2023-09-28",22682.18,24846.2,22682.18,24846.2,2300],["2023-09-29",22842.48,22842.48,22842.48,22842.48,100],["2023-10-02",22842.48,22842.48,22842.48,22842.48,0],["2023-10-03",24445.46,24445.46,24445.46,24445.46,200],["2023-10-04",24846.2,24846.2,24846.2,24846.2,600],["2023-10-05",24846.2,24846.2,24846.2,24846.2,0],["2023-10-06",24846.2,24846.2,24605.76,24846.2,2200],["2023-10-09",24846.2,24846.2,24846.2,24846.2,100],["2023-10-10",26048.44,26048.44,26048.44,26048.44,300],["2023-10-11",23082.92,24044.71,23082.92,23403.52,2600],["2023-10-12",23724.12,23724.12,23724.12,23724.12,0],["2023-10-13",20197.56,24846.2,20197.56,24445.46,600],["2023-10-16",23724.12,23724.12,23724.12,23724.12,0],["2023-10-17",25647.69,25647.69,25246.95,25647.69,4700],["2023-10-18",25647.69,25647.69,25647.69,25647.69,600],["2023-10-19",21800.54,25647.69,21800.54,25647.69,500],["2023-10-20",24846.2,24846.2,24846.2,24846.2,0],["2023-10-23",22040.99,22040.99,22040.99,22040.99,100],["2023-10-24",25086.65,25166.8,25086.65,25166.8,6400],["2023-10-25",24846.2,24846.2,24846.2,24846.2,100],["2023-10-26",22602.03,24846.2,22602.03,24846.2,1100],["2023-10-27",20918.9,25246.95,20918.9,24846.2,500],["2023-10-30",24846.2,24846.2,24846.2,24846.2,600],["2023-10-31",24766.05,24766.05,24766.05,24766.05,100],["2023-11-01",21079.2,21079.2,21079.2,21079.2,100],["2023-11-02",24124.86,24124.86,24044.71,24044.71,400],["2023-11-03",24124.86,24124.86,24044.71,24044.71,300],["2023-11-06",24846.2,24846.2,24445.46,24445.46,1300],["2023-11-07",24445.46,24445.46,24445.46,24445.46,0],["2023-11-08",24445.46,24445.46,24445.46,24445.46,5500],["2023-11-09",24445.46,24445.46,24445.46,24445.46,100],["2023-11-10",24445.46,24445.46,24445.46,24445.46,300],["2023-11-13",21960.84,24445.46,21960.84,24044.71,4000],["2023-11-14",24044.71,24044.71,24044.71,24044.71,7100],["2023-11-15",24044.71,24044.71,24044.71,24044.71,0],["2023-11-16",24044.71,24044.71,24044.71,24044.71,0],["2023-11-17",24044.71,24044.71,24044.71,24044.71,0],["2023-11-20",24846.2,25246.95,24445.46,24445.46,4200],["2023-11-21",24605.76,24605.76,24605.76,24605.76,0],["2023-11-22",24044.71,24044.71,24044.71,24044.71,500],["2023-11-23",24445.46,24445.46,24285.16,24285.16,5100],["2023-11-24",24445.46,24445.46,24445.46,24445.46,2700],["2023-11-27",24445.46,24445.46,24445.46,24445.46,1300],["2023-11-28",24445.46,24445.46,24445.46,24445.46,0],["2023-11-29",24445.46,24445.46,24445.46,24445.46,0],["2023-11-30",24445.46,24445.46,24445.46,24445.46,0],["2023-12-01",24445.46,24445.46,24445.46,24445.46,0],["2023-12-04",24445.46,24445.46,24445.46,24445.46,0],["2023-12-05",24445.46,24445.46,24445.46,24445.46,0],["2023-12-06",24525.61,24525.61,24445.46,24445.46,1400],["2023-12-07",24445.46,24445.46,24445.46,24445.46,3100],["2023-12-08",24445.46,24445.46,24445.46,24445.46,0],["2023-12-11",24846.2,24846.2,24846.2,24846.2,100],["2023-12-12",24846.2,24846.2,24846.2,24846.2,0],["2023-12-13",24846.2,24846.2,24846.2,24846.2,112497],["2023-12-14",24846.2,24846.2,24846.2,24846.2,100],["2023-12-15",24846.2,24846.2,24846.2,24846.2,0],["2023-12-18",24846.2,24846.2,24846.2,24846.2,400],["2023-12-19",24846.2,24846.2,24846.2,24846.2,0],["2023-12-20",24525.61,24525.61,24525.61,24525.61,100],["2023-12-21",24525.61,24525.61,24525.61,24525.61,2700],["2023-12-22",24044.71,24846.2,24044.71,24846.2,3700],["2023-12-25",24525.61,24525.61,24525.61,24525.61,0],["2023-12-26",24525.61,24525.61,24525.61,24525.61,0],["2023-12-27",24525.61,24525.61,24525.61,24525.61,0],["2023-12-28",20918.9,20918.9,20918.9,20918.9,100],["2023-12-29",24044.71,24044.71,24044.71,24044.71,100],["2024-01-02",24525.61,24525.61,24525.61,24525.61,4900],["2024-01-03",24525.61,24525.61,24525.61,24525.61,0],["2024-01-04",24525.61,24525.61,24525.61,24525.61,6900],["2024-01-05",24525.61,24525.61,24525.61,24525.61,4000],["2024-01-08",24846.2,25647.69,24846.2,25647.69,13000],["2024-01-09",25567.54,25567.54,25567.54,25567.54,0],["2024-01-10",25567.54,25567.54,25567.54,25567.54,0],["2024-01-11",25487.39,25487.39,25487.39,25487.39,4900],["2024-01-12",25647.69,25647.69,25647.69,25647.69,9000],["2024-01-15",26849.93,26849.93,26849.93,26849.93,100],["2024-01-16",26849.93,26849.93,26849.93,26849.93,0],["2024-01-17",23323.37,26849.93,23323.37,26849.93,1500],["2024-01-18",23643.97,24846.2,23643.97,24846.2,200],["2024-01-19",25246.95,25246.95,25086.65,25246.95,80400],["2024-01-22",25647.69,25647.69,25647.69,25647.69,200],["2024-01-23",25647.69,25647.69,25647.69,25647.69,0],["2024-01-24",25647.69,25647.69,25487.39,25647.69,8300],["2024-01-25",25647.69,25647.69,25647.69,25647.69,1000],["2024-01-26",25647.69,25647.69,25647.69,25647.69,3000],["2024-01-29",25647.69,25647.69,25327.1,25327.1,15000],["2024-01-30",25567.54,25647.69,25246.95,25246.95,23400],["2024-01-31",25567.54,25647.69,25407.25,25567.54,26600],["2024-02-01",25567.54,25647.69,25327.1,25647.69,73700],["2024-02-02",25647.69,25647.69,25647.69,25647.69,200],["2024-02-05",25567.54,25567.54,25567.54,25567.54,100],["2024-02-06",25327.1,25327.1,25327.1,25327.1,5000],["2024-02-07",25327.1,25327.1,25327.1,25327.1,0],["2024-02-15",25327.1,25327.1,25327.1,25327.1,0],["2024-02-16",25647.69,25647.69,25647