{"sym":"PPP","index":false,"bars":[["2009-06-29",10342.04,10342.04,10342.04,10342.04,100],["2009-06-30",9348.48,11335.6,9348.48,11335.6,210],["2009-07-01",8535.57,8535.57,8535.57,8535.57,100],["2009-07-02",7722.66,9032.35,7722.66,7767.82,1300],["2009-07-03",7858.14,7858.14,7858.14,7858.14,0],["2009-07-06",8580.73,8580.73,7090.39,8580.73,2200],["2009-07-07",7090.39,7180.72,7090.39,7135.55,5700],["2009-07-08",6412.97,6412.97,6412.97,6412.97,2100],["2009-07-09",6412.97,6412.97,6412.97,6412.97,0],["2009-07-10",6322.64,6322.64,6322.64,6322.64,300],["2009-07-13",6322.64,6954.91,6322.64,6954.91,310],["2009-07-14",6954.91,6954.91,6909.75,6909.75,70],["2009-07-15",7406.53,7406.53,7406.53,7406.53,50],["2009-07-16",6683.94,8129.11,6683.94,6774.26,1836],["2009-07-17",7225.88,7225.88,6412.97,6412.97,900],["2009-07-21",5871.03,5871.03,5871.03,5871.03,1700],["2009-07-22",6458.13,6458.13,5283.92,6096.83,976],["2009-07-23",6683.94,6683.94,5871.03,6683.94,410],["2009-07-24",6548.45,6548.45,6548.45,6548.45,60],["2009-07-27",6548.45,6548.45,6548.45,6548.45,0],["2009-07-28",6548.45,6548.45,6548.45,6548.45,0],["2009-07-29",6548.45,6548.45,6548.45,6548.45,0],["2009-07-30",6638.78,6638.78,6006.51,6006.51,3100],["2009-07-31",6187.16,6187.16,5871.03,5871.03,3200],["2009-08-03",6187.16,6187.16,6187.16,6187.16,100],["2009-08-04",6187.16,6187.16,6187.16,6187.16,0],["2009-08-05",5871.03,5871.03,5871.03,5871.03,200],["2009-08-06",5600.06,6187.16,5600.06,6096.83,130],["2009-08-07",5735.54,5735.54,5645.22,5645.22,2000],["2009-08-10",5148.44,5509.73,5148.44,5509.73,310],["2009-08-11",5554.89,5554.89,5509.73,5509.73,2000],["2009-08-12",5464.57,5464.57,5419.41,5419.41,4000],["2009-08-13",5419.41,5419.41,5419.41,5419.41,100],["2009-08-14",5645.22,5645.22,5645.22,5645.22,1500],["2009-08-17",5419.41,5419.41,5103.28,5193.6,2000],["2009-08-18",4741.98,4741.98,4741.98,4741.98,4500],["2009-08-21",4967.79,4967.79,4967.79,4967.79,0],["2009-08-24",4967.79,4967.79,4967.79,4967.79,0],["2009-08-25",4967.79,5464.57,4696.82,4696.82,3450],["2009-08-26",5329.09,5329.09,4877.47,4877.47,2000],["2009-08-27",5283.92,5283.92,4967.79,4967.79,4100],["2009-08-28",4967.79,5193.6,4967.79,5193.6,5500],["2009-08-31",5193.6,5509.73,5103.28,5509.73,10610],["2009-09-01",5329.09,5871.03,5329.09,5871.03,5500],["2009-09-03",6006.51,6096.83,6006.51,6096.83,4700],["2009-09-04",6322.64,6322.64,6277.48,6277.48,3510],["2009-09-07",6096.83,6277.48,5871.03,6096.83,5000],["2009-09-08",6277.48,6729.1,6277.48,6729.1,1850],["2009-09-09",5735.54,5871.03,5735.54,5871.03,5400],["2009-09-10",6096.83,6367.81,6096.83,6277.48,4000],["2009-09-11",6864.58,6864.58,6232.32,6232.32,2560],["2009-09-14",6322.64,7271.04,6322.64,6322.64,2550],["2009-09-15",6954.91,6954.91,6954.91,6954.91,100],["2009-09-16",6322.64,6322.64,6277.48,6277.48,1100],["2009-09-17",6909.75,6909.75,6909.75,6909.75,50],["2009-09-18",6458.13,