{"sym":"POV","index":false,"bars":[["2010-09-23",4299.66,4299.66,4299.66,4299.66,100],["2010-09-24",4299.66,4299.66,4299.66,4299.66,0],["2010-09-27",4299.66,4299.66,4299.66,4299.66,0],["2010-09-28",4299.66,4299.66,4299.66,4299.66,0],["2010-09-29",4299.66,4299.66,4299.66,4299.66,0],["2010-09-30",4458.91,4458.91,4458.91,4458.91,1900],["2010-10-01",4458.91,4458.91,4458.91,4458.91,0],["2010-10-04",4458.91,4458.91,4458.91,4458.91,0],["2010-10-05",4458.91,4458.91,4458.91,4458.91,0],["2010-10-06",4458.91,4458.91,4458.91,4458.91,0],["2010-10-07",4458.91,4458.91,4458.91,4458.91,0],["2010-10-08",4458.91,4458.91,4458.91,4458.91,0],["2010-10-11",4458.91,4458.91,4458.91,4458.91,0],["2010-10-12",4458.91,4458.91,4458.91,4458.91,0],["2010-10-13",4458.91,4458.91,4458.91,4458.91,0],["2010-10-14",4458.91,4458.91,4458.91,4458.91,0],["2010-10-15",4458.91,4458.91,4458.91,4458.91,0],["2010-10-18",4458.91,4458.91,4458.91,4458.91,0],["2010-10-19",4458.91,4458.91,4458.91,4458.91,0],["2010-10-20",4458.91,4458.91,4458.91,4458.91,0],["2010-10-21",4458.91,4458.91,4458.91,4458.91,0],["2010-10-22",4458.91,4458.91,4458.91,4458.91,0],["2010-10-25",4458.91,4458.91,4458.91,4458.91,0],["2010-10-26",4458.91,4458.91,4458.91,4458.91,0],["2010-10-27",4458.91,4458.91,4458.91,4458.91,0],["2010-10-28",4458.91,4458.91,4458.91,4458.91,0],["2010-10-29",4458.91,4458.91,4458.91,4458.91,0],["2010-11-01",4458.91,4458.91,4458.91,4458.91,0],["2010-11-02",4458.91,4458.91,4458.91,4458.91,0],["2010-11-03",4458.91,4458.91,4458.91,4458.91,0],["2010-11-04",4458.91,4458.91,4458.91,4458.91,0],["2010-11-05",4458.91,4458.91,4458.91,4458.91,0],["2010-11-09",4458.91,4458.91,4458.91,4458.91,0],["2010-11-17",0.0,0.0,0.0,0.0,0],["2010-11-24",0.0,0.0,0.0,0.0,0],["2010-11-25",0.0,0.0,0.0,0.0,0],["2010-11-26",0.0,0.0,0.0,0.0,0],["2010-11-29",0.0,0.0,0.0,0.0,0],["2010-11-30",0.0,0.0,0.0,0.0,0],["2010-12-03",0.0,0.0,0.0,0.0,0],["2010-12-09",3184.93,3184.93,3184.93,3184.93,100],["2010-12-10",3184.93,3184.93,3184.93,3184.93,0],["2010-12-13",3184.93,3184.93,3184.93,3184.93,0],["2010-12-14",3184.93,3184.93,3184.93,3184.93,0],["2010-12-15",3184.93,3184.93,3184.93,3184.93,0],["2010-12-16",3184.93,3184.93,3184.93,3184.93,0],["2010-12-17",3184.93,3184.93,3184.93,3184.93,0],["2010-12-20",3184.93,3184.93,3184.93,3184.93,0],["2010-12-21",3184.93,3184.93,3184.93,3184.93,0],["2010-12-22",3184.93,3184.93,3184.93,3184.93,0],["2010-12-23",3184.93,3184.93,3184.93,3184.93,0],["2010-12-24",3184.93,3184.93,3184.93,3184.93,0],["2010-12-27",3184.93,3184.93,3184.93,3184.93,0],["2010-12-28",3184.93,3184.93,3184.93,3184.93,0],["2010-12-29",3184.93,3184.93,3184.93,3184.93,0],["2010-12-30",3184.93,3184.93,3184.93,3184.93,0],["2010-12-31",3184.93,3184.93,3184.93,3184.93,0],["2011-01-04",3184.93,3184.93,3184.93,3184.93,0],["2011-01-05",3184.93,3184.93,3184.93,3184.93,0],["2011-01-06",3184.93,3184.93,3184.93,3184.93,0],["2011-01-07",3184.93,3184.93,3184.93,3184.93,0],["2011-01-10",3184.93,3184.93,3184.93,3184.93,0],["2011-01-11",3184.93,3184.93,3184.93,3184.93,0],["2011-01-12",3184.93,3184.93,3184.93,3184.93,0],["2011-01-13",3184.93,3184.93,3184.93,3184.93,0],["2011-01-14",3184.93,3184.93,3184.93,3184.93,0],["2011-01-17",3184.93,3184.93,3184.93,3184.93,0],["2011-01-26",3184.93,3184.93,3184.93,3184.93,0],["2011-02-28",0.0,0.0,0.0,0.0,0],["2011-03-02",0.0,0.0,0.0,0.0,0],["2011-03-07",1910.96,1910.96,1910.96,1910.96,1900],["2011-03-08",1910.96,1910.96,1910.96,1910.96,0],["2011-03-09",1910.96,1910.96,1910.96,1910.96,0],["2011-03-10",2102.06,2102.06,2102.06,2102.06,200],["2011-03-11",2102.06,2102.06,2102.06,2102.06,0],["2011-03-14",2102.06,2102.06,2102.06,2102.06,0],["2011-03-15",2102.06,2102.06,2102.06,2102.06,0],["2011-03-16",2102.06,2102.06,2102.06,2102.06,0],["2011-03-17",2102.06,2102.06,2102.06,2102.06,0],["2011-03-18",2102.06,2102.06,2102.06,2102.06,0],["2011-03-21",2102.06,2102.06,2102.06,2102.06,0],["2011-03-22",2102.06,2102.06,2102.06,2102.06,0],["2011-03-23",2102.06,2102.06,2102.06,2102.06,0],["2011-03-24",2102.06,2102.06,2102.06,2102.06,0],["2011-03-25",2102.06,2102.06,2102.06,2102.06,0],["2011-03-28",2102.06,2102.06,2102.06,2102.06,0],["2011-03-29",2102.06,2102.06,2102.06,2102.06,0],["2011-03-30",2102.06,2102.06,2102.06,2102.06,0],["2011-03-31",2102.06,2102.06,2102.06,2102.06,0],["2011-04-01",2102.06,2102.06,2102.06,2102.06,0],["2011-04-04",2006.51,2006.51,2006.51,2006.51,100],["2011-04-05",2006.51,2006.51,2006.51,2006.51,0],["2011-04-06",2006.51,2006.51,2006.51,2006.51,0],["2011-04-07",2006.51,2006.51,2006.51,2006.51,0],["2011-04-08",2006.51,2006.51,2006.51,2006.51,0],["2011-04-13",2006.51,2006.51,2006.51,2006.51,0],["2011-04-14",2006.51,2006.51,2006.51,2006.51,0],["2011-04-15",2006.51,2006.51,2006.51,2006.51,0],["2011-04-18",1847.26,1847.26,1847.26,1847.26,100],["2011-04-19",1847.26,1847.26,1847.26,1847.26,0],["2011-04-20",1847.26,1847.26,1847.26,1847.26,0],["2011-04-21",1847.26,1847.26,1847.26,1847.26,0],["2011-04-22",1847.26,1847.26,1847.26,1847.26,0],["2011-04-25",1847.26,1847.26,1847.26,1847.26,0],["2011-04-26",1847.26,1847.26,1847.26,1847.26,0],["2011-04-27",1847.26,1847.26,1847.26,1847.26,0],["2011-04-28",1847.26,1847.26,1847.26,1847.26,0],["2011-04-29",1847.26,1847.26,1847.26,1847.26,0],["2011-05-04",1847.26,1847.26,1847.26,1847.26,0],["2011-05-05",1847.26,1847.26,1847.26,1847.26,0],["2011-05-06",1847.26,1847.26,1847.26,1847.26,0],["2011-05-09",1847.26,1847.26,1847.26,1847.26,0],["2011-05-10",1688.01,1688.01,1688.01,1688.01,100],["2011-05-11",1688.01,1688.01,1688.01,1688.01,0],["2011-05-12",1688.01,1688.01,1688.01,1688.01,0],["2011-05-13",1688.01,1688.01,1688.01,1688.01,0],["2011-05-16",1688.01,1688.01,1688.01,1688.01,0],["2011-05-17",1688.01,1688.01,1688.01,1688.01,0],["2011-05-18",1688.01,1688.01,1688.01,1688.01,0],["2011-05-19",1688.01,1688.01,1688.01,1688.01,0],["2011-05-20",1847.26,1847.26,1847.26,1847.26,1000],["2011-05-23",1847.26,1847.26,1847.26,1847.26,0],["2011-05-24",1847.26,1847.26,1847.26,1847.26,0],["2011-05-25",1847.26,1847.26,1847.26,1847.26,0],["2011-05-26",1847.26,1847.26,1847.26,1847.26,0],["2011-05-27",1847.26,1847.26,1847.26,1847.26,0],["2011-05-30",1688.01,1688.01,1688.01,1688.01,100],["2011-05-31",1688.01,1688.01,1688.01,1688.01,0],["2011-06-01",1688.01,1688.01,1688.01,1688.01,0],["2011-06-02",1528.77,1528.77,1528.77,1528.77,300],["2011-06-03",1528.77,1528.77,1528.77,1528.77,0],["2011-06-06",1528.77,1528.77,1528.77,1528.77,0],["2011-06-07",1528.77,1528.77,1528.77,1528.77,0],["2011-06-08",1528.77,1528.77,1528.77,1528.77,0],["2011-06-09",1528.77,1528.77,1528.77,1528.77,0],["2011-06-10",1528.77,1528.77,1528.77,1528.77,0],["2011-06-13",1528.77,1528.77,1528.77,1528.77,0],["2011-06-14",1528.77,1528.77,1433.22,1433.22,1600],["2011-06-15",1433.22,1433.22,1433.22,1433.22,0],["2011-06-16",1433.22,1433.22,1433.22,1433.22,0],["2011-06-17",1433.22,1433.22,1433.22,1433.22,0],["2011-06-20",1337.67,1337.67,1337.67,1337.67,100],["2011-06-21",1337.67,1337.67,1337.67,1337.67,0],["2011-06-22",1337.67,1337.67,1337.67,1337.67,0],["2011-06-23",1337.67,1337.67,1337.67,1337.67,0],["2011-06-24",1337.67,1337.67,1337.67,1337.67,0],["2011-06-27",1337.67,1337.67,1337.67,1337.67,0],["2011-06-28",1337.67,1337.67,1337.67,1337.67,0],["2011-06-29",1273.97,1273.97,1273.97,1273.97,1900],["2011-06-30",1146.58,1146.58,1146.58,1146.58,100],["2011-07-01",1146.58,1146.58,1146.58,1146.58,0],["2011-07-04",1146.58,1146.58,1146.58,1146.58,0],["2011-07-05",1146.58,1146.58,1146.58,1146.58,0],["2011-07-06",1146.58,1146.58,1146.58,1146.58,0],["2011-07-07",1146.58,1146.58,1146.58,1146.58,0],["2011-07-08",1146.58,1146.58,1146.58,1146.58,0],["2011-07-11",1146.58,1146.58,1146.58,1146.58,0],["2011-07-12",1146.58,1146.58,1146.58,1146.58,0],["2011-07-13",1146.58,1146.58,1146.58,1146.58,0],["2011-07-14",1146.58,1146.58,1146.58,1146.58,0],["2011-07-15",1146.58,1146.58,1146.58,1146.58,0],["2011-07-18",1210.27,1210.27,1210.27,1210.27,1900],["2011-07-19",1210.27,1210.27,1210.27,1210.27,0],["2011-07-20",1210.27,1210.27,1210.27,1210.27,0],["2011-07-21",1210.27,1210.27,1210.27,1210.27,0],["2011-07-22",1210.27,1210.27,1210.27,1210.27,0],["2011-07-25",1210.27,1210.27,1210.27,1210.27,0],["2011-07-26",1210.27,1210.27,1210.27,1210.27,0],["2011-07-27",1210.27,1210.27,1210.27,1210.27,0],["2011-07-28",1210.27,1210.27,1210.27,1210.27,0],["2011-07-29",1273.97,1273.97,1273.97,1273.97,100],["2011-08-01",1337.67,1337.67,1337.67,1337.67,2000],["2011-08-02",1337.67,1337.67,1337.67,1337.67,2000],["2011-08-03",1337.67,1337.67,1337.67,1337.67,1900],["2011-08-04",1465.07,1465.07,1465.07,1465.07,700],["2011-08-05",1592.47,1592.47,1337.67,1337.67,200],["2011-08-08",1337.67,1337.67,1337.67,1337.67,100],["2011-08-09",1465.07,1465.07,1465.07,1465.07,100],["2011-08-10",1465.07,1465.07,1465.07,1465.07,0],["2011-08-11",1465.07,1465.07,1465.07,1465.07,0],["2011-08-12",1337.67,1337.67,1337.67,1337.67,100],["2011-08-15",1465.07,1465.07,1210.27,1210.27,200],["2011-08-16",1337.67,1337.67,1337.67,1337.67,0],["2011-08-17",1465.07,1465.07,1465.07,1465.07,100],["2011-08-18",1465.07,1465.07,1465.07,1465.07,0],["2011-08-19",1465.07,1465.07,1465.07,1465.07,0],["2011-08-22",1465.07,1465.07,1465.07,1465.07,0],["2011-08-23",1337.67,1337.67,1337.67,1337.67,100],["2011-08-24",1210.27,1465.07,1210.27,1465.07,200],["2011-08-25",1337.67,1337.67,1337.67,1337.67,0],["2011-08-26",1337.67,1337.67,1337.67,1337.67,0],["2011-08-29",1210.27,1210.27,1210.27,1210.27,100],["2011-08-30",1114.73,1114.73,1114.73,1114.73,100],["2011-08-31",1114.73,1114.73,1114.73,1114.73,0],["2011-09-01",1114.73,1114.73,1114.73,1114.73,0],["2011-09-05",1051.03,1051.03,1051.03,1051.03,100],["2011-09-06",987.33,987.33,987.33,987.33,100],["2011-09-07",987.33,987.33,987.33,987.33,0],["2011-09-08",987.33,987.33,987.33,987.33,0],["2011-09-09",987.33,987.33,987.33,987.33,0],["2011-09-12",987.33,987.33,987.33,987.33,0],["2011-09-13",987.33,987.33,987.33,987.33,0],["2011-09-14",987.33,987.33,987.33,987.33,0],["2011-09-15",1082.88,1082.88,1082.88,1082.88,100],["2011-09-16",1082.88,1082.88,1082.88,1082.88,0],["2011-09-19",1082.88,1082.88,1082.88,1082.88,0],["2011-09-20",1082.88,1082.88,1082.88,1082.88,0],["2011-09-21",1082.88,1082.88,1082.88,1082.88,0],["2011-09-22",1082.88,1082.88,1082.88,1082.88,0],["2011-09-23",1082.88,1082.88,1082.88,1082.88,0],["2011-09-26",1082.88,1082.88,1082.88,1082.88,0],["2011-09-27",1082.88,1082.88,1082.88,1082.88,0],["2011-09-28",1082.88,1082.88,1082.88,1082.88,0],["2011-09-29",1082.88,1082.88,1082.88,1082.88,0],["2011-09-30",1082.88,1082.88,1082.88,1082.88,0],["2011-10-03",1082.88,1082.88,1082.88,1082.88,0],["2011-10-04",1082.88,1082.88,1082.88,1082.88,0],["2011-10-05",1082.88,1082.88,1082.88,1082.88,0],["2011-10-06",1082.88,1082.88,1082.88,1082.88,0],["2011-10-07",1082.88,1082.88,1082.88,1082.88,0],["2011-10-10",1082.88,1082.88,1082.88,1082.88,0],["2011-10-11",1082.88,1082.88,1082.88,1082.88,0],["2011-10-12",1082.88,1082.88,1082.88,1082.88,0],["2011-10-13",1082.88,1082.88,1082.88,1082.88,0],["2011-10-14",1082.88,1082.88,1082.88,1082.88,0],["2011-10-17",1082.88,1082.88,1082.88,1082.88,0],["2011-10-18",1082.88,1082.88,1082.88,1082.88,0],["2011-10-19",1082.88,1082.88,1082.88,1082.88,0],["2011-10-20",1082.88,1082.88,1082.88,1082.88,0],["2011-10-21",1082.88,1082.88,1082.88,1082.88,0],["2011-10-24",1082.88,1082.88,1082.88,1082.88,0],["2011-10-25",1082.88,1082.88,1082.88,1082.88,0],["2011-10-26",700.69,700.69,700.69,700.69,100],["2011-10-27",700.69,700.69,700.69,700.69,0],["2011-10-28",700.69,700.69,700.69,700.69,0],["2011-10-31",700.69,700.69,700.69,700.69,0],["2011-11-01",700.69,700.69,700.69,700.69,0],["2011-11-02",700.69,700.69,700.69,700.69,0],["2011-11-03",700.69,700.69,700.69,700.69,0],["2011-11-04",700.69,700.69,700.69,700.69,0],["2011-11-07",700.69,700.69,700.69,700.69,0],["2011-11-08",700.69,700.69,700.69,700.69,0],["2011-11-09",700.69,700.69,700.69,700.69,0],["2011-11-10",700.69,700.69,700.69,700.69,0],["2011-11-11",700.69,700.69,700.69,700.69,0],["2011-11-14",700.69,700.69,700.69,700.69,0],["2011-11-15",700.69,700.69,700.69,700.69,0],["2011-11-16",700.69,700.69,700.69,700.69,0],["2011-11-17",700.69,700.69,700.69,700.69,0],["2011-11-18",700.69,700.69,700.69,700.69,0],["2011-11-21",700.69,700.69,700.69,700.69,0],["2011-11-22",700.69,700.69,700.69,700.69,0],["2011-11-23",700.69,700.69,700.69,700.69,0],["2011-11-24",700.69,700.69,700.69,700.69,0],["2011-11-25",700.69,700.69,700.69,700.69,0],["2011-11-28",700.69,700.69,700.69,700.69,0],["2011-11-29",700.69,700.69,700.69,700.69,0],["2011-11-30",700.69,700.69,700.69,700.69,0],["2011-12-01",700.69,700.69,700.69,700.69,0],["2011-12-02",700.69,700.69,700.69,700.69,0],["2011-12-05",700.69,700.69,700.69,700.69,0],["2011-12-06",700.69,700.69,700.69,700.69,0],["2011-12-07",700.69,700.69,700.69,700.69,0],["2011-12-08",700.69,700.69,700.69,700.69,0],["2011-12-09",700.69,700.69,700.69,700.69,0],["2011-12-12",700.69,700.69,700.69,700.69,0],["2011-12-13",700.69,700.69,700.69,700.69,0],["2011-12-14",955.48,955.48,955.48,955.48,100],["2011-12-15",955.48,955.48,955.48,955.48,0],["2011-12-16",955.48,955.48,955.48,955.48,0],["2011-12-19",955.48,955.48,955.48,955.48,0],["2011-12-20",955.48,955.48,955.48,955.48,0],["2011-12-21",955.48,955.48,955.48,955.48,0],["2011-12-22",955.48,955.48,955.48,955.48,0],["2011-12-23",859.93,859.93,859.93,859.93,100],["2011-12-26",859.93,859.93,859.93,859.93,0],["2011-12-27",859.93,859.93,859.93,859.93,0],["2011-12-28",859.93,859.93,859.93,859.93,0],["2011-12-29",891.78,891.78,891.78,891.78,1900],["2011-12-30",955.48,955.48,955.48,955.48,900],["2012-01-03",955.48,955.48,955.48,955.48,0],["2012-01-04",859.93,859.93,859.93,859.93,200],["2012-01-05",859.93,859.93,859.93,859.93,0],["2012-01-06",923.63,923.63,923.63,923.63,5200],["2012-01-09",923.63,923.63,923.63,923.63,0],["2012-01-10",987.33,987.33,987.33,987.33,100],["2012-01-11",987.33,987.33,987.33,987.33,0],["2012-01-12",987.33,987.33,987.33,987.33,0],["2012-01-13",987.33,987.33,987.33,987.33,0],["2012-01-16",987.33,987.33,987.33,987.33,0],["2012-01-17",987.33,987.33,987.33,987.33,0],["2012-01-18",987.33,987.33,987.33,987.33,0],["2012-01-19",1082.88,1082.88,1082.88,1082.88,100],["2012-01-20",1082.88,1082.88,1082.88,1082.88,0],["2012-01-30",987.33,987.33,987.33,987.33,100],["2012-01-31",1082.88,1082.88,1082.88,1082.88,100],["2012-02-01",1178.42,1178.42,1178.42,1178.42,100],["2012-02-03",1273.97,1273.97,1273.97,1273.97,100],["2012-02-06",1401.37,1401.37,1401.37,1401.37,100],["2012-02-07",1528.77,1528.77,1528.77,1528.77,100],["2012-02-08",1656.16,1656.16,1656.16,1656.16,100],["2012-02-09",1815.41,1815.41,1815.41,1815.41,100],["2012-02-10",1815.41,1815.41,1815.41,1815.41,0],["2012-02-13",1815.41,1815.41,1815.41,1815.41,0],["2012-02-14",1815.41,1815.41,1815.41,1815.41,0],["2012-02-15",1751.71,1751.71,1751.71,1751.71,200],["2012-02-16",1751.71,1751.71,1751.71,1751.71,0],["2012-02-17",1751.71,1751.71,1751.71,1751.71,100],["2012-02-20",1847.26,1910.96,1847.26,1910.96,1300],["2012-02-21",1879.11,1879.11,1879.11,1879.11,1900],["2012-02-22",1879.11,1879.11,1879.11,1879.11,2100],["2012-02-23",1974.66,1974.66,1974.66,1974.66,100],["2012-02-24",1974.66,1974.66,1974.66,1974.66,0],["2012-02-27",2070.21,2070.21,2070.21,2070.21,500],["2012-02-28",2070.21,2070.21,2070.21,2070.21,0],["2012-02-29",2070.21,2070.21,2070.21,2070.21,0],["2012-03-01",2165.75,2165.75,2165.75,2165.75,500],["2012-03-02",2165.75,2165.75,2165.75,2165.75,0],["2012-03-05",2229.45,2229.45,2229.45,2229.45,1000],["2012-03-06",2229.45,2229.45,2229.45,2229.45,0],["2012-03-07",2229.45,2229.45,2229.45,2229.45,0],["2012-03-08",2229.45,2229.45,2229.45,2229.45,0],["2012-03-09",2229.45,2229.45,2229.45,2229.45,0],["2012-03-12",2229.45,2229.45,2229.45,2229.45,0],["2012-03-13",2229.45,2229.45,2229.45,2229.45,0],["2012-03-14",2229.45,2229.45,2229.45,2229.45,0],["2012-03-15",2229.45,2229.45,2229.45,2229.45,0],["2012-03-16",2229.45,2229.45,2229.45,2229.45,0],["2012-03-19",2229.45,2229.45,2229.45,2229.45,0],["2012-03-20",2452.4,2452.4,2452.4,2452.4,0],["2012-03-21",2452.4,2452.4,2452.4,2452.4,0],["2012-03-22",2452.4,2452.4,2452.4,2452.4,0],["2012-03-23",2452.4,2452.4,2452.4,2452.4,0],["2012-03-26",2452.4,2452.4,2452.4,2452.4,0],["2012-03-27",2452.4,2452.4,2452.4,2452.4,0],["2012-03-28",2452.4,2452.4,2452.4,2452.4,0],["2012-03-29",2452.4,2452.4,2452.4,2452.4,0],["2012-03-30",2452.4,2452.4,2452.4,2452.4,0],["2012-04-03",2675.34,2675.34,2675.34,2675.34,100],["2012-04-04",2675.34,2675.34,2675.34,2675.34,0],["2012-04-05",2675.34,2675.34,2675.34,2675.34,0],["2012-04-06",2675.34,2675.34,2675.34,2675.34,0],["2012-04-09",2675.34,2675.34,2675.34,2675.34,0],["2012-04-10",2675.34,2675.34,2675.34,2675.34,0],["2012-04-11",2675.34,2675.34,2675.34,2675.34,0],["2012-04-12",2420.55,2930.14,2420.55,2930.14,600],["2012-04-13",2516.1,2516.1,2516.1,2516.1,0],["2012-04-16",2739.04,2739.04,2739.04,2739.04,100],["2012-04-17",2739.04,2739.04,2739.04,2739.04,0],["2012-04-18",2739.04,2739.04,2739.04,2739.04,0],["2012-04-19",2739.04,2739.04,2739.04,2739.04,0],["2012-04-20",2993.84,2993.84,2993.84,2993.84,100],["2012-04-23",2993.84,2993.84,2993.84,2993.84,0],["2012-04-24",2993.84,2993.84,2993.84,2993.84,300],["2012-04-25",2993.84,2993.84,2993.84,2993.84,0],["2012-04-26",3280.48,3280.48,3280.48,3280.48,100],["2012-04-27",3280.48,3280.48,3153.08,3153.08,1200],["2012-05-02",3121.23,3121.23,3121.23,3121.23,600],["2012-05-03",3057.53,3057.53,2898.29,2898.29,9100],["2012-05-04",3153.08,3153.08,3025.69,3025.69,5000],["2012-05-07",3089.38,3089.38,2961.99,2961.99,9000],["2012-05-08",3089.38,3184.93,3025.69,3184.93,5200],["2012-05-09",3057.53,3057.53,2930.14,2930.14,1600],["2012-05-10",2961.99,2961.99,2961.99,2961.99,0],["2012-05-11",3080.47,3080.47,2961.99,2961.99,800],["2012-05-14",3001.48,3001.48,2804.01,2804.01,1300],["2012-05-15",2725.03,2725.03,2725.03,2725.03,2000],["2012-05-16",2725.03,2725.03,2725.03,2725.03,0],["2012-05-17",2488.07,2488.07,2488.07,2488.07,3800],["2012-05-18",2488.07,2488.07,2369.59,2369.59,3000],["2012-05-21",2409.08,2409.08,2409.08,2409.08,700],["2012-05-22",2409.08,2409.08,2409.08,2409.08,0],["2012-05-23",2409.08,2409.08,2409.08,2409.08,0],["2012-05-24",2211.62,2211.62,2211.62,2211.62,2000],["2012-05-25",2251.11,2251.11,2251.11,2251.11,100],["2012-05-28",2448.58,2448.58,2448.58,2448.58,200],["2012-05-29",2211.62,2211.62,2211.62,2211.62,100],["2012-05-30",2409.08,2409.08,2409.08,2409.08,100],["2012-05-31",2409.08,2409.08,2409.08,2409.08,0],["2012-06-01",2409.08,2409.08,2409.08,2409.08,0],["2012-06-04",2251.11,2290.6,2211.62,2290.6,4900],["2012-06-05",2251.11,2251.11,2251.11,2251.11,1900],["2012-06-06",2409.08,2448.58,2409.08,2448.58,1000],["2012-06-07",2448.58,2448.58,2448.58,2448.58,0],["2012-06-08",2448.58,2488.07,2448.58,2488.07,1500],["2012-06-11",2527.56,2685.53,2527.56,2685.53,6100],["2012-06-12",2685.53,2685.53,2685.53,2685.53,0],["2012-06-13",2922.49,2922.49,2922.49,2922.49,100],["2012-06-14",2725.03,2725.03,2685.53,2685.53,1900],["2012-06-15",2883.0,2883.0,2883.0,2883.0,100],["2012-06-18",2883.0,2883.0,2883.0,2883.0,0],["2012-06-19",2883.0,2883.0,2883.0,2883.0,0],["2012-06-20",2883.0,2883.0,2883.0,2883.0,0],["2012-06-21",2883.0,2883.0,2883.0,2883.0,0],["2012-06-22",2883.0,2883.0,2883.0,2883.0,0],["2012-06-25",2646.04,2646.04,2646.04,2646.04,100],["2012-06-26",2527.56,2527.56,2527.56,2527.56,100],["2012-06-27",2725.03,2725.03,2725.03,2725.03,100],["2012-06-28",2725.03,2725.03,2725.03,2725.03,0],["2012-06-29",2725.03,2725.03,2725.03,2725.03,100],["2012-07-02",2725.03,2725.03,2725.03,2725.03,1800],["2012-07-03",2725.03,2725.03,2725.03,2725.03,0],["2012-07-04",2606.55,2606.55,2606.55,2606.55,1000],["2012-07-05",2606.55,2606.55,2606.55,2606.55,0],["2012-07-06",2606.55,2606.55,2606.55,2606.55,0],["2012-07-09",2606.55,2606.55,2606.55,2606.55,0],["2012-07-10",2606.55,2606.55,2606.55,2606.55,0],["2012-07-11",2606.55,2606.55,2606.55,2606.55,0],["2012-07-12",2606.55,2606.55,2606.55,2606.55,0],["2012-07-13",2606.55,2606.55,2606.55,2606.55,0],["2012-07-16",2606.55,2606.55,2606.55,2606.55,0],["2012-07-17",2606.55,2606.55,2606.55,2606.55,0],["2012-07-18",2606.55,2606.55,2606.55,2606.55,0],["2012-07-19",2606.55,2606.55,2606.55,2606.55,0],["2012-07-20",2409.08,2448.58,2409.08,2448.58,2500],["2012-07-23",2646.04,2646.04,2646.04,2646.04,100],["2012-07-24",2646.04,2646.04,2646.04,2646.04,0],["2012-07-25",2646.04,2646.04,2646.04,2646.04,0],["2012-07-26",2409.08,2409.08,2409.08,2409.08,100],["2012-07-27",2409.08,2409.08,2409.08,2409.08,0],["2012-07-30",2409.08,2409.08,2409.08,2409.08,0],["2012-07-31",2409.08,2409.08,2409.08,2409.08,0],["2012-08-01",2409.08,2409.08,2409.08,2409.08,0],["2012-08-02",2409.08,2409.08,2409.08,2409.08,0],["2012-08-03",2409.08,2409.08,2409.08,2409.08,0],["2012-08-06",2409.08,2409.08,2409.08,2409.08,0],["2012-08-07",2369.59,2369.59,2369.59,2369.59,3900],["2012-08-08",2369.59,2369.59,2369.59,2369.59,0],["2012-08-09",2369.59,2409.08,2369.59,2409.08,1800],["2012-08-10",2369.59,2369.59,2369.59,2369.59,0],["2012-08-13",2369.59,2369.59,2369.59,2369.59,0],["2012-08-14",2369.59,2369.59,2369.59,2369.59,0],["2012-08-15",2409.08,2409.08,2409.08,2409.08,200],["2012-08-16",2409.08,2409.08,2409.08,2409.08,0],["2012-08-17",2488.07,2488.07,2488.07,2488.07,200],["2012-08-20",2488.07,2488.07,2488.07,2488.07,0],["2012-08-21",2488.07,2488.07,2488.07,2488.07,0],["2012-08-22",2488.07,2488.07,2488.07,2488.07,0],["2012-08-23",2488.07,2488.07,2488.07,2488.07,0],["2012-08-24",2488.07,2488.07,2488.07,2488.07,0],["2012-08-27",2488.07,2488.07,2488.07,2488.07,0],["2012-08-28",2488.07,2488.07,2488.07,2488.07,0],["2012-08-29",2409.08,2409.08,2369.59,2409.08,3000],["2012-08-30",2369.59,2369.59,2369.59,2369.59,3000],["2012-08-31",2369.59,2369.59,2369.59,2369.59,0],["2012-09-04",2369.59,2369.59,2369.59,2369.59,2000],["2012-09-05",2369.59,2369.59,2369.59,2369.59,2000],["2012-09-06",2369.59,2369.59,2369.59,2369.59,0],["2012-09-07",2369.59,2369.59,2369.59,2369.59,0],["2012-09-10",2369.59,2369.59,2330.1,2330.1,1800],["2012-09-11",2330.1,2330.1,2330.1,2330.1,0],["2012-09-12",2330.1,2330.1,2330.1,2330.1,0],["2012-09-13",2330.1,2330.1,2330.1,2330.1,1000],["2012-09-14",2330.1,2330.1,2330.1,2330.1,0],["2012-09-17",2330.1,2330.1,2330.1,2330.1,0],["2012-09-18",2330.1,2330.1,2330.1,2330.1,0],["2012-09-19",2330.1,2330.1,2330.1,2330.1,0],["2012-09-20",2330.1,2330.1,2330.1,2330.1,0],["2012-09-21",2369.59,2369.59,2369.59,2369.59,100],["2012-09-24",2369.59,2369.59,2369.59,2369.59,0],["2012-09-25",2369.59,2369.59,2369.59,2369.59,0],["2012-09-26",2369.59,2369.59,2369.59,2369.59,0],["2012-09-27",2369.59,2369.59,2369.59,2369.59,0],["2012-09-28",2369.59,2369.59,2369.59,2369.59,0],["2012-10-01",2369.59,2369.59,2369.59,2369.59,0],["2012-10-02",2369.59,2369.59,2369.59,2369.59,0],["2012-10-03",2172.12,2172.12,2172.12,2172.12,1900],["2012-10-04",2172.12,2172.12,2172.12,2172.12,0],["2012-10-05",2172.12,2172.12,2172.12,2172.12,0],["2012-10-08",2172.12,2172.12,2172.12,2172.12,0],["2012-10-09",2172.12,2172.12,2172.12,2172.12,0],["2012-10-10",2172.12,2172.12,2172.12,2172.12,0],["2012-10-11",2172.12,2172.12,2172.12,2172.12,0],["2012-10-12",2369.59,2369.59,2369.59,2369.59,1500],["2012-10-15",2369.59,2369.59,2369.59,2369.59,0],["2012-10-16",2369.59,2369.59,2369.59,2369.59,0],["2012-10-17",2409.08,2409.08,2409.08,2409.08,500],["2012-10-18",2409.08,2409.08,2409.08,2409.08,0],["2012-10-19",2409.08,2409.08,2409.08,2409.08,0],["2012-10-22",2409.08,2409.08,2409.08,2409.08,0],["2012-10-23",2409.08,2409.08,2409.08,2409.08,2500],["2012-10-24",2409.08,2409.08,2409.08,2409.08,0],["2012-10-25",2448.58,2448.58,2448.58,2448.58,10000],["2012-10-26",2448.58,2448.58,2448.58,2448.58,0],["2012-10-29",2448.58,2448.58,2448.58,2448.58,0],["2012-10-30",2448.58,2448.58,2448.58,2448.58,0],["2012-10-31",2448.58,2448.58,2448.58,2448.58,0],["2012-11-01",2448.58,2448.58,2448.58,2448.58,0],["2012-11-02",2448.58,2448.58,2448.58,2448.58,0],["2012-11-05",2448.58,2448.58,2448.58,2448.58,0],["2012-11-06",2448.58,2448.58,2448.58,2448.58,0],["2012-11-07",2448.58,2448.58,2448.58,2448.58,0],["2012-11-08",2448.58,2448.58,2448.58,2448.58,0],["2012-11-09",2448.58,2448.58,2448.58,2448.58,0],["2012-11-12",2448.58,2448.58,2448.58,2448.58,0],["2012-11-13",2448.58,2448.58,2448.58,2448.58,0],["2012-11-14",2448.58,2448.58,2448.58,2448.58,0],["2012-11-15",2448.58,2448.58,2448.58,2448.58,0],["2012-11-16",2448.58,2448.58,2448.58,2448.58,0],["2012-11-19",2448.58,2448.58,2448.58,2448.58,0],["2012-11-20",2448.58,2448.58,2448.58,2448.58,0],["2012-11-21",2409.08,2409.08,2409.08,2409.08,1700],["2012-11-22",2409.08,2409.08,2409.08,2409.08,0],["2012-11-23",2409.08,2409.08,2409.08,2409.08,0],["2012-11-26",2409.08,2409.08,2409.08,2409.08,0],["2012-11-27",2409.08,2409.08,2409.08,2409.08,700],["2012-11-28",2409.08,2409.08,2409.08