.69,25647.69,7000],["2024-02-19",25647.69,25647.69,25647.69,25647.69,0],["2024-02-20",25647.69,25647.69,25647.69,25647.69,0],["2024-02-21",25647.69,25647.69,25647.69,25647.69,0],["2024-02-22",25647.69,25647.69,25647.69,25647.69,0],["2024-02-23",25647.69,25647.69,25647.69,25647.69,0],["2024-02-26",25647.69,25647.69,25647.69,25647.69,0],["2024-02-27",25647.69,25647.69,25647.69,25647.69,0],["2024-02-28",25647.69,25647.69,25647.69,25647.69,0],["2024-02-29",25727.84,25727.84,25727.84,25727.84,500],["2024-03-01",25807.99,25807.99,25807.99,25807.99,2400],["2024-03-04",25807.99,25807.99,25807.99,25807.99,0],["2024-03-05",26048.44,26048.44,26048.44,26048.44,100],["2024-03-06",26048.44,26048.44,26048.44,26048.44,0],["2024-03-07",26048.44,26048.44,25647.69,25647.69,15000],["2024-03-08",25647.69,25647.69,25647.69,25647.69,300],["2024-03-11",25647.69,25647.69,25647.69,25647.69,3100],["2024-03-12",25647.69,25647.69,25647.69,25647.69,100],["2024-03-13",25647.69,25647.69,25647.69,25647.69,0],["2024-03-14",25647.69,26449.18,25647.69,26449.18,1300],["2024-03-15",26288.89,26288.89,26288.89,26288.89,0],["2024-03-18",26288.89,26288.89,25647.69,25647.69,1700],["2024-03-19",26208.74,26208.74,26208.74,26208.74,0],["2024-03-20",26208.74,26208.74,26208.74,26208.74,0],["2024-03-21",26208.74,26208.74,26208.74,26208.74,100],["2024-03-22",26208.74,26208.74,26208.74,26208.74,0],["2024-03-25",26208.74,26208.74,26208.74,26208.74,0],["2024-03-26",26208.74,26208.74,26208.74,26208.74,2500],["2024-03-27",26208.74,26208.74,26208.74,26208.74,0],["2024-03-28",26208.74,26208.74,26208.74,26208.74,0],["2024-03-29",26208.74,26208.74,26208.74,26208.74,0],["2024-04-01",26208.74,26208.74,26208.74,26208.74,100],["2024-04-02",26689.63,26689.63,26689.63,26689.63,1100],["2024-04-03",26689.63,26849.93,26689.63,26849.93,1400],["2024-04-04",26449.18,26449.18,26449.18,26449.18,1200],["2024-04-05",26449.18,26449.18,26449.18,26449.18,0],["2024-04-08",26449.18,26449.18,26449.18,26449.18,5000],["2024-04-09",26449.18,26449.18,26449.18,26449.18,0],["2024-04-10",26449.18,26449.18,26449.18,26449.18,0],["2024-04-11",26449.18,26449.18,26449.18,26449.18,0],["2024-04-12",26930.08,26930.08,26930.08,26930.08,900],["2024-04-15",26930.08,26930.08,26930.08,26930.08,0],["2024-04-16",26930.08,26930.08,26930.08,26930.08,0],["2024-04-17",26930.08,26930.08,26930.08,26930.08,0],["2024-04-19",27651.42,27651.42,27651.42,27651.42,300],["2024-04-22",27651.42,27651.42,27651.42,27651.42,0],["2024-04-23",27651.42,27651.42,27651.42,27651.42,0],["2024-04-24",27651.42,27651.42,27651.42,27651.42,0],["2024-04-25",27250.67,27250.67,27250.67,27250.67,100],["2024-04-26",23163.07,23163.07,23163.07,23163.07,300],["2024-05-02",23163.07,23163.07,23163.07,23163.07,0],["2024-05-03",23163.07,23163.07,23163.07,23163.07,0],["2024-05-06",23163.07,23163.07,23163.07,23163.07,0],["2024-05-07",23163.07,23163.07,23163.07,23163.07,0],["2024-05-08",23163.07,23163.07,23163.07,23163.07,0],["2024-05-09",23163.07,23163.07,23163.07,23163.07,0],["2024-05-10",26449.18,26449.18,26048.44,26048.44,700],["2024-05-13",26369.03,26369.03,26369.03,26369.03,128613],["2024-05-14",26449.18,26449.18,26449.18,26449.18,100],["2024-05-15",26449.18,26449.18,26449.18,26449.18,6200],["2024-05-16",26449.18,26449.18,26449.18,26449.18,0],["2024-05-17",26449.18,26449.18,26449.18,26449.18,0],["2024-05-20",26449.18,26449.18,26449.18,26449.18,0],["2024-05-21",27010.23,27170.52,27010.23,27170.52,4700],["2024-05-22",27170.52,27170.52,27170.52,27170.52,100],["2024-05-23",26449.18,26449.18,26449.18,26449.18,1600],["2024-05-24",26449.18,26449.18,26449.18,26449.18,4600],["2024-05-27",26449.18,26449.18,26449.18,26449.18,0],["2024-05-28",26449.18,26449.18,26449.18,26449.18,0],["2024-05-29",26449.18,26449.18,26449.18,26449.18,0],["2024-05-30",27250.67,27250.67,27250.67,27250.67,12300],["2024-05-31",27250.67,27250.67,27250.67,27250.67,0],["2024-06-03",26609.48,27250.67,26609.48,27250.67,5900],["2024-06-04",28052.16,28052.16,28052.16,28052.16,100],["2024-06-05",28052.16,28052.16,28052.16,28052.16,0],["2024-06-06",28052.16,28052.16,28052.16,28052.16,0],["2024-06-07",28052.16,28052.16,28052.16,28052.16,200],["2024-06-10",28052.16,28052.16,28052.16,28052.16,0],["2024-06-11",28052.16,28052.16,27651.42,27651.42,1500],["2024-06-12",27651.42,27651.42,27651.42,27651.42,1800],["2024-06-13",27651.42,27651.42,27651.42,27651.42,0],["2024-06-14",27972.02,28052.16,27972.02,28052.16,3000],["2024-06-17",28052.16,28052.16,28052.16,28052.16,1700],["2024-06-18",27731.57,28052.16,27731.57,28052.16,5600],["2024-06-19",28052.16,28212.46,28052.16,28052.16,4500],["2024-06-20",28052.16,28132.31,28052.16,28132.31,1200],["2024-06-21",28132.31,28132.31,28132.31,28132.31,1700],["2024-06-24",28132.31,28132.31,28132.31,28132.31,7300],["2024-06-25",28132.31,28132.31,28132.31,28132.31,3900],["2024-06-26",28052.16,28052.16,28052.16,28052.16,100],["2024-06-27",28052.16,28052.16,28052.16,28052.16,1900],["2024-06-28",28052.16,28052.16,28052.16,28052.16,4600],["2024-07-01",28052.16,28052.16,28052.16,28052.16,0],["2024-07-02",28052.16,28052.16,28052.16,28052.16,0],["2024-07-03",28052.16,28132.31,28052.16,28052.16,17000],["2024-07-04",