6458.13,6322.64,6322.64,610],["2009-09-21",6322.64,6322.64,6322.64,6322.64,0],["2009-09-22",6729.1,6774.26,5690.38,5871.03,8700],["2009-09-23",6322.64,6322.64,5419.41,5419.41,3200],["2009-09-24",5871.03,5871.03,5464.57,5464.57,2720],["2009-09-25",6232.32,6232.32,5690.38,5690.38,1040],["2009-09-28",5419.41,5419.41,5419.41,5419.41,2000],["2009-09-29",5645.22,5645.22,5419.41,5419.41,3100],["2009-09-30",5464.57,5464.57,5012.95,5012.95,1800],["2009-10-01",4967.79,4967.79,4967.79,4967.79,220],["2009-10-02",5419.41,5419.41,4967.79,4967.79,510],["2009-10-05",4967.79,4967.79,4967.79,4967.79,1000],["2009-10-06",4741.98,4741.98,4741.98,4741.98,1000],["2009-10-07",5193.6,5193.6,5193.6,5193.6,710],["2009-10-08",4967.79,5419.41,4967.79,5419.41,2540],["2009-10-09",4967.79,4967.79,4967.79,4967.79,0],["2009-10-12",4967.79,5374.25,4967.79,5374.25,900],["2009-10-13",5554.89,5554.89,5012.95,5012.95,9000],["2009-10-14",5419.41,5419.41,5419.41,5419.41,200],["2009-10-15",5193.6,5871.03,5193.6,5871.03,8160],["2009-10-16",5871.03,5871.03,5645.22,5645.22,11950],["2009-10-19",5780.7,6277.48,5690.38,6277.48,20200],["2009-10-20",6187.16,6322.64,6187.16,6232.32,8060],["2009-10-21",6864.58,6864.58,5871.03,5871.03,10460],["2009-10-22",6322.64,6322.64,6142.0,6142.0,2050],["2009-10-23",6322.64,6322.64,5871.03,6096.83,10600],["2009-10-26",6277.48,6277.48,5645.22,5645.22,2040],["2009-10-27",5961.35,5961.35,5961.35,5961.35,0],["2009-10-29",6142.0,6142.0,6142.0,6142.0,0],["2009-10-30",5690.38,5690.38,5690.38,5690.38,500],["2009-11-02",5193.6,5419.41,5148.44,5419.41,4000],["2009-11-03",5780.7,5780.7,5780.7,5780.7,90],["2009-11-04",5780.7,5871.03,5780.7,5871.03,7280],["2009-11-05",5645.22,5645.22,5283.92,5283.92,3300],["2009-11-06",5825.86,5825.86,4967.79,4967.79,3010],["2009-11-09",5238.76,5419.41,5238.76,5419.41,8000],["2009-11-10",5238.76,5374.25,5238.76,5374.25,2600],["2009-11-11",5374.25,5374.25,5374.25,5374.25,1250],["2009-11-12",5871.03,5871.03,5419.41,5419.41,6070],["2009-11-13",5419.41,5419.41,5238.76,5419.41,50],["2009-11-16",5058.11,5780.7,5058.11,5780.7,6300],["2009-11-17",5645.22,5645.22,5645.22,5645.22,10],["2009-11-18",5419.41,6051.67,5419.41,6051.67,1350],["2009-11-19",5645.22,5645.22,5645.22,5645.22,1900],["2009-11-20",5103.28,5103.28,5103.28,5103.28,2000],["2009-11-23",5103.28,5103.28,5103.28,5103.28,0],["2009-11-24",4606.5,5600.06,4606.5,5600.06,80],["2009-11-25",5464.57,5464.57,5464.57,5464.57,0],["2009-11-26",5464.57,5464.57,5464.57,5464.57,0],["2009-11-27",5464.57,5464.57,5464.57,5464.57,0],["2009-11-30",6006.51,6006.51,6006.51,6006.51,100],["2009-12-01",6006.51,6006.51,6006.51,6006.51,0],["2009-12-02",6006.51,6006.51,6006.51,6006.51,0],["2009-12-03",6006.51,6006.51,6006.51,6006.51,0],["2009-12-04",6006.51,6006.51,6006.51,6006.51,0],["2009-12-07",6006.51,6006.51,6006.51,6006.51,0],["2009-12-08",5419.41,5419.41,5419.41,5419.41,10],["2009-