,2409.08,0],["2012-11-29",2369.59,2369.59,2369.59,2369.59,900],["2012-11-30",2369.59,2369.59,2369.59,2369.59,0],["2012-12-03",2369.59,2369.59,2369.59,2369.59,0],["2012-12-04",2369.59,2369.59,2369.59,2369.59,0],["2012-12-05",2369.59,2369.59,2369.59,2369.59,0],["2012-12-06",2369.59,2369.59,2369.59,2369.59,0],["2012-12-07",2567.06,2567.06,2567.06,2567.06,4200],["2012-12-10",2567.06,2567.06,2567.06,2567.06,0],["2012-12-11",2567.06,2567.06,2567.06,2567.06,0],["2012-12-12",2567.06,2567.06,2567.06,2567.06,0],["2012-12-13",2646.04,2646.04,2646.04,2646.04,100],["2012-12-14",2646.04,2646.04,2646.04,2646.04,0],["2012-12-17",2646.04,2646.04,2646.04,2646.04,1300],["2012-12-18",2646.04,2646.04,2646.04,2646.04,0],["2012-12-19",2646.04,2646.04,2646.04,2646.04,0],["2012-12-20",2646.04,2646.04,2646.04,2646.04,0],["2012-12-21",2646.04,2646.04,2646.04,2646.04,0],["2012-12-24",2409.08,2409.08,2409.08,2409.08,100],["2012-12-25",2448.58,2448.58,2448.58,2448.58,1000],["2012-12-26",2448.58,2448.58,2448.58,2448.58,0],["2012-12-27",2685.53,2685.53,2685.53,2685.53,100],["2012-12-28",2685.53,2685.53,2685.53,2685.53,0],["2013-01-02",2685.53,2685.53,2685.53,2685.53,0],["2013-01-03",2922.49,2922.49,2922.49,2922.49,100],["2013-01-04",2922.49,2922.49,2922.49,2922.49,0],["2013-01-07",2922.49,2922.49,2922.49,2922.49,0],["2013-01-08",2922.49,2922.49,2922.49,2922.49,0],["2013-01-09",2922.49,2922.49,2922.49,2922.49,0],["2013-01-10",2922.49,2922.49,2922.49,2922.49,0],["2013-01-11",2922.49,2922.49,2922.49,2922.49,0],["2013-01-14",2922.49,2922.49,2922.49,2922.49,0],["2013-01-15",3159.45,3159.45,3159.45,3159.45,100],["2013-01-16",3159.45,3159.45,3159.45,3159.45,0],["2013-01-17",3159.45,3159.45,3159.45,3159.45,0],["2013-01-18",3159.45,3159.45,3159.45,3159.45,0],["2013-01-21",3159.45,3159.45,3159.45,3159.45,0],["2013-01-22",3159.45,3159.45,3159.45,3159.45,0],["2013-01-23",3159.45,3159.45,3159.45,3159.45,0],["2013-01-24",3159.45,3159.45,3159.45,3159.45,0],["2013-01-25",3159.45,3159.45,3159.45,3159.45,0],["2013-01-28",2843.51,2843.51,2843.51,2843.51,9000],["2013-01-29",2843.51,2843.51,2843.51,2843.51,1700],["2013-01-30",2843.51,2843.51,2843.51,2843.51,1700],["2013-01-31",2725.03,2725.03,2725.03,2725.03,1100],["2013-02-01",2725.03,2725.03,2725.03,2725.03,0],["2013-02-04",2725.03,2725.03,2725.03,2725.03,0],["2013-02-05",2725.03,2725.03,2725.03,2725.03,1000],["2013-02-06",2961.99,2961.99,2961.99,2961.99,12000],["2013-02-07",2961.99,2961.99,2961.99,2961.99,0],["2013-02-08",2961.99,2961.99,2961.99,2961.99,0],["2013-02-18",2961.99,2961.99,2961.99,2961.99,0],["2013-02-19",2961.99,2961.99,2961.99,2961.99,0],["2013-02-20",3238.44,3238.44,3238.44,3238.44,300],["2013-02-21",3238.44,3238.44,3238.44,3238.44,0],["2013-02-22",3238.44,3238.44,3238.44,3238.44,0],["2013-02-25",3238.44,3238.44,3238.44,3238.44,0],["2013-02-26",3238.44,3238.44,3238.44,3238.44,0],["2013-02-27",3238.44,3238.44,3238.44,3238.44,0],["2013-02-28",3238.44,3238.44,3238.44,3238.44,0],["2013-03-01",2922.49,2922.49,2922.49,2922.49,1000],["2013-03-04",2764.52,2764.52,2725.03,2725.03,1900],["2013-03-05",2725.03,2725.03,2725.03,2725.03,0],["2013-03-06",2725.03,2725.03,2725.03,2725.03,0],["2013-03-07",2646.04,2646.04,2646.04,2646.04,1900],["2013-03-08",2646.04,2646.04,2646.04,2646.04,0],["2013-03-11",2646.04,2646.04,2646.04,2646.04,0],["2013-03-12",2646.04,2646.04,2646.04,2646.04,0],["2013-03-13",2646.04,2646.04,2646.04,2646.04,0],["2013-03-14",2646.04,2646.04,2646.04,2646.04,0],["2013-03-15",2646.04,2646.04,2646.04,2646.04,0],["2013-03-18",2646.04,2646.04,2646.04,2646.04,0],["2013-03-19",2646.04,2646.04,2646.04,2646.04,0],["2013-03-20",2883.0,2883.0,2883.0,2883.0,100],["2013-03-21",2883.0,2883.0,2883.0,2883.0,0],["2013-03-22",2883.0,2883.0,2883.0,2883.0,0],["2013-03-25",2883.0,2883.0,2883.0,2883.0,0],["2013-03-26",2883.0,2883.0,2883.0,2883.0,0],["2013-03-27",2883.0,2883.0,2883.0,2883.0,0],["2013-03-28",2883.0,2883.0,2883.0,2883.0,0],["2013-03-29",2883.0,2883.0,2883.0,2883.0,0],["2013-04-01",2883.0,2883.0,2883.0,2883.0,0],["2013-04-02",2883.0,2883.0,2883.0,2883.0,0],["2013-04-03",2883.0,2883.0,2883.0,2883.0,0],["2013-04-04",2883.0,2883.0,2883.0,2883.0,0],["2013-04-05",2883.0,2883.0,2883.0,2883.0,0],["2013-04-08",2883.0,2883.0,2883.0,2883.0,0],["2013-04-09",2883.0,2883.0,2883.0,2883.0,0],["2013-04-10",2764.52,2764.52,2764.52,2764.52,100],["2013-04-11",2764.52,2764.52,2764.52,2764.52,0],["2013-04-12",2764.52,2764.52,2764.52,2764.52,0],["2013-04-15",2804.01,2804.01,2804.01,2804.01,1000],["2013-04-16",2804.01,2804.01,2804.01,2804.01,0],["2013-04-17",2804.01,2804.01,2804.01,2804.01,0],["2013-04-18",2804.01,2804.01,2804.01,2804.01,0],["2013-04-22",2804.01,2804.01,2804.01,2804.01,0],["2013-04-23",2804.01,2804.01,2804.01,2804.01,0],["2013-04-24",2527.56,2527.56,2527.56,2527.56,100],["2013-04-25",2527.56,2527.56,2527.56,2527.56,0],["2013-04-26",2290.6,2290.6,2290.6,2290.6,100],["2013-05-02",2290.6,2290.6,2290.6,2290.6,0],["2013-05-03",2290.6,2290.6,2290.6,2290.6,0],["2013-05-06",2488.07,2488.07,2488.07,2488.07,600],["2013-05-07",2567.06,2567.06,2567.06,2567.06,1000],["2013-05-08",2567.06,2567.06,2567.06,2567.06,400],["2013-05-09",2567.06,2567.06,2567.06,2567.06,0],["2013-05-10",2521.21,2567.05,2521.21,2567.05,1500],["2013-05-13",2521.21,2521.21,2521.21,2521.21,0],["2013-05-14",2521.21,2521.21,2521.21,2521.21,400],["2013-05-15",2567.05,2567.05,2567.05,2567.05,500],["2013-05-16",2567.05,2567.05,2429.53,2429.53,600],["2013-05-17",2567.05,2567.05,2567.05,2567.05,4400],["2013-05-20",2567.05,2567.05,2567.05,2567.05,0],["2013-05-21",2567.05,2567.05,2567.05,2567.05,0],["2013-05-22",2567.05,2567.05,2567.05,2567.05,0],["2013-05-23",2567.05,2567.05,2567.05,2567.05,0],["2013-05-24",2796.26,2796.26,2796.26,2796.26,1000],["2013-05-27",3071.3,3071.3,3071.3,3071.3,800],["2013-05-28",3071.3,3071.3,3071.3,3071.3,0],["2013-05-29",3071.3,3071.3,3071.3,3071.3,0],["2013-05-30",2796.26,2796.26,2796.26,2796.26,100],["2013-05-31",2612.89,2612.89,2612.89,2612.89,100],["2013-06-03",2612.89,2612.89,2612.89,2612.89,0],["2013-06-04",2612.89,2612.89,2612.89,2612.89,0],["2013-06-05",2612.89,2612.89,2612.89,2612.89,0],["2013-06-06",2612.89,2612.89,2612.89,2612.89,0],["2013-06-07",2612.89,2612.89,2612.89,2612.89,0],["2013-06-10",2612.89,2612.89,2612.89,2612.89,0],["2013-06-11",2612.89,2612.89,2612.89,2612.89,0],["2013-06-12",2612.89,2612.89,2612.89,2612.89,0],["2013-06-13",2612.89,2612.89,2612.89,2612.89,0],["2013-06-14",2750.42,2750.42,2750.42,2750.42,100],["2013-06-17",2750.42,2750.42,2750.42,2750.42,0],["2013-06-18",2750.42,2750.42,2750.42,2750.42,0],["2013-06-19",2750.42,2750.42,2750.42,2750.42,0],["2013-06-20",2750.42,2750.42,2750.42,2750.42,0],["2013-06-21",2750.42,2750.42,2750.42,2750.42,0],["2013-06-24",2750.42,2750.42,2750.42,2750.42,0],["2013-06-25",2750.42,2750.42,2750.42,2750.42,0],["2013-06-26",2567.05,2567.05,2567.05,2567.05,100],["2013-06-27",2567.05,2567.05,2567.05,2567.05,0],["2013-06-28",2567.05,2567.05,2567.05,2567.05,0],["2013-07-01",2337.85,2337.85,2337.85,2337.85,100],["2013-07-02",2200.33,2200.33,2200.33,2200.33,100],["2013-07-03",2200.33,2200.33,2200.33,2200.33,0],["2013-07-04",2200.33,2200.33,2200.33,2200.33,0],["2013-07-05",2200.33,2200.33,2200.33,2200.33,0],["2013-07-08",2200.33,2200.33,2200.33,2200.33,0],["2013-07-09",2200.33,2200.33,2200.33,2200.33,0],["2013-07-10",2200.33,2200.33,2200.33,2200.33,0],["2013-07-11",2200.33,2200.33,2200.33,2200.33,0],["2013-07-12",2200.33,2200.33,2200.33,2200.33,0],["2013-07-15",2154.49,2154.49,2154.49,2154.49,100],["2013-07-16",2154.49,2154.49,2154.49,2154.49,0],["2013-07-17",2154.49,2154.49,2154.49,2154.49,0],["2013-07-18",2154.49,2154.49,2154.49,2154.49,0],["2013-07-19",2154.49,2154.49,2154.49,2154.49,0],["2013-07-22",2154.49,2154.49,2154.49,2154.49,0],["2013-07-23",2154.49,2154.49,2154.49,2154.49,0],["2013-07-24",2154.49,2154.49,2154.49,2154.49,0],["2013-07-25",2154.49,2154.49,2154.49,2154.49,0],["2013-07-26",2154.49,2154.49,2154.49,2154.49,0],["2013-07-29",2154.49,2154.49,2154.49,2154.49,0],["2013-07-30",1971.13,1971.13,1971.13,1971.13,100],["2013-07-31",1971.13,1971.13,1971.13,1971.13,0],["2013-08-01",1971.13,1971.13,1971.13,1971.13,0],["2013-08-02",1971.13,1971.13,1971.13,1971.13,0],["2013-08-05",1971.13,1971.13,1971.13,1971.13,0],["2013-08-06",1971.13,1971.13,1971.13,1971.13,0],["2013-08-07",1971.13,1971.13,1971.13,1971.13,0],["2013-08-08",1971.13,1971.13,1971.13,1971.13,0],["2013-08-09",1971.13,1971.13,1971.13,1971.13,0],["2013-08-12",1971.13,1971.13,1971.13,1971.13,0],["2013-08-13",1971.13,1971.13,1971.13,1971.13,0],["2013-08-14",2154.49,2154.49,2154.49,2154.49,100],["2013-08-15",2154.49,2154.49,2154.49,2154.49,0],["2013-08-16",2337.85,2337.85,2337.85,2337.85,100],["2013-08-19",2337.85,2337.85,2337.85,2337.85,0],["2013-08-20",2154.49,2154.49,2154.49,2154.49,1900],["2013-08-21",2154.49,2154.49,2154.49,2154.49,0],["2013-08-22",2154.49,2154.49,2154.49,2154.49,0],["2013-08-23",2154.49,2154.49,2154.49,2154.49,0],["2013-08-26",2154.49,2154.49,2154.49,2154.49,0],["2013-08-27",2154.49,2154.49,2154.49,2154.49,0],["2013-08-28",2154.49,2154.49,2154.49,2154.49,0],["2013-08-29",2154.49,2154.49,2154.49,2154.49,0],["2013-08-30",2154.49,2154.49,2154.49,2154.49,0],["2013-09-03",2154.49,2154.49,2154.49,2154.49,0],["2013-09-04",2154.49,2154.49,2154.49,2154.49,0],["2013-09-05",2154.49,2154.49,2154.49,2154.49,0],["2013-09-06",2154.49,2154.49,2154.49,2154.49,0],["2013-09-09",2154.49,2154.49,2154.49,2154.49,0],["2013-09-10",2154.49,2154.49,2154.49,2154.49,0],["2013-09-11",2154.49,2154.49,2154.49,2154.49,0],["2013-09-12",2154.49,2154.49,2154.49,2154.49,0],["2013-09-13",2154.49,2154.49,2154.49,2154.49,0],["2013-09-16",2154.49,2154.49,2154.49,2154.49,0],["2013-09-17",2154.49,2154.49,2154.49,2154.49,0],["2013-09-18",2154.49,2154.49,2154.49,2154.49,0],["2013-09-19",2154.49,2154.49,2154.49,2154.49,0],["2013-09-20",2154.49,2154.49,2154.49,2154.49,0],["2013-09-23",2154.49,2154.49,2154.49,2154.49,0],["2013-09-24",2154.49,2154.49,2154.49,2154.49,0],["2013-09-25",2154.49,2154.49,2154.49,2154.49,0],["2013-09-26",2292.01,2292.01,2292.01,2292.01,100],["2013-09-27",2292.01,2292.01,2292.01,2292.01,0],["2013-09-30",2292.01,2292.01,2292.01,2292.01,0],["2013-10-01",2292.01,2292.01,2292.01,2292.01,0],["2013-10-02",2292.01,2292.01,2292.01,2292.01,0],["2013-10-03",2292.01,2292.01,2292.01,2292.01,0],["2013-10-04",2292.01,2292.01,2292.01,2292.01,0],["2013-10-07",2292.01,2292.01,2292.01,2292.01,0],["2013-10-08",2292.01,2292.01,2292.01,2292.01,0],["2013-10-09",2292.01,2292.01,2292.01,2292.01,0],["2013-10-10",2292.01,2292.01,2292.01,2292.01,0],["2013-10-11",2292.01,2292.01,2292.01,2292.01,0],["2013-10-14",2292.01,2292.01,2292.01,2292.01,0],["2013-10-15",2292.01,2292.01,2292.01,2292.01,0],["2013-10-16",2292.01,2292.01,2292.01,2292.01,0],["2013-10-17",2292.01,2292.01,2292.01,2292.01,0],["2013-10-18",2292.01,2292.01,2292.01,2292.01,100],["2013-10-21",2292.01,2292.01,2292.01,2292.01,0],["2013-10-22",2292.01,2292.01,2292.01,2292.01,0],["2013-10-23",2292.01,2292.01,2292.01,2292.01,0],["2013-10-24",2292.01,2292.01,2292.01,2292.01,0],["2013-10-25",2292.01,2292.01,2292.01,2292.01,0],["2013-10-28",2292.01,2292.01,2292.01,2292.01,0],["2013-10-29",2292.01,2292.01,2292.01,2292.01,0],["2013-10-30",2292.01,2292.01,2292.01,2292.01,0],["2013-10-31",2292.01,2292.01,2292.01,2292.01,0],["2013-11-01",2292.01,2292.01,2292.01,2292.01,0],["2013-11-04",2292.01,2292.01,2292.01,2292.01,0],["2013-11-05",2521.21,2521.21,2521.21,2521.21,100],["2013-11-06",2750.42,2750.42,2750.42,2750.42,100],["2013-11-07",2750.42,2750.42,2750.42,2750.42,0],["2013-11-08",3025.46,3025.46,3025.46,3025.46,3100],["2013-11-11",3025.46,3025.46,3025.46,3025.46,0],["2013-11-12",2796.26,2796.26,2796.26,2796.26,100],["2013-11-13",2796.26,2796.26,2796.26,2796.26,400],["2013-11-14",2796.26,2796.26,2796.26,2796.26,0],["2013-11-15",3071.3,3071.3,3071.3,3071.3,400],["2013-11-18",3071.3,3071.3,3071.3,3071.3,0],["2013-11-19",3071.3,3071.3,3071.3,3071.3,0],["2013-11-20",3071.3,3071.3,3071.3,3071.3,0],["2013-11-21",3071.3,3071.3,3071.3,3071.3,2000],["2013-11-22",3071.3,3071.3,3071.3,3071.3,0],["2013-11-25",3071.3,3071.3,3071.3,3071.3,0],["2013-11-26",3071.3,3071.3,3071.3,3071.3,0],["2013-11-27",3071.3,3071.3,3071.3,3071.3,0],["2013-11-28",3071.3,3071.3,3071.3,3071.3,0],["2013-11-29",3071.3,3071.3,3071.3,3071.3,7800],["2013-12-02",2887.94,2887.94,2887.94,2887.94,100],["2013-12-03",2887.94,2887.94,2887.94,2887.94,0],["2013-12-04",3162.98,3162.98,3162.98,3162.98,800],["2013-12-05",3300.5,3300.5,3300.5,3300.5,100],["2013-12-06",3300.5,3300.5,3300.5,3300.5,900],["2013-12-09",3392.18,3392.18,3392.18,3392.18,100],["2013-12-10",3208.82,3208.82,3208.82,3208.82,1900],["2013-12-11",3254.66,3254.66,3208.82,3254.66,5500],["2013-12-12",3254.66,3438.02,3254.66,3438.02,7000],["2013-12-13",3346.34,3392.18,3300.5,3392.18,10000],["2013-12-17",3300.5,3300.5,3300.5,3300.5,0],["2013-12-18",3300.5,3300.5,3300.5,3300.5,0],["2013-12-19",3300.5,3300.5,2979.62,3300.5,1900],["2013-12-20",3300.5,3300.5,3300.5,3300.5,0],["2013-12-23",3300.5,3300.5,3300.5,3300.5,0],["2013-12-24",3300.5,3300.5,3300.5,3300.5,0],["2013-12-25",3300.5,3300.5,3300.5,3300.5,0],["2013-12-26",3300.5,3300.5,3300.5,3300.5,0],["2013-12-27",3621.38,3621.38,3621.38,3621.38,100],["2013-12-30",3529.7,3529.7,3529.7,3529.7,500],["2013-12-31",3529.7,3529.7,3529.7,3529.7,0],["2014-01-02",3529.7,3529.7,3529.7,3529.7,0],["2014-01-03",3529.7,3529.7,3529.7,3529.7,0],["2014-01-06",3529.7,3529.7,3529.7,3529.7,0],["2014-01-07",3529.7,3529.7,3529.7,3529.7,0],["2014-01-08",3529.7,3529.7,3529.7,3529.7,0],["2014-01-09",3529.7,3529.7,3529.7,3529.7,0],["2014-01-10",3529.7,3529.7,3529.7,3529.7,0],["2014-01-13",3529.7,3529.7,3529.7,3529.7,0],["2014-01-14",3575.54,3575.54,3575.54,3575.54,200],["2014-01-15",3575.54,3575.54,3575.54,3575.54,0],["2014-01-16",3483.86,3483.86,3483.86,3483.86,1800],["2014-01-17",3483.86,3483.86,3483.86,3483.86,0],["2014-01-20",3392.18,3392.18,3392.18,3392.18,200],["2014-01-21",3392.18,3392.18,3392.18,3392.18,0],["2014-01-22",3117.14,3117.14,3117.14,3117.14,100],["2014-01-23",3346.34,3346.34,3346.34,3346.34,100],["2014-01-24",3346.34,3346.34,3346.34,3346.34,0],["2014-01-27",3346.34,3346.34,3346.34,3346.34,0],["2014-02-06",3346.34,3346.34,3346.34,3346.34,0],["2014-02-07",3346.34,3346.34,3346.34,3346.34,0],["2014-02-10",3346.34,3346.34,3346.34,3346.34,0],["2014-02-11",3346.34,3346.34,3346.34,3346.34,0],["2014-02-12",3346.34,3346.34,3346.34,3346.34,0],["2014-02-13",3483.86,3483.86,3483.86,3483.86,1200],["2014-02-14",3483.86,3483.86,3483.86,3483.86,0],["2014-02-17",3483.86,3667.22,3483.86,3667.22,1100],["2014-02-18",3483.86,3483.86,3483.86,3483.86,900],["2014-02-19",3529.7,3529.7,3483.86,3529.7,2900],["2014-02-20",3529.7,3529.7,3483.86,3483.86,1700],["2014-02-21",3529.7,3529.7,3529.7,3529.7,2500],["2014-02-24",3575.54,3575.54,3529.7,3529.7,300],["2014-02-25",3529.7,3529.7,3529.7,3529.7,0],["2014-02-26",3850.58,3850.58,3850.58,3850.58,2500],["2014-02-27",3850.58,3850.58,3850.58,3850.58,0],["2014-02-28",3850.58,4217.3,3850.58,4217.3,1100],["2014-03-03",4125.62,4125.62,4125.62,4125.62,0],["2014-03-04",4538.19,4538.19,4538.19,4538.19,100],["2014-03-05",4125.62,4125.62,4125.62,4125.62,5200],["2014-03-06",4538.19,4538.19,4125.62,4171.46,14300],["2014-03-07",4538.19,4538.19,4538.19,4538.19,100],["2014-03-10",4584.03,4584.03,4171.46,4171.46,1100],["2014-03-11",4125.62,4584.03,3850.58,4584.03,500],["2014-03-12",4125.62,4125.62,4125.62,4125.62,100],["2014-03-13",4538.19,4538.19,4125.62,4125.62,2700],["2014-03-14",3896.42,4171.46,3713.06,3713.06,13900],["2014-03-17",4446.51,4446.51,4446.51,4446.51,100],["2014-03-18",4492.35,4538.19,4492.35,4538.19,3800],["2014-03-19",4584.03,4629.87,4584.03,4629.87,7000],["2014-03-20",4767.39,4767.39,4767.39,4767.39,100],["2014-03-21",4767.39,4767.39,4767.39,4767.39,1600],["2014-03-24",4767.39,4767.39,4767.39,4767.39,5000],["2014-03-25",4721.55,4767.39,4721.55,4767.39,5700],["2014-03-26",4767.39,4767.39,4767.39,4767.39,2300],["2014-03-27",4584.03,4584.03,4584.03,4584.03,6000],["2014-03-28",4584.03,4584.03,4584.03,4584.03,8000],["2014-03-31",4584.03,4950.75,4584.03,4904.91,5300],["2014-04-01",4584.03,4675.71,4492.35,4492.35,6400],["2014-04-02",4950.75,4950.75,4492.35,4492.35,2100],["2014-04-03",4629.87,4629.87,4538.19,4538.19,1400],["2014-04-04",4492.35,4492.35,4492.35,4492.35,2000],["2014-04-07",4492.35,4492.35,4492.35,4492.35,0],["2014-04-08",4354.82,4354.82,4354.82,4354.82,2000],["2014-04-10",4354.82,4354.82,4354.82,4354.82,0],["2014-04-11",4400.67,4400.67,4400.67,4400.67,1400],["2014-04-14",4584.03,4629.87,4584.03,4629.87,1200],["2014-04-15",4584.03,4584.03,4584.03,4584.03,3700],["2014-04-16",4492.35,4492.35,4492.35,4492.35,500],["2014-04-17",4538.19,4538.19,4538.19,4538.19,3800],["2014-04-18",4125.62,4125.62,4125.62,4125.62,500],["2014-04-21",4354.82,4354.82,4354.82,4354.82,200],["2014-04-22",4354.82,4354.82,4354.82,4354.82,0],["2014-04-23",4171.46,4171.46,4125.62,4125.62,3300],["2014-04-24",3758.9,4538.19,3758.9,4538.19,3200],["2014-04-25",4217.3,4217.3,4217.3,4217.3,100],["2014-04-28",4125.62,4125.62,4079.78,4125.62,3000],["2014-04-29",4125.62,4125.62,4125.62,4125.62,0],["2014-05-05",4125.62,4125.62,4125.62,4125.62,0],["2014-05-06",4125.62,4125.62,4125.62,4125.62,0],["2014-05-07",4125.62,4125.62,4125.62,4125.62,0],["2014-05-08",4125.62,4125.62,4125.62,4125.62,0],["2014-05-09",4125.62,4125.62,4125.62,4125.62,0],["2014-05-12",4125.62,4125.62,4125.62,4125.62,0],["2014-05-13",4125.62,4125.62,4125.62,4125.62,0],["2014-05-14",4033.94,4033.94,3713.06,3713.06,1900],["2014-05-15",3988.1,3988.1,3988.1,3988.1,0],["2014-05-16",3988.1,3988.1,3988.1,3988.1,300],["2014-05-19",3988.1,3988.1,3988.1,3988.1,0],["2014-05-20",3988.1,3988.1,3988.1,3988.1,0],["2014-05-21",3621.38,3621.38,3621.38,3621.38,1000],["2014-05-22",3300.5,3300.5,3300.5,3300.5,600],["2014-05-23",3300.5,3300.5,3300.5,3300.5,0],["2014-05-26",3300.5,3300.5,3300.5,3300.5,0],["2014-05-27",3300.5,3300.5,3300.5,3300.5,0],["2014-05-28",3438.02,3438.02,3346.34,3346.34,4500],["2014-05-29",3346.34,3346.34,3346.34,3346.34,0],["2014-05-30",3346.34,3346.34,3346.34,3346.34,0],["2014-06-02",3346.34,3346.34,3346.34,3346.34,0],["2014-06-03",3346.34,3346.34,3346.34,3346.34,0],["2014-06-04",3667.22,3667.22,3667.22,3667.22,100],["2014-06-05",3667.22,3667.22,3667.22,3667.22,0],["2014-06-06",3667.22,3667.22,3667.22,3667.22,0],["2014-06-09",3667.22,3667.22,3667.22,3667.22,0],["2014-06-10",4033.94,4033.94,4033.94,4033.94,100],["2014-06-11",4033.94,4033.94,4033.94,4033.94,0],["2014-06-12",4033.94,4033.94,4033.94,4033.94,0],["2014-06-13",4033.94,4033.94,4033.94,4033.94,0],["2014-06-16",4033.94,4033.94,4033.94,4033.94,0],["2014-06-17",4033.94,4033.94,4033.94,4033.94,0],["2014-06-18",4033.94,4033.94,4033.94,4033.94,0],["2014-06-19",4033.94,4033.94,4033.94,4033.94,0],["2014-06-20",4033.94,4033.94,4033.94,4033.94,0],["2014-06-23",4400.67,4400.67,4400.67,4400.67,100],["2014-06-24",4400.67,4400.67,4400.67,4400.67,0],["2014-06-25",4400.67,4400.67,4400.67,4400.67,0],["2014-06-26",4400.67,4400.67,4400.67,4400.67,0],["2014-06-27",4400.67,4400.67,4400.67,4400.67,0],["2014-06-30",4400.67,4400.67,4400.67,4400.67,0],["2014-07-01",4400.67,4400.67,4400.67,4400.67,0],["2014-07-02",4400.67,4400.67,4400.67,4400.67,0],["2014-07-03",4400.67,4400.67,4400.67,4400.67,0],["2014-07-04",4400.67,4400.67,4400.67,4400.67,0],["2014-07-07",4400.67,4400.67,4400.67,4400.67,0],["2014-07-08",4400.67,4400.67,4400.67,4400.67,0],["2014-07-09",4400.67,4400.67,4400.67,4400.67,0],["2014-07-10",4400.67,4400.67,4400.67,4400.67,0],["2014-07-11",4400.67,4400.67,4400.67,4400.67,0],["2014-07-14",4400.67,4400.67,4400.67,4400.67,0],["2014-07-15",4400.67,4400.67,4400.67,4400.67,0],["2014-07-16",4400.67,4400.67,4400.67,4400.67,0],["2014-07-17",4400.67,4400.67,4400.67,4400.67,0],["2014-07-18",4400.67,4400.67,4400.67,4400.67,0],["2014-07-21",4400.67,4400.67,4400.67,4400.67,0],["2014-07-22",4400.67,4400.67,4400.67,4400.67,0],["2014-07-23",3988.1,3988.1,3988.1,3988.1,549],["2014-07-24",3988.1,3988.1,3988.1,3988.1,0],["2014-07-25",4125.62,4125.62,4125.62,4125.62,500],["2014-07-28",3713.06,4354.82,3713.06,4354.82,400],["2014-07-29",3804.74,4308.98,3804.74,4308.98,600],["2014-07-30",4538.19,4538.19,4538.19,4538.19,100],["2014-07-31",4538.19,4538.19,4538.19,4538.19,0],["2014-08-01",4538.19,4538.19,4538.19,4538.19,0],["2014-08-04",4125.62,4125.62,4125.62,4125.62,2200],["2014-08-05",4125.62,4125.62,4125.62,4125.62,0],["2014-08-06",4538.19,4538.19,4125.62,4125.62,200],["2014-08-07",4354.82,4354.82,4354.82,4354.82,0],["2014-08-08",4354.82,4354.82,4354.82,4354.82,0],["2014-08-11",4354.82,4354.82,4354.82,4354.82,0],["2014-08-12",4354.82,4354.82,4354.82,4354.82,0],["2014-08-13",4354.82,4354.82,4354.82,4354.82,0],["2014-08-14",4354.82,4354.82,4354.82,4354.82,0],["2014-08-15",4354.82,4354.82,4354.82,4354.82,0],["2014-08-18",4354.82,4354.82,4354.82,4354.82,0],["2014-08-19",4538.19,4538.19,4538.19,4538.19,100],["2014-08-20",4538.19,4538.19,4538.19,4538.19,0],["2014-08-21",4538.19,4538.19,4538.19,4538.19,0],["2014-08-22",4538.19,4538.19,4538.19,4538.19,100],["2014-08-25",4538.19,4538.19,4538.19,4538.19,0],["2014-08-26",4538.19,4538.19,4538.19,4538.19,0],["2014-08-27",4538.19,4538.19,4125.62,4538.19,1983],["2014-08-28",4538.19,4538.19,4538.19,4538.19,0],["2014-08-29",4538.19,4538.19,4538.19,4538.19,0],["2014-09-03",4538.19,4538.19,4538.19,4538.19,0],["2014-09-04",4538.19,4538.19,4538.19,4538.19,0],["2014-09-05",4125.62,4125.62,4125.62,4125.62,300],["2014-09-08",4125.62,4125.62,4125.62,4125.62,0],["2014-09-09",4125.62,4125.62,4125.62,4125.62,0],["2014-09-10",4492.35,4492.35,4492.35,4492.35,100],["2014-09-11",4354.82,4354.82,4079.78,4079.78,2100],["2014-09-12",4079.78,4079.78,4079.78,4079.78,0],["2014-09-15",4079.78,4079.78,4079.78,4079.78,100],["2014-09-16",3942.26,3988.1,3942.26,3942.26,2200],["2014-09-17",3850.58,3850.58,3850.58,3850.58,5100],["2014-09-18",3850.58,3850.58,3804.74,3850.58,3100],["2014-09-19",4171.46,4171.46,3896.42,3942.26,1100],["2014-09-22",3713.06,3713.06,3713.06,3713.06,300],["2014-09-23",4033.94,4033.94,4033.94,4033.94,600],["2014-09-24",3988.1,3988.1,3988.1,3988.1,200],["2014-09-25",3988.1,3988.1,3988.1,3988.1,0],["2014-09-26",3988.1,3988.1,3988.1,3988.1,0],["2014-09-29",3988.1,3988.1,3988.1,3988.1,600],["2014-09-30",3896.42,3942.26,3896.42,3942.26,2400],["2014-10-01",3896.42,3896.42,3896.42,3896.42,1100],["2014-10-02",3896.42,3896.42,3896.42,3896.42,0],["2014-10-03",3896.42,3896.42,3896.42,3896.42,0],["2014-10-06",3850.58,3850.58,3667.22,3667.22,2900],["2014-10-07",3758.9,3758.9,3758.9,3758.9,0],["2014-10-08",3758.9,3758.9,3758.9,3758.9,0],["2014-10-09",3758.9,3758.9,3758.9,3758.9,0],["2014-10-10",3758.9,3758.9,3758.9,3758.9,0],["2014-10-13",3758.9,3758.9,3758.9,3758.9,0],["2014-10-14",3758.9,3758.9,3758.9,3758.9,0],["2014-10-15",3758.9,3758.9,3758.9,3758.9,0],["2014-10-16",3758.9,3758.9,3758.9,3758.9,0],["2014-10-17",3758.9,3758.9,3758.9,3758.9,0],["2014-10-20",3758.9,3758.9,3758.9,3758.9,0],["2014-10-21",3758.9,3758.9,3758.9,3758.9,0],["2014-10-22",3758.9,3758.9,3758.9,3758.9,0],["2014-10-23",3804.74,3804.74,3804.74,3804.74,300],["2014-10-24",3804.74,3804.74,3804.74,3804.74,0],["2014-10-27",3758.9,3758.9,3667.22,3667.22,400],["2014-10-28",3575.54,3575.54,3346.34,3346.34,1800],["2014-10-29",3438.02,3438.02,3438.02,3438.02,500],["2014-10-30",3758.9,3758.9,3758.9,3758.9,100],["2014-10-31",3758.9,3758.9,3758.9,3758.9,0],["2014-11-03",3758.9,3758.9,3758.9,3758.9,0],["2014-11-04",3758.9,3758.9,3758.9,3758.9,0],["2014-11-05",3758.9,3758.9,3758.9,3758.9,0],["2014-11-06",3758.9,3758.9,3758.9,3758.9,0],["2014-11-07",3758.9,3758.9,3758.9,3758.9,0],["2014-11-10",3758.9,3758.9,3758.9,3758.9,1983],["2014-11-11",3621.38,3621.38,3575.54,3575.54,1000],["2014-11-12",3804.74,3942.26,3804.74,3942.26,700],["2014-11-13",3667.22,3667.22,3667.22,3667.22,500],["2014-11-14",3667.22,3804.74,3667.22,3804.74,800],["2014-11-17",3713.06,3713.06,3713.06,3713.06,0],["2014-11-18",3713.06,3713.06,3713.06,3713.06,0],["2014-11-19",3621.38,3621.38,3575.54,3575.54,1800],["2014-11-20",3667.22,3667.22,3667.22,3667.22,5500],["2014-11-21",3804.74,4033.94,3804.74,4033.94,500],["2014-11-24",3896.42,3896.42,3896.42,3896.42,0],["2014-11-25",3896.42,3896.42,3896.42,3896.42,0],["2014-11-26",4033.94,4033.94,4033.94,4033.94,100],["2014-11-27",4033.94,4033.94,4033.94,4033.94,0],["2014-11-28",3667.22,3667.22,3667.22,3667.22,2900],["2014-12-01",3667.22,3667.22,3667.22,3667.22,1900],["2014-12-02",3713.06,3713.06,3667.22,3667.22,1000],["2014-12-03",3896.42,4033.94,3896.42,4033.94,400],["2014-12-04",3896.42,3896.42,3896.42,3896.42,1000],["2014-12-05",3896.42,3896.42,3896.42,3896.42,100],["2014-12-08",3896.42,3896.42,3896.42,3896.42,0],["2014-12-09",3896.42