28052.16,28052.16,28052.16,28052.16,1000],["2024-07-05",28052.16,28052.16,28052.16,28052.16,3300],["2024-07-08",28052.16,28052.16,28052.16,28052.16,5000],["2024-07-09",28132.31,28132.31,28132.31,28132.31,1000],["2024-07-10",28132.31,28132.31,28132.31,28132.31,0],["2024-07-11",28212.46,28212.46,28212.46,28212.46,1000],["2024-07-12",28212.46,28212.46,28212.46,28212.46,0],["2024-07-15",28292.61,28292.61,28292.61,28292.61,1000],["2024-07-16",28292.61,28292.61,28292.61,28292.61,0],["2024-07-17",28372.76,28452.91,28292.61,28292.61,3100],["2024-07-18",28292.61,28292.61,28292.61,28292.61,500],["2024-07-19",28292.61,28292.61,28292.61,28292.61,0],["2024-07-22",28292.61,28292.61,28212.46,28212.46,13000],["2024-07-23",28212.46,28613.21,28212.46,28613.21,1500],["2024-07-24",28533.06,28533.06,28533.06,28533.06,0],["2024-07-25",28533.06,28533.06,28533.06,28533.06,0],["2024-07-26",28533.06,28533.06,28533.06,28533.06,0],["2024-07-29",28533.06,28533.06,28533.06,28533.06,0],["2024-07-30",28533.06,28533.06,28533.06,28533.06,100],["2024-07-31",28533.06,28533.06,28533.06,28533.06,0],["2024-08-01",28533.06,28533.06,28533.06,28533.06,0],["2024-08-02",28533.06,28533.06,28533.06,28533.06,0],["2024-08-05",28533.06,28533.06,28533.06,28533.06,0],["2024-08-06",28533.06,28533.06,28533.06,28533.06,0],["2024-08-07",28533.06,28533.06,28533.06,28533.06,0],["2024-08-08",28052.16,28052.16,28052.16,28052.16,3000],["2024-08-09",28052.16,28052.16,28052.16,28052.16,0],["2024-08-12",28052.16,28052.16,28052.16,28052.16,5700],["2024-08-13",28052.16,28052.16,28052.16,28052.16,0],["2024-08-14",28052.16,28052.16,27250.67,27250.67,10000],["2024-08-15",28052.16,28052.16,28052.16,28052.16,100],["2024-08-16",27250.67,28052.16,27250.67,28052.16,900],["2024-08-19",28052.16,28052.16,28052.16,28052.16,2000],["2024-08-20",28052.16,28052.16,28052.16,28052.16,2000],["2024-08-21",28052.16,28052.16,28052.16,28052.16,0],["2024-08-22",27651.42,28052.16,27651.42,28052.16,4600],["2024-08-23",27651.42,27651.42,27651.42,27651.42,0],["2024-08-26",27651.42,27651.42,27651.42,27651.42,0],["2024-08-27",27651.42,27651.42,27651.42,27651.42,0],["2024-08-28",27651.42,27651.42,27651.42,27651.42,700],["2024-08-29",27651.42,27651.42,27250.67,27571.27,700],["2024-08-30",27250.67,27250.67,27250.67,27250.67,1000],["2024-09-04",27250.67,27250.67,27250.67,27250.67,2000],["2024-09-05",27330.82,28052.16,27330.82,28052.16,2400],["2024-09-06",28853.65,28853.65,28853.65,28853.65,100],["2024-09-09",28853.65,28853.65,28052.16,28853.65,6200],["2024-09-10",28853.65,29013.95,28052.16,28933.8,5800],["2024-09-11",28613.21,28613.21,28613.21,28613.21,0],["2024-09-12",28613.21,28613.21,28613.21,28613.21,0],["2024-09-13",25811.32,30141.51,25811.32,30141.51,1800],["2024-09-16",28018.87,29716.98,28018.87,29716.98,200],["2024-09-17",29716.98,29716.98,29716.98,29716.98,100],["2024-09-18",28867.92,29632.08,28018.87,29632.08,1600],["2024-09-19",28018.87,29886.79,28018.87,29886.79,3100],["2024-09-20",29886.79,29886.79,29886.79,29886.79,100],["2024-09-23",29886.79,29886.79,29886.79,29886.79,0],["2024-09-24",29886.79,29886.79,29886.79,29886.79,0],["2024-09-25",28018.87,29801.89,28018.87,29801.89,5400],["2024-09-26",29801.89,29801.89,29801.89,29801.89,1000],["2024-09-27",27169.81,29716.98,27169.81,29716.98,400],["2024-09-30",29547.17,29632.08,29547.17,29632.08,200],["2024-10-01",29716.98,29886.79,28103.77,29886.79,3400],["2024-10-02",29207.55,29207.55,29207.55,29207.55,0],["2024-10-03",29632.08,29632.08,29632.08,29632.08,100],["2024-10-04",29292.45,29292.45,29292.45,29292.45,500],["2024-10-07",29886.79,29886.79,29886.79,29886.79,900],["2024-10-08",29462.26,29971.7,29462.26,29971.7,1100],["2024-10-09",29377.36,29377.36,29377.36,29377.36,100],["2024-10-10",29632.08,29632.08,29547.17,29547.17,900],["2024-10-11",29632.08,29632.08,29632.08,29632.08,300],["2024-10-14",29632.08,29632.08,29632.08,29632.08,400],["2024-10-15",29716.98,29716.98,29462.26,29716.98,800],["2024-10-16",29716.98,29801.89,29292.45,29801.89,6100],["2024-10-17",29801.89,29801.89,29801.89,29801.89,100],["2024-10-18",29292.45,29716.98,29292.45,29716.98,2100],["2024-10-21",29292.45,29716.98,29292.45,29716.98,300],["2024-10-22",29716.98,29801.89,29716.98,29801.89,26200],["2024-10-23",29886.79,29886.79,29886.79,29886.79,100],["2024-10-24",29886.79,30311.32,29886.79,29886.79,3300],["2024-10-25",29886.79,30141.51,29886.79,30141.51,1100],["2024-10-28",30141.51,30141.51,29886.79,30056.6,2100],["2024-10-29",30141.51,30141.51,29886.79,29886.79,1900],["2024-10-30",30056.6,30056.6,30056.6,30056.6,0],["2024-10-31",30056.6,30056.6,30056.6,30056.6,0],["2024-11-01",30056.6,30056.6,30056.6,30056.6,0],["2024-11-04",30056.6,30056.6,30056.6,30056.6,0],["2024-11-05",30226.42,31245.28,30226.42,31245.28,23100],["2024-11-06",30990.57,30990.57,30990.57,30990.57,0],["2024-11-07",30990.57,31584.91,30990.57,31415.09,84100],["2024-11-08",31415.09,31415.09,31415.09,31415.09,1400],["2024-11-11",31415.09,31415.09,31415.09,31415.09,3600],["2024-11-12",31415.09,31415.09,31415.09,31415.09,200],["2024-11-13",31415.09,31415.09,31415.09,31415.09,13900],["2024-11-14",31415.09,31415.09,31415.09,31415.09,0],["2024-11-15",30566.04,31