12-09",5961.35,5961.35,5961.35,5961.35,10],["2009-12-10",5961.35,5961.35,5961.35,5961.35,0],["2009-12-11",5961.35,5961.35,5961.35,5961.35,0],["2009-12-14",6322.64,6322.64,6322.64,6322.64,50],["2009-12-15",6322.64,6322.64,6322.64,6322.64,0],["2009-12-16",6548.45,6548.45,6548.45,6548.45,50],["2009-12-17",6548.45,6548.45,6548.45,6548.45,0],["2009-12-18",6548.45,6548.45,6548.45,6548.45,0],["2009-12-21",5916.19,5916.19,5916.19,5916.19,300],["2009-12-22",5916.19,5916.19,5916.19,5916.19,0],["2009-12-23",5419.41,5419.41,5419.41,5419.41,100],["2009-12-24",4967.79,4967.79,4967.79,4967.79,10000],["2009-12-25",4561.34,4561.34,4561.34,4561.34,110],["2009-12-28",4154.88,4154.88,4154.88,4154.88,260],["2009-12-29",4154.88,4154.88,4154.88,4154.88,0],["2009-12-30",4154.88,4154.88,4154.88,4154.88,0],["2009-12-31",4516.17,4516.17,4516.17,4516.17,1000],["2010-01-04",4967.79,4967.79,4967.79,4967.79,2500],["2010-01-05",4967.79,4967.79,4967.79,4967.79,0],["2010-01-06",4471.01,4967.79,4471.01,4967.79,340],["2010-01-07",4606.5,4606.5,4606.5,4606.5,0],["2010-01-08",4516.17,4516.17,4516.17,4516.17,200],["2010-01-11",4516.17,4516.17,4516.17,4516.17,0],["2010-01-12",4516.17,4516.17,4516.17,4516.17,0],["2010-01-13",4516.17,4516.17,4109.72,4109.72,9000],["2010-01-14",4290.37,4290.37,4290.37,4290.37,1000],["2010-01-18",4741.98,4741.98,4741.98,4741.98,100],["2010-01-19",4290.37,4290.37,4290.37,4290.37,1000],["2010-01-20",4696.82,4696.82,4696.82,4696.82,100],["2010-01-21",5148.44,5148.44,5148.44,5148.44,50],["2010-01-22",5645.22,5645.22,5645.22,5645.22,50],["2010-01-25",6187.16,6187.16,6187.16,6187.16,50],["2010-01-26",6322.64,6322.64,6322.64,6322.64,50],["2010-01-27",6412.97,6412.97,5690.38,5690.38,2040],["2010-01-28",5690.38,5690.38,5690.38,5690.38,0],["2010-01-29",5148.44,5148.44,5148.44,5148.44,300],["2010-02-01",5148.44,5148.44,5148.44,5148.44,0],["2010-02-02",4471.01,4516.17,4471.01,4516.17,600],["2010-02-03",4471.01,4471.01,4471.01,4471.01,0],["2010-02-04",4471.01,4471.01,4471.01,4471.01,0],["2010-02-05",4064.56,4064.56,4064.56,4064.56,1000],["2010-02-08",4335.53,4335.53,4335.53,4335.53,100],["2010-02-09",4335.53,4335.53,4335.53,4335.53,0],["2010-02-10",4335.53,4335.53,4335.53,4335.53,0],["2010-02-11",4335.53,4335.53,4335.53,4335.53,0],["2010-02-12",4335.53,4335.53,4335.53,4335.53,0],["2010-02-22",4335.53,4335.53,4335.53,4335.53,0],["2010-02-23",4516.17,4516.17,4516.17,4516.17,200],["2010-02-24",4741.98,4741.98,4741.98,4741.98,20],["2010-02-25",4290.37,4290.37,4290.37,4290.37,1000],["2010-02-26",4290.37,4290.37,4290.37,4290.37,0],["2010-03-01",4606.5,4606.5,4516.17,4516.17,1010],["2010-03-02",4787.14,4787.14,4787.14,4787.14,10],["2010-03-03",4335.53,4967.79,4335.53,4516.17,1480],["2010-03-04",4064.56,4064.56,4064.56,4064.56,20],["2010-03-05",4471.01,4471.01,4471.01,4471.01,1100],["2010-03-08",4516.17,4877.47,4064.56,4290.37,660],["2010-03-09",4787