,3896.42,3896.42,3896.42,0],["2014-12-10",3896.42,3896.42,3896.42,3896.42,400],["2014-12-11",3896.42,3896.42,3896.42,3896.42,0],["2014-12-12",3896.42,3896.42,3896.42,3896.42,0],["2014-12-15",3896.42,3896.42,3896.42,3896.42,0],["2014-12-16",3896.42,3896.42,3896.42,3896.42,0],["2014-12-17",3896.42,3896.42,3896.42,3896.42,0],["2014-12-18",3896.42,3896.42,3896.42,3896.42,0],["2014-12-19",3896.42,3896.42,3896.42,3896.42,0],["2014-12-22",3896.42,3896.42,3896.42,3896.42,0],["2014-12-23",3896.42,3896.42,3896.42,3896.42,0],["2014-12-24",3896.42,3896.42,3896.42,3896.42,3900],["2014-12-25",3896.42,3896.42,3896.42,3896.42,0],["2014-12-26",3896.42,3896.42,3896.42,3896.42,0],["2014-12-29",3896.42,3896.42,3896.42,3896.42,0],["2014-12-30",3896.42,3896.42,3896.42,3896.42,0],["2014-12-31",3896.42,3896.42,3896.42,3896.42,2600],["2015-01-05",3896.42,3896.42,3896.42,3896.42,1900],["2015-01-06",3896.42,3896.42,3896.42,3896.42,0],["2015-01-07",3896.42,3896.42,3896.42,3896.42,2100],["2015-01-08",3896.42,3896.42,3896.42,3896.42,0],["2015-01-09",3896.42,3896.42,3896.42,3896.42,8700],["2015-01-12",3896.42,3896.42,3896.42,3896.42,11300],["2015-01-13",3896.42,3896.42,3896.42,3896.42,1500],["2015-01-14",3896.42,3896.42,3896.42,3896.42,0],["2015-01-15",3896.42,3896.42,3896.42,3896.42,0],["2015-01-16",3896.42,3896.42,3896.42,3896.42,0],["2015-01-19",3896.42,3896.42,3896.42,3896.42,0],["2015-01-20",3896.42,3896.42,3896.42,3896.42,0],["2015-01-21",4263.14,4263.14,4263.14,4263.14,1017],["2015-01-22",4263.14,4263.14,4263.14,4263.14,100],["2015-01-23",4263.14,4263.14,4263.14,4263.14,4200],["2015-01-26",4263.14,4263.14,4263.14,4263.14,800],["2015-01-27",4263.14,4263.14,4263.14,4263.14,700],["2015-01-28",4675.71,4675.71,4675.71,4675.71,100],["2015-01-29",4675.71,4675.71,4675.71,4675.71,0],["2015-01-30",4675.71,4675.71,4675.71,4675.71,100],["2015-02-02",4675.71,4675.71,4675.71,4675.71,0],["2015-02-03",4675.71,4675.71,4675.71,4675.71,0],["2015-02-04",4767.39,4767.39,4767.39,4767.39,1900],["2015-02-05",4767.39,4767.39,4767.39,4767.39,83],["2015-02-06",4308.98,4308.98,4308.98,4308.98,1500],["2015-02-09",4584.03,4584.03,4584.03,4584.03,100],["2015-02-10",4584.03,4584.03,4584.03,4584.03,0],["2015-02-11",4584.03,4584.03,4584.03,4584.03,0],["2015-02-12",4584.03,4584.03,4584.03,4584.03,0],["2015-02-13",4584.03,4584.03,4584.03,4584.03,0],["2015-02-24",4584.03,4584.03,4584.03,4584.03,0],["2015-02-25",4217.3,4217.3,4217.3,4217.3,1600],["2015-02-26",4584.03,4584.03,4584.03,4584.03,100],["2015-02-27",4125.62,4125.62,4125.62,4125.62,500],["2015-03-02",4354.82,4354.82,4354.82,4354.82,100],["2015-03-03",4584.03,4584.03,4584.03,4584.03,100],["2015-03-04",4813.23,4813.23,4813.23,4813.23,100],["2015-03-05",4813.23,4813.23,4813.23,4813.23,0],["2015-03-06",4354.82,4354.82,4354.82,4354.82,500],["2015-03-09",4354.82,4354.82,4354.82,4354.82,0],["2015-03-10",4354.82,4354.82,4354.82,4354.82,0],["2015-03-11",4584.03,4584.03,4584.03,4584.03,100],["2015-03-12",4125.62,4125.62,4125.62,4125.62,600],["2015-03-13",4125.62,4125.62,4125.62,4125.62,0],["2015-03-16",4125.62,4125.62,4125.62,4125.62,0],["2015-03-17",4125.62,4125.62,4125.62,4125.62,0],["2015-03-18",4125.62,4125.62,4125.62,4125.62,0],["2015-03-19",4079.78,4079.78,4079.78,4079.78,1200],["2015-03-20",3713.06,4354.82,3713.06,4354.82,2000],["2015-03-23",4125.62,4125.62,4125.62,4125.62,100],["2015-03-24",4125.62,4125.62,4125.62,4125.62,0],["2015-03-25",4125.62,4125.62,4125.62,4125.62,0],["2015-03-26",4125.62,4125.62,4125.62,4125.62,0],["2015-03-27",4125.62,4125.62,4125.62,4125.62,0],["2015-03-30",4446.51,4446.51,4446.51,4446.51,100],["2015-03-31",4446.51,4446.51,4446.51,4446.51,0],["2015-04-01",4446.51,4446.51,4446.51,4446.51,0],["2015-04-02",4446.51,4446.51,4446.51,4446.51,0],["2015-04-03",4446.51,4446.51,4446.51,4446.51,0],["2015-04-06",4446.51,4446.51,4446.51,4446.51,0],["2015-04-07",4446.51,4446.51,4446.51,4446.51,0],["2015-04-08",4125.62,4125.62,4125.62,4125.62,200],["2015-04-09",4125.62,4125.62,4125.62,4125.62,0],["2015-04-10",3896.42,3896.42,3713.06,3713.06,1900],["2015-04-13",3758.9,3758.9,3758.9,3758.9,0],["2015-04-14",3758.9,3758.9,3758.9,3758.9,1900],["2015-04-15",3758.9,3758.9,3758.9,3758.9,0],["2015-04-16",3758.9,3758.9,3758.9,3758.9,0],["2015-04-17",3758.9,3758.9,3758.9,3758.9,800],["2015-04-20",3758.9,3758.9,3758.9,3758.9,0],["2015-04-21",3758.9,3758.9,3758.9,3758.9,0],["2015-04-22",3392.18,3392.18,3392.18,3392.18,1700],["2015-04-23",3713.06,3713.06,3713.06,3713.06,100],["2015-04-24",3850.58,3850.58,3850.58,3850.58,1100],["2015-04-27",3850.58,3850.58,3850.58,3850.58,0],["2015-05-04",3850.58,3850.58,3850.58,3850.58,1900],["2015-05-05",3758.9,3758.9,3758.9,3758.9,100],["2015-05-06",3758.9,3758.9,3758.9,3758.9,0],["2015-05-07",3392.18,3667.22,3392.18,3667.22,3483],["2015-05-08",3713.06,3804.74,3713.06,3804.74,1200],["2015-05-11",3713.06,3713.06,3713.06,3713.06,3900],["2015-05-12",3713.06,3713.06,3713.06,3713.06,0],["2015-05-13",3713.06,3713.06,3713.06,3713.06,0],["2015-05-14",3713.06,3713.06,3713.06,3713.06,0],["2015-05-15",3713.06,3713.06,3713.06,3713.06,0],["2015-05-18",3713.06,3713.06,3713.06,3713.06,0],["2015-05-19",3713.06,3713.06,3713.06,3713.06,0],["2015-05-20",3438.02,3438.02,3438.02,3438.02,1983],["2015-05-21",3667.22,3667.22,3667.22,3667.22,3900],["2015-05-22",3667.22,3667.22,3667.22,3667.22,1900],["2015-05-25",3667.22,3667.22,3667.22,3667.22,0],["2015-05-26",3346.34,3346.34,3346.34,3346.34,100],["2015-05-27",3346.34,3346.34,3346.34,3346.34,0],["2015-05-28",3346.34,3346.34,3346.34,3346.34,0],["2015-05-29",3575.54,3667.22,3575.54,3667.22,5200],["2015-06-01",3667.22,3667.22,3667.22,3667.22,100],["2015-06-02",3667.22,3667.22,3667.22,3667.22,2800],["2015-06-03",3667.22,3667.22,3667.22,3667.22,1000],["2015-06-04",3667.22,3667.22,3667.22,3667.22,166],["2015-06-05",3667.22,3667.22,3667.22,3667.22,2000],["2015-06-08",3667.22,3667.22,3667.22,3667.22,0],["2015-06-09",3758.9,3758.9,3758.9,3758.9,900],["2015-06-10",3758.9,3758.9,3758.9,3758.9,0],["2015-06-11",3850.58,3850.58,3850.58,3850.58,1000],["2015-06-12",3942.26,4033.94,3942.26,4033.94,4000],["2015-06-15",3988.1,3988.1,3988.1,3988.1,500],["2015-06-16",3988.1,3988.1,3988.1,3988.1,0],["2015-06-17",3988.1,3988.1,3988.1,3988.1,0],["2015-06-18",3988.1,3988.1,3988.1,3988.1,0],["2015-06-19",3667.22,3667.22,3667.22,3667.22,3000],["2015-06-22",3667.22,3667.22,3667.22,3667.22,0],["2015-06-23",3667.22,3667.22,3667.22,3667.22,0],["2015-06-24",3667.22,3667.22,3667.22,3667.22,0],["2015-06-25",3850.58,3850.58,3667.22,3667.22,2200],["2015-06-26",3667.22,3850.58,3667.22,3850.58,1234],["2015-06-29",3804.74,3804.74,3804.74,3804.74,0],["2015-06-30",3850.58,3850.58,3850.58,3850.58,500],["2015-07-01",3850.58,3850.58,3850.58,3850.58,0],["2015-07-02",3850.58,3850.58,3850.58,3850.58,0],["2015-07-03",3942.26,3942.26,3942.26,3942.26,500],["2015-07-06",3942.26,3942.26,3942.26,3942.26,0],["2015-07-07",3942.26,3942.26,3942.26,3942.26,0],["2015-07-08",3942.26,3942.26,3942.26,3942.26,0],["2015-07-09",3896.42,3896.42,3896.42,3896.42,400],["2015-07-10",3896.42,3896.42,3896.42,3896.42,300],["2015-07-13",3896.42,3896.42,3896.42,3896.42,0],["2015-07-14",3896.42,3896.42,3896.42,3896.42,0],["2015-07-15",3896.42,3896.42,3896.42,3896.42,1000],["2015-07-16",3896.42,3896.42,3896.42,3896.42,0],["2015-07-17",3896.42,3896.42,3896.42,3896.42,700],["2015-07-20",3896.42,3896.42,3896.42,3896.42,0],["2015-07-21",3896.42,3942.26,3896.42,3896.42,2600],["2015-07-22",3896.42,3896.42,3896.42,3896.42,1000],["2015-07-23",3942.26,3942.26,3896.42,3896.42,700],["2015-07-24",3942.26,3942.26,3942.26,3942.26,0],["2015-07-27",3896.42,3896.42,3896.42,3896.42,200],["2015-07-28",3896.42,3896.42,3896.42,3896.42,0],["2015-07-29",3896.42,3896.42,3896.42,3896.42,200],["2015-07-30",3896.42,3896.42,3896.42,3896.42,0],["2015-07-31",3896.42,3896.42,3896.42,3896.42,0],["2015-08-03",3896.42,3896.42,3896.42,3896.42,0],["2015-08-04",3896.42,3896.42,3896.42,3896.42,1500],["2015-08-05",3896.42,3896.42,3896.42,3896.42,0],["2015-08-06",3896.42,3896.42,3896.42,3896.42,0],["2015-08-07",3896.42,3896.42,3896.42,3896.42,0],["2015-08-10",3942.26,3942.26,3942.26,3942.26,3000],["2015-08-11",3942.26,3942.26,3942.26,3942.26,0],["2015-08-12",3942.26,3942.26,3942.26,3942.26,0],["2015-08-13",3942.26,3942.26,3942.26,3942.26,0],["2015-08-14",3942.26,3942.26,3942.26,3942.26,0],["2015-08-17",3942.26,3942.26,3942.26,3942.26,4300],["2015-08-18",3896.42,3896.42,3896.42,3896.42,3983],["2015-08-19",3896.42,3896.42,3896.42,3896.42,0],["2015-08-20",3896.42,3896.42,3896.42,3896.42,0],["2015-08-21",3896.42,3896.42,3896.42,3896.42,0],["2015-08-24",3896.42,3896.42,3896.42,3896.42,0],["2015-08-25",3896.42,3896.42,3896.42,3896.42,0],["2015-08-26",3896.42,3896.42,3896.42,3896.42,0],["2015-08-27",3896.42,3896.42,3896.42,3896.42,0],["2015-08-28",3896.42,3896.42,3896.42,3896.42,0],["2015-08-31",3896.42,3896.42,3896.42,3896.42,4300],["2015-09-01",3896.42,3896.42,3896.42,3896.42,0],["2015-09-03",3896.42,3896.42,3896.42,3896.42,0],["2015-09-04",3896.42,3896.42,3896.42,3896.42,0],["2015-09-07",3896.42,3896.42,3896.42,3896.42,0],["2015-09-08",3896.42,3896.42,3896.42,3896.42,0],["2015-09-09",3896.42,3896.42,3896.42,3896.42,0],["2015-09-10",3896.42,3896.42,3896.42,3896.42,0],["2015-09-11",3896.42,3896.42,3896.42,3896.42,0],["2015-09-14",3896.42,3896.42,3896.42,3896.42,0],["2015-09-15",3896.42,3896.42,3896.42,3896.42,0],["2015-09-16",3896.42,3896.42,3896.42,3896.42,0],["2015-09-17",3896.42,3896.42,3896.42,3896.42,0],["2015-09-18",3896.42,3896.42,3896.42,3896.42,0],["2015-09-21",3896.42,3896.42,3896.42,3896.42,0],["2015-09-22",3896.42,3896.42,3896.42,3896.42,0],["2015-09-23",3896.42,3896.42,3896.42,3896.42,700],["2015-09-24",3896.42,3896.42,3896.42,3896.42,300],["2015-09-25",3896.42,3896.42,3896.42,3896.42,0],["2015-09-28",3896.42,3896.42,3896.42,3896.42,1000],["2015-09-29",3896.42,3896.42,3896.42,3896.42,0],["2015-09-30",3896.42,3896.42,3896.42,3896.42,0],["2015-10-01",3896.42,3896.42,3896.42,3896.42,0],["2015-10-02",3896.42,3896.42,3896.42,3896.42,0],["2015-10-05",3896.42,3896.42,3896.42,3896.42,1000],["2015-10-06",3896.42,3896.42,3896.42,3896.42,0],["2015-10-07",3896.42,3896.42,3896.42,3896.42,4500],["2015-10-08",3896.42,3896.42,3850.58,3896.42,4900],["2015-10-09",3896.42,3896.42,3896.42,3896.42,2000],["2015-10-12",3896.42,3896.42,3896.42,3896.42,0],["2015-10-13",3896.42,3896.42,3896.42,3896.42,300],["2015-10-14",3850.58,3896.42,3850.58,3896.42,26700],["2015-10-15",3896.42,3896.42,3896.42,3896.42,7600],["2015-10-16",3896.42,3896.42,3896.42,3896.42,0],["2015-10-19",3896.42,3896.42,3896.42,3896.42,4600],["2015-10-20",3896.42,3896.42,3896.42,3896.42,3800],["2015-10-21",3896.42,3896.42,3896.42,3896.42,0],["2015-10-22",3896.42,3896.42,3896.42,3896.42,0],["2015-10-23",4125.62,4125.62,4125.62,4125.62,1000],["2015-10-26",4125.62,4125.62,4125.62,4125.62,0],["2015-10-27",4125.62,4125.62,4125.62,4125.62,0],["2015-10-28",4354.82,4354.82,4354.82,4354.82,500],["2015-10-29",3713.06,3896.42,3713.06,3896.42,5200],["2015-10-30",3896.42,3896.42,3896.42,3896.42,0],["2015-11-02",3896.42,3896.42,3896.42,3896.42,100],["2015-11-03",3896.42,3896.42,3896.42,3896.42,0],["2015-11-04",3896.42,3896.42,3896.42,3896.42,0],["2015-11-05",3896.42,3896.42,3896.42,3896.42,200],["2015-11-06",3896.42,3896.42,3896.42,3896.42,0],["2015-11-09",3896.42,3896.42,3896.42,3896.42,0],["2015-11-10",3896.42,3896.42,3896.42,3896.42,0],["2015-11-11",3896.42,3896.42,3896.42,3896.42,0],["2015-11-12",3896.42,3896.42,3896.42,3896.42,0],["2015-11-13",3896.42,3896.42,3896.42,3896.42,0],["2015-11-16",3896.42,3896.42,3896.42,3896.42,4900],["2015-11-17",4033.94,4125.62,4033.94,4125.62,2700],["2015-11-18",4125.62,4125.62,4125.62,4125.62,0],["2015-11-19",4125.62,4125.62,4125.62,4125.62,3000],["2015-11-20",4125.62,4125.62,4125.62,4125.62,1000],["2015-11-23",4125.62,4125.62,4125.62,4125.62,2800],["2015-11-24",4125.62,4125.62,4125.62,4125.62,14800],["2015-11-25",4125.62,4125.62,4125.62,4125.62,0],["2015-11-26",4125.62,4125.62,4125.62,4125.62,0],["2015-11-27",4125.62,4125.62,4125.62,4125.62,0],["2015-11-30",4125.62,4125.62,4125.62,4125.62,0],["2015-12-01",4125.62,4125.62,4125.62,4125.62,1900],["2015-12-02",4125.62,4125.62,4125.62,4125.62,0],["2015-12-03",4125.62,4125.62,4125.62,4125.62,0],["2015-12-04",4125.62,4125.62,4125.62,4125.62,0],["2015-12-07",4125.62,4125.62,4125.62,4125.62,0],["2015-12-08",4125.62,4125.62,4125.62,4125.62,0],["2015-12-09",4125.62,4125.62,4125.62,4125.62,0],["2015-12-10",4125.62,4125.62,4125.62,4125.62,0],["2015-12-11",4125.62,4125.62,4125.62,4125.62,0],["2015-12-14",4125.62,4125.62,4125.62,4125.62,0],["2015-12-15",3758.9,3758.9,3758.9,3758.9,100],["2015-12-16",3758.9,3758.9,3758.9,3758.9,2],["2015-12-17",3758.9,3758.9,3758.9,3758.9,0],["2015-12-18",3758.9,3758.9,3758.9,3758.9,0],["2015-12-21",3208.82,4308.98,3208.82,4308.98,8700],["2015-12-22",3988.1,3988.1,3988.1,3988.1,100],["2015-12-23",4354.82,4354.82,4354.82,4354.82,200],["2015-12-24",4354.82,4354.82,4354.82,4354.82,0],["2015-12-25",4354.82,4354.82,4354.82,4354.82,0],["2015-12-28",4354.82,4354.82,4354.82,4354.82,0],["2015-12-29",4354.82,4354.82,4354.82,4354.82,0],["2015-12-30",4354.82,4354.82,4354.82,4354.82,0],["2015-12-31",4354.82,4354.82,4354.82,4354.82,0],["2016-01-04",4354.82,4354.82,4354.82,4354.82,0],["2016-01-05",3713.06,3713.06,3713.06,3713.06,100],["2016-01-06",3713.06,3713.06,3713.06,3713.06,0],["2016-01-07",3713.06,3713.06,3713.06,3713.06,0],["2016-01-08",3162.98,3162.98,3162.98,3162.98,100],["2016-01-11",3621.38,3621.38,3621.38,3621.38,200],["2016-01-12",4125.62,4125.62,4125.62,4125.62,1100],["2016-01-13",4125.62,4125.62,4125.62,4125.62,0],["2016-01-14",4125.62,4125.62,4125.62,4125.62,0],["2016-01-15",4125.62,4125.62,4125.62,4125.62,1900],["2016-01-18",4125.62,4308.98,4125.62,4308.98,20100],["2016-01-19",4125.62,4125.62,4125.62,4125.62,0],["2016-01-20",4125.62,4125.62,4125.62,4125.62,0],["2016-01-21",4125.62,4125.62,4125.62,4125.62,1600],["2016-01-22",4125.62,4125.62,4125.62,4125.62,3400],["2016-01-25",4675.71,4675.71,4675.71,4675.71,100],["2016-01-26",4675.71,4675.71,4675.71,4675.71,0],["2016-01-27",4675.71,4675.71,4675.71,4675.71,0],["2016-01-28",3988.1,3988.1,3988.1,3988.1,100],["2016-01-29",4125.62,4125.62,4125.62,4125.62,1500],["2016-02-01",3529.7,3529.7,3529.7,3529.7,100],["2016-02-02",3529.7,3529.7,3529.7,3529.7,0],["2016-02-03",3529.7,3529.7,3529.7,3529.7,0],["2016-02-04",4033.94,4033.94,4033.94,4033.94,200],["2016-02-05",4125.62,4125.62,4125.62,4125.62,4000],["2016-02-15",4584.03,4629.87,4584.03,4629.87,10900],["2016-02-16",4629.87,4629.87,4629.87,4629.87,0],["2016-02-17",4629.87,4629.87,4629.87,4629.87,0],["2016-02-18",3942.26,3942.26,3942.26,3942.26,100],["2016-02-19",3942.26,3942.26,3942.26,3942.26,0],["2016-02-22",3942.26,3942.26,3942.26,3942.26,0],["2016-02-23",3942.26,3942.26,3942.26,3942.26,0],["2016-02-24",3942.26,3942.26,3942.26,3942.26,0],["2016-02-25",3942.26,3942.26,3942.26,3942.26,0],["2016-02-26",3942.26,3942.26,3942.26,3942.26,0],["2016-02-29",3942.26,3942.26,3942.26,3942.26,0],["2016-03-01",3942.26,3942.26,3942.26,3942.26,0],["2016-03-02",4354.82,4354.82,4354.82,4354.82,100],["2016-03-03",4354.82,4354.82,4354.82,4354.82,0],["2016-03-04",4354.82,4354.82,4354.82,4354.82,0],["2016-03-07",4354.82,4354.82,4354.82,4354.82,0],["2016-03-08",4354.82,4354.82,4354.82,4354.82,0],["2016-03-09",4354.82,4354.82,4354.82,4354.82,0],["2016-03-10",4354.82,4354.82,4354.82,4354.82,0],["2016-03-11",4354.82,4354.82,4354.82,4354.82,0],["2016-03-14",4354.82,4354.82,4354.82,4354.82,0],["2016-03-15",4354.82,4354.82,4354.82,4354.82,0],["2016-03-16",4354.82,4354.82,4354.82,4354.82,0],["2016-03-17",4354.82,4354.82,4354.82,4354.82,0],["2016-03-18",4354.82,4354.82,4354.82,4354.82,0],["2016-03-21",4354.82,4354.82,4354.82,4354.82,0],["2016-03-22",3758.9,4584.03,3758.9,4584.03,9000],["2016-03-23",4400.67,4400.67,4400.67,4400.67,0],["2016-03-24",4400.67,4400.67,4400.67,4400.67,0],["2016-03-25",3758.9,3758.9,3758.9,3758.9,100],["2016-03-28",3758.9,3758.9,3758.9,3758.9,0],["2016-03-29",4125.62,4125.62,4125.62,4125.62,100],["2016-03-30",4400.67,4400.67,4354.82,4354.82,1100],["2016-03-31",4354.82,4354.82,4354.82,4354.82,0],["2016-04-01",4354.82,4354.82,4354.82,4354.82,1000],["2016-04-04",4354.82,4354.82,4354.82,4354.82,1000],["2016-04-05",4354.82,4354.82,4354.82,4354.82,0],["2016-04-06",4354.82,4354.82,4354.82,4354.82,0],["2016-04-07",4354.82,4354.82,4354.82,4354.82,0],["2016-04-08",3713.06,3713.06,3713.06,3713.06,100],["2016-04-11",3575.54,3575.54,3575.54,3575.54,11800],["2016-04-12",4033.94,4033.94,4033.94,4033.94,5600],["2016-04-13",4033.94,4033.94,4033.94,4033.94,0],["2016-04-14",3988.1,3988.1,3988.1,3988.1,400],["2016-04-15",3988.1,3988.1,3988.1,3988.1,0],["2016-04-19",3988.1,3988.1,3988.1,3988.1,500],["2016-04-20",4125.62,4125.62,3988.1,3988.1,8100],["2016-04-21",4125.62,4125.62,4125.62,4125.62,3000],["2016-04-22",4125.62,4125.62,4125.62,4125.62,10000],["2016-04-25",4125.62,4171.46,3988.1,3988.1,20100],["2016-04-26",4125.62,4125.62,4125.62,4125.62,10000],["2016-04-27",4125.62,4217.3,4125.62,4217.3,12100],["2016-04-28",4171.46,4171.46,4171.46,4171.46,100],["2016-04-29",4125.62,4125.62,4125.62,4125.62,3900],["2016-05-04",4125.62,4125.62,4125.62,4125.62,7000],["2016-05-05",4125.62,4125.62,4125.62,4125.62,11549],["2016-05-06",4125.62,4125.62,4125.62,4125.62,14800],["2016-05-09",4125.62,4125.62,4125.62,4125.62,6500],["2016-05-10",4125.62,4125.62,4125.62,4125.62,0],["2016-05-11",4125.62,4125.62,4125.62,4125.62,0],["2016-05-12",4125.62,4125.62,4125.62,4125.62,0],["2016-05-13",4125.62,4125.62,4125.62,4125.62,0],["2016-05-16",4125.62,4125.62,4125.62,4125.62,3866],["2016-05-17",4125.62,4125.62,4125.62,4125.62,0],["2016-05-18",4125.62,4125.62,4125.62,4125.62,800],["2016-05-19",4125.62,4125.62,4125.62,4125.62,100],["2016-05-20",4125.62,4125.62,4125.62,4125.62,0],["2016-05-23",4125.62,4125.62,4125.62,4125.62,0],["2016-05-24",4125.62,4125.62,4125.62,4125.62,0],["2016-05-25",4125.62,4125.62,4125.62,4125.62,0],["2016-05-26",3529.7,3529.7,3529.7,3529.7,3800],["2016-05-27",3529.7,3529.7,3529.7,3529.7,0],["2016-05-30",3988.1,3988.1,3988.1,3988.1,10100],["2016-05-31",3988.1,3988.1,3988.1,3988.1,400],["2016-06-01",3988.1,3988.1,3988.1,3988.1,0],["2016-06-02",3988.1,3988.1,3988.1,3988.1,0],["2016-06-03",3988.1,3988.1,3988.1,3988.1,0],["2016-06-06",3988.1,3988.1,3988.1,3988.1,0],["2016-06-07",3988.1,3988.1,3988.1,3988.1,0],["2016-06-08",3988.1,3988.1,3988.1,3988.1,0],["2016-06-09",3988.1,3988.1,3988.1,3988.1,0],["2016-06-10",3988.1,3988.1,3988.1,3988.1,400],["2016-06-13",4125.62,4125.62,4125.62,4125.62,7800],["2016-06-14",4125.62,4125.62,4125.62,4125.62,1000],["2016-06-15",4125.62,4125.62,4125.62,4125.62,0],["2016-06-16",4125.62,4125.62,4125.62,4125.62,1983],["2016-06-17",4125.62,4125.62,4125.62,4125.62,0],["2016-06-20",4125.62,4125.62,4125.62,4125.62,0],["2016-06-21",4125.62,4125.62,4125.62,4125.62,0],["2016-06-22",4125.62,4125.62,4125.62,4125.62,0],["2016-06-23",4125.62,4125.62,4125.62,4125.62,0],["2016-06-24",4125.62,4125.62,4125.62,4125.62,0],["2016-06-27",4125.62,4125.62,4125.62,4125.62,3000],["2016-06-28",4125.62,4125.62,4125.62,4125.62,0],["2016-06-29",4125.62,4125.62,4125.62,4125.62,2],["2016-06-30",4125.62,4125.62,4125.62,4125.62,4300],["2016-07-01",4125.62,4125.62,4125.62,4125.62,0],["2016-07-04",4125.62,4125.62,4125.62,4125.62,0],["2016-07-05",4125.62,4125.62,4125.62,4125.62,0],["2016-07-06",4125.62,4125.62,4125.62,4125.62,0],["2016-07-07",4125.62,4125.62,4125.62,4125.62,1900],["2016-07-08",4125.62,4125.62,4125.62,4125.62,0],["2016-07-11",4125.62,4125.62,4125.62,4125.62,0],["2016-07-12",4125.62,4125.62,4125.62,4125.62,183],["2016-07-13",4125.62,4125.62,4125.62,4125.62,0],["2016-07-14",4125.62,4125.62,4125.62,4125.62,0],["2016-07-15",4125.62,4125.62,4125.62,4125.62,4000],["2016-07-18",4125.62,4125.62,4125.62,4125.62,0],["2016-07-19",4125.62,4125.62,4125.62,4125.62,81],["2016-07-20",4125.62,4125.62,4125.62,4125.62,0],["2016-07-21",4125.62,4125.62,4125.62,4125.62,0],["2016-07-22",4125.62,4125.62,4125.62,4125.62,0],["2016-07-25",4125.62,4125.62,4125.62,4125.62,0],["2016-07-26",4125.62,4125.62,4125.62,4125.62,0],["2016-07-27",4125.62,4125.62,4125.62,4125.62,0],["2016-07-28",4125.62,4125.62,4125.62,4125.62,0],["2016-07-29",4125.62,4125.62,4125.62,4125.62,0],["2016-08-01",4125.62,4125.62,4125.62,4125.62,0],["2016-08-02",4125.62,4125.62,4125.62,4125.62,0],["2016-08-03",4125.62,4125.62,4125.62,4125.62,0],["2016-08-04",4125.62,4125.62,4125.62,4125.62,0],["2016-08-05",4125.62,4125.62,4125.62,4125.62,0],["2016-08-08",4125.62,4125.62,4125.62,4125.62,0],["2016-08-09",4125.62,4125.62,4125.62,4125.62,0],["2016-08-10",4125.62,4125.62,4125.62,4125.62,0],["2016-08-11",4125.62,4125.62,4125.62,4125.62,0],["2016-08-12",4584.03,4584.03,4584.03,4584.03,2300],["2016-08-15",4584.03,4584.03,4584.03,4584.03,0],["2016-08-16",4584.03,4584.03,4584.03,4584.03,0],["2016-08-17",4584.03,4584.03,4584.03,4584.03,0],["2016-08-18",4125.62,4125.62,4125.62,4125.62,1900],["2016-08-19",4125.62,4125.62,4125.62,4125.62,0],["2016-08-22",4125.62,4125.62,4125.62,4125.62,0],["2016-08-23",4125.62,4125.62,4125.62,4125.62,0],["2016-08-24",4125.62,4125.62,4125.62,4125.62,0],["2016-08-25",4125.62,4125.62,4125.62,4125.62,0],["2016-08-26",4125.62,4125.62,4125.62,4125.62,0],["2016-08-29",4125.62,4125.62,4125.62,4125.62,0],["2016-08-30",4125.62,4125.62,4125.62,4125.62,0],["2016-08-31",4125.62,4125.62,4125.62,4125.62,0],["2016-09-01",4125.62,4125.62,4125.62,4125.62,0],["2016-09-05",4125.62,4125.62,4125.62,4125.62,0],["2016-09-06",4125.62,4125.62,4125.62,4125.62,0],["2016-09-07",4125.62,4125.62,4125.62,4125.62,0],["2016-09-08",4125.62,4125.62,4125.62,4125.62,0],["2016-09-09",4125.62,4125.62,4125.62,4125.62,0],["2016-09-12",4125.62,4125.62,4125.62,4125.62,0],["2016-09-13",4125.62,4125.62,4125.62,4125.62,0],["2016-09-14",4125.62,4125.62,4125.62,4125.62,0],["2016-09-15",4125.62,4125.62,4125.62,4125.62,0],["2016-09-16",4125.62,4125.62,4125.62,4125.62,0],["2016-09-19",4125.62,4125.62,4125.62,4125.62,0],["2016-09-20",4125.62,4125.62,4125.62,4125.62,0],["2016-09-21",4125.62,4125.62,4125.62,4125.62,0],["2016-09-22",4125.62,4125.62,4125.62,4125.62,0],["2016-09-23",4125.62,4125.62,4125.62,4125.62,0],["2016-09-26",4125.62,4125.62,4125.62,4125.62,0],["2016-09-27",4125.62,4125.62,4125.62,4125.62,0],["2016-09-28",4125.62,4125.62,4125.62,4125.62,0],["2016-09-29",4125.62,4125.62,4125.62,4125.62,0],["2016-09-30",4125.62,4125.62,4125.62,4125.62,0],["2016-10-03",4125.62,4125.62,4125.62,4125.62,0],["2016-10-04",4125.62,4125.62,4125.62,4125.62,0],["2016-10-05",4125.62,4125.62,4125.62,4125.62,0],["2016-10-06",4125.62,4125.62,4125.62,4125.62,0],["2016-10-07",4125.62,4125.62,4125.62,4125.62,0],["2016-10-10",4125.62,4125.62,4125.62,4125.62,0],["2016-10-11",4125.62,4125.62,4125.62,4125.62,0],["2016-10-12",4125.62,4125.62,4125.62,4125.62,0],["2016-10-13",4079.78,4079.78,4079.78,4079.78,4000],["2016-10-14",4079.78,4079.78,4079.78,4079.78,0],["2016-10-17",4079.78,4079.78,4079.78,4079.78,0],["2016-10-18",4079.78,4079.78,4079.78,4079.78,0],["2016-10-19",4079.78,4079.78,4079.78,4079.78,0],["2016-10-20",4079.78,4079.78,4079.78,4079.78,0],["2016-10-21",4171.46,4171.46,4171.46,4171.46,1900],["2016-10-24",4171.46,4171.46,4171.46,4171.46,0],["2016-10-25",4354.82,4354.82,4354.82,4354.82,2000],["2016-10-26",4354.82,4354.82,4354.82,4354.82,0],["2016-10-27",4354.82,4354.82,4354.82,4354.82,0],["2016-10-28",4354.82,4354.82,4354.82,4354.82,0],["2016-10-31",4354.82,4354.82,4354.82,4354.82,0],["2016-11-01",4354.82,4354.82,4354.82,4354.82,0],["2016-11-02",4492.35,4492.35,4492.35,4492.35,10900],["2016-11-03",4492.35,4492.35,4492.35,4492.35,0],["2016-11-04",3896.42,3896.42,3896.42,3896.42,1000],["2016-11-07",4125.62,4125.62,4125.62,4125.62,5000],["2016-11-08",4125.62,4125.62,4125.62,4125.62,3800],["2016-11-09",4125.62,4125.62,4125.62,4125.62,0],["2016-11-10",4446.51,4446.51,4446.51,4446.51,100],["2016-11-11",4446.51,4446.51,4446.51,4446.51,0],["2016-11-14",4446.51,4446.51,4446.51,4446.51,0],["2016-11-15",4446.51,4446.51,4446.51,4446.51,0],["2016-11-16",4446.51,4446.51,4446.51,4446.51,0],["2016-11-17",4446.51,4446.51,4446.51,4446.51,0],["2016-11-18",4446.51,4446.51,4446.51,4446.51,0],["2016-11-21",4446.51,4446.51,4446.51,4446.51,0],["2016-11-22",4446.51,4446.51,4446.51,4446.51,0],["2016-11-23",4446.51,4446.51,4446.51,4446.51,0],["2016-11-24",4446.51,4446.51,4446.51,4446.51,0],["2016-11-25",4446.51,4446.51,4446.51,4446.51,0],["2016-11-28",4446.51,4446.51,4446.51,4446.51,0],["2016-11-29",4446.51,4446.51,4446.51,4446.51,0],["2016-11-30",4079.78,4079.78,4079.78,4079.78,1000],["2016-12-01",4079.78,4079.78,4079.78,4079.78,0],["2016-12-02",4079.78,4079.78,4079.78,4079.78,0],["2016-12-05",4125.62,4125.62,4125.62,4125.62,1000],["2016-12-06",4