415.09,30566.04,31415.09,200],["2024-11-18",30566.04,31245.28,30566.04,31245.28,200],["2024-11-19",31245.28,31245.28,31245.28,31245.28,200],["2024-11-20",31245.28,31245.28,31160.38,31160.38,700],["2024-11-21",31415.09,31415.09,31415.09,31415.09,5000],["2024-11-22",31669.81,31754.72,31415.09,31754.72,3300],["2024-11-25",31415.09,31839.62,31415.09,31839.62,2100],["2024-11-26",31415.09,31754.72,31415.09,31754.72,700],["2024-11-27",31415.09,31415.09,31415.09,31415.09,2000],["2024-11-28",31839.62,31839.62,31839.62,31839.62,100],["2024-11-29",31839.62,31839.62,31839.62,31839.62,0],["2024-12-02",31415.09,31415.09,31415.09,31415.09,2000],["2024-12-03",31584.91,31669.81,31584.91,31669.81,4500],["2024-12-04",31415.09,31500.0,31415.09,31415.09,2500],["2024-12-05",31415.09,31415.09,31415.09,31415.09,400],["2024-12-06",31415.09,31415.09,31415.09,31415.09,3000],["2024-12-09",31669.81,31669.81,31415.09,31415.09,3000],["2024-12-10",31584.91,31584.91,31584.91,31584.91,0],["2024-12-11",31669.81,31669.81,31669.81,31669.81,1000],["2024-12-12",31669.81,31669.81,31669.81,31669.81,0],["2024-12-13",31669.81,31669.81,31669.81,31669.81,2000],["2024-12-16",31415.09,31415.09,31415.09,31415.09,3000],["2024-12-17",31839.62,31839.62,31839.62,31839.62,100],["2024-12-18",31839.62,32179.25,31415.09,32179.25,1500],["2024-12-19",31669.81,31669.81,31669.81,31669.81,2000],["2024-12-20",31669.81,31669.81,31669.81,31669.81,1000],["2024-12-23",31669.81,32264.15,31669.81,32264.15,8000],["2024-12-24",32264.15,32264.15,32264.15,32264.15,100],["2024-12-25",32264.15,32264.15,32264.15,32264.15,500],["2024-12-26",32264.15,32264.15,32264.15,32264.15,0],["2024-12-27",32688.68,32688.68,31584.91,32688.68,400],["2024-12-30",32179.25,32179.25,32179.25,32179.25,0],["2024-12-31",32179.25,32179.25,32179.25,32179.25,0],["2025-01-02",32179.25,32179.25,32179.25,32179.25,0],["2025-01-03",32179.25,32179.25,32179.25,32179.25,0],["2025-01-06",32179.25,32179.25,32179.25,32179.25,0],["2025-01-07",32179.25,32179.25,32179.25,32179.25,0],["2025-01-08",32179.25,32179.25,32179.25,32179.25,0],["2025-01-09",33113.21,33113.21,33113.21,33113.21,100],["2025-01-10",33113.21,33113.21,33113.21,33113.21,100],["2025-01-13",33113.21,33113.21,33113.21,33113.21,0],["2025-01-14",33113.21,33113.21,33113.21,33113.21,0],["2025-01-15",33113.21,33113.21,33113.21,33113.21,0],["2025-01-16",33113.21,33113.21,33113.21,33113.21,0],["2025-01-17",33113.21,33113.21,33113.21,33113.21,0],["2025-01-20",33113.21,33113.21,33113.21,33113.21,0],["2025-01-21",33113.21,33113.21,33113.21,33113.21,0],["2025-01-22",31415.09,33877.36,31415.09,33877.36,700],["2025-01-23",33198.11,33198.11,33198.11,33198.11,0],["2025-01-24",33198.11,33198.11,33198.11,33198.11,0],["2025-02-03",33962.26,34811.32,33962.26,34811.32,1000],["2025-02-04",33113.21,33113.21,33113.21,33113.21,2100],["2025-02-05",33113.21,33113.21,33113.21,33113.21,0],["2025-02-06",33113.21,33113.21,33113.21,33113.21,0],["2025-02-07",33113.21,33113.21,33113.21,33113.21,0],["2025-02-10",33113.21,33113.21,33113.21,33113.21,0],["2025-02-11",33113.21,33113.21,33113.21,33113.21,0],["2025-02-12",33113.21,33113.21,33113.21,33113.21,0],["2025-02-13",33113.21,33113.21,33113.21,33113.21,0],["2025-02-14",33113.21,33113.21,33113.21,33113.21,0],["2025-02-17",33113.21,33113.21,33113.21,33113.21,0],["2025-02-18",33113.21,33113.21,33113.21,33113.21,0],["2025-02-19",33113.21,33113.21,33113.21,33113.21,100],["2025-02-20",33113.21,33113.21,33113.21,33113.21,0],["2025-02-21",33113.21,33113.21,33113.21,33113.21,0],["2025-02-24",34811.32,34811.32,33113.21,33113.21,1500],["2025-02-25",34726.42,34726.42,34726.42,34726.42,0],["2025-02-26",33962.26,33962.26,33962.26,33962.26,500],["2025-02-27",33962.26,33962.26,33962.26,33962.26,0],["2025-02-28",33962.26,33962.26,33962.26,33962.26,0],["2025-03-03",33962.26,33962.26,33962.26,33962.26,0],["2025-03-04",33962.26,33962.26,33962.26,33962.26,1000],["2025-03-05",33537.74,33537.74,33537.74,33537.74,200],["2025-03-06",33537.74,33537.74,33537.74,33537.74,0],["2025-03-07",33537.74,33537.74,33537.74,33537.74,0],["2025-03-10",33537.74,33537.74,33537.74,33537.74,100],["2025-03-11",33537.74,33537.74,33537.74,33537.74,0],["2025-03-12",33962.26,35150.94,32688.68,34386.79,13000],["2025-03-13",34556.6,34556.6,34556.6,34556.6,0],["2025-03-14",32688.68,34132.08,32688.68,34132.08,2200],["2025-03-17",34047.17,35150.94,33537.74,33962.26,17500],["2025-03-18",33452.83,33452.83,32773.58,33452.83,1200],["2025-03-19",33962.26,35150.94,33113.21,33537.74,7100],["2025-03-20",33707.55,33707.55,33707.55,33707.55,0],["2025-03-21",33113.21,33113.21,33113.21,33113.21,100],["2025-03-24",33028.3,33113.21,31839.62,33028.3,5500],["2025-03-25",33877.36,33877.36,33113.21,33452.83,13300],["2025-03-26",33707.55,33707.55,33707.55,33707.55,0],["2025-03-27",34386.79,34386.79,34386.79,34386.79,400],["2025-03-28",34386.79,34386.79,34386.79,34386.79,0],["2025-03-31",33962.26,33962.26,33962.26,33962.26,100],["2025-04-01",33537.74,33537.74,33537.74,33537.74,100],["2025-04-02",34301.89,34301.89,33537.74,33537.74,4600],["2025-04-03",33113.21,33113.21,33113.21,33113.21,100],["2025-04-04",33113.21,33113.21,32264.15,32943.4,4800],["2025