.14,4787.14,3974.23,4741.98,110],["2010-03-10",4967.79,4967.79,4064.56,4380.69,1040],["2010-03-11",4335.53,4335.53,4335.53,4335.53,1000],["2010-03-12",4335.53,4335.53,4335.53,4335.53,0],["2010-03-15",4741.98,4741.98,4335.53,4471.01,2090],["2010-03-16",4787.14,4787.14,4787.14,4787.14,50],["2010-03-17",5238.76,5238.76,4335.53,4380.69,2550],["2010-03-18",4380.69,4380.69,4380.69,4380.69,2500],["2010-03-19",4787.14,4787.14,4606.5,4606.5,20],["2010-03-22",4877.47,4877.47,4064.56,4064.56,30],["2010-03-23",4741.98,4741.98,3929.07,4741.98,70],["2010-03-24",3883.91,3883.91,3883.91,3883.91,20],["2010-03-25",4245.2,4245.2,3522.62,3522.62,300],["2010-03-26",4109.72,4109.72,3387.13,3387.13,450],["2010-03-29",4245.2,4245.2,4245.2,4245.2,300],["2010-03-30",4245.2,4245.2,4245.2,4245.2,0],["2010-03-31",4290.37,4290.37,4290.37,4290.37,1000],["2010-04-01",4290.37,4290.37,4064.56,4064.56,1500],["2010-04-02",4290.37,4290.37,4290.37,4290.37,3000],["2010-04-05",3929.07,4696.82,3929.07,4696.82,300],["2010-04-06",3793.59,4606.5,3793.59,4606.5,700],["2010-04-07",4064.56,4064.56,4064.56,4064.56,2000],["2010-04-09",3883.91,3883.91,3838.75,3838.75,350],["2010-04-12",3567.78,4245.2,3567.78,4245.2,30],["2010-04-13",3838.75,3838.75,3432.29,3432.29,500],["2010-04-14",3748.42,3748.42,3748.42,3748.42,700],["2010-04-15",3793.59,4064.56,3793.59,4064.56,110],["2010-04-16",4380.69,4380.69,4380.69,4380.69,500],["2010-04-19",4380.69,4380.69,4380.69,4380.69,0],["2010-04-20",4787.14,4787.14,4787.14,4787.14,50],["2010-04-21",4335.53,4516.17,4335.53,4516.17,1500],["2010-04-22",4516.17,4516.17,4516.17,4516.17,40],["2010-04-26",4967.79,4967.79,4064.56,4064.56,170],["2010-04-27",4741.98,4741.98,4335.53,4335.53,1210],["2010-04-28",4741.98,4741.98,4741.98,4741.98,100],["2010-04-29",5193.6,5193.6,4290.37,4516.17,360],["2010-05-04",4516.17,4516.17,4516.17,4516.17,2660],["2010-05-05",4967.79,4967.79,4516.17,4967.79,16510],["2010-05-06",4967.79,5193.6,4741.98,5193.6,8860],["2010-05-07",5645.22,5645.22,5058.11,5600.06,2990],["2010-05-10",5961.35,5961.35,5825.86,5825.86,3200],["2010-05-11",5374.25,5419.41,5283.92,5283.92,12200],["2010-05-12",4877.47,4877.47,4877.47,4877.47,1500],["2010-05-13",4425.85,4425.85,4425.85,4425.85,500],["2010-05-14",4561.34,4832.31,4561.34,4832.31,4100],["2010-05-17",5012.95,5193.6,4380.69,4380.69,650],["2010-05-18",4335.53,5193.6,4335.53,4516.17,770],["2010-05-19",4516.17,4516.17,4064.56,4064.56,2380],["2010-05-20",4967.79,4967.79,4064.56,4064.56,280],["2010-05-21",4019.39,4787.14,4019.39,4787.14,700],["2010-05-24",5012.95,5012.95,5012.95,5012.95,100],["2010-05-25",4832.31,4832.31,4832.31,4832.31,100],["2010-05-26",4832.31,4832.31,4832.31,4832.31,0],["2010-05-27",5283.92,5283.92,5103.28,5103.28,200],["2010-05-28",5690.38,5690.38,4696.82,5690.38,700],["2010-05-31",5690.38,5690.38,4696.82,4741.98,1700],["2010-06-01",4516.17,5509.73,4516.17,4741.98,1