125.62,4125.62,4125.62,4125.62,0],["2016-12-07",4125.62,4125.62,4125.62,4125.62,0],["2016-12-08",4125.62,4125.62,4125.62,4125.62,0],["2016-12-09",4125.62,4125.62,4125.62,4125.62,0],["2016-12-12",4125.62,4125.62,4125.62,4125.62,0],["2016-12-13",4125.62,4125.62,4125.62,4125.62,0],["2016-12-14",4125.62,4125.62,4125.62,4125.62,0],["2016-12-15",4125.62,4125.62,4125.62,4125.62,0],["2016-12-16",4125.62,4125.62,4125.62,4125.62,0],["2016-12-19",4125.62,4125.62,4125.62,4125.62,0],["2016-12-20",4125.62,4125.62,4125.62,4125.62,0],["2016-12-21",4125.62,4125.62,4125.62,4125.62,0],["2016-12-22",4125.62,4125.62,4125.62,4125.62,0],["2016-12-23",4033.94,4033.94,4033.94,4033.94,900],["2016-12-26",4033.94,4033.94,4033.94,4033.94,0],["2016-12-27",4033.94,4033.94,4033.94,4033.94,0],["2016-12-28",4033.94,4033.94,4033.94,4033.94,0],["2016-12-29",4033.94,4033.94,4033.94,4033.94,0],["2016-12-30",4584.03,4584.03,4584.03,4584.03,100],["2017-01-03",4584.03,4584.03,4584.03,4584.03,0],["2017-01-04",4584.03,4584.03,4584.03,4584.03,0],["2017-01-05",4538.19,4538.19,4538.19,4538.19,2400],["2017-01-06",4125.62,4125.62,4125.62,4125.62,200],["2017-01-09",4125.62,4125.62,4125.62,4125.62,0],["2017-01-10",4125.62,4125.62,4125.62,4125.62,0],["2017-01-11",4584.03,4584.03,4584.03,4584.03,100],["2017-01-12",4584.03,4584.03,4584.03,4584.03,0],["2017-01-13",4584.03,4584.03,4584.03,4584.03,0],["2017-01-16",4584.03,4584.03,4584.03,4584.03,0],["2017-01-17",4584.03,4584.03,4584.03,4584.03,0],["2017-01-18",4584.03,4584.03,4584.03,4584.03,0],["2017-01-19",4125.62,4125.62,4125.62,4125.62,1000],["2017-01-20",4125.62,4125.62,4125.62,4125.62,0],["2017-01-23",4125.62,4125.62,4125.62,4125.62,0],["2017-01-24",4125.62,4125.62,4125.62,4125.62,0],["2017-01-25",4125.62,4125.62,4125.62,4125.62,0],["2017-02-02",4125.62,4125.62,4125.62,4125.62,0],["2017-02-03",4125.62,4125.62,4125.62,4125.62,0],["2017-02-06",4125.62,4125.62,4125.62,4125.62,900],["2017-02-07",4125.62,4125.62,4125.62,4125.62,0],["2017-02-08",4217.3,4217.3,4217.3,4217.3,4700],["2017-02-09",4217.3,4217.3,4217.3,4217.3,1900],["2017-02-10",4217.3,4217.3,4217.3,4217.3,0],["2017-02-13",4217.3,4217.3,4217.3,4217.3,0],["2017-02-14",4538.19,4538.19,4538.19,4538.19,100],["2017-02-15",4538.19,4538.19,4538.19,4538.19,0],["2017-02-16",4538.19,4538.19,4538.19,4538.19,0],["2017-02-17",4538.19,4538.19,4538.19,4538.19,0],["2017-02-20",4538.19,4538.19,4538.19,4538.19,0],["2017-02-21",4538.19,4538.19,4538.19,4538.19,0],["2017-02-22",4538.19,4538.19,4538.19,4538.19,0],["2017-02-23",4538.19,4538.19,4538.19,4538.19,0],["2017-02-24",4538.19,4538.19,4538.19,4538.19,0],["2017-02-27",4538.19,4538.19,4538.19,4538.19,0],["2017-02-28",4538.19,4538.19,4538.19,4538.19,0],["2017-03-01",4538.19,4538.19,4538.19,4538.19,0],["2017-03-02",4538.19,4538.19,4538.19,4538.19,0],["2017-03-03",4538.19,4538.19,4538.19,4538.19,0],["2017-03-06",4538.19,4538.19,4538.19,4538.19,0],["2017-03-07",4492.35,4492.35,4492.35,4492.35,1900],["2017-03-08",4492.35,4492.35,4492.35,4492.35,0],["2017-03-09",4492.35,4492.35,4492.35,4492.35,9700],["2017-03-10",4492.35,4492.35,4492.35,4492.35,0],["2017-03-13",4492.35,4492.35,4492.35,4492.35,0],["2017-03-14",4492.35,4492.35,4492.35,4492.35,0],["2017-03-15",4492.35,4492.35,4492.35,4492.35,0],["2017-03-16",4492.35,4492.35,4492.35,4492.35,209700],["2017-03-17",4492.35,4492.35,4492.35,4492.35,2000],["2017-03-20",4492.35,4492.35,4492.35,4492.35,0],["2017-03-21",4492.35,4492.35,4492.35,4492.35,0],["2017-03-22",4492.35,4492.35,4492.35,4492.35,0],["2017-03-23",4492.35,4492.35,4492.35,4492.35,0],["2017-03-24",4446.51,4446.51,4446.51,4446.51,4000],["2017-03-27",4446.51,4446.51,4446.51,4446.51,0],["2017-03-28",4538.19,4538.19,4538.19,4538.19,2100],["2017-03-29",4538.19,4538.19,4538.19,4538.19,0],["2017-03-30",4538.19,4538.19,4538.19,4538.19,0],["2017-03-31",4538.19,4538.19,4538.19,4538.19,0],["2017-04-03",4538.19,4538.19,4538.19,4538.19,0],["2017-04-04",4538.19,4538.19,4538.19,4538.19,0],["2017-04-05",4538.19,4538.19,4538.19,4538.19,2800],["2017-04-07",4538.19,4538.19,4538.19,4538.19,0],["2017-04-10",4538.19,4538.19,4538.19,4538.19,0],["2017-04-11",4538.19,4538.19,4538.19,4538.19,0],["2017-04-12",4538.19,4538.19,4538.19,4538.19,0],["2017-04-13",4538.19,4538.19,4538.19,4538.19,0],["2017-04-14",4538.19,4538.19,4538.19,4538.19,1000],["2017-04-17",4538.19,4538.19,4538.19,4538.19,0],["2017-04-18",4538.19,4538.19,4538.19,4538.19,0],["2017-04-19",4538.19,4538.19,4538.19,4538.19,0],["2017-04-20",4538.19,4538.19,4538.19,4538.19,0],["2017-04-21",4538.19,4538.19,4538.19,4538.19,0],["2017-04-24",4538.19,4538.19,4538.19,4538.19,0],["2017-04-25",4813.23,4813.23,4813.23,4813.23,100],["2017-04-26",4813.23,4813.23,4813.23,4813.23,0],["2017-04-27",4813.23,4813.23,4813.23,4813.23,0],["2017-04-28",4813.23,4813.23,4813.23,4813.23,0],["2017-05-03",5271.63,5271.63,5271.63,5271.63,100],["2017-05-04",5271.63,5271.63,5271.63,5271.63,0],["2017-05-05",5271.63,5271.63,5271.63,5271.63,0],["2017-05-08",5271.63,5271.63,5271.63,5271.63,0],["2017-05-09",5271.63,5271.63,5271.63,5271.63,0],["2017-05-10",5271.63,5271.63,5271.63,5271.63,0],["2017-05-11",5271.63,5271.63,5271.63,5271.63,0],["2017-05-12",5638.35,5638.35,4859.07,4859.07,200],["2017-05-15",5271.63,5271.63,5271.63,5271.63,0],["2017-05-16",5271.63,5271.63,5271.63,5271.63,0],["2017-05-17",5638.35,6050.91,5638.35,6050.91,200],["2017-05-18",5867.55,5867.55,5867.55,5867.55,0],["2017-05-19",6726.22,6726.22,6726.22,6726.22,100],["2017-05-22",7728.0,7728.0,5724.44,5724.44,300],["2017-05-23",6392.29,6392.29,6392.29,6392.29,0],["2017-05-24",6392.29,6392.29,6392.29,6392.29,0],["2017-05-25",6392.29,6392.29,6392.29,6392.29,0],["2017-05-26",6392.29,6392.29,6392.29,6392.29,0],["2017-05-29",6392.29,6392.29,6392.29,6392.29,0],["2017-05-30",6392.29,6392.29,6392.29,6392.29,0],["2017-05-31",6392.29,6392.29,6392.29,6392.29,0],["2017-06-01",6392.29,6392.29,6392.29,6392.29,0],["2017-06-02",6392.29,6392.29,6392.29,6392.29,0],["2017-06-05",6392.29,6392.29,6392.29,6392.29,0],["2017-06-06",6392.29,6392.29,6392.29,6392.29,0],["2017-06-07",6392.29,6392.29,6392.29,6392.29,0],["2017-06-08",6392.29,6392.29,6392.29,6392.29,0],["2017-06-09",6392.29,6392.29,6392.29,6392.29,0],["2017-06-12",6392.29,6392.29,6392.29,6392.29,0],["2017-06-13",6392.29,6392.29,6392.29,6392.29,0],["2017-06-14",6392.29,6392.29,6392.29,6392.29,0],["2017-06-15",6392.29,6392.29,6392.29,6392.29,0],["2017-06-16",6392.29,6392.29,6392.29,6392.29,0],["2017-06-19",6392.29,6392.29,6392.29,6392.29,0],["2017-06-20",6392.29,6392.29,6392.29,6392.29,0],["2017-06-21",6392.29,6392.29,6392.29,6392.29,0],["2017-06-22",6392.29,6392.29,6392.29,6392.29,0],["2017-06-23",6392.29,6392.29,6392.29,6392.29,0],["2017-06-26",6392.29,6392.29,6392.29,6392.29,0],["2017-06-27",6392.29,6392.29,6392.29,6392.29,0],["2017-06-28",6392.29,6392.29,6392.29,6392.29,0],["2017-06-29",6392.29,6392.29,6392.29,6392.29,0],["2017-06-30",6392.29,6392.29,6392.29,6392.29,0],["2017-07-03",6392.29,6392.29,6392.29,6392.29,0],["2017-07-04",6392.29,6392.29,6392.29,6392.29,0],["2017-07-05",6392.29,6392.29,6392.29,6392.29,0],["2017-07-06",6392.29,6392.29,6392.29,6392.29,0],["2017-07-07",6392.29,6392.29,6392.29,6392.29,0],["2017-07-10",6392.29,6392.29,6392.29,6392.29,0],["2017-07-11",6392.29,6392.29,6392.29,6392.29,0],["2017-07-12",6392.29,6392.29,6392.29,6392.29,0],["2017-07-13",6392.29,6392.29,6392.29,6392.29,0],["2017-07-14",6392.29,6392.29,6392.29,6392.29,0],["2017-07-17",6392.29,6392.29,6392.29,6392.29,0],["2017-07-18",6392.29,6392.29,6392.29,6392.29,0],["2017-07-19",6392.29,6392.29,6392.29,6392.29,0],["2017-07-20",3864.0,3864.0,3864.0,3864.0,400],["2017-07-21",3864.0,3864.0,3864.0,3864.0,0],["2017-07-24",3864.0,3864.0,3864.0,3864.0,0],["2017-07-25",3864.0,3864.0,3864.0,3864.0,0],["2017-07-26",3864.0,3864.0,3864.0,3864.0,0],["2017-07-27",3864.0,3864.0,3864.0,3864.0,0],["2017-07-28",4054.81,4293.33,4054.81,4293.33,5900],["2017-07-31",4245.63,4245.63,4245.63,4245.63,0],["2017-08-01",4245.63,4245.63,4245.63,4245.63,0],["2017-08-02",4245.63,4245.63,4245.63,4245.63,0],["2017-08-03",4245.63,4245.63,4245.63,4245.63,0],["2017-08-04",4245.63,4245.63,4245.63,4245.63,0],["2017-08-07",4245.63,4245.63,4245.63,4245.63,0],["2017-08-08",4245.63,4245.63,4245.63,4245.63,0],["2017-08-09",4245.63,4245.63,4245.63,4245.63,0],["2017-08-10",4245.63,4245.63,4245.63,4245.63,0],["2017-08-11",4245.63,4245.63,4245.63,4245.63,0],["2017-08-14",4245.63,4245.63,4245.63,4245.63,0],["2017-08-15",4245.63,4245.63,4245.63,4245.63,0],["2017-08-16",4770.37,4770.37,4770.37,4770.37,100],["2017-08-17",4770.37,4770.37,4770.37,4770.37,0],["2017-08-18",4770.37,4770.37,4770.37,4770.37,0],["2017-08-21",4770.37,4770.37,4770.37,4770.37,0],["2017-08-22",4770.37,4770.37,4770.37,4770.37,0],["2017-08-23",4770.37,4770.37,4770.37,4770.37,0],["2017-08-24",4770.37,4770.37,4770.37,4770.37,0],["2017-08-25",4770.37,4770.37,4770.37,4770.37,0],["2017-08-28",4770.37,4770.37,4770.37,4770.37,0],["2017-08-29",4770.37,4770.37,4770.37,4770.37,0],["2017-08-30",4770.37,4770.37,4770.37,4770.37,0],["2017-08-31",4293.33,4293.33,4293.33,4293.33,2000],["2017-09-01",4293.33,4293.33,4293.33,4293.33,0],["2017-09-05",4293.33,4293.33,4293.33,4293.33,0],["2017-09-06",4293.33,4293.33,4293.33,4293.33,900],["2017-09-07",4293.33,4293.33,4293.33,4293.33,1000],["2017-09-08",4293.33,4293.33,4293.33,4293.33,0],["2017-09-11",4293.33,4293.33,4293.33,4293.33,2000],["2017-09-12",4293.33,4293.33,4293.33,4293.33,0],["2017-09-13",4293.33,4293.33,4293.33,4293.33,0],["2017-09-14",4293.33,4293.33,4293.33,4293.33,0],["2017-09-15",4293.33,4293.33,4293.33,4293.33,0],["2017-09-18",4293.33,4293.33,4293.33,4293.33,0],["2017-09-19",4293.33,4293.33,4293.33,4293.33,0],["2017-09-20",4293.33,4293.33,4293.33,4293.33,0],["2017-09-21",4293.33,4293.33,4293.33,4293.33,0],["2017-09-22",4293.33,4293.33,4293.33,4293.33,0],["2017-09-25",4293.33,4293.33,4293.33,4293.33,0],["2017-09-26",4293.33,4293.33,4293.33,4293.33,0],["2017-09-27",3816.3,3816.3,3816.3,3816.3,100],["2017-09-28",3816.3,3816.3,3816.3,3816.3,0],["2017-09-29",3816.3,3816.3,3816.3,3816.3,98],["2017-10-02",3816.3,3816.3,3816.3,3816.3,0],["2017-10-03",3816.3,3816.3,3816.3,3816.3,0],["2017-10-04",3816.3,3816.3,3816.3,3816.3,0],["2017-10-05",3816.3,3816.3,3816.3,3816.3,0],["2017-10-06",3816.3,3816.3,3816.3,3816.3,0],["2017-10-09",3816.3,3816.3,3816.3,3816.3,0],["2017-10-10",3816.3,3816.3,3816.3,3816.3,0],["2017-10-11",3816.3,3816.3,3816.3,3816.3,0],["2017-10-12",3816.3,3816.3,3816.3,3816.3,0],["2017-10-13",3816.3,3816.3,3816.3,3816.3,0],["2017-10-16",3816.3,3816.3,3816.3,3816.3,0],["2017-10-17",3816.3,3816.3,3816.3,3816.3,0],["2017-10-18",3816.3,3816.3,3816.3,3816.3,0],["2017-10-19",3816.3,3816.3,3816.3,3816.3,1983],["2017-10-20",3816.3,3816.3,3816.3,3816.3,0],["2017-10-23",3816.3,3816.3,3816.3,3816.3,0],["2017-10-24",3243.85,3243.85,3243.85,3243.85,9900],["2017-10-25",3720.89,3720.89,3720.89,3720.89,100],["2017-10-26",4007.11,4007.11,4007.11,4007.11,100],["2017-10-27",3816.3,4579.55,3816.3,4579.55,300],["2017-10-30",3720.89,3720.89,3720.89,3720.89,100],["2017-10-31",3720.89,3720.89,3720.89,3720.89,0],["2017-11-01",3720.89,3720.89,3720.89,3720.89,0],["2017-11-02",3720.89,3720.89,3720.89,3720.89,0],["2017-11-03",3673.18,3816.3,3673.18,3816.3,500],["2017-11-06",4054.81,4054.81,4054.81,4054.81,100],["2017-11-07",4054.81,4054.81,4054.81,4054.81,0],["2017-11-08",4054.81,4054.81,4054.81,4054.81,0],["2017-11-09",4054.81,4054.81,4054.81,4054.81,0],["2017-11-10",4054.81,4054.81,4054.81,4054.81,0],["2017-11-13",4054.81,4054.81,4054.81,4054.81,0],["2017-11-14",4054.81,4054.81,4054.81,4054.81,0],["2017-11-15",4054.81,4054.81,4054.81,4054.81,0],["2017-11-16",4054.81,4054.81,4054.81,4054.81,0],["2017-11-17",4054.81,4054.81,4054.81,4054.81,0],["2017-11-20",4054.81,4054.81,4054.81,4054.81,10000],["2017-11-21",4054.81,4054.81,4054.81,4054.81,0],["2017-11-22",4054.81,4054.81,4054.81,4054.81,0],["2017-11-23",4054.81,4054.81,4054.81,4054.81,0],["2017-11-24",4054.81,4054.81,4054.81,4054.81,0],["2017-11-27",4054.81,4054.81,4054.81,4054.81,0],["2017-11-28",4054.81,4054.81,4054.81,4054.81,0],["2017-11-29",4054.81,4054.81,4054.81,4054.81,0],["2017-11-30",4054.81,4054.81,4054.81,4054.81,0],["2017-12-01",4054.81,4054.81,4054.81,4054.81,0],["2017-12-04",4054.81,4054.81,4054.81,4054.81,0],["2017-12-05",4531.85,4531.85,4531.85,4531.85,100],["2017-12-06",4531.85,4531.85,4531.85,4531.85,0],["2017-12-07",4531.85,4531.85,4531.85,4531.85,0],["2017-12-08",4531.85,4531.85,4531.85,4531.85,0],["2017-12-11",4531.85,4531.85,4531.85,4531.85,0],["2017-12-12",4531.85,4531.85,4531.85,4531.85,0],["2017-12-13",4531.85,4531.85,4531.85,4531.85,20],["2017-12-14",4531.85,4531.85,4531.85,4531.85,0],["2017-12-15",4531.85,4531.85,4531.85,4531.85,0],["2017-12-18",4531.85,4531.85,4531.85,4531.85,0],["2017-12-19",4531.85,4531.85,4531.85,4531.85,0],["2017-12-20",4531.85,4531.85,4531.85,4531.85,0],["2017-12-21",4531.85,4531.85,4531.85,4531.85,0],["2017-12-22",4531.85,4531.85,4531.85,4531.85,0],["2017-12-25",4531.85,4531.85,4531.85,4531.85,0],["2017-12-26",4531.85,4531.85,4531.85,4531.85,0],["2017-12-27",4531.85,4531.85,4531.85,4531.85,0],["2017-12-28",4531.85,4531.85,4531.85,4531.85,0],["2017-12-29",4531.85,4531.85,4531.85,4531.85,0],["2018-01-02",4531.85,4531.85,4531.85,4531.85,0],["2018-01-03",4531.85,4531.85,4531.85,4531.85,0],["2018-01-04",4531.85,4531.85,4531.85,4531.85,0],["2018-01-05",4531.85,4531.85,4531.85,4531.85,0],["2018-01-08",4531.85,4531.85,4531.85,4531.85,10],["2018-01-09",4531.85,4531.85,4531.85,4531.85,0],["2018-01-10",4531.85,4531.85,4531.85,4531.85,0],["2018-01-11",4770.37,4770.37,4770.37,4770.37,100],["2018-01-12",4770.37,4770.37,4770.37,4770.37,0],["2018-01-15",4579.55,4579.55,4579.55,4579.55,10000],["2018-01-16",4054.81,4054.81,4054.81,4054.81,3949],["2018-01-17",4531.85,4531.85,4531.85,4531.85,1800],["2018-01-18",4293.33,4293.33,4054.81,4054.81,1300],["2018-01-19",4102.52,4102.52,4054.81,4054.81,9683],["2018-01-22",4102.52,4102.52,4102.52,4102.52,0],["2018-01-23",3530.07,3816.3,3530.07,3816.3,800],["2018-01-24",4150.22,4245.63,4150.22,4245.63,1600],["2018-01-25",4150.22,4150.22,4150.22,4150.22,0],["2018-01-26",4150.22,4150.22,4150.22,4150.22,17],["2018-01-29",4150.22,4150.22,4150.22,4150.22,0],["2018-01-30",4150.22,4150.22,3816.3,3816.3,11000],["2018-01-31",3816.3,3816.3,3530.07,3816.3,3766],["2018-02-01",3720.89,3720.89,3720.89,3720.89,1200],["2018-02-02",3816.3,3816.3,3720.89,3720.89,2400],["2018-02-05",3768.59,3768.59,3768.59,3768.59,20],["2018-02-06",3768.59,3768.59,3768.59,3768.59,0],["2018-02-07",3768.59,3768.59,3768.59,3768.59,0],["2018-02-08",3768.59,3768.59,3768.59,3768.59,0],["2018-02-09",3768.59,3768.59,3768.59,3768.59,0],["2018-02-12",3768.59,3768.59,3768.59,3768.59,0],["2018-02-13",3768.59,3768.59,3768.59,3768.59,0],["2018-02-21",3768.59,3768.59,3768.59,3768.59,10],["2018-02-22",3959.41,3959.41,3959.41,3959.41,1000],["2018-02-23",3959.41,3959.41,3959.41,3959.41,0],["2018-02-26",3959.41,3959.41,3959.41,3959.41,0],["2018-02-27",3959.41,3959.41,3959.41,3959.41,53],["2018-02-28",3959.41,3959.41,3959.41,3959.41,0],["2018-03-01",3959.41,3959.41,3959.41,3959.41,0],["2018-03-02",3959.41,3959.41,3959.41,3959.41,100],["2018-03-05",3959.41,3959.41,3959.41,3959.41,0],["2018-03-06",3959.41,3959.41,3959.41,3959.41,0],["2018-03-07",3959.41,3959.41,3959.41,3959.41,0],["2018-03-08",3959.41,4054.81,3959.41,4054.81,1700],["2018-03-09",4054.81,4054.81,4054.81,4054.81,500],["2018-03-12",4054.81,4054.81,4054.81,4054.81,0],["2018-03-13",4531.85,4531.85,4531.85,4531.85,1000],["2018-03-14",4531.85,4531.85,4531.85,4531.85,0],["2018-03-15",4531.85,4531.85,4531.85,4531.85,0],["2018-03-16",4531.85,4531.85,4531.85,4531.85,0],["2018-03-19",4531.85,4531.85,4531.85,4531.85,0],["2018-03-20",4531.85,4531.85,4531.85,4531.85,0],["2018-03-21",4531.85,4531.85,4531.85,4531.85,1983],["2018-03-22",4531.85,4531.85,4531.85,4531.85,0],["2018-03-23",4531.85,4531.85,4531.85,4531.85,0],["2018-03-26",4054.81,4054.81,4054.81,4054.81,500],["2018-03-27",4054.81,4054.81,4054.81,4054.81,500],["2018-03-28",4054.81,4054.81,4054.81,4054.81,0],["2018-03-29",3816.3,3816.3,3816.3,3816.3,1800],["2018-03-30",3243.85,3816.3,3243.85,3816.3,3983],["2018-04-02",3530.07,3530.07,3530.07,3530.07,0],["2018-04-03",3530.07,3530.07,3530.07,3530.07,0],["2018-04-04",3530.07,3530.07,3530.07,3530.07,0],["2018-04-05",3530.07,3530.07,3530.07,3530.07,0],["2018-04-06",3530.07,3530.07,3530.07,3530.07,0],["2018-04-09",4054.81,4054.81,4054.81,4054.81,1000],["2018-04-10",4054.81,4054.81,4054.81,4054.81,0],["2018-04-11",4054.81,4054.81,4054.81,4054.81,0],["2018-04-12",4054.81,4054.81,4054.81,4054.81,0],["2018-04-13",4054.81,4054.81,4054.81,4054.81,1000],["2018-04-16",4054.81,4054.81,4054.81,4054.81,3000],["2018-04-17",4007.11,4007.11,4007.11,4007.11,900],["2018-04-18",4054.81,4054.81,3816.3,3816.3,5100],["2018-04-19",3864.0,3864.0,3864.0,3864.0,0],["2018-04-20",4054.81,4054.81,4054.81,4054.81,900],["2018-04-23",4054.81,4054.81,4054.81,4054.81,0],["2018-04-24",4054.81,4054.81,4054.81,4054.81,10700],["2018-04-26",4054.81,4054.81,4054.81,4054.81,500],["2018-04-27",4054.81,4054.81,4054.81,4054.81,0],["2018-05-02",4054.81,4054.81,4054.81,4054.81,0],["2018-05-03",3816.3,3816.3,3816.3,3816.3,500],["2018-05-04",3816.3,3816.3,3816.3,3816.3,0],["2018-05-07",3816.3,3816.3,3816.3,3816.3,0],["2018-05-08",3816.3,3816.3,3816.3,3816.3,0],["2018-05-09",3816.3,3816.3,3816.3,3816.3,0],["2018-05-10",3816.3,3816.3,3816.3,3816.3,0],["2018-05-11",3816.3,3816.3,3816.3,3816.3,0],["2018-05-14",3816.3,3816.3,3816.3,3816.3,0],["2018-05-15",3911.7,3911.7,3911.7,3911.7,100],["2018-05-16",3911.7,3911.7,3911.7,3911.7,0],["2018-05-17",3911.7,3911.7,3911.7,3911.7,0],["2018-05-18",4436.44,4436.44,4436.44,4436.44,100],["2018-05-21",4436.44,4436.44,4436.44,4436.44,0],["2018-05-22",4436.44,4436.44,4436.44,4436.44,0],["2018-05-23",5056.59,5056.59,5056.59,5056.59,100],["2018-05-24",5056.59,5056.59,5056.59,5056.59,0],["2018-05-25",5056.59,5056.59,5056.59,5056.59,0],["2018-05-28",5056.59,5056.59,5056.59,5056.59,1983],["2018-05-29",5056.59,5056.59,5056.59,5056.59,0],["2018-05-30",5056.59,5056.59,5056.59,5056.59,0],["2018-05-31",5056.59,5056.59,5056.59,5056.59,0],["2018-06-01",5056.59,5056.59,5056.59,5056.59,0],["2018-06-04",5056.59,5056.59,5056.59,5056.59,0],["2018-06-05",5056.59,5056.59,5056.59,5056.59,0],["2018-06-06",5056.59,5056.59,5056.59,5056.59,0],["2018-06-07",5056.59,5056.59,5056.59,5056.59,0],["2018-06-08",5056.59,5056.59,5056.59,5056.59,0],["2018-06-11",5056.59,5056.59,5056.59,5056.59,0],["2018-06-12",5056.59,5056.59,5056.59,5056.59,0],["2018-06-13",5056.59,5056.59,5056.59,5056.59,0],["2018-06-14",5056.59,5056.59,5056.59,5056.59,0],["2018-06-15",5056.59,5056.59,5056.59,5056.59,0],["2018-06-18",5056.59,5056.59,5056.59,5056.59,0],["2018-06-19",5056.59,5056.59,5056.59,5056.59,0],["2018-06-20",5757.5,5757.5,5757.5,5757.5,100],["2018-06-21",5757.5,5757.5,5757.5,5757.5,0],["2018-06-22",5757.5,5757.5,5757.5,5757.5,0],["2018-06-25",5757.5,5757.5,5757.5,5757.5,0],["2018-06-26",5757.5,5757.5,5757.5,5757.5,0],["2018-06-27",5757.5,5757.5,5757.5,5757.5,0],["2018-06-28",5757.5,5757.5,5757.5,5757.5,0],["2018-06-29",6608.61,6608.61,6608.61,6608.61,100],["2018-07-02",6608.61,6608.61,6608.61,6608.61,0],["2018-07-03",6608.61,6608.61,6608.61,6608.61,0],["2018-07-04",6608.61,6608.61,6608.61,6608.61,0],["2018-07-05",6608.61,6608.61,6608.61,6608.61,0],["2018-07-06",6608.61,6608.61,6608.61,6608.61,0],["2018-07-09",6608.61,6608.61,6608.61,6608.61,0],["2018-07-10",6608.61,6608.61,6608.61,6608.61,0],["2018-07-11",6608.61,6608.61,6608.61,6608.61,0],["2018-07-12",6608.61,6608.61,6608.61,6608.61,0],["2018-07-13",6608.61,6608.61,6608.61,6608.61,0],["2018-07-16",6608.61,6608.61,6608.61,6608.61,0],["2018-07-17",6608.61,6608.61,6608.61,6608.61,0],["2018-07-18",6608.61,6608.61,6608.61,6608.61,0],["2018-07-19",6608.61,6608.61,6608.61,6608.61,0],["2018-07-20",6608.61,6608.61,6608.61,6608.61,0],["2018-07-23",6608.61,6608.61,6608.61,6608.61,0],["2018-07-24",6608.61,6608.61,6608.61,6608.61,0],["2018-07-25",6608.61,6608.61,6608.61,6608.61,0],["2018-07-26",7559.85,7559.85,7559.85,7559.85,100],["2018-07-27",7559.85,7559.85,7559.85,7559.85,0],["2018-07-30",7559.85,7559.85,7559.85,7559.85,0],["2018-07-31",7559.85,7559.85,7559.85,7559.85,0],["2018-08-01",7559.85,7559.85,7559.85,7559.85,0],["2018-08-02",7559.85,7559.85,7559.85,7559.85,0],["2018-08-03",7559.85,7559.85,7559.85,7559.85,0],["2018-08-06",7559.85,7559.85,7559.85,7559.85,0],["2018-08-07",7559.85,7559.85,7559.85,7559.85,0],["2018-08-08",7559.85,7559.85,7559.85,7559.85,0],["2018-08-09",7559.85,7559.85,7559.85,7559.85,0],["2018-08-10",7559.85,7559.85,7559.85,7559.85,0],["2018-08-13",8661.29,8661.29,8661.29,8661.29,100],["2018-08-14",8661.29,8661.29,8661.29,8661.29,0],["2018-08-15",8661.29,8661.29,8661.29,8661.29,0],["2018-08-16",8661.29,8661.29,8661.29,8661.29,0],["2018-08-17",8661.29,8661.29,8661.29,8661.29,0],["2018-08-20",8661.29,8661.29,8661.29,8661.29,0],["2018-08-21",8661.29,8661.29,8661.29,8661.29,0],["2018-08-22",8661.29,8661.29,8661.29,8661.29,0],["2018-08-23",8661.29,8661.29,8661.29,8661.29,0],["2018-08-24",8661.29,8661.29,8661.29,8661.29,0],["2018-08-27",8661.29,8661.29,8661.29,8661.29,0],["2018-08-28",8661.29,8661.29,8661.29,8661.29,0],["2018-08-29",8661.29,8661.29,8661.29,8661.29,0],["2018-08-30",8661.29,8661.29,8661.29,8661.29,0],["2018-08-31",9912.92,9912.92,9912.92,9912.92,100],["2018-09-04",9912.92,9912.92,9912.92,9912.92,0],["2018-09-05",9912.92,9912.92,9912.92,9912.92,0],["2018-09-06",9912.92,9912.92,9912.92,9912.92,0],["2018-09-07",9912.92,9912.92,9912.92,9912.92,0],["2018-09-10",9912.92,9912.92,9912.92,9912.92,0],["2018-09-11",9912.92,9912.92,9912.92,9912.92,0],["2018-09-12",9912.92,9912.92,9912.92,9912.92,0],["2018-09-13",9912.92,9912.92,9912.92,9912.92,0],["2018-09-14",9912.92,9912.92,9912.92,9912.92,0],["2018-09-17",9912.92,9912.92,9912.92,9912.92,0],["2018-09-18",11364.81,11364.81,11364.81,11364.81,100],["2018-09-19",11364.81,11364.81,11364.81,11364.81,0],["2018-09-20",9662.59,9662.59,9662.59,9662.59,100],["2018-09-21",8260.77,8260.77,8260.77,8260.77,100],["2018-09-24",8260.77,8260.77,8260.77,8260.77,0],["2018-09-25",8260.77,8260.77,8260.77,8260.77,0],["2018-09-26",8260.77,8260.77,8260.77,8260.77,0],["2018-09-27",8260.77,8260.77,8260.77,8260.77,0],["2018-09-28",7059.2,7059.2,7059.2,7059.2,100],["2018-10-01",7059.2,7059.2,7059.2,7059.2,0],["2018-10-02",7059.2,7059.2,7059.2,7059.2,0],["2018-10-03",7059.2,7059.2,7059.2,7059.2,0],["2018-10-04",7059.2,7059.2,7059.2,7059.2,0],["2018-10-05",7059.2,7059.2,7059.2,7059.2,0],["2018-10-08",6007.83,6258.16,6007.83,6258.16,3400],["2018-10-09",6158.03,6158.03,6158.03,6158.03,0],["2018-10-10",6158.03,6158.03,6158.03,6158.03,0],["2018-10-11",6158.03,6158.03,6158.03,6158.03,0],["2018-10-12",6158.03,6158.03,6158.03,6158.03,0],["2018-10-15",6158.03,6158.03,6158.03,6158.03,0],["2018-10-16",6158.03,6158.03,6158.03,6158.03,0],["2018-10-17",6158.03,6158.03,6158.03,6158.03,0],["2018-10-18",6158.03,6158.03,6158.03,6158.03,0],["2018-10-19",6158.03,6158.03,6158.03,6158.03,0],["2018-10-22",6158.03,6158.03,6158.03,6158.03,0],["2018-10-23",6158.03,6158.03,6158.03,6158.03,0],["2018-10-24",6158.03,6158.03,6158.03,6158.03,0],["2018-10-25",7009.14,7009.14,7009.14,7009.14,100],["2018-10-26",7009.14,7009.14,7009.14,7009.14,0],["2018-10-29",5957.77,5957.77,5957.77,5957.77,100],["2018-10-30",5957.77,5957.77,5957.77,5957.77,0],["2018-10-31",5957.77,5957.77,5957.77,5957.77,0],["2018-11-01",5957.77,5957.77,5957.77,5957.77,0],["2018-11-02",5106.66,5106.66,5106.66,5106.66,1000],["2018-11-05",5106.66,5106.66,5106.66,5106.66,0],["2018-11-06",5106.66,5106.66,5106.66,5106.66,0],["2018-11-07",5106.66,5106.66,5106.66,5106.66,0],["2018-11-08",5106.66,5106.66,5106.66,5106.66,0],["2018-11-09",4405.74,4405.74,4355.68,4355.68,200],["2018-11-12",5056.59,5056.59,5056.59,5056.59,100],["2018-11-13",5056.59,5056.59,5056.59,5056.59,0],["2018-11-14",4305.61,4305.61,4305.61,4305.61,900],["2018-11-15",4305.61,4305.61,4305.61,4305.61,2000],["2018-11-16",4305.61,4305.61,3754.89,3754.89,2100],["2018-11-19",4255.55,4255.55,4255.55,4255.55,0],["2018-11-20",4005.22,4005.22,4005.22,4005.22,2000],["2018-11-21",4005.22,4005.22,4005.22,4005.22,2600],["2018-11-22",4005.22,4005.22,4005.22,4005.22,0],["2018-11-23",4005.22,4005.22,4005.22,4005.22,0],["2018-11-26",4005.22,4005.22,4005.22,4005.22,0],["2018-11-27",4005.22,4005.22,4005.22,4005.22,0],["2018-11-28",4005.22,4005.22,4005.22,4005.22,0],["2018-11-29",4005.22,4005.22,4005.22,4005.22,0],["2018-11-30",4005.22,4005.22,4005.22,4005.22,0],["2018-12-03",4005.22,4505.87,4005.22,4505.87,300],["2018-12-04",4355.68,4355.68,4355.68,4355.68,0],["2018-12-05",4355.68,4355.68,4355.68,4355.68,0],["2018-12-06",4355.68,4355.68