-04-08",33962.26,33962.26,28103.77,32688.68,6500],["2025-04-09",33028.3,33028.3,28018.87,32518.87,16600],["2025-04-10",33113.21,36084.91,33113.21,35915.09,3900],["2025-04-11",34811.32,34811.32,34811.32,34811.32,0],["2025-04-14",34811.32,34811.32,34811.32,34811.32,0],["2025-04-15",33113.21,33792.45,33113.21,33792.45,4200],["2025-04-16",32264.15,32688.68,32264.15,32264.15,2300],["2025-04-17",33113.21,33113.21,32264.15,33028.3,1700],["2025-04-18",33962.26,35660.38,33962.26,35660.38,1100],["2025-04-21",31330.19,33452.83,31245.28,33452.83,2000],["2025-04-22",33028.3,33028.3,33028.3,33028.3,1000],["2025-04-23",34811.32,35660.38,32688.68,32688.68,1600],["2025-04-24",29886.79,32264.15,29886.79,32264.15,1100],["2025-04-25",31075.47,32179.25,30990.57,32179.25,1400],["2025-04-28",34726.42,34726.42,34726.42,34726.42,1000],["2025-04-29",30990.57,33028.3,30990.57,33028.3,1200],["2025-05-05",32603.77,32603.77,28103.77,32518.87,8400],["2025-05-06",35405.66,35405.66,30820.75,33028.3,4900],["2025-05-07",33028.3,33028.3,33028.3,33028.3,100],["2025-05-08",29716.98,32264.15,28867.92,32264.15,8800],["2025-05-09",32264.15,32943.4,30226.42,32773.58,9200],["2025-05-12",30566.04,32518.87,29292.45,32518.87,10500],["2025-05-13",32009.43,33028.3,31415.09,32773.58,13000],["2025-05-14",32943.4,32943.4,31415.09,32688.68,15100],["2025-05-15",32009.43,32009.43,32009.43,32009.43,0],["2025-05-16",31415.09,32009.43,31415.09,32009.43,4000],["2025-05-19",33877.36,33877.36,33877.36,33877.36,100],["2025-05-20",32264.15,32264.15,32264.15,32264.15,300],["2025-05-21",33877.36,33877.36,32264.15,32264.15,700],["2025-05-22",32264.15,32264.15,32264.15,32264.15,200],["2025-05-23",31415.09,32433.96,31415.09,32264.15,12200],["2025-05-26",32688.68,35235.85,32688.68,35235.85,600],["2025-05-27",32264.15,32773.58,32264.15,32773.58,2100],["2025-05-28",32264.15,32264.15,32264.15,32264.15,200],["2025-05-29",32773.58,32773.58,32264.15,32264.15,3000],["2025-05-30",32518.87,32518.87,32518.87,32518.87,200],["2025-06-02",32518.87,32518.87,32518.87,32518.87,0],["2025-06-03",32518.87,32518.87,32518.87,32518.87,0],["2025-06-04",32264.15,32264.15,31415.09,31415.09,2100],["2025-06-05",31584.91,31584.91,31500.0,31584.91,4500],["2025-06-06",32264.15,33028.3,32264.15,33028.3,200],["2025-06-09",32688.68,32688.68,32688.68,32688.68,0],["2025-06-10",32264.15,32264.15,31415.09,32094.34,2100],["2025-06-11",32688.68,32688.68,32688.68,32688.68,1200],["2025-06-12",32264.15,32264.15,32264.15,32264.15,200],["2025-06-13",32264.15,32349.06,31415.09,32349.06,4900],["2025-06-16",32264.15,32349.06,32264.15,32349.06,7000],["2025-06-17",32009.43,32264.15,32009.43,32264.15,3000],["2025-06-18",32179.25,32179.25,32009.43,32179.25,700],["2025-06-19",32349.06,32349.06,32264.15,32349.06,18600],["2025-06-20",32264.15,32264.15,32264.15,32264.15,0],["2025-06-23",33877.36,33877.36,33877.36,33877.36,100],["2025-06-24",32264.15,32264.15,32264.15,32264.15,200],["2025-06-25",32179.25,32603.77,32179.25,32603.77,3900],["2025-06-26",32264.15,32518.87,32264.15,32518.87,600],["2025-06-27",32264.15,32603.77,32264.15,32603.77,600],["2025-06-30",32264.15,32264.15,32264.15,32264.15,500],["2025-07-01",32264.15,32264.15,32264.15,32264.15,5100],["2025-07-02",32264.15,32264.15,32264.15,32264.15,2000],["2025-07-03",32264.15,32264.15,32264.15,32264.15,2200],["2025-07-04",32264.15,32264.15,32264.15,32264.15,0],["2025-07-07",32264.15,32264.15,31924.53,32264.15,10300],["2025-07-08",32264.15,32264.15,31924.53,32009.43,18000],["2025-07-09",32264.15,32264.15,31584.91,32264.15,7100],["2025-07-10",31839.62,32349.06,31839.62,32349.06,1100],["2025-07-11",31924.53,31924.53,31924.53,31924.53,0],["2025-07-14",32094.34,32264.15,32094.34,32264.15,2400],["2025-07-15",32179.25,32179.25,32179.25,32179.25,0],["2025-07-16",31500.0,31584.91,31415.09,31500.0,10000],["2025-07-17",32264.15,32264.15,31584.91,32179.25,2200],["2025-07-18",31500.0,32264.15,31415.09,32264.15,34300],["2025-07-21",32179.25,32179.25,32179.25,32179.25,3100],["2025-07-22",32179.25,32179.25,32179.25,32179.25,16100],["2025-07-23",32179.25,32179.25,32179.25,32179.25,200],["2025-07-24",32094.34,32179.25,32094.34,32179.25,800],["2025-07-25",32094.34,32264.15,32094.34,32264.15,1700],["2025-07-28",32264.15,32433.96,32264.15,32433.96,1800],["2025-07-29",32349.06,32349.06,32349.06,32349.06,0],["2025-07-30",32349.06,32349.06,32349.06,32349.06,0],["2025-07-31",32349.06,32349.06,32349.06,32349.06,4600],["2025-08-01",32264.15,32349.06,32264.15,32349.06,3100],["2025-08-04",32264.15,32349.06,32264.15,32349.06,1000],["2025-08-05",32264.15,32349.06,32264.15,32349.06,1100],["2025-08-06",32264.15,32349.06,32264.15,32349.06,1900],["2025-08-07",32349.06,32349.06,32349.06,32349.06,100],["2025-08-08",32349.06,32349.06,32264.15,32349.06,5000],["2025-08-11",32349.06,33962.26,32264.15,33962.26,10200],["2025-08-12",32349.06,32349.06,31415.09,32264.15,8600],["2025-08-13",32349.06,32349.06,32349.06,32349.06,100],["2025-08-14",32349.06,32349.06,32349.06,32349.06,1800],["2025-08-15",32433.96,33537.74,32433.96,33537.74,8000],["2025-08-18",32773.58,34811.32,32773.58,34301.89,19000],["2025-08-19",34386.79,34811.32,33537.74,34132.08,64000],["2025-