,4355.68,4355.68,0],["2018-12-07",4355.68,4355.68,4355.68,4355.68,0],["2018-12-10",4355.68,4355.68,4355.68,4355.68,0],["2018-12-11",4005.22,4005.22,4005.22,4005.22,100],["2018-12-12",4005.22,4005.22,4005.22,4005.22,0],["2018-12-13",4255.55,4255.55,4255.55,4255.55,200],["2018-12-14",4255.55,4255.55,4255.55,4255.55,0],["2018-12-17",4255.55,4255.55,4255.55,4255.55,0],["2018-12-18",4255.55,4255.55,4255.55,4255.55,0],["2018-12-19",4255.55,4255.55,4255.55,4255.55,0],["2018-12-20",4255.55,4255.55,4255.55,4255.55,0],["2018-12-21",4255.55,4255.55,4255.55,4255.55,0],["2018-12-24",4255.55,4255.55,4255.55,4255.55,0],["2018-12-25",4255.55,4255.55,4255.55,4255.55,0],["2018-12-26",4255.55,4255.55,4255.55,4255.55,0],["2018-12-27",4255.55,4255.55,4255.55,4255.55,0],["2018-12-28",4255.55,4255.55,4255.55,4255.55,0],["2019-01-02",4255.55,4255.55,4255.55,4255.55,0],["2019-01-03",4255.55,4255.55,4255.55,4255.55,0],["2019-01-04",4255.55,4255.55,4255.55,4255.55,0],["2019-01-07",4005.22,4005.22,4005.22,4005.22,900],["2019-01-08",4005.22,4005.22,4005.22,4005.22,100],["2019-01-09",4005.22,4005.22,4005.22,4005.22,0],["2019-01-10",4005.22,4005.22,4005.22,4005.22,0],["2019-01-11",4005.22,4005.22,4005.22,4005.22,0],["2019-01-14",4005.22,4005.22,4005.22,4005.22,0],["2019-01-15",4005.22,4005.22,4005.22,4005.22,0],["2019-01-16",4005.22,4005.22,4005.22,4005.22,0],["2019-01-17",4005.22,4005.22,4005.22,4005.22,0],["2019-01-18",4005.22,4005.22,4005.22,4005.22,0],["2019-01-21",4255.55,4255.55,4005.22,4005.22,6700],["2019-01-22",4055.29,4055.29,4055.29,4055.29,0],["2019-01-23",4055.29,4055.29,4055.29,4055.29,0],["2019-01-24",4055.29,4055.29,4055.29,4055.29,2000],["2019-01-25",4055.29,4055.29,4055.29,4055.29,0],["2019-01-28",4055.29,4055.29,4055.29,4055.29,6800],["2019-01-29",4055.29,4055.29,4055.29,4055.29,0],["2019-01-30",4055.29,4055.29,4055.29,4055.29,0],["2019-01-31",4055.29,4055.29,4055.29,4055.29,0],["2019-02-01",4055.29,4055.29,4055.29,4055.29,0],["2019-02-11",4055.29,4055.29,4055.29,4055.29,0],["2019-02-12",4105.35,4455.81,4105.35,4455.81,900],["2019-02-13",4405.74,4405.74,4405.74,4405.74,0],["2019-02-14",4405.74,4405.74,4405.74,4405.74,0],["2019-02-15",4405.74,4405.74,4405.74,4405.74,200],["2019-02-18",4405.74,4405.74,4405.74,4405.74,0],["2019-02-19",4005.22,4005.22,4005.22,4005.22,5000],["2019-02-20",4005.22,4005.22,4005.22,4005.22,0],["2019-02-21",3604.7,3604.7,3604.7,3604.7,3900],["2019-02-22",3604.7,3604.7,3604.7,3604.7,0],["2019-02-25",3654.76,3654.76,3604.7,3604.7,1900],["2019-02-26",4005.22,4005.22,4005.22,4005.22,300],["2019-02-27",4005.22,4005.22,4005.22,4005.22,0],["2019-02-28",4005.22,4055.29,4005.22,4055.29,1900],["2019-03-01",4055.29,4055.29,4055.29,4055.29,2000],["2019-03-04",4055.29,4055.29,4055.29,4055.29,0],["2019-03-05",4055.29,4055.29,4055.29,4055.29,1900],["2019-03-06",4055.29,4055.29,4055.29,4055.29,100],["2019-03-07",4055.29,4055.29,4055.29,4055.29,100],["2019-03-08",4055.29,4055.29,4055.29,4055.29,0],["2019-03-11",4055.29,4055.29,4055.29,4055.29,5000],["2019-03-12",4055.29,4055.29,4055.29,4055.29,2000],["2019-03-13",4055.29,4055.29,4055.29,4055.29,1900],["2019-03-14",4055.29,4055.29,4055.29,4055.29,1900],["2019-03-15",4055.29,4505.87,4055.29,4505.87,2700],["2019-03-18",4155.42,4155.42,4155.42,4155.42,0],["2019-03-19",4255.55,4505.87,4255.55,4505.87,1400],["2019-03-20",4505.87,4505.87,4505.87,4505.87,100],["2019-03-21",5156.72,5156.72,5156.72,5156.72,1000],["2019-03-22",5156.72,5306.92,5156.72,5306.92,400],["2019-03-25",5256.85,5256.85,5256.85,5256.85,0],["2019-03-26",5106.66,5106.66,5106.66,5106.66,1500],["2019-03-27",5056.59,5056.59,5056.59,5056.59,1900],["2019-03-28",5056.59,5056.59,5056.59,5056.59,1000],["2019-03-29",5056.59,5056.59,5056.59,5056.59,0],["2019-04-01",4505.87,4505.87,4355.68,4355.68,1900],["2019-04-02",4455.81,4455.81,4455.81,4455.81,0],["2019-04-03",4005.22,4005.22,4005.22,4005.22,400],["2019-04-04",4505.87,4505.87,4505.87,4505.87,1000],["2019-04-05",4505.87,4505.87,4505.87,4505.87,0],["2019-04-08",4505.87,4505.87,4505.87,4505.87,500],["2019-04-09",4505.87,4505.87,4505.87,4505.87,0],["2019-04-10",4505.87,4505.87,4505.87,4505.87,0],["2019-04-11",5006.53,5156.72,5006.53,5156.72,9200],["2019-04-12",5106.66,5106.66,5106.66,5106.66,0],["2019-04-16",5106.66,5106.66,5106.66,5106.66,0],["2019-04-17",5106.66,5106.66,5106.66,5106.66,0],["2019-04-18",5106.66,5106.66,5106.66,5106.66,0],["2019-04-19",5106.66,5106.66,5106.66,5106.66,0],["2019-04-22",5106.66,5106.66,5106.66,5106.66,0],["2019-04-23",5106.66,5106.66,5106.66,5106.66,0],["2019-04-24",5106.66,5106.66,5106.66,5106.66,0],["2019-04-25",5106.66,5106.66,5106.66,5106.66,0],["2019-04-26",5106.66,5106.66,5106.66,5106.66,0],["2019-05-02",5106.66,5106.66,5106.66,5106.66,0],["2019-05-03",5106.66,5106.66,5106.66,5106.66,0],["2019-05-06",5106.66,5106.66,5106.66,5106.66,0],["2019-05-07",5106.66,5106.66,5106.66,5106.66,0],["2019-05-08",5106.66,5106.66,5106.66,5106.66,0],["2019-05-09",5106.66,5106.66,5106.66,5106.66,0],["2019-05-10",5106.66,5106.66,5106.66,5106.66,0],["2019-05-13",5106.66,5106.66,5106.66,5106.66,0],["2019-05-14",5106.66,5106.66,5106.66,5106.66,0],["2019-05-15",5106.66,5106.66,5106.66,5106.66,0],["2019-05-16",5106.66,5106.66,5106.66,5106.66,0],["2019-05-17",5106.66,5106.66,5106.66,5106.66,0],["2019-05-20",5507.18,5507.18,5507.18,5507.18,29700],["2019-05-21",4706.13,4706.13,4706.13,4706.13,1900],["2019-05-22",5256.85,5256.85,5256.85,5256.85,1000],["2019-05-23",5256.85,5256.85,5256.85,5256.85,0],["2019-05-24",5907.7,5907.7,5907.7,5907.7,100],["2019-05-27",5907.7,5907.7,5907.7,5907.7,0],["2019-05-28",5907.7,5907.7,5907.7,5907.7,0],["2019-05-29",5907.7,5907.7,5907.7,5907.7,0],["2019-05-30",5056.59,5056.59,5056.59,5056.59,100],["2019-05-31",5056.59,5056.59,5056.59,5056.59,0],["2019-06-03",4305.61,4305.61,4305.61,4305.61,100],["2019-06-04",4305.61,4305.61,4305.61,4305.61,0],["2019-06-05",4305.61,4305.61,4305.61,4305.61,0],["2019-06-06",4305.61,4305.61,4305.61,4305.61,0],["2019-06-07",4305.61,4305.61,4305.61,4305.61,0],["2019-06-10",4305.61,4305.61,4305.61,4305.61,0],["2019-06-11",4305.61,4305.61,4305.61,4305.61,0],["2019-06-12",4305.61,4305.61,4305.61,4305.61,0],["2019-06-13",4305.61,4305.61,4305.61,4305.61,0],["2019-06-14",4305.61,4305.61,4305.61,4305.61,0],["2019-06-17",4305.61,4305.61,4305.61,4305.61,0],["2019-06-18",4305.61,4305.61,4305.61,4305.61,0],["2019-06-19",4305.61,4305.61,4305.61,4305.61,0],["2019-06-20",4305.61,4305.61,4305.61,4305.61,0],["2019-06-21",3955.16,3955.16,3955.16,3955.16,8000],["2019-06-24",3955.16,3955.16,3955.16,3955.16,0],["2019-06-25",3955.16,3955.16,3955.16,3955.16,0],["2019-06-26",3955.16,3955.16,3955.16,3955.16,0],["2019-06-27",3955.16,3955.16,3955.16,3955.16,0],["2019-06-28",3955.16,3955.16,3955.16,3955.16,0],["2019-07-01",3955.16,3955.16,3955.16,3955.16,0],["2019-07-02",3955.16,3955.16,3955.16,3955.16,0],["2019-07-03",3955.16,3955.16,3955.16,3955.16,0],["2019-07-04",3955.16,3955.16,3955.16,3955.16,0],["2019-07-05",3955.16,3955.16,3955.16,3955.16,0],["2019-07-08",3955.16,3955.16,3955.16,3955.16,0],["2019-07-09",3955.16,3955.16,3955.16,3955.16,0],["2019-07-10",3955.16,3955.16,3955.16,3955.16,0],["2019-07-11",3955.16,3955.16,3955.16,3955.16,0],["2019-07-12",3955.16,3955.16,3955.16,3955.16,0],["2019-07-15",3955.16,3955.16,3955.16,3955.16,0],["2019-07-16",3955.16,3955.16,3955.16,3955.16,0],["2019-07-17",3955.16,3955.16,3955.16,3955.16,0],["2019-07-18",3955.16,3955.16,3955.16,3955.16,0],["2019-07-19",3955.16,3955.16,3955.16,3955.16,0],["2019-07-22",3955.16,3955.16,3955.16,3955.16,0],["2019-07-23",3955.16,3955.16,3955.16,3955.16,0],["2019-07-24",3955.16,4510.26,3955.16,4510.26,2283],["2019-07-25",4787.82,4787.82,4787.82,4787.82,100],["2019-07-26",4787.82,4787.82,4787.82,4787.82,0],["2019-07-29",5481.71,5481.71,5481.71,5481.71,100],["2019-07-30",6244.98,6244.98,6244.98,6244.98,100],["2019-07-31",6244.98,6244.98,6244.98,6244.98,0],["2019-08-01",6244.98,6244.98,6244.98,6244.98,0],["2019-08-02",6244.98,6244.98,6244.98,6244.98,0],["2019-08-05",6244.98,6244.98,6244.98,6244.98,0],["2019-08-06",6244.98,6244.98,6244.98,6244.98,0],["2019-08-07",6244.98,6244.98,6244.98,6244.98,0],["2019-08-08",6244.98,6244.98,6244.98,6244.98,0],["2019-08-09",6244.98,6244.98,6244.98,6244.98,0],["2019-08-12",6244.98,6244.98,6244.98,6244.98,0],["2019-08-13",6244.98,6244.98,6244.98,6244.98,0],["2019-08-14",6244.98,6244.98,6244.98,6244.98,0],["2019-08-15",6244.98,6244.98,6244.98,6244.98,0],["2019-08-16",5898.04,5898.04,5898.04,5898.04,200],["2019-08-19",5898.04,5898.04,5898.04,5898.04,0],["2019-08-20",5898.04,5898.04,5898.04,5898.04,0],["2019-08-21",5898.04,5898.04,5898.04,5898.04,0],["2019-08-22",5898.04,5898.04,5898.04,5898.04,0],["2019-08-23",5898.04,5898.04,5898.04,5898.04,0],["2019-08-26",5898.04,5898.04,5898.04,5898.04,0],["2019-08-27",5898.04,5898.04,5898.04,5898.04,0],["2019-08-28",5898.04,5898.04,5898.04,5898.04,0],["2019-08-29",5898.04,5898.04,5898.04,5898.04,0],["2019-08-30",5898.04,5898.04,5898.04,5898.04,0],["2019-09-03",5898.04,5898.04,5898.04,5898.04,0],["2019-09-04",5898.04,5898.04,5898.04,5898.04,0],["2019-09-05",5898.04,5898.04,5898.04,5898.04,0],["2019-09-06",5898.04,5898.04,5898.04,5898.04,0],["2019-09-09",5898.04,5898.04,5898.04,5898.04,0],["2019-09-10",5898.04,5898.04,5898.04,5898.04,0],["2019-09-11",5898.04,5898.04,5898.04,5898.04,0],["2019-09-12",5898.04,5898.04,5898.04,5898.04,0],["2019-09-13",5898.04,5898.04,5898.04,5898.04,0],["2019-09-16",5898.04,5898.04,5898.04,5898.04,0],["2019-09-17",5134.76,5134.76,5134.76,5134.76,3800],["2019-09-18",5134.76,5134.76,5134.76,5134.76,0],["2019-09-19",5134.76,5134.76,5134.76,5134.76,0],["2019-09-20",5134.76,5134.76,5134.76,5134.76,0],["2019-09-23",5134.76,5134.76,5134.76,5134.76,0],["2019-09-24",5134.76,5134.76,5134.76,5134.76,0],["2019-09-25",5134.76,5134.76,5134.76,5134.76,0],["2019-09-26",5134.76,5134.76,5134.76,5134.76,0],["2019-09-27",5134.76,5134.76,5134.76,5134.76,0],["2019-09-30",5134.76,5134.76,5134.76,5134.76,0],["2019-10-01",5134.76,5134.76,5134.76,5134.76,0],["2019-10-02",5134.76,5134.76,5134.76,5134.76,0],["2019-10-03",5134.76,5134.76,5134.76,5134.76,0],["2019-10-04",5134.76,5134.76,5134.76,5134.76,0],["2019-10-07",5134.76,5134.76,5134.76,5134.76,0],["2019-10-08",5134.76,5134.76,5134.76,5134.76,0],["2019-10-09",5134.76,5134.76,5134.76,5134.76,0],["2019-10-10",5134.76,5134.76,5134.76,5134.76,0],["2019-10-11",5134.76,5134.76,5134.76,5134.76,0],["2019-10-14",5134.76,5134.76,5134.76,5134.76,0],["2019-10-15",5134.76,5134.76,5134.76,5134.76,0],["2019-10-16",5134.76,5134.76,5134.76,5134.76,0],["2019-10-17",5134.76,5134.76,5134.76,5134.76,0],["2019-10-18",5134.76,5134.76,5134.76,5134.76,0],["2019-10-21",5134.76,5134.76,5134.76,5134.76,0],["2019-10-22",5134.76,5134.76,5134.76,5134.76,0],["2019-10-23",5134.76,5134.76,5134.76,5134.76,0],["2019-10-24",5134.76,5134.76,5134.76,5134.76,0],["2019-10-25",5134.76,5134.76,5134.76,5134.76,0],["2019-10-28",5134.76,5134.76,5134.76,5134.76,0],["2019-10-29",4510.26,4510.26,4510.26,4510.26,1900],["2019-10-30",4510.26,4510.26,4510.26,4510.26,0],["2019-10-31",4787.82,4787.82,4787.82,4787.82,200],["2019-11-01",5481.71,5481.71,5481.71,5481.71,100],["2019-11-04",6244.98,6244.98,6244.98,6244.98,100],["2019-11-05",7147.04,7147.04,7147.04,7147.04,100],["2019-11-06",6106.2,6106.2,6106.2,6106.2,600],["2019-11-07",7008.26,7008.26,7008.26,7008.26,100],["2019-11-08",7008.26,7008.26,7008.26,7008.26,0],["2019-11-11",7008.26,7008.26,7008.26,7008.26,0],["2019-11-12",7008.26,7008.26,7008.26,7008.26,0],["2019-11-13",7008.26,7008.26,7008.26,7008.26,0],["2019-11-14",7008.26,7008.26,7008.26,7008.26,0],["2019-11-15",6591.93,6591.93,6591.93,6591.93,100],["2019-11-18",6591.93,6591.93,6591.93,6591.93,0],["2019-11-19",6591.93,6591.93,6591.93,6591.93,0],["2019-11-20",6591.93,6591.93,6591.93,6591.93,0],["2019-11-21",5620.48,5620.48,5620.48,5620.48,100],["2019-11-22",5620.48,5620.48,5620.48,5620.48,0],["2019-11-25",5620.48,5620.48,5620.48,5620.48,0],["2019-11-26",6106.2,6106.2,6106.2,6106.2,100],["2019-11-27",5204.15,5204.15,5204.15,5204.15,100],["2019-11-28",5898.04,5898.04,4857.21,4857.21,1100],["2019-11-29",4371.49,4371.49,4371.49,4371.49,100],["2019-12-02",4371.49,4371.49,4371.49,4371.49,2100],["2019-12-03",4995.99,4995.99,4995.99,4995.99,100],["2019-12-04",4995.99,4995.99,4995.99,4995.99,0],["2019-12-05",4857.21,5551.1,4857.21,5551.1,25900],["2019-12-06",5551.1,5551.1,5551.1,5551.1,0],["2019-12-09",6314.37,6314.37,6314.37,6314.37,100],["2019-12-10",6314.37,6314.37,6314.37,6314.37,0],["2019-12-11",6314.37,6314.37,6314.37,6314.37,0],["2019-12-12",5412.32,5412.32,5412.32,5412.32,300],["2019-12-13",5412.32,5412.32,5412.32,5412.32,0],["2019-12-16",5412.32,5412.32,5412.32,5412.32,0],["2019-12-17",5412.32,5412.32,5412.32,5412.32,0],["2019-12-18",6175.59,6175.59,6175.59,6175.59,100],["2019-12-19",6175.59,6175.59,6175.59,6175.59,0],["2019-12-20",6175.59,7077.65,6175.59,7077.65,1100],["2019-12-23",6244.98,6244.98,6244.98,6244.98,0],["2019-12-24",6244.98,6244.98,6244.98,6244.98,0],["2019-12-25",6244.98,6244.98,6244.98,6244.98,0],["2019-12-26",6244.98,6244.98,6244.98,6244.98,0],["2019-12-27",6244.98,6244.98,6244.98,6244.98,0],["2019-12-30",6244.98,6244.98,6244.98,6244.98,0],["2019-12-31",7147.04,7147.04,7147.04,7147.04,2000],["2020-01-02",7147.04,7147.04,7147.04,7147.04,0],["2020-01-03",7147.04,7147.04,7147.04,7147.04,0],["2020-01-06",7147.04,7147.04,7147.04,7147.04,0],["2020-01-07",6244.98,6244.98,6244.98,6244.98,1900],["2020-01-08",6244.98,6244.98,6244.98,6244.98,0],["2020-01-09",6244.98,6244.98,6244.98,6244.98,0],["2020-01-10",6244.98,6244.98,6244.98,6244.98,0],["2020-01-13",6244.98,6244.98,6244.98,6244.98,0],["2020-01-14",6244.98,6244.98,6244.98,6244.98,0],["2020-01-15",6244.98,6244.98,6244.98,6244.98,0],["2020-01-16",6244.98,6244.98,6244.98,6244.98,100],["2020-01-17",6244.98,6244.98,6244.98,6244.98,0],["2020-01-20",6244.98,6244.98,6244.98,6244.98,0],["2020-01-21",6244.98,6244.98,6244.98,6244.98,0],["2020-01-22",6244.98,6244.98,6244.98,6244.98,0],["2020-01-30",6244.98,6244.98,6244.98,6244.98,0],["2020-01-31",6244.98,6244.98,6244.98,6244.98,0],["2020-02-03",6244.98,6244.98,6244.98,6244.98,0],["2020-02-04",6244.98,6244.98,6244.98,6244.98,0],["2020-02-05",7147.04,7147.04,7147.04,7147.04,3000],["2020-02-06",8187.87,8187.87,8187.87,8187.87,1000],["2020-02-07",8187.87,8187.87,8187.87,8187.87,0],["2020-02-10",8187.87,8187.87,8187.87,8187.87,0],["2020-02-11",8187.87,8187.87,8187.87,8187.87,0],["2020-02-12",8187.87,8187.87,8187.87,8187.87,0],["2020-02-13",8187.87,8187.87,8187.87,8187.87,0],["2020-02-14",8187.87,8187.87,8187.87,8187.87,0],["2020-02-17",8187.87,8187.87,8187.87,8187.87,0],["2020-02-18",8187.87,8187.87,8187.87,8187.87,0],["2020-02-19",8187.87,8187.87,8187.87,8187.87,0],["2020-02-20",8187.87,8187.87,8187.87,8187.87,0],["2020-02-21",8187.87,8187.87,8187.87,8187.87,0],["2020-02-24",8187.87,8187.87,8187.87,8187.87,23000],["2020-02-25",8187.87,8187.87,8187.87,8187.87,0],["2020-02-26",8187.87,8187.87,8187.87,8187.87,0],["2020-02-27",8187.87,8187.87,8187.87,8187.87,0],["2020-02-28",8187.87,8187.87,8187.87,8187.87,0],["2020-03-02",8187.87,8187.87,8187.87,8187.87,0],["2020-03-03",8187.87,8187.87,8187.87,8187.87,0],["2020-03-04",8187.87,8187.87,8187.87,8187.87,0],["2020-03-05",8187.87,8187.87,8187.87,8187.87,0],["2020-03-06",8187.87,8187.87,8187.87,8187.87,0],["2020-03-09",8187.87,8187.87,8187.87,8187.87,0],["2020-03-10",8187.87,8187.87,8187.87,8187.87,0],["2020-03-11",8187.87,8187.87,8187.87,8187.87,0],["2020-03-12",8187.87,8187.87,8187.87,8187.87,0],["2020-03-13",8187.87,8187.87,8187.87,8187.87,0],["2020-03-16",8187.87,8187.87,8187.87,8187.87,0],["2020-03-17",8187.87,8187.87,8187.87,8187.87,0],["2020-03-18",8187.87,8187.87,8187.87,8187.87,0],["2020-03-19",8187.87,8187.87,8187.87,8187.87,0],["2020-03-20",7008.26,7008.26,7008.26,7008.26,6000],["2020-03-23",5967.43,5967.43,5967.43,5967.43,1200],["2020-03-24",5134.76,5134.76,5134.76,5134.76,100],["2020-03-25",5134.76,5134.76,5134.76,5134.76,0],["2020-03-26",5134.76,5134.76,5134.76,5134.76,0],["2020-03-27",5898.04,5898.04,5898.04,5898.04,1000],["2020-03-30",5898.04,5898.04,5898.04,5898.04,0],["2020-03-31",5551.1,5551.1,5551.1,5551.1,600],["2020-04-01",5551.1,5551.1,5551.1,5551.1,0],["2020-04-03",5551.1,5551.1,5551.1,5551.1,3400],["2020-04-06",5551.1,5551.1,5551.1,5551.1,500],["2020-04-07",5551.1,5551.1,4857.21,4857.21,400],["2020-04-08",5065.37,5065.37,5065.37,5065.37,0],["2020-04-09",5065.37,5065.37,5065.37,5065.37,0],["2020-04-10",5551.1,5551.1,5551.1,5551.1,4500],["2020-04-13",5551.1,5551.1,5551.1,5551.1,0],["2020-04-14",5551.1,5551.1,5551.1,5551.1,0],["2020-04-15",5551.1,5551.1,5551.1,5551.1,0],["2020-04-16",5551.1,5551.1,5551.1,5551.1,300],["2020-04-17",5967.43,5967.43,5967.43,5967.43,500],["2020-04-20",5967.43,5967.43,5967.43,5967.43,0],["2020-04-21",5759.26,5759.26,5551.1,5551.1,13000],["2020-04-22",6106.2,6106.2,6106.2,6106.2,900],["2020-04-23",6106.2,6106.2,6106.2,6106.2,0],["2020-04-24",6453.15,6453.15,6453.15,6453.15,1000],["2020-04-27",6453.15,6453.15,6453.15,6453.15,0],["2020-04-28",6453.15,6453.15,6453.15,6453.15,0],["2020-04-29",5551.1,5551.1,5551.1,5551.1,4100],["2020-05-04",5551.1,5551.1,5551.1,5551.1,0],["2020-05-05",5551.1,5551.1,5551.1,5551.1,0],["2020-05-06",5551.1,5551.1,5551.1,5551.1,0],["2020-05-07",5551.1,5551.1,4857.21,4857.21,400],["2020-05-08",5065.37,5065.37,5065.37,5065.37,0],["2020-05-11",5065.37,5065.37,5065.37,5065.37,0],["2020-05-12",5065.37,5065.37,5065.37,5065.37,0],["2020-05-13",5065.37,5065.37,5065.37,5065.37,1100],["2020-05-14",5065.37,5065.37,5065.37,5065.37,1800],["2020-05-15",4787.82,4787.82,4787.82,4787.82,100],["2020-05-18",4510.26,4510.26,4371.49,4371.49,2900],["2020-05-19",4440.88,4440.88,4440.88,4440.88,100],["2020-05-20",4510.26,4510.26,4510.26,4510.26,600],["2020-05-21",4510.26,4510.26,4510.26,4510.26,0],["2020-05-22",4510.26,4510.26,4510.26,4510.26,0],["2020-05-25",4440.88,4440.88,4440.88,4440.88,700],["2020-05-26",4510.26,4510.26,4510.26,4510.26,100],["2020-05-27",4440.88,4440.88,4440.88,4440.88,600],["2020-05-28",4649.04,4649.04,4649.04,4649.04,1500],["2020-05-29",4649.04,4649.04,4649.04,4649.04,800],["2020-06-01",4649.04,4649.04,4649.04,4649.04,0],["2020-06-02",4857.21,4857.21,4857.21,4857.21,1000],["2020-06-03",4857.21,4857.21,4857.21,4857.21,0],["2020-06-04",4857.21,4857.21,4857.21,4857.21,0],["2020-06-05",4857.21,4857.21,4857.21,4857.21,0],["2020-06-08",4857.21,4857.21,4857.21,4857.21,0],["2020-06-09",4857.21,4857.21,4857.21,4857.21,0],["2020-06-10",4857.21,4857.21,4857.21,4857.21,0],["2020-06-11",4510.26,4510.26,4510.26,4510.26,1600],["2020-06-12",4510.26,4510.26,4510.26,4510.26,0],["2020-06-15",4510.26,4510.26,4510.26,4510.26,0],["2020-06-16",4024.54,4024.54,4024.54,4024.54,1000],["2020-06-17",4024.54,4024.54,4024.54,4024.54,0],["2020-06-18",4024.54,4024.54,4024.54,4024.54,0],["2020-06-19",4024.54,4024.54,4024.54,4024.54,0],["2020-06-22",4024.54,4024.54,4024.54,4024.54,0],["2020-06-23",4024.54,4024.54,4024.54,4024.54,0],["2020-06-24",3816.38,3816.38,3816.38,3816.38,2400],["2020-06-25",3816.38,3816.38,3816.38,3816.38,0],["2020-06-26",3816.38,3816.38,3816.38,3816.38,0],["2020-06-29",3816.38,3816.38,3816.38,3816.38,0],["2020-06-30",3816.38,3816.38,3816.38,3816.38,0],["2020-07-01",3816.38,3816.38,3816.38,3816.38,0],["2020-07-02",3816.38,3816.38,3816.38,3816.38,0],["2020-07-03",3469.43,3469.43,3469.43,3469.43,100],["2020-07-06",3469.43,3469.43,3469.43,3469.43,0],["2020-07-07",3955.16,3955.16,3955.16,3955.16,100],["2020-07-08",3955.16,3955.16,3955.16,3955.16,0],["2020-07-09",3955.16,3955.16,3955.16,3955.16,0],["2020-07-10",3955.16,3955.16,3955.16,3955.16,0],["2020-07-13",3955.16,3955.16,3955.16,3955.16,0],["2020-07-14",3469.43,3469.43,3469.43,3469.43,100],["2020-07-15",3955.16,3955.16,3955.16,3955.16,200],["2020-07-16",4163.32,4510.26,4163.32,4510.26,300],["2020-07-17",4510.26,4510.26,4510.26,4510.26,700],["2020-07-20",4510.26,4510.26,4510.26,4510.26,0],["2020-07-21",4510.26,4510.26,4510.26,4510.26,0],["2020-07-22",4510.26,4510.26,4510.26,4510.26,0],["2020-07-23",4510.26,4510.26,4510.26,4510.26,0],["2020-07-24",4510.26,4510.26,4510.26,4510.26,0],["2020-07-27",4510.26,4510.26,4510.26,4510.26,100],["2020-07-28",4510.26,4510.26,4510.26,4510.26,100],["2020-07-29",4510.26,4510.26,4510.26,4510.26,0],["2020-07-30",4510.26,4510.26,4510.26,4510.26,0],["2020-07-31",4510.26,4510.26,4510.26,4510.26,200],["2020-08-03",4510.26,4510.26,4510.26,4510.26,0],["2020-08-04",4510.26,4510.26,4510.26,4510.26,0],["2020-08-05",4510.26,4510.26,4510.26,4510.26,0],["2020-08-06",4510.26,4510.26,4510.26,4510.26,0],["2020-08-07",4510.26,4510.26,4510.26,4510.26,0],["2020-08-10",4435.09,4435.09,4435.09,4435.09,100],["2020-08-11",4435.09,4435.09,4435.09,4435.09,0],["2020-08-12",4435.09,4435.09,4435.09,4435.09,0],["2020-08-13",4435.09,4435.09,4435.09,4435.09,0],["2020-08-14",4435.09,4435.09,4435.09,4435.09,0],["2020-08-17",4435.09,4435.09,4435.09,4435.09,0],["2020-08-18",4435.09,4435.09,4435.09,4435.09,0],["2020-08-19",4510.26,4510.26,4510.26,4510.26,200],["2020-08-20",4510.26,4510.26,4510.26,4510.26,0],["2020-08-21",4510.26,4510.26,4510.26,4510.26,0],["2020-08-24",4359.92,4359.92,4359.92,4359.92,700],["2020-08-25",4134.41,4134.41,4134.41,4134.41,300],["2020-08-26",4134.41,4134.41,4134.41,4134.41,200],["2020-08-27",4134.41,4134.41,4134.41,4134.41,0],["2020-08-28",4134.41,4134.41,4134.41,4134.41,0],["2020-08-31",4510.26,4510.26,4510.26,4510.26,100],["2020-09-01",4510.26,4510.26,4510.26,4510.26,0],["2020-09-03",5186.8,5186.8,5186.8,5186.8,100],["2020-09-04",5186.8,5186.8,5186.8,5186.8,0],["2020-09-07",5186.8,5186.8,5186.8,5186.8,0],["2020-09-08",5186.8,5186.8,5186.8,5186.8,0],["2020-09-09",5186.8,5186.8,5186.8,5186.8,0],["2020-09-10",5186.8,5186.8,5186.8,5186.8,0],["2020-09-11",4660.61,4660.61,4660.61,4660.61,500],["2020-09-14",4660.61,4660.61,4660.61,4660.61,300],["2020-09-15",4660.61,4660.61,4660.61,4660.61,0],["2020-09-16",4660.61,4660.61,4660.61,4660.61,0],["2020-09-17",4660.61,4660.61,4660.61,4660.61,0],["2020-09-18",4660.61,4660.61,4660.61,4660.61,0],["2020-09-21",4660.61,4660.61,4660.61,4660.61,0],["2020-09-22",4660.61,4660.61,4660.61,4660.61,0],["2020-09-23",4134.41,4134.41,4134.41,4134.41,1000],["2020-09-24",4134.41,4134.41,4134.41,4134.41,0],["2020-09-25",4134.41,4134.41,4134.41,4134.41,0],["2020-09-28",4134.41,4134.41,4134.41,4134.41,1000],["2020-09-29",4059.24,4059.24,4059.24,4059.24,1400],["2020-09-30",4059.24,4059.24,4059.24,4059.24,0],["2020-10-01",4059.24,4059.24,4059.24,4059.24,0],["2020-10-02",4134.41,4134.41,4134.41,4134.41,500],["2020-10-05",4209.58,4209.58,4209.58,4209.58,1400],["2020-10-06",4209.58,4209.58,4209.58,4209.58,0],["2020-10-07",4209.58,4209.58,4209.58,4209.58,0],["2020-10-08",4209.58,4209.58,4209.58,4209.58,0],["2020-10-09",4810.95,4810.95,4810.95,4810.95,1800],["2020-10-12",4810.95,4810.95,4810.95,4810.95,0],["2020-10-13",4810.95,4810.95,4810.95,4810.95,0],["2020-10-14",4134.41,4134.41,4134.41,4134.41,1200],["2020-10-15",4134.41,4134.41,4134.41,4134.41,0],["2020-10-16",4134.41,4134.41,4134.41,4134.41,0],["2020-10-19",4134.41,4134.41,4134.41,4134.41,0],["2020-10-20",4134.41,4134.41,4134.41,4134.41,0],["2020-10-21",4134.41,4134.41,4134.41,4134.41,0],["2020-10-22",4134.41,4134.41,4134.41,4134.41,0],["2020-10-23",4134.41,4134.41,4134.41,4134.41,0],["2020-10-26",4134.41,4134.41,4134.41,4134.41,0],["2020-10-27",4134.41,4134.41,4134.41,4134.41,0],["2020-10-28",3833.73,3833.73,3833.73,3833.73,100],["2020-10-29",3833.73,3833.73,3833.73,3833.73,0],["2020-10-30",3833.73,3833.73,3833.73,3833.73,0],["2020-11-02",3833.73,3833.73,3833.73,3833.73,0],["2020-11-03",3833.73,3833.73,3833.73,3833.73,0],["2020-11-04",3833.73,3833.73,3833.73,3833.73,0],["2020-11-05",3833.73,3833.73,3833.73,3833.73,0],["2020-11-06",3833.73,3833.73,3833.73,3833.73,5300],["2020-11-09",3833.73,3833.73,3833.73,3833.73,0],["2020-11-10",3833.73,3833.73,3833.73,3833.73,0],["2020-11-11",3833.73,3833.73,3833.73,3833.73,0],["2020-11-12",3833.73,3833.73,3833.73,3833.73,0],["2020-11-13",4209.58,4209.58,4209.58,4209.58,200],["2020-11-16",4209.58,4209.58,4209.58,4209.58,0],["2020-11-17",3758.55,3758.55,3758.55,3758.55,100],["2020-11-18",3758.55,3758.55,3758.55,3758.55,0],["2020-11-19",3908.9,3908.9,3908.9,3908.9,200],["2020-11-20",3908.9,3908.9,3908.9,3908.9,0],["2020-11-23",3758.55,3758.55,3758.55,3758.55,1000],["2020-11-24",3758.55,3833.73,3758.55,3833.73,5200],["2020-11-25",3758.55,3758.55,3758.55,3758.55,0],["2020-11-26",3758.55,3758.55,3758.55,3758.55,0],["2020-11-27",3758.55,3758.55,3758.55,3758.55,0],["2020-11-30",3758.55,3758.55,3758.55,3758.55,0],["2020-12-01",4209.58,4209.58,4209.58,4209.58,100],["2020-12-02",4209.58,4209.58,4209.58,4209.58,0],["2020-12-03",4209.58,4209.58,4209.58,4209.58,0],["2020-12-04",4585.44,4585.44,4510.26,4510.26,200],["2020-12-07",4585.44,4585.44,4585.44,4585.44,0],["2020-12-08",4585.44,4585.44,4585.44,4585.44,300],["2020-12-09",4134.41,4134.41,4134.41,4134.41,100],["2020-12-10",4134.41,4134.41,4059.24,4059.24,3400],["2020-12-11",4134.41,4134.41,4134.41,4134.41,0],["2020-12-14",4134.41,4134.41,4059.24,4059.24,0],["2020-12-15",4134.41,4134.41,4134.41,4134.41,300],["2020-12-16",4134.41,4134.41,4134.41,4134.41,0],["2020-12-17",4134.41,4134.41,4134.41,4134.41,0],["2020-12-18",4134.41,4134.41,4134.41,4134.41,0],["2020-12-21",4134.41,4134.41,4134.41,4134.41,0],["2020-12-22",3833.73,4735.78,3833.73,4735.78,400],["2020-12-23",4284.75,4284.75,4284.75,4284.75,0],["2020-12-24",4284.75,4284.75,4284.75,4284.75,0],["2020-12-25",4134.41,4134.41,4134.41,4134.41,200],["2020-12-28",4134.41,4134.41,4134.41,4134.41,0],["2020-12-29",4134.41,4134.41,4134.41,4134.41,0],["2020-12-30",4134.41,4134.41,4134.41,4134.41,0],["2020-12-31",4435.09,4435.09,4435.09,4435.09,800],["2021-01-04",4660.61,4660.61,4660.61,4660.61,1200],["2021-01-05",4660.61,4660.61,4660.61,4660.61,0],["2021-01-06",4660.61,4660.61,4660.61,4660.61,0],["2021-01-07",4660.61,4660.61,4660.61,4660.61,0],["2021-01-08",4660.61,4660.61,4660.61,4660.61,5800],["2021-01-11",4660.61,4660.61,4660.61,4660.61,0],["2021-01-12",4660.61,4660.61,4660.61,4660.61,800],["2021-01-13",4886.12,5337.15,4886.12,5337.15,2900],["2021-01-14",6013.69,6013.69,6013.69,6013.69,100],["2021-01-15",6915.74,6915.74,6915.74,6915.74,7900],["2021-01-18",6915.74,6915.74,6915.74,6915.74,1000],["2021-01-19",5938.52,5938.52,5938.52,5938.52,100],["2021-01-20",6765.4,6765.4,6765.4,6765.4,100],["2021-01-21",6765.4,6765.4,6389.54,6615.06,1000],["2021-01-22",6690.23,6690.23,6690.23,6690.23,0],["2021-01-25",6690.23,6690.23,6690.23,6690.23,0],["2021-01-26",7141.25,7141.25,6765.4,6765.4,300],["2021-01-27",6915.74,6915.74,6915.74,6915.74,0],["2021-01-28",6915.74,6915.74,6915.74,6915.74,0],["2021-01-29",6915.74,6915.74,6915.74,6915.74,0],["2021-02-01",5938.52,5938.52,5938.52,5938.52,100],["2021-02-02",5938.52,5938.52,5938.52,5938.52,0],["2021-02-03",5111.63,5111.63,5111.63,5111.63,1000],["2021-02-04",5111.63,5111.63,5111.63,5111.63,0],["2021-02-05",5863.34,5863.34,5863.34,5863.34,100],["2021-02-08",6690.23,6690.23,6690.23,6690.23,100],["2021-02-09",6690.23,6690.23,6690.23,6690.23,0],["2021-02-17",6690.23,6690.23,6690.23,6690.23,1000],["2021-02-18",6690.23,6690.23,6690.23,6690.23,0],["2021-02-19",6690.23,6690.23,6690.23,6690.23,0],["2021-02-22",5713.0,5863.34,5713.0,5863.34,1100],["2021-02-23",5788.17,5788.17,5788.17,5788.17,0],["2021-02-24",5788.17,5788.17,5788.17,5788.17,700],["2021-02-25",5788.17,5788.17,5788.17,5788.17,800],["2021-02-26",6464.71,6464.71,6464.71,6464.71,400],["2021-03-01",6464.71,7216.42,6464.71,7141.25,800],["2021-03-02",7066.08,7066.08,6765.4,6765.4,300],["2021-03-03",6765.4,6765.4,6615.06,6615.06,3300],["2021-03-04",6615.06,6615.06,6615.06,6615.06,300],["2021-03-05",6615.06,6615.06,6539.88,6539.88,2200],["2021-03-08",6690.23,6690.23,5637.83,5637.83,35100],["2021-03-09",6615.06,6615.06,6615.06,6615.06,2400],["2021-03-10",6539.88,6539.88,6314.37,6539.88,14800],["2021-03-11",6464.71,6464.71,6464.71,6464.71,0],["2021-03-12",5863.34,5863.34,5788.17,5863.34,7400],["2021-03-15",6239.2,6239.2,6013.69,6013.69,4725],["2021-03-16",5261.98,5261.98,5186.8,5186.8,3600],["2021-03-17",5788.17,6013.69,5788.17,6013.69,9100],["2021-03-18",6389.54,6389.54,6389.54,6389.54,1100],["2021-03-19",6013.69,6013.69,5863.34,5863.34,5700],["2021-03-22",5863.34,6164.03,5261.98,6164.03,7700],["2021-03-23",6314.37,6314.37,6013.69,6013.69,12100],["2021-03-24",6088.86,6164.03,6088.86,6088.86,12000],["2021-03-25",6088.86,6314.37,6013.69,6164.03,2800],["2021-03-26",6314.37,6389.54,6239.2,6239.2,13900],["2021-03-29",6013.69,6013.69,6013.69,6013.69,4600],["2021-03-30",6013.69,6013.69,6013.69,6013.69,200],["2021-03-31",5562.66,5637.83,5412.32,5412.32,7400],["2021-04-01",5487.49,5938.52,5487.49,5863.34,4300],["2021-04-02",6088.86,6088.86,5938.52,5938.52,300],["2021-04-05",5938.52,5938.52,5412.32,5863.34,10100],["2021-04-06",5487.49,6013.69,5487.49,6013.69,700],["2021-04-07",6013.69,6013.69,5637.83,5713.0,3400],["2021-04-08",5788.17,6013.69,5788.17,5863.34,3900],["2021-04-09",5788.17,5938.52,5788.17,5938.52,1300],["2021-04-12",5938.52,5938.52,5938.52,5938.52,1900],["2021-04-13",5938.52,6088.86,5938.52,6013.69,7200],["2021-04-14",6013.69,6013.69,6013.69,6013.69,2000],["2021-04-15",5562.66,5637.83,5562.66,5637.83,4300],["2021-04-16",5863.34,5938.52,5863.34,5863.34,300],["2021-04-19",5713.0,5863.34,5713.0,5863.34,2400],["2021-04-20",5487.49,5487.49,5487.49,5487.49,5400],["2021-04-22",5938.52,5938.52,5261.98,5261.98,1200],["2021-04-23",5412.32,5412.32,5412.32,5412.32,0],["2021-04-26",5337.15,5412.32,5337.15,5412.32,7700],["2021-04-27",5863.34,5863.34,5713.0,5713.0,300],["2021-04-28",5637.83,5637.83,5637.83,5637.83,500],["2021-04-29",5938.52,5938.52,5938.52,5938.52,100],["2021-05-04",5938.52,5938.52,5938.52,5938.52,0],["2021-05-05",5637.83,5788.17,5637.83,5788.17,1500],["2021-05-06",5036.46,5788.17,5036.46,5788.17,6500],["2021-05-07",5111.63,5111.63,5111.63,5111.63,0],["2021-05-10",5487.49,5562.66,5487.49,5562.66,200],["2021-05-11",5562.66,5637.83,5261.98,5261.98,4800],["2021-05-12",5637.83,5637.83,5487.49,5487.49,900],["2021-05-13",5713.0,5713.0,5562.66,5562.66,2700],["2021-05-14",5637.83,5713.0,5562.66,5562.66,2300],["2021-05-17",5637.83,5637.83,5637.83,5637.83,0],["2021-05-18",4961.29,5412.32,4886.12,5412.32,4400],["2021-05-19",5487.49,5487.49,5036.46,5111.63,1800],["2021-05-20",5186.8,5186.8,5186.8,5186.8,3100],["2021-05-21",5186.8,5186.8,5186.8,5186.8,0],["2021-05-24",4810.95,5111.63,4810.95,5111.63,1500],["2021-05-25",5111.63,5186.8,5111.63,5186.8,3700],["2021-05-26",5186.8,5186.8,5186.8,5186.8,0],["2021-05-27",5186.8,5186.8,5186.8,5186.8,0],["2021-05-28",5562.66,5562.66,4886.12,4961.29,400],["2021-05-31",5111.63,5412.32,5111.63,5261.98,3600],["2021-06-01",5337.15,5337.15,5337.15,5337.15,2900],["2021-06-02",5637.83,5788.17,5637.83,5788.17,13900],["2021-06-03",5788.17,6013.69,5788.17,5788.17,6000],["2021-06-04",5788.17,5863.34,5788.17,5863.34,8100],["2021-06-07",5938.52,6013.69,5938.52,5938.52,12000],["2021-06-08",5863.34,6013.69,5863.34,5938.52,3800],["2021-06-09",5863.34,5863.34,5788.17,5863.34,5100],["2021-06-10",5863.34,5863.34,5036.46,5036.46,2500],["2021-06-11",5637.83,5863.34,5637.83,5863.34,3900],["2021-06-14",5863.34,6389.54,5863.34,6314.37,11900],["2021-06-15",6164.03,6164.03,6164.03,6164.03,5700],["2021-06-16",6164.03,6164.03,6013.69,6164.03,2700],["2021-06-17",6164.03,6765.4,6013.69,6088.86,7300],["2021-06-18",6013.69,6164.03,6013.69,6164.03,3000],["2021-06-21",6013.69,7066.08,6013.69,6389.54,1100],["2021-06-22",6765.4,6765.4,6615.06,6615.06,8900],["2021-06-23",6765.4,6765.4,6765.4,6765.4,200],["2021-06-24",6765.4,6765.4,6013.69,6389.54,2700],["2021-06-25",6389.54,6765.4,6389.54,6389.54,33700],["2021-06-28",6389.54,6389.54,6389.54,6389.54,100],["2021-06-29",6013.69,6088.86,6013.69,6088.86,6000],["2021-06-30",6464.71,6464.71,6389.54,6389.54,1500],["2021-07-01",5637.83,5637.83,5637.83,5637.83,1100],["2021-07-02",5637.83,5713.0,5637.83,5713.0,400],["2021-07-05",5713.0,5788.17,5637.83,5788.17,13300],["2021-07-06",6013.69,6013.69,6013.69,6013.69,100],["2021-07-07",5261.98,6013.69,5261.98,5938.52,1400],["2021-07-08",5412.32,5412.32,5412.32,5412.32,2500],["2021-07-09",5412.32,6013.69,5412.32,6013.69,200],["2021-07-12",5261.98,5713.0,5261.98,5713.0,1900],["2021-07-13",5938.52,5938.52,5713.0,5713.0,400],["2021-07-14",5788.17,5788.17,5788.17,5788.17,500],["2021-07-15",5788.17,5788.17,5788.17,5788.17,0],["2021-07-16",5261.98,5261.98,5261.98,5261.98,100],["2021-07-19",5261.98,5261.98,5261.98,5261.98,700],["2021-07-20",5261.98,5261.98,5261.98,5261.98,0],["2021-07-21",4735.78,4735.78,4660.61,4660.61,7800],["2021-07-22",5337.15,5337.15,5337.15,5337.15,900],["2021-07-23",5337.15,5337.15,5337.15,5337.15,0],["2021-07-26",4886.12,4886.12,4886.12,4886.12,2000],["2021-07-27",4886.12,4886.12,4886.12,4886.12,3000],["2021-07-28",5487.49,5487.49,5487.49,5487.49,100],["2021-07-29",5337.15,5788.17,5337.15,5788.17,1700],["2021-07-30",5412.32,5788.17,5412.32,5788.17,2200],["2021-08-02",5261.98,5261.98,5261.98,5261.98,1200],["2021-08-03",5788.17,5788.17,5788.17,5788.17,500],["2021-08-04",5938.52,6389.54,5788.17,6389.54,46300],["2021-08-05",6013.69,6013.69,6013.69,6013.69,4200],["2021-08-06",6013.69,6013.69,6013.69,6013.69,0],["2021-08-09",6013.69,6013.69,5788.17,5788.17,3900],["2021-08-10",5788.17,6013.69,5788.17,6013.69,7300],["2021-08-11",6314.37,6765.4,6314.37,6690.23,3000],["2021-08-12",6464.71,6464.71,6464.71,6464.71,600],["2021-08-13",6389.54,6389.54,6389.54,6389.54,3000],["2021-08-16",6464.71,6464.71,6013.69,6389.54,3900],["2021-08-17",6164.03,6164.03,6164.03,6164.03,1400],["2021-08-18",6164.03,6164.03,6164.03,6164.03,1000],["2021-08-19",6164.03,6164.03,6164.03,6164.03,7600],["2021-08-20",6013.69,6013.69,6013.69,6013.69,200],["2021-08-23",6013.69,6013.69,6013.69,6013.69,100],["2021-08-24",6013.69,6013.69,6013.69,6013.69,0],["2021-08-25",6389.54,6389.54,6389.54,6389.54,200],["2021-08-26",6389.54,6389.54,6389.54,6389.54,0],["2021-08-27",6389.54,6389.54,6013.69,6013.69,3200],["2021-08-30",6013.69,6013.69,6013.69,6013.69,0],["2021-08-31",6013.69,6013.69,6013.69,6013.69,0],["2021-09-01",6013.69,6013.69,6013.69,6013.69,0],["2021-09-06",6013.69,6013.69,6013.69,6013.69,0],["2021-09-07",6013.69,6389.54,6013.69,6389.54,1900],["2021-09-08",6013.69,6013.69,6013.69,6013.69,0],["2021-09-09",6239.2,6389.54,6239.2,6389.54,7800],["2021-09-10",6389.54,6840.57,6389.54,6840.57,13200],["2021-09-13",7141.25,7141.25,6765.4,6765.4,3100],["2021-09-14",6765.4,6840.57,6765.4,6765.4,5300],["2021-09-15",6013.69,6088.86,6013.69,6088.86,1800],["2021-09-16",6088.86,6088.86,6088.86,6088.86,0],["2021-09-17",6690.23,6765.4,6690.23,6765.4,3600],["2021-09-20",6765.4,6765.4,6765.4,6765.4,1700],["2021-09-21",6088.86,6088.86,6088.86,6088.86,500],["2021-09-22",6389.54,6840.57,6389.54,6765.4,15100],["2021-09-23",6765.4,6765.4,6765.4,6765.4,2100],["2021-09-24",6690.23,6765.4,6690.23,6765.4,5200],["2021-09-27",6765.4,6765.4,6765.4,6765.4,1200],["2021-09-28",6765.4,6765.4,6765.4,6765.4,300],["2021-09-29",6765.4,6765.4,6765.4,6765.4,4700],["2021-09-30",6539.88,6840.57,6539.88,6765.4,2800],["2021-10-01",6765.4,6990.91,6765.4,6840.57,4600],["2021-10-04",6840.57,6840.57,6013.69,6840.57,3600],["2021-10-05",6765.4,6840.57,6765.4,6840.57,2700],["2021-10-06",6990.91,7742.62,6990.91,7742.62,18600],["2021-10-07",8494.33,8494.33,8494.33,8494.33,65200],["2021-10-08",9697.07,9697.07,9697.07,9697.07,8200],["2021-10-11",11050.15,11125.32,11050.15,11125.32,6900],["2021-10-12",12779.08,12779.08,9471.56,11877.03,59000],["2021-10-13",11877.03,11877.03,9922.58,11651.52,4900],["2021-10-14",10523.95,10523.95,10448.78,10448.78,2300],["2021-10-15",10674.29,10674.29,8945.36,9772.24,43800],["2021-10-18",9621.9,9997.75,8268.82,9170.87,16800],["2021-10-19",8419.16,8795.02,7892.96,8795.02,9700],["2021-10-20",8343.99,9621.9,8343.99,9621.9,15500],["2021-10-21",10974.98,10974.98,9546.73,10148.1,22000],["2021-10-22",10148.1,10148.1,9697.07,9697.07,7300],["2021-10-25",9922.58,11275.66,9772.24,11200.49,25300],["2021-10-26",10899.81,11501.18,10899.81,11200.49,48800],["2021-10-27",11125.32,11501.18,10599.12,11275.66,6400],["2021-10-28",11275.66,11275.66,9697.07,10899.81,13100],["2021-10-29",10824.64,10824.64,10298.44,10824.64,6800],["2021-11-01",10824.64,10974.98,10523.95,10523.95,6300],["2021-11-02",10448.78,10824.64,10373.61,10674.29,4300],["2021-11-03",10072.92,10523.95,9922.58,9922.58,8200],["2021-11-04",10072.92,10072.92,9471.56,9471.56,10400],["2021-11-05",9170.87,9546.73,9170.87,9546.73,778],["2021-11-08",10599.12,10599.12,9772.24,10148.1,10300],["2021-11-09",10223.27,10523.95,10072.92,10298.44,10300],["2021-11-10",10298.44,10749.46,10223.27,10523.95,24100],["2021-11-11",10523.95,10599.12,10373.61,10599.12,11300],["2021-11-12",10599.12,10599.12,9772.24,10599.12,13100],["2021-11-15",10373.61,10448.78,10148.1,10373.61,25500],["2021-11-16",10298.44,10448.78,10298.44,10298.44,7100],["2021-11-17",10298.44,10373.61,9922.58,9922.58,7100],["2021-11-18",10148.1,10298.44,10148.1,10223.27,10300],["2021-11-19",10148.1,10148.1,9772.24,9847.41,16600],["2021-11-22",10448.78,10448.78,8644.67,9772.24,600],["2021-11-23",9396.39,9997.75,9396.39,9621.9,9300],["2021-11-24",9997.75,10148.1,9772.24,9772.24,17400],["2021-11-25",9471.56,10072.92,9471.56,10072.92,4000],["2021-11-26",9621.9,9621.9,9621.9,9621.9,4800],["2021-11-29",8343.99,9546.73,8343.99,9546.73,1100],["2021-11-30",9246.04,9546.73,9246.04,9396.39,13500],["2021-12-01",9621.9,9621.9,9396.39,9396.39,900],["2021-12-02",9396.39,9471.56,9396.39,9471.56,10900],["2021-12-03",9396.39,9471.56,9396.39,9471.56,3300],["2021-12-06",9546.73,9546.73,9546.73,9546.73,100],["2021-12-07",9772.24,9772.24,9546.73,9546.73,700],["2021-12-08",9246.04,10523.95,9246.04,9922.58,11100],["2021-12-09",9095.7,9697.07,9095.7,9546.73,4400],["2021-12-10",9396.39,9621.9,9396.39,9621.9,5300],["2021-12-13",9621.9,9621.9,8870.19,8870.19,11400],["2021-12-14",9471.56,9621.9,9020.53,9621.9,4200],["2021-12-15",9621.9,9697.07,9621.9,9621.9,13800],["2021-12-16",9697.07,9772.24,9621.9,9772.24,7900],["2021-12-17",9772.24,9772.24,9396.39,9396.39,2600],["2021-12-20",9546.73,9697.07,9396.39,9621.9,1900],["2021-12-21",9546.73,9621.9,9546.73,9546.73,6500],["2021-12-22",9546.73,9546.73,9546.73,9546.73,3200],["2021-12-23",9396.39,9546.73,9396.39,9546.73,6900],["2021-12-24",9471.56,9471.56,9170.87,9471.56,16000],["2021-12-27",9471.56,9471.56,9170.87,9471.56,12900],["2021-12-28",9396.39,9471.56,9321.21,9396.39,5000],["2021-12-29",9321.21,9396.39,9321.21,9396.39,2900],["2021-12-30",9396.39,9546.73,9396.39,9546.73,30500],["2021-12-31",10148.1,10148.1,9621.9,9621.9,2900],["2022-01-04",9697.07,9697.07,9697.07,9697.07,4500],["2022-01-05",9471.56,9471.56,9471.56,9471.56,1578],["2022-01-06",9321.21,9697.07,9321.21,9471.56,4793],["2022-01-07",9772.24,9772.24,9471.56,9697.07,5900],["2022-01-10",9697.07,9697.07,9546.73,9546.73,9800],["2022-01-11",9546.73,9546.73,9546.73,9546.73,900],["2022-01-12",9396.39,9772.24,9396.39,9772.24,7800],["2022-01-13",9546.73,9546.73,9546.73,9546.73,700],["2022-01-14",9546.73,9546.73,9396.39,9471.56,2800],["2022-01-17",9321.21,9471.56,9321.21,9471.56,2300],["2022-01-18",9396.39,9396.39,8193.65,8268.82,2700],["2022-01-19",8870.19,8870.19,8870.19,8870.19,100],["2022-01-20",8644.67,9772.24,8644.67,9772.24,200],["2022-01-21",9246.04,9997.75,9246.04,9396.39,2000],["2022-01-24",9772.24,9772.24,9020.53,9020.53,16000],["2022-01-25",9471.56,9471.56,9020.53,9020.53,5000],["2022-01-26",9095.7,9095.7,9095.7,9095.7,0],["2022-01-27",9020.53,9697.07,9020.53,9697.07,300],["2022-01-28",9847.41,9847.41,9772.24,9772.24,200],["2022-02-07",9847.41,9922.58,9847.41,9922.58,23700],["2022-02-08",9922.58,10148.1,9922.58,10148.1,17800],["2022-02-09",10072.92,10072.92,9847.41,10072.92,4000],["2022-02-10",9847.41,9847.41,9847.41,9847.41,1900],["2022-02-11",10223.27,10223.27,10148.1,10148.1,1200],["2022-02-14",10148.1,10223.27,10148.1,10148.1,22200],["2022-02-15",10523.95,10523.95,10373.61,10373.61,1600],["2022-02-16",10373.61,10448.78,10298.44,10298.44,6600],["2022-02-17",10448.78,10448.78,10448.78,10448.78,0],["2022-02-18",10448.78,10448.78,10448.78,10448.78,0],["2022-02-21",10148.1,10148.1,9922.58,9922.58,7700],["2022-02-22",10072.92,10523.95,9997.75,10373.61,5600],["2022-02-23",10373.61,10899.81,10223.27,10749.46,49900],["2022-02-24",10899.81,12102.54,10899.81,12102.54,89100],["2022-02-25",12102.54,13380.45,12102.54,13004.6,32700],["2022-02-28",12779.08,12779.08,12027.37,12177.72,31600],["2022-03-01",12027.37,12102.54,11275.66,11651.52,27200],["2022-03-02",12027.37,12403.23,11952.2,12102.54,19700],["2022-03-03",12102.54,12779.08,12027.37,12403.23,44200],["2022-03-04",12403.23,12779.08,11651.52,12027.37,23900],["2022-03-07",12027.37,13230.11,12027.37,12703.91,61000],["2022-03-08",12703.91,12779.08,12252.89,12252.89,14600],["2022-03-09",12779.08,14282.51,12102.54,14132.16,93800],["2022-03-10",14282.51,14282.51,12854.25,13455.62,19900],["2022-03-11",13154.94,13154.94,12252.89,12854.25,24300],["2022-03-14",12027.37,12102.54,10749.46,11501.18,36900],["2022-03-15",11275.66,12779.08,10899.81,12628.74,30000],["2022-03-16",12478.4,12478.4,11726.69,12328.06,5900],["2022-03-17",11350.83,11877.03,11275.66,11877.03,11000],["2022-03-18",11651.52,11651.52,11501.18,11651.52,5800],["2022-03-21",11576.35,11651.52,10599.12,10899.81,20500],["2022-03-22",11275.66,11501.18,10899.81,11350.83,20900],["2022-03-23",11200.49,11576.35,10899.81,10974.98,12600],["2022-03-24",11726.69,11726.69,11275.66,11275.66,700],["2022-03-25",11275.66,11275.66,11125.32,11125.32,5000],["2022-03-28",11200.49,11200.49,10824.64,10974.98,4200],["2022-03-29",10899.81,11050.15,10899.81,10974.98,9000],["2022-03-30",10899.81,10899.81,10674.29,10824.64,7700],["2022-03-31",10599.12,11200.49,10599.12,10674.29,7400],["2022-04-01",10674.29,10674.29,10599.12,10674.29,6400],["2022-04-04",10674.29,10749.46,10523.95,10674.29,3000],["2022-04-05",10674.29,10824.64,10599.12,10599.12,7900],["2022-04-06",10148.1,10674.29,9772.24,10599.12,6200],["2022-04-07",10599.12,10674.29,10223.27,10523.95,9100],["2022-04-08",10148.1,10448.78,9997.75,10448.78,4000],["2022-04-12",10148.1,10148.1,9922.58,9922.58,9700],["2022-04-13",11275.66,11275.66,11275.66,11275.66,100],["2022-04-14",9697.07,10974.98,9697.07,10974.98,7100],["2022-04-15",9847.41,10072.92,9772.24,9922.58,3100],["2022-04-18",11200.49,11200.49,10523.95,10523.95,200],["2022-04-19",9922.58,9997.75,9772.24,9772.24,19700],["2022-04-20",10448.78,10448.78,9847.41,9847.41,1300],["2022-04-21",9095.7,9170.87,9095.7,9170.87,1600],["2022-04-22",9922.58,9922.58,9396.39,9396.39,8500],["2022-04-25",10072.92,10072.92,10072.92,10072.92,100],["2022-04-26",9396.39,9396.39,9020.53,9396.39,6200],["2022-04-27",9170.87,9847.41,9170.87,9847.41,300],["2022-04-28",9170.87,9170.87,9170.87,9170.87,3600],["2022-04-29",9020.53,9020.53,9020.53,9020.53,4800],["2022-05-04",9396.39,9396.39,9020.53,9020.53,3100],["2022-05-05",9246.04,9546.73,9170.87,9546.73,5700],["2022-05-06",9246.04,9772.24,9246.04,9396.39,8100],["2022-05-09",9396.39,9396.39,9396.39,9396.39,8600],["2022-05-10",9396.39,9396.39,9321.21,9396.39,3000],["2022-05-11",9321.21,9321.21,9321.21,9321.21,3800],["2022-05-12",9095.7,9471.56,9020.53,9095.7,1500],["2022-05-13",8719.85,9471.56,8644.67,9471.56,3500],["2022-05-16",9396.39,9396.39,8494.33,8569.5,1300],["2022-05-17",8494.33,9246.04,8494.33,9246.04,400],["2022-05-18",9020.53,9095.7,9020.53,9020.53,900],["2022-05-19",8644.67,9020.53,8644.67,9020.53,800],["2022-05-20",9020.53,9095.7,8644.67,8644.67,2800],["2022-05-23",8719.85,9020.53,8644.67,9020.53,2300],["2022-05-24",8343.99,8945.36,8268.82,8945.36,2800],["2022-05-25",8644.67,8795.02,8644.67,8795.02,3900],["2022-05-26",8945.36,8945.36,8644.67,8644.67,2000],["2022-05-27",9396.39,9396.39,9170.87,9170.87,500],["2022-05-30",9471.56,9471.56,9020.53,9246.04,6100],["2022-05-31",9321.21,9772.24,9321.21,9621.9,11600],["2022-06-01",9621.9,9621.9,9621.9,9621.9,0],["2022-06-02",9621.9,9621.9,9321.21,9396.39,2700],["2022-06-03",9396.39,9396.39,9396.39,9396.39,2100],["2022-06-06",9095.7,9095.7,9095.7,9095.7,7300],["2022-06-07",9020.53,9020.53,9020.53,9020.53,1900],["2022-06-08",9621.9,9621.9,9396.39,9396.39,3000],["2022-06-09",9246.04,9246.04,9246.04,9246.04,200],["2022-06-10",9246.04,9246.04,9246.04,9246.04,2300],["2022-06-13",8870.19,8870.19,8870.19,8870.19,400],["2022-06-14",8870.19,8870.19,8870.19,8870.19,1200],["2022-06-15",8795.02,8870.19,8795.02,8870.19,2400],["2022-06-16",8870.19,9772.24,8870.19,9321.21,1300],["2022-06-17",9020.53,9095.7,8870.19,8870.19,6600],["2022-06-20",9020.53,9697.07,8870.19,9697.07,4600],["2022-06-21",9020.53,9020.53,8945.36,9020.53,9200],["2022-06-22",9321.21,9321.21,8870.19,8945.36,5000],["2022-06-23",10072.92,10072.92,8945.36,9321.21,600],["2022-06-24",9396.39,9396.39,9396.39,9396.39,0],["2022-06-27",9396.39,9396.39,9396.39,9396.39,0],["2022-06-28",9095.7,9321.21,9095.7,9321.21,900],["2022-06-29",9546.73,9546.73,8945.36,8945.36,6000],["2022-06-30",8945.36,8945.36,8870.19,8870.19,15300],["2022-07-01",9020.53,9396.39,9020.53,9321.21,2100],["2022-07-04",10523.95,10523.95,9020.53,9396.39,3100],["2022-07-05",9170.87,9321.21,9170.87,9321.21,400],["2022-07-06",9697.07,9697.07,9020.53,9020.53,4000],["2022-07-07",9020.53,9246.04,9020.53,9246.04,8900],["2022-07-08",9020.53,9170.87,8945.36,9170.87,400],["2022-07-11",8945.36,9471.56,8945.36,9246.04,3800],["2022-07-12",9321.21,9546.73,9246.04,9396.39,6600],["2022-07-13",9246.04,9847.41,9246.04,9772.24,5700],["2022-07-14",9772.24,9772.24,9772.24,9772.24,100],["2022-07-15",9396.39,9697.07,9095.7,9471.56,3400],["2022-07-18",9020.53,9697.07,9020.53,9396.39,2900],["2022-07-19",9697.07,9697.07,9020.53,9471.56,2600],["2022-07-20",9321.21,9321.21,9321.21,9321.21,3200],["2022-07-21",9321.21,9471.56,9321.21,9471.56,15100],["2022-07-22",9772.24,10523.95,9471.56,9772.24,9300],["2022-07-25",9922.58,10148.1,9772.24,9997.75,41300],["2022-07-26",9997.75,9997.75,9847.41,9847.41,12300],["2022-07-27",10148.1,10373.61,9922.58,9997.75,14400],["2022-07-28",10148.1,10298.44,9997.75,10148.1,14300],["2022-07-29",10223.27,10298.44,10148.1,10298.44,17300],["2022-08-01",10561.23,10561.23,10223.27,10392.25,9000],["2022-08-02",10138.78,10138.78,9631.84,10138.78,9300],["2022-08-03",10138.78,10138.78,8617.96,9547.35,28800],["2022-08-04",9378.37,9547.35,9124.9,9547.35,13700],["2022-08-05",9631.84,9631.84,9293.88,9547.35,3100],["2022-08-08",9462.86,9716.33,9293.88,9631.84,14200],["2022-08-09",9547.35,9631.84,9547.35,9547.35,4300],["2022-08-10",9462.86,9631.84,9462.86,9547.35,2200],["2022-08-11",9462.86,9631.84,9462.86,9462.86,5600],["2022-08-12",9547.35,9547.35,9462.86,9462.86,2300],["2022-08-15",9293.88,9547.35,9293.88,9547.35,1500],["2022-08-16",9378.37,9462.86,9378.37,9462.86,5900],["2022-08-17",9547.35,9547.35,9547.35,9547.35,5900],["2022-08-18",9293.88,9293.88,9293.88,9293.88,300],["2022-08-19",9547.35,9547.35,9462.86,9462.86,1700],["2022-08-22",9547.35,9631.84,9462.86,9462.86,4800],["2022-08-23",9293.88,9547.35,9293.88,9547.35,1100],["2022-08-24",9462.86,9631.84,9462.86,9631.84,5700],["2022-08-25",9631.84,9631.84,9631.84,9631.84,1900],["2022-08-26",9631.84,9631.84,9631.84,9631.84,400],["2022-08-29",9462.86,9462.86,9378.37,9462.86,7800],["2022-08-30",9631.84,9631.84,9462.86,9462.86,1300],["2022-08-31",9547.35,9547.35,9462.86,9462.86,1900],["2022-09-05",9631.84,9631.84,9547.35,9547.35,700],["2022-09-06",9462.86,9462.86,9040.41,9378.37,2900],["2022-09-07",9969.8,9969.8,9631.84,9631.84,400],["2022-09-08",9885.31,9885.31,9885.31,9885.31,0],["2022-09-09",8617.96,9547.35,8617.96,9462.86,4200],["2022-09-12",9547.35,9547.35,8871.43,8871.43,1200],["2022-09-13",9631.84,9631.84,9631.84,9631.84,100],["2022-09-14",9293.88,9293.88,9293.88,9293.88,3100],["2022-09-15",9547.35,9547.35,9293.88,9293.88,3000],["2022-09-16",9800.82,9800.82,9293.88,9293.88,2100],["2022-09-19",8786.94,8786.94,8617.96,8702.45,3000],["2022-09-20",9462.86,9462.86,9293.88,9293.88,400],["2022-09-21",9040.41,9124.9,9040.41,9124.9,200],["2022-09-22",9124.9,9124.9,9124.9,9124.9,3500],["2022-09-23",9462.86,9462.86,8533.47,9209.39,300],["2022-09-26",9462.86,9462.86,9462.86,9462.86,100],["2022-09-27",9885.31,9885.31,9885.31,9885.31,100],["2022-09-28",8955.92,9124.9,8533.47,8617.96,1800],["2022-09-29",9462.86,9462.86,9462.86,9462.86,100],["2022-09-30",8871.43,8871.43,8533.47,8617.96,1300],["2022-10-03",8617.96,8617.96,8448.98,8617.96,1400],["2022-10-04",8955.92,8955.92,8448.98,8617.96,800],["2022-10-05",8533.47,8617.96,8533.47,8617.96,1200],["2022-10-06",8617.96,8955.92,8533.47,8533.47,4000],["2022-10-07",8448.98,8448.98,8448.98,8448.98,500],["2022-10-10",8111.02,8448.98,8111.02,8448.98,200],["2022-10-11",8448.98,8448.98,8448.98,8448.98,400],["2022-10-12",9716.33,9716.33,8448.98,9124.9,2000],["2022-10-13",8617.96,8617.96,8617.96,8617.96,600],["2022-10-14",8871.43,8871.43,8871.43,8871.43,100],["2022-10-17",8871.43,8871.43,8871.43,8871.43,0],["2022-10-18",8871.43,8871.43,8871.43,8871.43,0],["2022-10-19",8871.43,8871.43,8871.43,8871.43,0],["2022-10-20",8871.43,8871.43,8871.43,8871.43,0],["2022-10-21",7773.06,8702.45,7688.57,8617.96,17000],["2022-10-24",8702.45,8702.45,8702.45,8702.45,100],["2022-10-25",8702.45,8702.45,8617.96,8702.45,2600],["2022-10-26",8702.45,8702.45,8702.45,8702.45,0],["2022-10-27",8702.45,8702.45,8702.45,8702.45,0],["2022-10-28",8026.53,8111.02,8026.53,8111.02,5500],["2022-10-31",8026.53,8026.53,8026.53,8026.53,7200],["2022-11-01",7942.04,7942.04,7773.06,7773.06