08-20",34216.98,34216.98,33283.02,33962.26,4000],["2025-08-21",34386.79,34386.79,33962.26,33962.26,1600],["2025-08-22",33962.26,33962.26,32433.96,33877.36,600],["2025-08-25",33452.83,33877.36,33452.83,33877.36,1000],["2025-08-26",33877.36,33877.36,33877.36,33877.36,0],["2025-08-27",33962.26,33962.26,33537.74,33962.26,300],["2025-08-28",33962.26,33962.26,33962.26,33962.26,4600],["2025-08-29",33962.26,33962.26,33962.26,33962.26,100],["2025-09-03",33962.26,33962.26,33962.26,33962.26,0],["2025-09-04",33962.26,34386.79,33537.74,34386.79,1500],["2025-09-05",33962.26,33962.26,33962.26,33962.26,1300],["2025-09-08",33962.26,33962.26,33962.26,33962.26,0],["2025-09-09",33962.26,33962.26,33962.26,33962.26,0],["2025-09-10",33962.26,33962.26,33962.26,33962.26,100],["2025-09-11",33877.36,33962.26,33537.74,33962.26,3000],["2025-09-12",33962.26,33962.26,33962.26,33962.26,300],["2025-09-15",33962.26,35592.45,33962.26,35320.75,5200],["2025-09-16",34324.53,35230.19,34324.53,35230.19,300],["2025-09-17",34596.23,34596.23,34596.23,34596.23,1300],["2025-09-18",34415.09,34777.36,34415.09,34777.36,3700],["2025-09-19",34415.09,35230.19,34415.09,35230.19,700],["2025-09-22",35230.19,35230.19,35230.19,35230.19,100],["2025-09-23",32150.94,36135.85,32150.94,36135.85,1000],["2025-09-24",35592.45,35592.45,35592.45,35592.45,0],["2025-09-25",36135.85,36135.85,35139.62,35139.62,300],["2025-09-26",31788.68,36135.85,30883.02,35320.75,15900],["2025-09-29",35230.19,35320.75,35230.19,35320.75,300],["2025-09-30",34052.83,35139.62,33147.17,35139.62,16500],["2025-10-01",35320.75,36226.42,35320.75,36226.42,11000],["2025-10-02",35864.15,36135.85,35864.15,36135.85,6000],["2025-10-03",33328.3,34324.53,33328.3,34324.53,200],["2025-10-06",33509.43,36135.85,33509.43,36135.85,200],["2025-10-07",36135.85,36135.85,36135.85,36135.85,500],["2025-10-08",35320.75,35320.75,35320.75,35320.75,100],["2025-10-09",33962.26,34324.53,33509.43,34324.53,14100],["2025-10-10",36135.85,36135.85,33509.43,34324.53,7000],["2025-10-13",34415.09,34415.09,34415.09,34415.09,100],["2025-10-14",33509.43,34415.09,33509.43,34415.09,9000],["2025-10-15",33509.43,34324.53,33509.43,34324.53,10100],["2025-10-16",33962.26,35773.58,33962.26,35773.58,2500],["2025-10-17",33509.43,36135.85,33509.43,33509.43,44000],["2025-10-20",34052.83,34052.83,33509.43,33509.43,37100],["2025-10-21",33509.43,33509.43,32875.47,33418.87,2200],["2025-10-22",33418.87,33418.87,33418.87,33418.87,900],["2025-10-23",33147.17,33147.17,31698.11,32603.77,85800],["2025-10-24",32513.21,32784.91,32513.21,32784.91,2000],["2025-10-27",33056.6,33056.6,33056.6,33056.6,200],["2025-10-28",33147.17,33147.17,33147.17,33147.17,500],["2025-10-29",33147.17,33147.17,33147.17,33147.17,27000],["2025-10-30",33147.17,33147.17,33147.17,33147.17,2000],["2025-10-31",33056.6,33056.6,33056.6,33056.6,5000],["2025-11-03",33056.6,33056.6,33056.6,33056.6,0],["2025-11-04",33056.6,33056.6,33056.6,33056.6,0],["2025-11-05",32603.77,33056.6,32603.77,33056.6,800],["2025-11-06",32875.47,32875.47,32875.47,32875.47,0],["2025-11-07",32875.47,32875.47,32875.47,32875.47,0],["2025-11-10",32875.47,32875.47,32875.47,32875.47,0],["2025-11-11",32875.47,32875.47,32875.47,32875.47,0],["2025-11-12",32875.47,32875.47,32875.47,32875.47,0],["2025-11-13",32241.51,36135.85,32241.51,36135.85,3500],["2025-11-14",35773.58,35773.58,35773.58,35773.58,1000],["2025-11-17",32966.04,35230.19,32603.77,32694.34,22000],["2025-11-18",32875.47,32966.04,32875.47,32966.04,1200],["2025-11-19",32966.04,33147.17,32966.04,33147.17,20200],["2025-11-20",33147.17,35683.02,32875.47,33056.6,12300],["2025-11-21",33056.6,33056.6,33056.6,33056.6,3000],["2025-11-24",32875.47,32875.47,32875.47,32875.47,300],["2025-11-25",32875.47,32875.47,32875.47,32875.47,0],["2025-11-26",32875.47,32875.47,32875.47,32875.47,0],["2025-11-27",32603.77,32875.47,32603.77,32875.47,12800],["2025-11-28",32694.34,32875.47,32694.34,32875.47,2100],["2025-12-01",32603.77,32603.77,32603.77,32603.77,1000],["2025-12-02",32784.91,32784.91,32784.91,32784.91,1500],["2025-12-03",32603.77,32603.77,32603.77,32603.77,1000],["2025-12-04",32603.77,32603.77,32603.77,32603.77,0],["2025-12-05",32603.77,32603.77,32603.77,32603.77,11700],["2025-12-08",32694.34,32694.34,32694.34,32694.34,9800],["2025-12-09",32784.91,32784.91,32784.91,32784.91,200],["2025-12-10",32784.91,32784.91,32784.91,32784.91,0],["2025-12-11",32694.34,32694.34,32694.34,32694.34,20800],["2025-12-12",32694.34,32694.34,32694.34,32694.34,0],["2025-12-15",32694.34,32694.34,32694.34,32694.34,0],["2025-12-16",32150.94,32422.64,32150.94,32241.51,5000],["2025-12-17",32332.08,32332.08,32332.08,32332.08,1000],["2025-12-18",32332.08,32332.08,32241.51,32241.51,10000],["2025-12-19",32332.08,32332.08,32332.08,32332.08,1500],["2025-12-22",32332.08,32332.08,32332.08,32332.08,0],["2025-12-23",32332.08,32332.08,32332.08,32332.08,0],["2025-12-24",35320.75,35320.75,32513.21,32513.21,1000],["2025-12-25",32513.21,32513.21,32332.08,32513.21,45200],["2025-12-26",32513.21,32513.21,32513.21,32513.21,0],["2025-12-29",32241.51,32241.51,32150.94,32150.94,5000],["2025-12-30",32422.64,32422.64,32241.51,32241.51,1300],["2025-12-31",35501.89,35501.89,32422