,2900],["2022-11-02",7773.06,7773.06,7604.08,7688.57,2000],["2022-11-03",8364.49,8786.94,8364.49,8364.49,700],["2022-11-04",8364.49,8364.49,8026.53,8026.53,1300],["2022-11-07",8026.53,8026.53,8026.53,8026.53,0],["2022-11-08",8026.53,8026.53,7942.04,7942.04,900],["2022-11-09",7942.04,8280.0,7604.08,8280.0,1300],["2022-11-10",7942.04,7942.04,7942.04,7942.04,100],["2022-11-11",6928.16,6928.16,6843.67,6843.67,200],["2022-11-14",6759.18,7604.08,5914.29,5914.29,3000],["2022-11-15",6505.72,6505.72,6421.23,6505.72,500],["2022-11-16",7181.63,7181.63,5914.29,7181.63,1300],["2022-11-17",7604.08,7604.08,7604.08,7604.08,200],["2022-11-18",6759.18,7181.63,6505.72,6759.18,4800],["2022-11-21",6759.18,6759.18,6759.18,6759.18,1500],["2022-11-22",6759.18,6759.18,6759.18,6759.18,2000],["2022-11-23",6336.74,7097.14,6336.74,7097.14,200],["2022-11-24",6759.18,6759.18,6759.18,6759.18,0],["2022-11-25",6759.18,6759.18,6759.18,6759.18,1300],["2022-11-28",7181.63,7350.61,6759.18,6759.18,2200],["2022-11-29",6759.18,7012.65,6759.18,7012.65,800],["2022-11-30",6759.18,7266.12,6759.18,7266.12,2000],["2022-12-01",7604.08,7604.08,6928.16,6928.16,2600],["2022-12-02",7266.12,7266.12,7266.12,7266.12,1300],["2022-12-05",7266.12,7266.12,7266.12,7266.12,1300],["2022-12-06",7266.12,7266.12,7266.12,7266.12,1000],["2022-12-07",6759.18,6759.18,6759.18,6759.18,3200],["2022-12-08",6759.18,6759.18,6759.18,6759.18,1000],["2022-12-09",6928.16,6928.16,6928.16,6928.16,200],["2022-12-12",7181.63,7181.63,7181.63,7181.63,600],["2022-12-13",7181.63,7181.63,7181.63,7181.63,0],["2022-12-14",7181.63,7181.63,7181.63,7181.63,0],["2022-12-15",7181.63,7181.63,7097.14,7097.14,2300],["2022-12-16",6759.18,6843.67,6759.18,6843.67,2800],["2022-12-19",6843.67,7435.1,6843.67,7435.1,700],["2022-12-20",7012.65,7012.65,7012.65,7012.65,300],["2022-12-21",6759.18,6928.16,6759.18,6928.16,1000],["2022-12-22",6759.18,6759.18,6759.18,6759.18,100],["2022-12-23",6843.67,6928.16,6843.67,6843.67,2500],["2022-12-26",6759.18,6759.18,6759.18,6759.18,1900],["2022-12-27",6674.69,6674.69,6674.69,6674.69,200],["2022-12-28",7012.65,7012.65,7012.65,7012.65,300],["2022-12-29",7012.65,7012.65,7012.65,7012.65,100],["2022-12-30",6928.16,6928.16,6928.16,6928.16,1000],["2023-01-03",6928.16,6928.16,6759.18,6928.16,900],["2023-01-04",6759.18,6928.16,6759.18,6928.16,2200],["2023-01-05",7350.61,7350.61,6928.16,7350.61,800],["2023-01-06",7012.65,7097.14,7012.65,7097.14,600],["2023-01-09",7012.65,7097.14,7012.65,7012.65,1500],["2023-01-10",8026.53,8026.53,8026.53,8026.53,100],["2023-01-11",8026.53,8026.53,6843.67,6843.67,1000],["2023-01-12",7942.04,7942.04,7942.04,7942.04,0],["2023-01-13",7942.04,7942.04,7942.04,7942.04,0],["2023-01-16",7942.04,7942.04,7942.04,7942.04,0],["2023-01-17",7942.04,7942.04,6759.18,6759.18,200],["2023-01-18",6843.67,6843.67,6843.67,6843.67,400],["2023-01-19",7266.12,7857.55,6928.16,7012.65,1400],["2023-01-27",6928.16,7266.12,6928.16,7266.12,1600],["2023-01-30",7435.1,7435.1,7435.1,7435.1,300],["2023-01-31",6759.18,7688.57,6759.18,7688.57,2300],["2023-02-01",7604.08,7857.55,7604.08,7857.55,300],["2023-02-02",7435.1,7435.1,7435.1,7435.1,100],["2023-02-03",7435.1,7604.08,7435.1,7604.08,2700],["2023-02-06",7604.08,8280.0,7604.08,7604.08,5200],["2023-02-07",8448.98,8448.98,7604.08,7604.08,200],["2023-02-08",7942.04,7942.04,7350.61,7350.61,5100],["2023-02-09",7181.63,7773.06,7181.63,7773.06,5200],["2023-02-10",7857.55,7857.55,7857.55,7857.55,100],["2023-02-13",7181.63,7519.59,7181.63,7266.12,1700],["2023-02-14",7012.65,7012.65,7012.65,7012.65,2300],["2023-02-15",7350.61,7350.61,7350.61,7350.61,500],["2023-02-16",7350.61,7688.57,7350.61,7435.1,1400],["2023-02-17",7604.08,7773.06,7604.08,7688.57,9800],["2023-02-20",7688.57,7773.06,7688.57,7773.06,200],["2023-02-21",7604.08,7773.06,7604.08,7604.08,1300],["2023-02-22",7688.57,7688.57,7688.57,7688.57,0],["2023-02-23",7857.55,7857.55,7857.55,7857.55,100],["2023-02-24",8111.02,8111.02,8111.02,8111.02,100],["2023-02-27",7604.08,7942.04,7604.08,7942.04,2300],["2023-02-28",7857.55,7942.04,7857.55,7857.55,7000],["2023-03-01",7857.55,7857.55,7857.55,7857.55,0],["2023-03-02",7857.55,7857.55,7857.55,7857.55,100],["2023-03-03",7857.55,7857.55,7857.55,7857.55,0],["2023-03-06",7604.08,7688.57,7604.08,7604.08,2100],["2023-03-07",7773.06,7773.06,7604.08,7688.57,400],["2023-03-08",7688.57,7688.57,7688.57,7688.57,0],["2023-03-09",7688.57,7688.57,7688.57,7688.57,0],["2023-03-10",7688.57,7773.06,7688.57,7773.06,2400],["2023-03-13",7773.06,7773.06,7773.06,7773.06,1200],["2023-03-14",7688.57,7688.57,7688.57,7688.57,700],["2023-03-15",7604.08,7688.57,7604.08,7688.57,2700],["2023-03-16",7435.1,7435.1,7435.1,7435.1,1100],["2023-03-17",7519.59,7604.08,7519.59,7604.08,1100],["2023-03-20",7604.08,7604.08,7181.63,7181.63,1000],["2023-03-21",7519.59,7519.59,7519.59,7519.59,1000],["2023-03-22",7181.63,7181.63,7181.63,7181.63,1200],["2023-03-23",7181.63,7181.63,7181.63,7181.63,0],["2023-03-24",7181.63,7604.08,7181.63,7604.08,6600],["2023-03-27",7604.08,7604.08,7604.08,7604.08,2200],["2023-03-28",7604.08,7604.08,7604.08,7604.08,200],["2023-03-29",7604.08,7604.08,7097.14,7097.14,1200],["2023-03-30",7350.61,7435.1,7350.61,7435.1,4800],["2023-03-31",7435.1,7435.1,7097.14,7097.14,5900],["2023-04-03",7435.1,7435.1,7097.14,7097.14,1000],["2023-04-04",7519.59,7519.59,7519.59,7519.59,100],["2023-04-05",7773.06,7773.06,7604.08,7604.08,400],["2023-04-06",7604.08,7604.08,7519.59,7519.59,300],["2023-04-07",7519.59,7604.08,7519.59,7604.08,1600],["2023-04-10",7519.59,7519.59,7435.1,7435.1,1500],["2023-04-11",7604.08,7688.57,7519.59,7519.59,2100],["2023-04-12",7604.08,7604.08,7604.08,7604.08,500],["2023-04-13",7773.06,7773.06,7519.59,7604.08,3200],["2023-04-14",7604.08,7604.08,7604.08,7604.08,0],["2023-04-17",7519.59,7604.08,7519.59,7604.08,300],["2023-04-18",7604.08,7604.08,7604.08,7604.08,0],["2023-04-19",7604.08,7604.08,7604.08,7604.08,0],["2023-04-20",7604.08,7604.08,7604.08,7604.08,0],["2023-04-21",7181.63,7181.63,7181.63,7181.63,100],["2023-04-24",7266.12,7266.12,7266.12,7266.12,300],["2023-04-25",7266.12,7266.12,7266.12,7266.12,200],["2023-04-26",7604.08,7604.08,7519.59,7519.59,700],["2023-04-27",7519.59,7519.59,7519.59,7519.59,0],["2023-04-28",7519.59,7519.59,7519.59,7519.59,0],["2023-05-04",7435.1,7435.1,7435.1,7435.1,1000],["2023-05-05",7435.1,7435.1,7435.1,7435.1,500],["2023-05-08",7435.1,7435.1,7266.12,7435.1,9400],["2023-05-09",7604.08,7604.08,7519.59,7604.08,3200],["2023-05-10",7604.08,7604.08,7350.61,7350.61,3200],["2023-05-11",7519.59,7519.59,7435.1,7435.1,2000],["2023-05-12",7604.08,7604.08,7604.08,7604.08,2000],["2023-05-15",7604.08,7604.08,7604.08,7604.08,2000],["2023-05-16",7604.08,7604.08,7604.08,7604.08,1700],["2023-05-17",7604.08,7604.08,7604.08,7604.08,0],["2023-05-18",7604.08,7688.57,7604.08,7604.08,7300],["2023-05-19",7604.08,7604.08,7519.59,7604.08,3400],["2023-05-22",7604.08,7604.08,7604.08,7604.08,9800],["2023-05-23",7604.08,7688.57,7604.08,7688.57,3700],["2023-05-24",7604.08,7604.08,7604.08,7604.08,300],["2023-05-25",7435.1,8026.53,7435.1,8026.53,1200],["2023-05-26",7857.55,7857.55,7604.08,7604.08,6700],["2023-05-29",7604.08,7604.08,7604.08,7604.08,600],["2023-05-30",7604.08,8111.02,7604.08,8111.02,700],["2023-05-31",7688.57,7857.55,7688.57,7773.06,1200],["2023-06-01",7942.04,7942.04,7773.06,7942.04,4100],["2023-06-02",7942.04,7942.04,7857.55,7857.55,3900],["2023-06-05",7857.55,7857.55,7857.55,7857.55,2400],["2023-06-06",7857.55,7857.55,7857.55,7857.55,15000],["2023-06-07",7857.55,7857.55,7857.55,7857.55,4200],["2023-06-08",8111.02,8195.51,8026.53,8111.02,15400],["2023-06-09",8195.51,8195.51,7857.55,7857.55,1200],["2023-06-12",8871.43,8955.92,7857.55,7857.55,2600],["2023-06-13",8280.0,8280.0,7773.06,8026.53,3200],["2023-06-14",7857.55,7857.55,7857.55,7857.55,1000],["2023-06-15",8026.53,8026.53,8026.53,8026.53,2000],["2023-06-16",7942.04,7942.04,7857.55,7942.04,3200],["2023-06-19",7857.55,7857.55,7857.55,7857.55,1200],["2023-06-20",7857.55,7857.55,7773.06,7857.55,5400],["2023-06-21",7942.04,7942.04,7942.04,7942.04,100],["2023-06-22",7942.04,8026.53,7942.04,8026.53,400],["2023-06-23",8026.53,8026.53,8026.53,8026.53,500],["2023-06-26",8026.53,8026.53,8026.53,8026.53,0],["2023-06-27",8026.53,8026.53,8026.53,8026.53,0],["2023-06-28",8026.53,8026.53,8026.53,8026.53,0],["2023-06-29",8448.98,8448.98,8364.49,8364.49,400],["2023-06-30",8364.49,8364.49,7942.04,7942.04,2600],["2023-07-03",8111.02,8111.02,8111.02,8111.02,0],["2023-07-04",8111.02,8111.02,8111.02,8111.02,2000],["2023-07-05",8111.02,8111.02,8111.02,8111.02,0],["2023-07-06",8111.02,8111.02,8111.02,8111.02,0],["2023-07-07",7604.08,7604.08,7604.08,7604.08,2600],["2023-07-10",7604.08,7773.06,7604.08,7773.06,5300],["2023-07-11",7773.06,7773.06,7773.06,7773.06,0],["2023-07-12",7773.06,7773.06,7773.06,7773.06,0],["2023-07-13",7773.06,7773.06,7773.06,7773.06,0],["2023-07-14",7773.06,7773.06,7773.06,7773.06,0],["2023-07-17",7942.04,7942.04,7942.04,7942.04,1300],["2023-07-18",7857.55,7857.55,7857.55,7857.55,500],["2023-07-19",7857.55,7857.55,7857.55,7857.55,0],["2023-07-20",7604.08,7604.08,7604.08,7604.08,1000],["2023-07-21",7604.08,7604.08,7604.08,7604.08,0],["2023-07-24",7266.12,7857.55,7266.12,7604.08,2800],["2023-07-25",7604.08,7604.08,7604.08,7604.08,1500],["2023-07-26",7857.55,7942.04,7604.08,7604.08,5200],["2023-07-27",7604.08,7604.08,7519.59,7604.08,1300],["2023-07-28",7604.08,7604.08,7604.08,7604.08,1000],["2023-07-31",7604.08,7604.08,7604.08,7604.08,5700],["2023-08-01",7688.57,7688.57,7604.08,7604.08,7200],["2023-08-02",7688.57,7857.55,7688.57,7688.57,6200],["2023-08-03",8195.51,8195.51,7942.04,7942.04,600],["2023-08-04",7857.55,7857.55,7688.57,7688.57,6500],["2023-08-07",7688.57,7688.57,7350.61,7604.08,2800],["2023-08-08",7688.57,7942.04,7688.57,7942.04,2800],["2023-08-09",7857.55,7857.55,7604.08,7688.57,1600],["2023-08-10",7773.06,7773.06,7688.57,7688.57,3300],["2023-08-11",7857.55,7942.04,7773.06,7857.55,5100],["2023-08-14",7942.04,7942.04,7942.04,7942.04,4700],["2023-08-15",7857.55,8026.53,7857.55,8026.53,3200],["2023-08-16",7773.06,7857.55,7604.08,7857.55,6000],["2023-08-17",8046.18,8046.18,8046.18,8046.18,1900],["2023-08-18",8046.18,8046.18,7599.17,7599.17,400],["2023-08-21",7688.57,7956.78,7688.57,7688.57,2600],["2023-08-22",7688.57,7688.57,7688.57,7688.57,3600],["2023-08-23",7688.57,7688.57,7688.57,7688.57,0],["2023-08-24",7688.57,7867.38,7688.57,7867.38,1000],["2023-08-25",7867.38,7867.38,7867.38,7867.38,0],["2023-08-28",7777.97,8046.18,7777.97,7956.78,6700],["2023-08-29",7956.78,7956.78,7777.97,7777.97,1600],["2023-08-30",7956.78,7956.78,7956.78,7956.78,0],["2023-08-31",7867.38,7956.78,7867.38,7956.78,600],["2023-09-05",7956.78,7956.78,7956.78,7956.78,2000],["2023-09-06",7867.38,7867.38,7688.57,7867.38,1800],["2023-09-07",8224.98,8224.98,8224.98,8224.98,1200],["2023-09-08",7867.38,8046.18,7867.38,8046.18,4500],["2023-09-11",8224.98,8224.98,7867.38,7867.38,5100],["2023-09-12",7956.78,7956.78,7956.78,7956.78,0],["2023-09-13",7956.78,7956.78,7777.97,7777.97,5500],["2023-09-14",7867.38,7867.38,7867.38,7867.38,0],["2023-09-15",7867.38,7956.78,7777.97,7956.78,2300],["2023-09-18",7867.38,7867.38,7867.38,7867.38,0],["2023-09-19",7867.38,7867.38,7867.38,7867.38,100],["2023-09-20",7867.38,7867.38,7867.38,7867.38,900],["2023-09-21",7867.38,7867.38,7867.38,7867.38,0],["2023-09-22",7956.78,7956.78,7956.78,7956.78,1700],["2023-09-25",7956.78,7956.78,7956.78,7956.78,0],["2023-09-26",7956.78,7956.78,7241.56,7241.56,300],["2023-09-27",7956.78,7956.78,7777.97,7777.97,300],["2023-09-28",7867.38,7867.38,7152.16,7777.97,900],["2023-09-29",7420.37,7867.38,7152.16,7777.97,1400],["2023-10-02",7420.37,7420.37,7420.37,7420.37,0],["2023-10-03",7509.77,7509.77,7509.77,7509.77,100],["2023-10-04",7956.78,7956.78,7956.78,7956.78,100],["2023-10-05",7956.78,7956.78,7867.38,7867.38,600],["2023-10-06",7956.78,7956.78,7956.78,7956.78,0],["2023-10-09",7956.78,7956.78,7956.78,7956.78,600],["2023-10-10",7420.37,7420.37,7420.37,7420.37,200],["2023-10-11",7420.37,7420.37,7420.37,7420.37,0],["2023-10-12",7599.17,7599.17,7599.17,7599.17,100],["2023-10-13",7599.17,7599.17,7599.17,7599.17,0],["2023-10-16",7509.77,7599.17,7509.77,7599.17,700],["2023-10-17",7599.17,7599.17,7599.17,7599.17,0],["2023-10-18",7509.77,7599.17,7509.77,7509.77,2800],["2023-10-19",7688.57,7688.57,7688.57,7688.57,800],["2023-10-20",7688.57,7688.57,7688.57,7688.57,0],["2023-10-23",7599.17,7599.17,7599.17,7599.17,200],["2023-10-24",7688.57,7688.57,7688.57,7688.57,700],["2023-10-25",7688.57,7688.57,7688.57,7688.57,2900],["2023-10-26",7241.56,7420.37,7241.56,7420.37,700],["2023-10-27",7599.17,7599.17,7599.17,7599.17,100],["2023-10-30",7599.17,7599.17,7599.17,7599.17,200],["2023-10-31",7688.57,7688.57,7688.57,7688.57,100],["2023-11-01",7599.17,7599.17,7599.17,7599.17,200],["2023-11-02",6973.36,7599.17,6973.36,7599.17,2400],["2023-11-03",7241.56,7241.56,7241.56,7241.56,0],["2023-11-06",7420.37,7420.37,7241.56,7241.56,200],["2023-11-07",7330.96,7330.96,7330.96,7330.96,400],["2023-11-08",7330.96,7330.96,7330.96,7330.96,0],["2023-11-09",7330.96,7330.96,7330.96,7330.96,0],["2023-11-10",7330.96,7330.96,7330.96,7330.96,0],["2023-11-13",7330.96,7330.96,7330.96,7330.96,0],["2023-11-14",7688.57,7688.57,7688.57,7688.57,3400],["2023-11-15",8582.59,8582.59,8046.18,8046.18,300],["2023-11-16",7062.76,7509.77,7062.76,7420.37,700],["2023-11-17",7509.77,7509.77,7509.77,7509.77,100],["2023-11-20",7509.77,7509.77,7509.77,7509.77,400],["2023-11-21",7688.57,7688.57,7599.17,7599.17,3100],["2023-11-22",7688.57,7688.57,7688.57,7688.57,3700],["2023-11-23",7330.96,7688.57,7330.96,7688.57,1200],["2023-11-24",7688.57,7688.57,7688.57,7688.57,900],["2023-11-27",7688.57,7688.57,7152.16,7688.57,3200],["2023-11-28",7688.57,7688.57,7688.57,7688.57,1500],["2023-11-29",7688.57,7956.78,7688.57,7688.57,700],["2023-11-30",7777.97,7777.97,7777.97,7777.97,100],["2023-12-01",7777.97,7777.97,7777.97,7777.97,0],["2023-12-04",7241.56,7241.56,7241.56,7241.56,2000],["2023-12-05",7688.57,7777.97,7688.57,7777.97,3200],["2023-12-06",7956.78,8046.18,7867.38,7867.38,4800],["2023-12-07",7956.78,7956.78,7956.78,7956.78,0],["2023-12-08",7956.78,7956.78,7956.78,7956.78,0],["2023-12-11",7956.78,7956.78,7956.78,7956.78,0],["2023-12-12",7956.78,7956.78,7956.78,7956.78,800],["2023-12-13",7956.78,7956.78,7956.78,7956.78,0],["2023-12-14",7956.78,7956.78,7956.78,7956.78,0],["2023-12-15",7956.78,7956.78,7956.78,7956.78,0],["2023-12-18",7599.17,7599.17,7599.17,7599.17,13700],["2023-12-19",7599.17,7599.17,7599.17,7599.17,0],["2023-12-20",7956.78,7956.78,7867.38,7867.38,1500],["2023-12-21",7867.38,7867.38,7867.38,7867.38,100],["2023-12-22",7777.97,7777.97,7777.97,7777.97,500],["2023-12-25",7777.97,7777.97,7777.97,7777.97,1500],["2023-12-26",7777.97,7777.97,7777.97,7777.97,0],["2023-12-27",7777.97,7777.97,7777.97,7777.97,0],["2023-12-28",7867.38,7867.38,7867.38,7867.38,4000],["2023-12-29",7599.17,7599.17,7599.17,7599.17,100],["2024-01-02",8582.59,8582.59,8582.59,8582.59,400],["2024-01-03",8582.59,8582.59,8582.59,8582.59,0],["2024-01-04",8582.59,8582.59,8582.59,8582.59,0],["2024-01-05",8582.59,8582.59,8582.59,8582.59,0],["2024-01-08",8403.79,8403.79,8403.79,8403.79,300],["2024-01-09",7688.57,7867.38,7688.57,7688.57,500],["2024-01-10",7688.57,7688.57,7688.57,7688.57,100],["2024-01-11",7777.97,7777.97,7777.97,7777.97,1000],["2024-01-12",7777.97,7777.97,7777.97,7777.97,10500],["2024-01-15",7777.97,7867.38,7777.97,7777.97,7400],["2024-01-16",7777.97,7777.97,7777.97,7777.97,0],["2024-01-17",7688.57,8224.98,7688.57,8224.98,600],["2024-01-18",8135.58,8135.58,7956.78,7956.78,300],["2024-01-19",8046.18,8046.18,7867.38,7867.38,200],["2024-01-22",7956.78,7956.78,7956.78,7956.78,0],["2024-01-23",7599.17,7956.78,7599.17,7867.38,4800],["2024-01-24",7599.17,7688.57,7599.17,7688.57,2600],["2024-01-25",7688.57,7688.57,7599.17,7599.17,1600],["2024-01-26",7599.17,7599.17,7599.17,7599.17,200],["2024-01-29",7777.97,7777.97,7777.97,7777.97,100],["2024-01-30",7777.97,7777.97,7777.97,7777.97,0],["2024-01-31",7777.97,7777.97,7777.97,7777.97,0],["2024-02-01",7777.97,7777.97,7777.97,7777.97,1000],["2024-02-02",7777.97,7777.97,7777.97,7777.97,1200],["2024-02-05",7777.97,7777.97,7777.97,7777.97,2000],["2024-02-06",7777.97,7777.97,7688.57,7688.57,4300],["2024-02-07",7777.97,7777.97,7777.97,7777.97,3500],["2024-02-15",7867.38,7867.38,7867.38,7867.38,1100],["2024-02-16",7867.38,7867.38,7867.38,7867.38,0],["2024-02-19",7956.78,7956.78,7956.78,7956.78,3000],["2024-02-20",7956.78,7956.78,7956.78,7956.78,0],["2024-02-21",7956.78,7956.78,7956.78,7956.78,2300],["2024-02-22",7956.78,7956.78,7956.78,7956.78,3200],["2024-02-23",7956.78,7956.78,7956.78,7956.78,1900],["2024-02-26",7956.78,7956.78,7956.78,7956.78,0],["2024-02-27",7867.38,7867.38,7777.97,7777.97,3000],["2024-02-28",7777.97,7867.38,7777.97,7777.97,26500],["2024-02-29",7956.78,7956.78,7777.97,7777.97,1400],["2024-03-01",7867.38,7867.38,7688.57,7688.57,500],["2024-03-04",7688.57,7688.57,7688.57,7688.57,4500],["2024-03-05",8046.18,8046.18,7688.57,7688.57,200],["2024-03-06",7956.78,7956.78,7599.17,7688.57,2000],["2024-03-07",7688.57,7956.78,7688.57,7867.38,2100],["2024-03-08",7867.38,7867.38,7867.38,7867.38,100],["2024-03-11",7867.38,7867.38,7777.97,7777.97,500],["2024-03-12",7777.97,7867.38,7688.57,7867.38,10200],["2024-03-13",7956.78,7956.78,7956.78,7956.78,2000],["2024-03-14",7599.17,7956.78,7599.17,7956.78,2000],["2024-03-15",7599.17,7867.38,7599.17,7867.38,1300],["2024-03-18",7777.97,7777.97,7777.97,7777.97,500],["2024-03-19",7777.97,7777.97,7777.97,7777.97,1500],["2024-03-20",7599.17,7599.17,7599.17,7599.17,100],["2024-03-21",7688.57,7867.38,7688.57,7867.38,3200],["2024-03-22",7688.57,7688.57,7688.57,7688.57,5500],["2024-03-25",7777.97,7777.97,7777.97,7777.97,4000],["2024-03-26",7777.97,7777.97,7777.97,7777.97,0],["2024-03-27",7777.97,7777.97,7777.97,7777.97,0],["2024-03-28",7777.97,7777.97,7777.97,7777.97,200],["2024-03-29",7777.97,7777.97,7777.97,7777.97,0],["2024-04-01",7777.97,7777.97,7777.97,7777.97,100],["2024-04-02",7688.57,7688.57,7688.57,7688.57,100],["2024-04-03",7867.38,7867.38,7867.38,7867.38,500],["2024-04-04",7599.17,7599.17,7599.17,7599.17,1000],["2024-04-05",8046.18,8046.18,8046.18,8046.18,200],["2024-04-08",8046.18,8046.18,8046.18,8046.18,0],["2024-04-09",7777.97,7777.97,7777.97,7777.97,600],["2024-04-10",7777.97,7777.97,7777.97,7777.97,0],["2024-04-11",7777.97,7777.97,7777.97,7777.97,0],["2024-04-12",7777.97,7777.97,7777.97,7777.97,0],["2024-04-15",7777.97,7777.97,7777.97,7777.97,0],["2024-04-16",7688.57,7688.57,7688.57,7688.57,100],["2024-04-17",7330.96,7330.96,7330.96,7330.96,1000],["2024-04-19",7330.96,7330.96,7330.96,7330.96,0],["2024-04-22",7330.96,7330.96,7330.96,7330.96,0],["2024-04-23",7688.57,7688.57,7688.57,7688.57,200],["2024-04-24",7688.57,7688.57,7688.57,7688.57,800],["2024-04-25",7688.57,7688.57,7688.57,7688.57,0],["2024-04-26",7688.57,7688.57,7688.57,7688.57,100],["2024-05-02",7688.57,7688.57,7688.57,7688.57,200],["2024-05-03",7688.57,7688.57,7688.57,7688.57,0],["2024-05-06",7599.17,7688.57,7599.17,7688.57,600],["2024-05-07",7688.57,7688.57,7688.57,7688.57,0],["2024-05-08",7599.17,7599.17,7599.17,7599.17,200],["2024-05-09",7599.17,7599.17,7599.17,7599.17,0],["2024-05-10",7688.57,7688.57,7509.77,7509.77,800],["2024-05-13",7867.38,7867.38,7867.38,7867.38,100],["2024-05-14",7867.38,7867.38,7867.38,7867.38,0],["2024-05-15",7688.57,7688.57,7688.57,7688.57,100],["2024-05-16",7688.57,7688.57,7599.17,7599.17,10900],["2024-05-17",7509.77,7867.38,7509.77,7688.57,2700],["2024-05-20",7509.77,7509.77,7509.77,7509.77,200],["2024-05-21",7599.17,7599.17,7599.17,7599.17,100],["2024-05-22",7688.57,7777.97,7509.77,7509.77,3400],["2024-05-23",7599.17,7599.17,7599.17,7599.17,0],["2024-05-24",7688.57,7688.57,7509.77,7599.17,4200],["2024-05-27",7956.78,7956.78,7867.38,7867.38,1200],["2024-05-28",7867.38,7956.78,7867.38,7867.38,1300],["2024-05-29",7867.38,7867.38,7688.57,7688.57,8300],["2024-05-30",7777.97,7777.97,7688.57,7688.57,7400],["2024-05-31",7777.97,7777.97,7685.38,7777.97,20800],["2024-06-03",7777.97,8055.76,7777.97,8055.76,10500],["2024-06-04",7777.97,7777.97,7685.38,7685.38,10100],["2024-06-05",7870.57,7870.57,7870.57,7870.57,100],["2024-06-06",7870.57,7870.57,7777.97,7777.97,13700],["2024-06-07",7777.97,7870.57,7777.97,7870.57,5600],["2024-06-10",7777.97,7870.57,7777.97,7870.57,37900],["2024-06-11",7870.57,7870.57,7777.97,7777.97,9200],["2024-06-12",7777.97,7870.57,7777.97,7870.57,2800],["2024-06-13",7870.57,7870.57,7870.57,7870.57,200],["2024-06-14",7777.97,7870.57,7685.38,7870.57,22200],["2024-06-17",7777.97,7777.97,7685.38,7685.38,3100],["2024-06-18",7685.38,7685.38,7685.38,7685.38,0],["2024-06-19",7777.97,7777.97,7777.97,7777.97,4000],["2024-06-20",7777.97,7777.97,7777.97,7777.97,10100],["2024-06-21",7870.57,8148.35,7870.57,8148.35,18500],["2024-06-24",8148.35,8148.35,8055.76,8055.76,3000],["2024-06-25",7777.97,7870.57,7777.97,7777.97,7800],["2024-06-26",7777.97,7777.97,7685.38,7777.97,3500],["2024-06-27",7870.57,7870.57,7870.57,7870.57,100],["2024-06-28",7870.57,7870.57,7870.57,7870.57,0],["2024-07-01",7870.57,7870.57,7870.57,7870.57,0],["2024-07-02",7870.57,7870.57,7870.57,7870.57,700],["2024-07-03",7777.97,7870.57,7777.97,7870.57,2000],["2024-07-04",7777.97,7777.97,7777.97,7777.97,2500],["2024-07-05",7777.97,7777.97,7777.97,7777.97,1700],["2024-07-08",7777.97,7963.16,7777.97,7963.16,1200],["2024-07-09",7870.57,7870.57,7870.57,7870.57,1400],["2024-07-10",7963.16,7963.16,7963.16,7963.16,1000],["2024-07-11",7963.16,7963.16,7963.16,7963.16,3300],["2024-07-12",7963.16,7963.16,7963.16,7963.16,0],["2024-07-15",8055.76,8055.76,8055.76,8055.76,100],["2024-07-16",7777.97,7777.97,7777.97,7777.97,4300],["2024-07-17",7777.97,7777.97,7777.97,7777.97,0],["2024-07-18",7777.97,7870.57,7777.97,7870.57,6100],["2024-07-19",7777.97,7870.57,7685.38,7870.57,2900],["2024-07-22",7870.57,7870.57,7870.57,7870.57,200],["2024-07-23",7870.57,7870.57,7870.57,7870.57,0],["2024-07-24",7870.57,7870.57,7870.57,7870.57,0],["2024-07-25",7777.97,7777.97,7685.38,7685.38,600],["2024-07-26",7870.57,7870.57,7870.57,7870.57,200],["2024-07-29",7870.57,7870.57,7870.57,7870.57,0],["2024-07-30",7777.97,7777.97,7777.97,7777.97,3500],["2024-07-31",7777.97,7777.97,7777.97,7777.97,0],["2024-08-01",7777.97,7777.97,7777.97,7777.97,0],["2024-08-02",7777.97,7777.97,7777.97,7777.97,0],["2024-08-05",7777.97,7777.97,7777.97,7777.97,2500],["2024-08-06",7777.97,7777.97,7777.97,7777.97,7200],["2024-08-07",7777.97,7777.97,7777.97,7777.97,0],["2024-08-08",7777.97,7777.97,7777.97,7777.97,2600],["2024-08-09",7777.97,7777.97,7777.97,7777.97,2300],["2024-08-12",7777.97,7777.97,7777.97,7777.97,2000],["2024-08-13",7870.57,7870.57,7777.97,7777.97,5000],["2024-08-14",7777.97,7777.97,7777.97,7777.97,0],["2024-08-15",7870.57,7870.57,7870.57,7870.57,100],["2024-08-16",7870.57,7870.57,7870.57,7870.57,3700],["2024-08-19",8981.71,8981.71,7870.57,7870.57,2200],["2024-08-20",7870.57,7963.16,7870.57,7963.16,6100],["2024-08-21",7777.97,7870.57,7777.97,7870.57,1400],["2024-08-22",7870.57,7870.57,7777.97,7777.97,3600],["2024-08-23",7777.97,7777.97,7777.97,7777.97,0],["2024-08-26",7777.97,7777.97,7777.97,7777.97,0],["2024-08-27",7777.97,7777.97,7777.97,7777.97,0],["2024-08-28",7870.57,7870.57,7870.57,7870.57,1000],["2024-08-29",7870.57,7870.57,7870.57,7870.57,100],["2024-08-30",7870.57,7870.57,7870.57,7870.57,0],["2024-09-04",7685.38,7777.97,7685.38,7777.97,1300],["2024-09-05",7870.57,7870.57,7870.57,7870.57,100],["2024-09-06",7870.57,7870.57,7870.57,7870.57,0],["2024-09-09",7870.57,7870.57,7870.57,7870.57,0],["2024-09-10",7592.78,7963.16,7592.78,7777.97,700],["2024-09-11",7685.38,7870.57,7685.38,7870.57,2800],["2024-09-12",7685.38,7685.38,7685.38,7685.38,0],["2024-09-13",7870.57,7870.57,7870.57,7870.57,800],["2024-09-16",7870.57,7870.57,7870.57,7870.57,0],["2024-09-17",7777.97,7777.97,7777.97,7777.97,300],["2024-09-18",7685.38,7777.97,7685.38,7777.97,6100],["2024-09-19",7777.97,7777.97,7777.97,7777.97,0],["2024-09-20",7777.97,7777.97,7777.97,7777.97,1100],["2024-09-23",7685.38,7777.97,7685.38,7685.38,2700],["2024-09-24",7685.38,7777.97,7685.38,7777.97,1300],["2024-09-25",7870.57,7870.57,7870.57,7870.57,100],["2024-09-26",7777.97,7777.97,7777.97,7777.97,2000],["2024-09-27",7685.38,7963.16,7685.38,7870.57,10300],["2024-09-30",7870.57,7870.57,7870.57,7870.57,100],["2024-10-01",7870.57,7870.57,7870.57,7870.57,0],["2024-10-02",7870.57,7870.57,7777.97,7777.97,2200],["2024-10-03",7963.16,7963.16,7963.16,7963.16,200],["2024-10-04",7963.16,7963.16,7963.16,7963.16,100],["2024-10-07",7685.38,7685.38,7685.38,7685.38,1500],["2024-10-08",7870.57,7870.57,7777.97,7870.57,4000],["2024-10-09",7777.97,7777.97,7777.97,7777.97,0],["2024-10-10",8055