.64,32422.64,4800],["2026-01-05",32241.51,32241.51,32150.94,32241.51,19800],["2026-01-06",32241.51,32332.08,32241.51,32332.08,1600],["2026-01-07",32332.08,32513.21,32332.08,32513.21,42200],["2026-01-08",32332.08,32332.08,32332.08,32332.08,3200],["2026-01-09",32332.08,32332.08,32332.08,32332.08,24800],["2026-01-12",32332.08,32332.08,32332.08,32332.08,15000],["2026-01-13",31788.68,35773.58,31788.68,32332.08,3200],["2026-01-14",34324.53,34324.53,34324.53,34324.53,0],["2026-01-15",32513.21,32603.77,32513.21,32603.77,15300],["2026-01-16",32513.21,32784.91,32513.21,32784.91,35000],["2026-01-19",32603.77,32603.77,32603.77,32603.77,0],["2026-01-20",32513.21,32513.21,32513.21,32513.21,32300],["2026-01-21",32603.77,32603.77,32603.77,32603.77,29400],["2026-01-22",32513.21,32513.21,32422.64,32513.21,1700],["2026-01-23",32603.77,32603.77,32422.64,32422.64,200],["2026-01-26",32513.21,32513.21,32513.21,32513.21,2800],["2026-01-27",32513.21,32513.21,32150.94,32332.08,16700],["2026-01-28",32332.08,32332.08,31788.68,31788.68,30900],["2026-01-29",31969.81,31969.81,31969.81,31969.81,7500],["2026-01-30",31969.81,32150.94,31698.11,31698.11,31700],["2026-02-02",31698.11,31698.11,30792.45,30792.45,39200],["2026-02-03",31245.28,34143.4,30883.02,30973.58,13300],["2026-02-04",31607.55,31607.55,31607.55,31607.55,0],["2026-02-05",30973.58,30973.58,30973.58,30973.58,3000],["2026-02-06",32513.21,32513.21,32150.94,32150.94,600],["2026-02-09",32060.38,32060.38,31245.28,31607.55,18700],["2026-02-10",32150.94,34415.09,31698.11,31698.11,7600],["2026-02-11",31698.11,31698.11,31698.11,31698.11,300],["2026-02-12",31698.11,31698.11,31245.28,31698.11,9600],["2026-02-13",31698.11,31698.11,31245.28,31245.28,21000],["2026-02-23",31245.28,31245.28,31245.28,31245.28,0],["2026-02-24",31335.85,31426.42,31245.28,31426.42,44000],["2026-02-25",31245.28,31426.42,31245.28,31426.42,10100],["2026-02-26",31245.28,32422.64,31245.28,31426.42,30900],["2026-02-27",31245.28,32422.64,31245.28,32422.64,6700],["2026-03-02",31245.28,31245.28,31245.28,31245.28,19300],["2026-03-03",31245.28,31335.85,31245.28,31245.28,12300],["2026-03-04",31245.28,31245.28,31245.28,31245.28,0],["2026-03-05",32060.38,32060.38,32060.38,32060.38,100],["2026-03-06",32060.38,32060.38,32060.38,32060.38,0],["2026-03-09",31245.28,31245.28,28981.13,31245.28,19800],["2026-03-10",30339.62,32513.21,30339.62,32513.21,400],["2026-03-11",31154.72,31154.72,31154.72,31154.72,0],["2026-03-12",31154.72,32513.21,31154.72,32513.21,2400],["2026-03-13",32422.64,32422.64,32422.64,32422.64,100],["2026-03-16",32422.64,32422.64,32422.64,32422.64,0],["2026-03-17",32241.51,32241.51,32241.51,32241.51,3300],["2026-03-18",32241.51,32241.51,32241.51,32241.51,0],["2026-03-19",31969.81,31969.81,31969.81,31969.81,300],["2026-03-20",31335.85,32603.77,31335.85,32513.21,29700],["2026-03-23",32241.51,32241.51,32241.51,32241.51,3600],["2026-03-24",32241.51,32241.51,32241.51,32241.51,2100],["2026-03-25",32603.77,32603.77,32603.77,32603.77,5200],["2026-03-26",32603.77,32603.77,32603.77,32603.77,3400],["2026-03-27",33056.6,33056.6,33056.6,33056.6,300],["2026-03-30",33056.6,33056.6,33056.6,33056.6,0],["2026-03-31",31788.68,33418.87,31788.68,33328.3,1700],["2026-04-01",32603.77,32603.77,32603.77,32603.77,3000],["2026-04-02",32603.77,32603.77,32603.77,32603.77,4000],["2026-04-03",32603.77,32603.77,32603.77,32603.77,100],["2026-04-06",32784.91,32784.91,32513.21,32603.77,4700],["2026-04-07",32603.77,32603.77,32603.77,32603.77,8600],["2026-04-08",32603.77,32603.77,32603.77,32603.77,1000],["2026-04-09",32603.77,32603.77,32603.77,32603.77,0],["2026-04-10",32603.77,32603.77,32603.77,32603.77,0],["2026-04-13",32603.77,32603.77,32603.77,32603.77,0],["2026-04-14",32603.77,32603.77,32603.77,32603.77,0],["2026-04-15",32603.77,32603.77,32603.77,32603.77,0],["2026-04-16",32603.77,32603.77,32603.77,32603.77,0],["2026-04-17",32603.77,32603.77,32603.77,32603.77,0],["2026-04-20",32603.77,32603.77,32603.77,32603.77,0],["2026-04-21",32150.94,32603.77,32150.94,32603.77,2200],["2026-04-22",32603.77,32603.77,32603.77,32603.77,1000],["2026-04-23",32603.77,32603.77,32603.77,32603.77,0],["2026-04-24",32603.77,32603.77,32603.77,32603.77,1000],["2026-04-28",32603.77,32603.77,32603.77,32603.77,0],["2026-04-29",32603.77,32603.77,32603.77,32603.77,0],["2026-05-04",32241.51,32241.51,32060.38,32060.38,4200],["2026-05-05",32603.77,32603.77,31879.25,31879.25,3400],["2026-05-06",32513.21,32513.21,32513.21,32513.21,100],["2026-05-07",32603.77,32603.77,32603.77,32603.77,1100],["2026-05-08",32603.77,32603.77,32603.77,32603.77,0],["2026-05-11",32603.77,32603.77,32603.77,32603.77,0],["2026-05-12",32603.77,32603.77,32603.77,32603.77,0],["2026-05-13",32603.77,32603.77,32603.77,32603.77,100],["2026-05-14",32603.77,32603.77,32603.77,32603.77,200],["2026-05-15",32603.77,32603.77,32603.77,32603.77,0],["2026-05-18",32603.77,32603.77,32603.77,32603.77,0],["2026-05-19",32603.77,32603.77,32603.77,32603.77,0],["2026-05-20",32422.64,32422.64,32422.64,32422.64,800],["2026-05-21",32603.77,32603.77,32513.21,32513.21,600],["2026-05-22",32513.21,32513.21,32513.21,32513.21,0],["2026-05-25",32513.21,32513.21,32513.21,32513.21,0],["2026-05-26",32603.77,32603.77,32603.77,32603.77,1200],["2026-05-27",32966.04,32966.04,31245.28,32513.21,3500],["2026-05-28",32966.04,32966.04,32966.04,32966.04,500],["2026-05-29",32603.77,32603.77,32603.77,32603.77,100],["2026-06-01",32966.04,32966.04,32966.04,32966.04,100],["2026-06-02",31245.28,32513.21,31245.28,32513.21,1500],["2026-06-03",32966.04,32966.04,32513.21,32513.21,600],["2026-06-04",32966.04,32966.04,32966.04,32966.04,100],["2026-06-05",32966.04,32966.04,32966.04,32966.04,0],["2026-06-08",32603.77,32603.77,31245.28,32513.21,1800],["2026-06-09",32966.04,32966.04,32966.04,32966.04,100],["2026-06-10",32513.21,32513.21,32513.21,32513.21,1100],["2026-06-11",32966.04,32966.04,32513.21,32513.21,1000],["2026-06-12",32513.21,32513.21,32513.21,32513.21,200],["2026-06-15",32422.64,32422.64,32422.64,32422.64,100],["2026-06-16",32966.04,32966.04,32966.04,32966.04,100],["2026-06-17",32966.04,32966.04,32966.04,32966.04,0],["2026-06-18",31335.85,32241.51,31335.85,32241.51,300],["2026-06-19",32966.04,32966.04,32150.94,32150.94,2100],["2026-06-22",32966.04,32966.04,32966.04,32966.04,100],["2026-06-23",32966.04,32966.04,31335.85,32513.21,400],["2026-06-24",32332.08,32332.08,32332.08,32332.08,0],["2026-06-25",32966.04,32966.04,32966.04,32966.04,100],["2026-06-26",32966.04,32966.04,32966.04,32966.04,0],["2026-06-29",32603.77,32603.77,32603.77,32603.77,100],["2026-06-30",32603.77,32603.77,32603.77,32603.77,100],["2026-07-01",32513.21,32603.77,32513.21,32603.77,1700],["2026-07-02",32513.21,32513.21,32513.21,32513.21,0],["2026-07-03",32603.77,32603.77,32150.94,32513.21,1200],["2026-07-06",31879.25,31879.25,31698.11,31698.11,1000],["2026-07-07",31698.11,31698.11,31698.11,31698.11,0],["2026-07-08",31698.11,31698.11,31698.11,31698.11,0],["2026-07-09",31698.11,31698.11,31698.11,31698.11,0],["2026-07-10",31245.28,32513.21,31245.28,32513.21,4300],["2026-07-13",32150.94,32150.94,32150.94,32150.94,100],["2026-07-14",31426.42,31426.42,31426.42,31426.42,100],["2026-07-15",31426.42,32332.08,31245.28,32332.08,9600],["2026-07-16",31335.85,32422.64,31335.85,32422.64,16700],["2026-07-17",32422.64,32603.77,32422.64,32603.77,8100],["2026-07-20",31426.42,31426.42,31335.85,31335.85,2900],["2026-07-21",32603.77,32603.77,32603.77,32603.77,100],["2026-07-22",32603.77,32603.77,32603.77,32603.77,0],["2026-07-23",32603.77,32603.77,32603.77,32603.77,0],["2026-07-24",32603.77,32603.77,32603.77,32603.77,1500],["2026-07-27",31335.85,33509.43,31335.85,33509.43,13000],["2026-07-28",33509.43,33509.43,33509.43,33509.43,300],["2026-07-29",33509.43,33509.43,33509.43,33509.43,0],["2026-07-30",32603.77,33962.26,32603.77,33962.26,1500],["2026-07-31",33056.6,33056.6,33056.6,33056.6,0],["2026-08-03",33056.6,33056.6,33056.6,33056.6,0],["2026-08-04",33056.6,33056.6,33056.6,33056.6,200],["2026-08-05",33056.6,33418.87,33056.6,33418.87,4600],["2026-08-06",33056.6,33056.6,33056.6,33056.6,0],["2026-08-07",33056.6,33056.6,33056.6,33056.6,0],["2026-08-10",33056.6,33056.6,33056.6,33056.6,0],["2026-08-11",32603.77,33056.6,32603.77,33056.6,3000],["2026-08-12",33328.3,33328.3,33328.3,33328.3,200],["2026-08-13",33418.87,33962.26,32603.77,33328.3,3700],["2026-08-14",33418.87,33509.43,33418.87,33509.43,5800],["2026-08-17",33509.43,33962.26,33509.43,33962.26,3200],["2026-08-18",33962.26,33962.26,33509.43,33600.0,8600],["2026-08-19",32000.0,36800.0,28600.0,36800.0,3100],["2026-08-20",33800.0,33800.0,32300.0,33500.0,4400],["2026-08-21",32100.0,33300.0,32000.0,33300.0,2200],["2026-08-24",32300.0,32300.0,32300.0,32300.0,500],["2026-08-25",32300.0,32300.0,32300.0,32300.0,0],["2026-08-26",32300.0,34400.0,32300.0,34400.0,1500],["2026-08-27",34400.0,34400.0,34400.0,34400.0,100],["2026-08-28",34400.0,34400.0,34400.0,34400.0,0],["2026-09-03",34400.0,34400.0,34400.0,34400.0,0],["2026-09-04",32000.0,32000.0,32000.0,32000.0,100],["2026-09-07",32000.0,32500.0,32000.0,32500.0,2000],["2026-09-08",32600.0,32600.0,32600.0,32600.0,500],["2026-09-09",32600.0,32600.0,32600.0,32600.0,0],["2026-09-10",32500.0,34500.0,32500.0,34500.0,600],["2026-09-11",32800.0,32800.0,32800.0,32800.0,0],["2026-09-14",32800.0,32800.0,32800.0,32800.0,100],["2026-09-15",34000.0,34000.0,34000.0,34000.0,1900],["2026-09-16",34000.0,34000.0,34000.0,34000.0,0],["2026-09-17",34000.0,34000.0,34000.0,34000.0,0],["2026-09-18",34500.0,34500.0,34500.0,34500.0,100],["2026-09-21",30100.0,30100.0,30100.0,30100.0,1800],["2026-09-22",34600.0,34600.0,34600.0,34600.0,200],["2026-09-23",34600.0,34600.0,34600.0,34600.0,0],["2026-09-24",32500.0,33900.0,32500.0,32500.0,4400],["2026-09-25",34600.0,34600.0,32600.0,32600.0,7200],["2026-09-28",32500.0,32500.0,32500.0,32500.0,200],["2026-09-29",32500.0,32500.0,32500.0,32500.0,0],["2026-09-30",32500.0,32500.0,32500.0,32500.0,3100],["2026-10-01",32400.0,32400.0,32400.0,32400.0,700],["2026-10-02",31000.0,31000.0,31000.0,31000.0,2600],["2026-10-05",31000.0,31000.0,31000.0,31000.0,0],["2026-10-06",31000.0,31000.0,31000.0,31000.0,2000],["2026-10-07",31100.0,32300.0,31000.0,31000.0,3300],["2026-10-08",31000.0,31000.0,31000.0,31000.0,9800],["2026-10-09",31000.0,31000.0,30000.0,30000.0,72600],["2026-10-12",33800.0,33800.0,33800.0,33800.0,400]]}