.76,8055.76,8055.76,8055.76,200],["2024-10-11",8055.76,8055.76,8055.76,8055.76,0],["2024-10-14",7685.38,7777.97,7685.38,7777.97,1700],["2024-10-15",7777.97,7870.57,7777.97,7870.57,3800],["2024-10-16",7685.38,7685.38,7685.38,7685.38,1900],["2024-10-17",7777.97,7777.97,7777.97,7777.97,800],["2024-10-18",7777.97,7777.97,7777.97,7777.97,2400],["2024-10-21",7685.38,7685.38,7592.78,7592.78,8500],["2024-10-22",7592.78,7685.38,7592.78,7685.38,2700],["2024-10-23",7777.97,7777.97,7777.97,7777.97,100],["2024-10-24",7777.97,7777.97,7777.97,7777.97,2400],["2024-10-25",7685.38,7685.38,7685.38,7685.38,900],["2024-10-28",7685.38,7685.38,7685.38,7685.38,0],["2024-10-29",7592.78,7592.78,7592.78,7592.78,2400],["2024-10-30",7592.78,7777.97,7592.78,7777.97,200],["2024-10-31",7685.38,7777.97,7685.38,7777.97,3300],["2024-11-01",7777.97,7777.97,7777.97,7777.97,100],["2024-11-04",7777.97,7777.97,7777.97,7777.97,0],["2024-11-05",7777.97,7777.97,7777.97,7777.97,0],["2024-11-06",7777.97,7777.97,7777.97,7777.97,0],["2024-11-07",7777.97,7777.97,7777.97,7777.97,2500],["2024-11-08",7592.78,7685.38,7500.19,7685.38,700],["2024-11-11",7685.38,7685.38,7685.38,7685.38,100],["2024-11-12",7685.38,7685.38,7685.38,7685.38,0],["2024-11-13",7592.78,7685.38,7592.78,7685.38,500],["2024-11-14",7685.38,7685.38,7685.38,7685.38,0],["2024-11-15",7685.38,7685.38,7685.38,7685.38,0],["2024-11-18",7685.38,7685.38,7685.38,7685.38,0],["2024-11-19",7407.59,7407.59,7407.59,7407.59,200],["2024-11-20",7685.38,7685.38,7685.38,7685.38,100],["2024-11-21",7870.57,7870.57,7685.38,7685.38,300],["2024-11-22",7777.97,7777.97,7777.97,7777.97,0],["2024-11-25",7592.78,7592.78,7500.19,7500.19,1600],["2024-11-26",7685.38,7685.38,7685.38,7685.38,600],["2024-11-27",7500.19,7500.19,7500.19,7500.19,2300],["2024-11-28",7685.38,7685.38,7685.38,7685.38,100],["2024-11-29",7685.38,7685.38,7685.38,7685.38,1000],["2024-12-02",7685.38,7685.38,7685.38,7685.38,0],["2024-12-03",7685.38,7685.38,7685.38,7685.38,0],["2024-12-04",7685.38,7685.38,7685.38,7685.38,100],["2024-12-05",8333.54,8333.54,8333.54,8333.54,100],["2024-12-06",7777.97,7777.97,7592.78,7592.78,6500],["2024-12-09",6574.24,7407.59,6574.24,7407.59,2700],["2024-12-10",7407.59,7592.78,7407.59,7592.78,2900],["2024-12-11",7870.57,7870.57,7407.59,7500.19,500],["2024-12-12",7685.38,7685.38,7685.38,7685.38,500],["2024-12-13",7685.38,7685.38,7685.38,7685.38,0],["2024-12-16",7685.38,7685.38,7685.38,7685.38,0],["2024-12-17",7685.38,7685.38,7685.38,7685.38,0],["2024-12-18",7500.19,7500.19,7500.19,7500.19,900],["2024-12-19",7592.78,7592.78,7592.78,7592.78,100],["2024-12-20",7685.38,7685.38,7685.38,7685.38,100],["2024-12-23",7685.38,7685.38,7685.38,7685.38,0],["2024-12-24",7963.16,8148.35,6759.43,7685.38,3500],["2024-12-25",7777.97,7777.97,7777.97,7777.97,100],["2024-12-26",7685.38,7685.38,7685.38,7685.38,100],["2024-12-27",7685.38,7685.38,7685.38,7685.38,700],["2024-12-30",7685.38,7685.38,7685.38,7685.38,0],["2024-12-31",7870.57,7870.57,7870.57,7870.57,100],["2025-01-02",7870.57,7870.57,7870.57,7870.57,0],["2025-01-03",7870.57,7870.57,7870.57,7870.57,0],["2025-01-06",7870.57,7870.57,7870.57,7870.57,0],["2025-01-07",7870.57,7870.57,7870.57,7870.57,0],["2025-01-08",7870.57,7870.57,7870.57,7870.57,0],["2025-01-09",7870.57,7870.57,7870.57,7870.57,0],["2025-01-10",7870.57,7870.57,7870.57,7870.57,0],["2025-01-13",7870.57,7870.57,7870.57,7870.57,0],["2025-01-14",7870.57,7870.57,7870.57,7870.57,0],["2025-01-15",7963.16,7963.16,7963.16,7963.16,200],["2025-01-16",7963.16,7963.16,7963.16,7963.16,0],["2025-01-17",7963.16,7963.16,7963.16,7963.16,0],["2025-01-20",7963.16,7963.16,7963.16,7963.16,0],["2025-01-21",7963.16,7963.16,7963.16,7963.16,0],["2025-01-22",7963.16,7963.16,7963.16,7963.16,0],["2025-01-23",8055.76,8055.76,7407.59,7500.19,7600],["2025-01-24",7870.57,7870.57,7870.57,7870.57,100],["2025-02-03",7870.57,7870.57,7685.38,7685.38,1200],["2025-02-04",7777.97,7777.97,7777.97,7777.97,100],["2025-02-05",7685.38,7777.97,7685.38,7777.97,1300],["2025-02-06",7777.97,7777.97,7777.97,7777.97,0],["2025-02-07",7777.97,7777.97,7777.97,7777.97,2000],["2025-02-10",7777.97,7777.97,7777.97,7777.97,3100],["2025-02-11",7777.97,7777.97,7777.97,7777.97,0],["2025-02-12",7777.97,7777.97,7777.97,7777.97,6300],["2025-02-13",7777.97,7777.97,7777.97,7777.97,4600],["2025-02-14",7777.97,7777.97,7685.38,7777.97,2700],["2025-02-17",7685.38,7685.38,7685.38,7685.38,2000],["2025-02-18",7777.97,7870.57,7777.97,7870.57,1900],["2025-02-19",8055.76,8055.76,7963.16,7963.16,1400],["2025-02-20",8055.76,8055.76,8055.76,8055.76,600],["2025-02-21",7963.16,7963.16,7963.16,7963.16,1400],["2025-02-24",7685.38,7777.97,7592.78,7777.97,4900],["2025-02-25",7685.38,7685.38,7685.38,7685.38,0],["2025-02-26",7777.97,7777.97,7685.38,7777.97,3700],["2025-02-27",7777.97,7777.97,7685.38,7685.38,700],["2025-02-28",7870.57,7870.57,7777.97,7777.97,600],["2025-03-03",7777.97,7777.97,7777.97,7777.97,1100],["2025-03-04",7777.97,7870.57,7777.97,7870.57,2000],["2025-03-05",7685.38,7777.97,7685.38,7685.38,11800],["2025-03-06",7870.57,7870.57,7685.38,7685.38,5200],["2025-03-07",7685.38,7685.38,7685.38,7685.38,0],["2025-03-10",7592.78,7592.78,7592.78,7592.78,100],["2025-03-11",7685.38,7685.38,7685.38,7685.38,15100],["2025-03-12",7685.38,7685.38,7685.38,7685.38,0],["2025-03-13",7685.38,7685.38,7685.38,7685.38,1500],["2025-03-14",7685.38,7685.38,7592.78,7685.38,5000],["2025-03-17",7685.38,7685.38,7685.38,7685.38,2200],["2025-03-18",7685.38,7685.38,7685.38,7685.38,1500],["2025-03-19",7685.38,7685.38,7685.38,7685.38,100],["2025-03-20",7777.97,7777.97,7777.97,7777.97,200],["2025-03-21",7777.97,7777.97,7777.97,7777.97,0],["2025-03-24",7777.97,7777.97,7777.97,7777.97,0],["2025-03-25",7592.78,7592.78,7592.78,7592.78,300],["2025-03-26",7592.78,7592.78,7592.78,7592.78,0],["2025-03-27",7592.78,7592.78,7592.78,7592.78,1400],["2025-03-28",7592.78,7592.78,7592.78,7592.78,1000],["2025-03-31",7685.38,7685.38,7592.78,7685.38,2200],["2025-04-01",7685.38,7685.38,7685.38,7685.38,0],["2025-04-02",7500.19,7500.19,7407.59,7407.59,7500],["2025-04-03",7407.59,7407.59,7407.59,7407.59,1500],["2025-04-04",7407.59,7407.59,7222.41,7315.0,11700],["2025-04-08",6666.84,6666.84,6666.84,6666.84,1000],["2025-04-09",6666.84,6666.84,6666.84,6666.84,0],["2025-04-10",7500.19,7500.19,7500.19,7500.19,2100],["2025-04-11",7500.19,7500.19,7407.59,7407.59,400],["2025-04-14",6481.65,6481.65,6481.65,6481.65,100],["2025-04-15",6852.03,7037.22,6852.03,7037.22,300],["2025-04-16",7407.59,7407.59,6759.43,6759.43,2600],["2025-04-17",7222.41,7222.41,7222.41,7222.41,1000],["2025-04-18",7222.41,7222.41,7222.41,7222.41,0],["2025-04-21",6759.43,6759.43,6759.43,6759.43,100],["2025-04-22",6944.62,6944.62,6944.62,6944.62,100],["2025-04-23",6944.62,6944.62,6944.62,6944.62,900],["2025-04-24",6944.62,6944.62,6944.62,6944.62,1100],["2025-04-25",6944.62,6944.62,6944.62,6944.62,0],["2025-04-28",6944.62,6944.62,6944.62,6944.62,0],["2025-04-29",7315.0,7315.0,7315.0,7315.0,100],["2025-05-05",7315.0,7315.0,7315.0,7315.0,100],["2025-05-06",7315.0,7315.0,7315.0,7315.0,0],["2025-05-07",7315.0,7315.0,7315.0,7315.0,0],["2025-05-08",7222.41,7222.41,7222.41,7222.41,100],["2025-05-09",7222.41,7222.41,7222.41,7222.41,200],["2025-05-12",7222.41,7222.41,7222.41,7222.41,0],["2025-05-13",7222.41,7222.41,7222.41,7222.41,0],["2025-05-14",7222.41,7222.41,7222.41,7222.41,0],["2025-05-15",7222.41,7222.41,7222.41,7222.41,0],["2025-05-16",7222.41,7222.41,7222.41,7222.41,100],["2025-05-19",7222.41,7222.41,7222.41,7222.41,0],["2025-05-20",7222.41,7222.41,7222.41,7222.41,0],["2025-05-21",7222.41,7222.41,7222.41,7222.41,0],["2025-05-22",7222.41,7222.41,7222.41,7222.41,0],["2025-05-23",6759.43,7315.0,6759.43,7315.0,500],["2025-05-26",7315.0,7315.0,7315.0,7315.0,100],["2025-05-27",7407.59,7407.59,7222.41,7222.41,800],["2025-05-28",7222.41,7222.41,7129.81,7129.81,2500],["2025-05-29",7129.81,7129.81,7129.81,7129.81,100],["2025-05-30",7222.41,7222.41,7222.41,7222.41,1200],["2025-06-02",7222.41,7222.41,7222.41,7222.41,0],["2025-06-03",7222.41,7222.41,7222.41,7222.41,0],["2025-06-04",7129.81,7129.81,7129.81,7129.81,200],["2025-06-05",6944.62,7129.81,6203.86,7037.22,22400],["2025-06-06",7037.22,7037.22,6944.62,6944.62,1100],["2025-06-09",6852.03,6852.03,6852.03,6852.03,100],["2025-06-10",6759.43,7037.22,6759.43,7037.22,200],["2025-06-11",7129.81,7129.81,6944.62,6944.62,600],["2025-06-12",7037.22,7037.22,7037.22,7037.22,2000],["2025-06-13",7037.22,7222.41,7037.22,7222.41,3100],["2025-06-16",7315.0,7870.57,7315.0,7777.97,29800],["2025-06-17",7777.97,7777.97,7777.97,7777.97,300],["2025-06-18",7777.97,7777.97,7777.97,7777.97,0],["2025-06-19",7777.97,7777.97,7777.97,7777.97,0],["2025-06-20",7777.97,7777.97,7777.97,7777.97,0],["2025-06-23",7685.38,7685.38,7685.38,7685.38,1200],["2025-06-24",7685.38,7685.38,7685.38,7685.38,0],["2025-06-25",7685.38,7685.38,7685.38,7685.38,0],["2025-06-26",7685.38,7685.38,7685.38,7685.38,0],["2025-06-27",7685.38,7685.38,7685.38,7685.38,0],["2025-06-30",7685.38,7685.38,7685.38,7685.38,0],["2025-07-01",7685.38,7685.38,7685.38,7685.38,0],["2025-07-02",7685.38,7685.38,7685.38,7685.38,0],["2025-07-03",7592.78,7592.78,7592.78,7592.78,200],["2025-07-04",6574.24,7407.59,6574.24,7315.0,19000],["2025-07-07",7407.59,7407.59,7315.0,7315.0,1600],["2025-07-08",7315.0,7315.0,7129.81,7129.81,1200],["2025-07-09",7222.41,7222.41,7222.41,7222.41,600],["2025-07-10",7315.0,7315.0,7315.0,7315.0,100],["2025-07-11",7222.41,7222.41,7222.41,7222.41,100],["2025-07-14",7222.41,7222.41,7222.41,7222.41,200],["2025-07-15",7129.81,7407.59,7129.81,7315.0,11500],["2025-07-16",7407.59,7407.59,7407.59,7407.59,100],["2025-07-17",7222.41,7222.41,7222.41,7222.41,800],["2025-07-18",7222.41,7222.41,7222.41,7222.41,2800],["2025-07-21",7222.41,7315.0,7222.41,7315.0,400],["2025-07-22",7407.59,7592.78,7407.59,7407.59,500],["2025-07-23",7500.19,7500.19,7500.19,7500.19,0],["2025-07-24",7315.0,7592.78,7315.0,7592.78,900],["2025-07-25",7592.78,7592.78,7315.0,7315.0,1600],["2025-07-28",7500.19,7500.19,7407.59,7407.59,200],["2025-07-29",7500.19,7500.19,7500.19,7500.19,0],["2025-07-30",7500.19,7500.19,7315.0,7315.0,1100],["2025-07-31",7500.19,7500.19,7500.19,7500.19,100],["2025-08-01",7500.19,7500.19,7500.19,7500.19,0],["2025-08-04",7407.59,7407.59,7407.59,7407.59,100],["2025-08-05",7407.59,7407.59,7407.59,7407.59,0],["2025-08-06",7500.19,7500.19,7500.19,7500.19,100],["2025-08-07",7407.59,7407.59,7407.59,7407.59,6000],["2025-08-08",7407.59,7407.59,7407.59,7407.59,800],["2025-08-11",7407.59,7407.59,7407.59,7407.59,0],["2025-08-12",7407.59,7500.19,7407.59,7500.19,2000],["2025-08-13",7500.19,7500.19,7500.19,7500.19,14100],["2025-08-14",7592.78,7592.78,7592.78,7592.78,300],["2025-08-15",7592.78,7592.78,7592.78,7592.78,0],["2025-08-18",7407.59,7407.59,7315.0,7315.0,2600],["2025-08-19",7592.78,7592.78,7592.78,7592.78,1300],["2025-08-20",7592.78,7592.78,7592.78,7592.78,500],["2025-08-21",7685.38,7685.38,7685.38,7685.38,100],["2025-08-22",7685.38,7685.38,7685.38,7685.38,100],["2025-08-25",7685.38,7685.38,7685.38,7685.38,0],["2025-08-26",7685.38,7685.38,7685.38,7685.38,0],["2025-08-27",7685.38,7685.38,7685.38,7685.38,0],["2025-08-28",7685.38,7685.38,7685.38,7685.38,0],["2025-08-29",7685.38,7685.38,7685.38,7685.38,0],["2025-09-03",7685.38,7685.38,7685.38,7685.38,0],["2025-09-04",7129.81,7407.59,7129.81,7407.59,2600],["2025-09-05",7315.0,7315.0,7037.22,7129.81,5600],["2025-09-08",7129.81,7129.81,7129.81,7129.81,500],["2025-09-09",7407.59,7407.59,7407.59,7407.59,300],["2025-09-10",7500.19,7500.19,7500.19,7500.19,300],["2025-09-11",7500.19,7500.19,7500.19,7500.19,0],["2025-09-12",6944.62,7407.59,6944.62,7407.59,900],["2025-09-15",7407.59,7777.97,7407.59,7592.78,500],["2025-09-16",7685.38,7685.38,7685.38,7685.38,0],["2025-09-17",7685.38,7685.38,7685.38,7685.38,0],["2025-09-18",7222.41,7500.19,7222.41,7407.59,10000],["2025-09-19",7315.0,7315.0,7315.0,7315.0,2500],["2025-09-22",7315.0,7500.19,7315.0,7500.19,1100],["2025-09-23",7500.19,7500.19,7500.19,7500.19,400],["2025-09-24",7129.81,7407.59,7129.81,7407.59,20000],["2025-09-25",7407.59,7407.59,7407.59,7407.59,1800],["2025-09-26",7407.59,7407.59,7407.59,7407.59,0],["2025-09-29",7600.0,7600.0,7600.0,7600.0,100],["2025-09-30",7600.0,7600.0,7600.0,7600.0,100],["2025-10-01",7600.0,7600.0,7600.0,7600.0,0],["2025-10-02",7600.0,7600.0,7600.0,7600.0,0],["2025-10-03",7600.0,7600.0,7600.0,7600.0,0],["2025-10-06",7600.0,7600.0,7600.0,7600.0,100],["2025-10-07",7600.0,7600.0,7600.0,7600.0,0],["2025-10-08",7600.0,7600.0,7600.0,7600.0,0],["2025-10-09",7407.59,7407.59,7407.59,7407.59,100],["2025-10-10",7407.59,7407.59,7407.59,7407.59,0],["2025-10-13",7600.0,7600.0,7600.0,7600.0,500],["2025-10-14",7600.0,7600.0,7600.0,7600.0,0],["2025-10-15",7600.0,7600.0,7600.0,7600.0,1200],["2025-10-16",7600.0,7600.0,7600.0,7600.0,0],["2025-10-17",7600.0,7600.0,7600.0,7600.0,0],["2025-10-20",7600.0,7600.0,7600.0,7600.0,0],["2025-10-21",7600.0,7600.0,7600.0,7600.0,0],["2025-10-22",7600.0,7600.0,7600.0,7600.0,0],["2025-10-23",7600.0,7600.0,7600.0,7600.0,0],["2025-10-24",7503.8,7503.8,7503.8,7503.8,2500],["2025-10-27",7503.8,7503.8,7503.8,7503.8,0],["2025-10-28",7311.39,7311.39,6734.18,6830.38,2700],["2025-10-29",7503.8,7503.8,7311.39,7503.8,1500],["2025-10-30",7503.8,7503.8,7311.39,7311.39,1300],["2025-10-31",7503.8,7503.8,7503.8,7503.8,2300],["2025-11-03",7503.8,7503.8,7503.8,7503.8,3800],["2025-11-04",7503.8,7503.8,7503.8,7503.8,100],["2025-11-05",7503.8,7503.8,7503.8,7503.8,0],["2025-11-06",7503.8,7503.8,7503.8,7503.8,0],["2025-11-07",7503.8,7503.8,7503.8,7503.8,200],["2025-11-10",7503.8,7503.8,7503.8,7503.8,0],["2025-11-11",7503.8,7503.8,7503.8,7503.8,0],["2025-11-12",7215.19,7407.59,7022.78,7022.78,3900],["2025-11-13",7407.59,7407.59,7407.59,7407.59,200],["2025-11-14",7407.59,7407.59,7407.59,7407.59,200],["2025-11-17",7311.39,7311.39,7311.39,7311.39,8900],["2025-11-18",7407.59,7407.59,7407.59,7407.59,100],["2025-11-19",7407.59,7407.59,7407.59,7407.59,200],["2025-11-20",7407.59,7407.59,7407.59,7407.59,100],["2025-11-21",7407.59,7407.59,7407.59,7407.59,0],["2025-11-24",7311.39,7311.39,7311.39,7311.39,300],["2025-11-25",7215.19,7215.19,7215.19,7215.19,200],["2025-11-26",7407.59,7407.59,7407.59,7407.59,2400],["2025-11-27",7215.19,7215.19,7215.19,7215.19,100],["2025-11-28",7311.39,7407.59,7311.39,7407.59,1500],["2025-12-01",7311.39,7311.39,7311.39,7311.39,0],["2025-12-02",7311.39,7311.39,7311.39,7311.39,200],["2025-12-03",7311.39,7311.39,7311.39,7311.39,3500],["2025-12-04",7311.39,7311.39,7311.39,7311.39,0],["2025-12-05",7311.39,7311.39,7311.39,7311.39,0],["2025-12-08",7311.39,7311.39,7311.39,7311.39,0],["2025-12-09",7215.19,7215.19,7215.19,7215.19,800],["2025-12-10",7311.39,7311.39,7311.39,7311.39,1000],["2025-12-11",7311.39,7311.39,7311.39,7311.39,0],["2025-12-12",7311.39,7311.39,7311.39,7311.39,0],["2025-12-15",7311.39,7311.39,7311.39,7311.39,0],["2025-12-16",6541.77,7215.19,6541.77,7215.19,8400],["2025-12-17",7215.19,7215.19,7215.19,7215.19,1000],["2025-12-18",7215.19,7215.19,7215.19,7215.19,0],["2025-12-19",7215.19,7696.2,7215.19,7215.19,4100],["2025-12-22",7696.2,7696.2,7600.0,7600.0,2400],["2025-12-23",7696.2,7696.2,7696.2,7696.2,700],["2025-12-24",7696.2,7696.2,7696.2,7696.2,0],["2025-12-25",7696.2,7696.2,7696.2,7696.2,0],["2025-12-26",7696.2,7696.2,7696.2,7696.2,300],["2025-12-29",7696.2,7696.2,7696.2,7696.2,300],["2025-12-30",7696.2,7696.2,7696.2,7696.2,0],["2025-12-31",7696.2,7696.2,7696.2,7696.2,500],["2026-01-05",7696.2,7696.2,7696.2,7696.2,0],["2026-01-06",7696.2,7696.2,7696.2,7696.2,0],["2026-01-07",7696.2,7696.2,7696.2,7696.2,0],["2026-01-08",7696.2,7696.2,7503.8,7503.8,300],["2026-01-09",7792.41,7792.41,7696.2,7696.2,700],["2026-01-12",7696.2,7696.2,7600.0,7600.0,5700],["2026-01-13",7600.0,7600.0,7600.0,7600.0,600],["2026-01-14",7600.0,7792.41,7503.8,7503.8,2200],["2026-01-15",7407.59,7600.0,7407.59,7600.0,1600],["2026-01-16",7696.2,7696.2,7696.2,7696.2,100],["2026-01-19",7696.2,7696.2,7503.8,7600.0,6300],["2026-01-20",7600.0,7600.0,7600.0,7600.0,300],["2026-01-21",7696.2,7696.2,7503.8,7503.8,2200],["2026-01-22",7600.0,7600.0,7407.59,7600.0,14500],["2026-01-23",7600.0,7696.2,7600.0,7696.2,6200],["2026-01-26",7696.2,7696.2,7600.0,7600.0,1800],["2026-01-27",7600.0,7600.0,7600.0,7600.0,300],["2026-01-28",7311.39,7503.8,7215.19,7215.19,2400],["2026-01-29",7503.8,7503.8,7503.8,7503.8,600],["2026-01-30",7600.0,7696.2,7600.0,7600.0,2000],["2026-02-02",7600.0,7600.0,7407.59,7600.0,2000],["2026-02-03",7600.0,7600.0,7600.0,7600.0,100],["2026-02-04",7600.0,7600.0,7600.0,7600.0,0],["2026-02-05",7600.0,7600.0,7600.0,7600.0,2300],["2026-02-06",7600.0,7600.0,7600.0,7600.0,100],["2026-02-09",7407.59,7407.59,7407.59,7407.59,1100],["2026-02-10",7600.0,7600.0,7600.0,7600.0,100],["2026-02-11",7503.8,7503.8,6541.77,7407.59,5700],["2026-02-12",7215.19,7407.59,7215.19,7407.59,3900],["2026-02-13",7600.0,7600.0,7407.59,7407.59,900],["2026-02-23",7407.59,7503.8,7407.59,7503.8,2500],["2026-02-24",7503.8,7503.8,7503.8,7503.8,0],["2026-02-25",7503.8,7503.8,7311.39,7311.39,6000],["2026-02-26",7503.8,7600.0,7311.39,7600.0,15200],["2026-02-27",7600.0,7792.41,7311.39,7311.39,9600],["2026-03-02",8658.23,8658.23,8369.62,8658.23,140500],["2026-03-03",9908.86,9908.86,9812.66,9908.86,95400],["2026-03-04",11351.9,11351.9,11159.49,11351.9,165300],["2026-03-05",12025.32,12987.34,11544.3,12506.33,166100],["2026-03-06",12602.53,12602.53,10774.68,10774.68,39600],["2026-03-09",10774.68,13468.35,10582.28,11544.3,79400],["2026-03-10",11544.3,12025.32,10486.08,10486.08,93700],["2026-03-11",10582.28,10582.28,9043.04,9524.05,35400],["2026-03-12",9524.05,10582.28,8273.42,8658.23,74600],["2026-03-13",8658.23,9427.85,7311.39,8465.82,101000],["2026-03-16",8465.82,8465.82,7215.19,7696.2,29900],["2026-03-17",7696.2,7696.2,7311.39,7503.8,61400],["2026-03-18",7696.2,8177.22,7503.8,8177.22,27000],["2026-03-19",7984.81,8081.01,7696.2,7888.61,11100],["2026-03-20",8369.62,8369.62,7696.2,7696.2,35500],["2026-03-23",7696.2,7696.2,7407.59,7696.2,2800],["2026-03-24",7600.0,7600.0,7311.39,7311.39,13300],["2026-03-25",7311.39,7888.61,7311.39,7792.41,7000],["2026-03-26",7792.41,8081.01,7792.41,7792.41,3000],["2026-03-27",7888.61,7984.81,7696.2,7792.41,3800],["2026-03-30",7984.81,7984.81,7792.41,7792.41,5000],["2026-03-31",7888.61,7984.81,7888.61,7984.81,2200],["2026-04-01",7888.61,7888.61,7696.2,7696.2,3400],["2026-04-02",7792.41,7984.81,7696.2,7984.81,6000],["2026-04-03",7696.2,7888.61,7600.0,7888.61,1600],["2026-04-06",7600.0,7600.0,7503.8,7503.8,3400],["2026-04-07",7600.0,7600.0,7311.39,7311.39,5900],["2026-04-08",7311.39,7600.0,7311.39,7600.0,20600],["2026-04-09",7600.0,7600.0,7311.39,7311.39,10300],["2026-04-10",7407.59,7407.59,7407.59,7407.59,12500],["2026-04-13",7407.59,7503.8,7407.59,7503.8,1300],["2026-04-14",7407.59,7696.2,7215.19,7600.0,4500],["2026-04-15",7407.59,7600.0,7311.39,7407.59,5800],["2026-04-16",7311.39,7311.39,7215.19,7311.39,14300],["2026-04-17",7311.39,7600.0,7311.39,7600.0,18400],["2026-04-20",7696.2,7696.2,7311.39,7503.8,1800],["2026-04-21",7407.59,7503.8,7407.59,7503.8,11300],["2026-04-22",7503.8,7600.0,7407.59,7407.59,17600],["2026-04-23",7984.81,7984.81,7215.19,7696.2,400],["2026-04-24",7696.2,7696.2,7407.59,7503.8,12800],["2026-04-28",7503.8,7696.2,7503.8,7503.8,800],["2026-04-29",7503.8,7600.0,6734.18,7600.0,5600],["2026-05-04",7600.0,7696.2,7503.8,7600.0,2500],["2026-05-05",7311.39,7696.2,6926.58,7696.2,35800],["2026-05-06",7311.39,7792.41,7311.39,7696.2,9900],["2026-05-07",7503.8,7600.0,7503.8,7503.8,13700],["2026-05-08",7407.59,7503.8,7311.39,7407.59,14500],["2026-05-11",7215.19,7215.19,6926.58,7118.99,12900],["2026-05-12",7118.99,7215.19,7118.99,7215.19,6800],["2026-05-13",7311.39,7503.8,7311.39,7407.59,800],["2026-05-14",7311.39,7407.59,7311.39,7407.59,600],["2026-05-15",7311.39,7407.59,7118.99,7311.39,6300],["2026-05-18",7696.2,7696.2,7311.39,7311.39,15600],["2026-05-19",7888.61,7888.61,7407.59,7407.59,2900],["2026-05-20",7888.61,7888.61,7407.59,7407.59,500],["2026-05-21",7600.0,7600.0,7000.0,7000.0,2000],["2026-05-22",7100.0,7400.0,7100.0,7300.0,800],["2026-05-25",7300.0,7300.0,7300.0,7300.0,3100],["2026-05-26",7300.0,7300.0,7200.0,7200.0,12500],["2026-05-27",7200.0,7200.0,7200.0,7200.0,0],["2026-05-28",7200.0,7200.0,7000.0,7200.0,8200],["2026-05-29",7100.0,7100.0,7100.0,7100.0,1500],["2026-06-01",7200.0,7200.0,7000.0,7000.0,4200],["2026-06-02",7100.0,7200.0,7000.0,7000.0,14300],["2026-06-03",7000.0,7100.0,7000.0,7100.0,1200],["2026-06-04",7200.0,7200.0,7100.0,7200.0,600],["2026-06-05",7200.0,7200.0,7000.0,7100.0,15600],["2026-06-08",6900.0,6900.0,6900.0,6900.0,200],["2026-06-09",6900.0,7000.0,6900.0,7000.0,300],["2026-06-10",7700.0,7700.0,7300.0,7300.0,3400],["2026-06-11",7100.0,7100.0,7000.0,7000.0,2100],["2026-06-12",7100.0,7100.0,7000.0,7000.0,1000],["2026-06-15",6900.0,7100.0,6900.0,7100.0,5200],["2026-06-16",7000.0,7000.0,7000.0,7000.0,2200],["2026-06-17",7000.0,7000.0,7000.0,7000.0,100],["2026-06-18",7000.0,7000.0,7000.0,7000.0,200],["2026-06-19",7000.0,7000.0,7000.0,7000.0,2000],["2026-06-22",7000.0,7000.0,6900.0,6900.0,1000],["2026-06-23",6900.0,6900.0,6800.0,6800.0,4100],["2026-06-24",6900.0,6900.0,6800.0,6900.0,400],["2026-06-25",6900.0,6900.0,6700.0,6800.0,6500],["2026-06-26",6800.0,6800.0,6800.0,6800.0,3500],["2026-06-29",6800.0,7000.0,5800.0,6600.0,2000],["2026-06-30",6700.0,6800.0,6700.0,6700.0,2400],["2026-07-01",6700.0,6700.0,6600.0,6700.0,2000],["2026-07-02",6900.0,6900.0,6900.0,6900.0,100],["2026-07-03",6900.0,6900.0,6900.0,6900.0,1200],["2026-07-06",6700.0,6700.0,6700.0,6700.0,500],["2026-07-07",6800.0,6800.0,6700.0,6700.0,4700],["2026-07-08",6700.0,6700.0,6700.0,6700.0,300],["2026-07-09",6600.0,6900.0,6600.0,6800.0,1000],["2026-07-10",6700.0,6800.0,6700.0,6800.0,4900],["2026-07-13",6100.0,6600.0,6100.0,6600.0,2200],["2026-07-14",6400.0,6400.0,6400.0,6400.0,900],["2026-07-15",6400.0,6400.0,6400.0,6400.0,0],["2026-07-16",6700.0,6700.0,6700.0,6700.0,200],["2026-07-17",6700.0,6700.0,6700.0,6700.0,700],["2026-07-20",6700.0,6700.0,6700.0,6700.0,0],["2026-07-21",6700.0,6700.0,6700.0,6700.0,200],["2026-07-22",6600.0,6600.0,6500.0,6500.0,400],["2026-07-23",6800.0,7100.0,6800.0,7000.0,10300],["2026-07-24",6900.0,7000.0,6900.0,7000.0,1600],["2026-07-27",7000.0,7100.0,7000.0,7100.0,5600],["2026-07-28",7000.0,7000.0,7000.0,7000.0,4700],["2026-07-29",7500.0,7500.0,7200.0,7200.0,2600],["2026-07-30",7300.0,7300.0,7300.0,7300.0,0],["2026-07-31",7500.0,7500.0,7400.0,7400.0,1100],["2026-08-03",7300.0,7300.0,7300.0,7300.0,400],["2026-08-04",7300.0,7300.0,7100.0,7100.0,2000],["2026-08-05",7200.0,7200.0,7100.0,7100.0,3000],["2026-08-06",7100.0,7100.0,7000.0,7100.0,1000],["2026-08-07",7000.0,7000.0,7000.0,7000.0,800],["2026-08-10",6800.0,6900.0,6800.0,6900.0,400],["2026-08-11",7100.0,7100.0,7100.0,7100.0,100],["2026-08-12",7100.0,7100.0,7100.0,7100.0,0],["2026-08-13",7000.0,7000.0,7000.0,7000.0,400],["2026-08-14",7000.0,7000.0,7000.0,7000.0,500],["2026-08-17",6900.0,6900.0,6900.0,6900.0,22200],["2026-08-18",6900.0,6900.0,6900.0,6900.0,100],["2026-08-19",6900.0,6900.0,6900.0,6900.0,100],["2026-08-20",7000.0,7000.0,7000.0,7000.0,200],["2026-08-21",6800.0,7000.0,6800.0,7000.0,2600],["2026-08-24",7200.0,7200.0,7100.0,7200.0,2700],["2026-08-25",7000.0,7000.0,7000.0,7000.0,500],["2026-08-26",7000.0,7100.0,7000.0,7100.0,7700],["2026-08-27",7000.0,7000.0,6900.0,7000.0,2400],["2026-08-28",7200.0,7200.0,7000.0,7100.0,400],["2026-09-03",7100.0,7100.0,7100.0,7100.0,0],["2026-09-04",7100.0,7100.0,7100.0,7100.0,600],["2026-09-07",7100.0,7100.0,7100.0,7100.0,2500],["2026-09-08",6900.0,7000.0,6500.0,7000.0,3500],["2026-09-09",7100.0,7100.0,7100.0,7100.0,100],["2026-09-10",7100.0,7100.0,7000.0,7000.0,600],["2026-09-11",7000.0,7000.0,7000.0,7000.0,0],["2026-09-14",7100.0,7200.0,7100.0,7200.0,5400],["2026-09-15",7300.0,7800.0,7200.0,7800.0,24600],["2026-09-16",7900.0,8600.0,7700.0,8200.0,46500],["2026-09-17",8200.0,8200.0,7600.0,7900.0,15300],["2026-09-18",7700.0,7900.0,7600.0,7700.0,8900],["2026-09-21",7800.0,7800.0,7800.0,7800.0,0],["2026-09-22",7600.0,7600.0,7300.0,7400.0,13300],["2026-09-23",7400.0,7400.0,7300.0,7400.0,3600],["2026-09-24",7200.0,7300.0,7200.0,7300.0,4100],["2026-09-25",7500.0,7500.0,7500.0,7500.0,1100],["2026-09-28",7500.0,7500.0,7500.0,7500.0,0],["2026-09-29",7500.0,7500.0,7500.0,7500.0,0],["2026-09-30",7500.0,7500.0,7500.0,7500.0,0],["2026-10-01",7300.0,7300.0,7300.0,7300.0,200],["2026-10-02",7300.0,7300.0,7300.0,7300.0,200],["2026-10-05",7300.0,7300.0,7200.0,7200.0,2600],["2026-10-06",7300.0,7300.0,7100.0,7100.0,3300],["2026-10-07",7100.0,7300.0,7000.0,7300.0,2000],["2026-10-08",7100.0,7100.0,7100.0,7100.0,0],["2026-10-09",7100.0,7200.0,7100.0,7100.0,9000],["2026-10-12",7000.0,7100.0,7000.0,7100.0,700]]}