350],["2010-06-02",4290.37,5193.6,4290.37,5193.6,2050],["2010-06-03",4741.98,4787.14,4741.98,4787.14,3300],["2010-06-04",4561.34,4606.5,4561.34,4606.5,1500],["2010-06-07",4741.98,4741.98,4109.72,4516.17,12700],["2010-06-08",4290.37,4606.5,4290.37,4606.5,1710],["2010-06-09",4967.79,5012.95,4741.98,5012.95,4540],["2010-06-10",5464.57,5464.57,4516.17,5464.57,34400],["2010-06-11",4922.63,5509.73,4922.63,5509.73,130],["2010-06-14",5961.35,5961.35,4877.47,4877.47,700],["2010-06-15",5012.95,5012.95,4741.98,4741.98,6000],["2010-06-16",4425.85,4425.85,4425.85,4425.85,30],["2010-06-17",4832.31,4832.31,4832.31,4832.31,10],["2010-06-18",5283.92,5283.92,5283.92,5283.92,5500],["2010-06-21",5690.38,5780.7,5690.38,5780.7,18800],["2010-06-22",5871.03,5871.03,5419.41,5780.7,8690],["2010-06-23",6096.83,6096.83,5871.03,6096.83,21160],["2010-06-24",6683.94,6683.94,5961.35,6322.64,26430],["2010-06-25",6774.26,6774.26,6006.51,6006.51,5760],["2010-06-28",6638.78,6638.78,6232.32,6277.48,21420],["2010-06-29",6683.94,6683.94,5871.03,6322.64,20590],["2010-06-30",5871.03,5871.03,5871.03,5871.03,200],["2010-07-01",5916.19,6458.13,5916.19,6322.64,9130],["2010-07-02",6593.61,6819.42,6458.13,6819.42,96250],["2010-07-05",7496.85,7496.85,7000.07,7496.85,108100],["2010-07-06",8219.44,8219.44,8129.11,8219.44,108900],["2010-07-07",9032.35,9032.35,7406.53,7406.53,20410],["2010-07-08",7542.01,7542.01,6819.42,6819.42,8150],["2010-07-09",7000.07,7632.33,7000.07,7451.69,10450],["2010-07-12",7451.69,8129.11,7451.69,7722.66,90060],["2010-07-13",7767.82,7903.3,7316.2,7677.5,25150],["2010-07-14",7677.5,8354.92,7225.88,8129.11,2242700],["2010-07-15",7451.69,7903.3,7271.04,7542.01,16170],["2010-07-16",7225.88,8219.44,7225.88,7496.85,37913],["2010-07-19",8309.76,8309.76,7225.88,7271.04,31500],["2010-07-20",7316.2,7406.53,7000.07,7045.23,29100],["2010-07-21",6954.91,7135.55,6864.58,6864.58,22800],["2010-07-22",6683.94,6683.94,6322.64,6458.13,32400],["2010-07-23",6683.94,7000.07,6638.78,6954.91,11300],["2010-07-26",7225.88,7225.88,6864.58,6864.58,9400],["2010-07-27",6909.75,6909.75,6909.75,6909.75,0],["2010-07-28",6774.26,6774.26,6458.13,6458.13,1800],["2010-07-29",6412.97,6774.26,6412.97,6548.45,1800],["2010-07-30",6412.97,6683.94,6322.64,6322.64,6900],["2010-08-02",7090.39,7090.39,6322.64,6322.64,3300],["2010-08-03",7090.39,7090.39,5871.03,6593.61,9600],["2010-08-04",5645.22,6051.67,5509.73,5509.73,16800],["2010-08-05",5419.41,5509.73,5419.41,5509.73,2200],["2010-08-06",5464.57,5645.22,5464.57,5645.22,1500],["2010-08-09",6142.0,6142.0,5871.03,6142.0,1100],["2010-08-10",5645.22,5645.22,5419.41,5464.57,13900],["2010-08-11",5012.95,5464.57,5012.95,5103.28,18100],["2010-08-12",5193.6,5193.6,4922.63,5012.95,4500],["2010-08-13",5058.11,5419.41,4967.79,5058.11,22600],["2010-08-16",5419.41,5600.06,5419.41,5600.06,11500],["2010-08-17",5554.89,5554.89,5509.73,5554.89,10300],["2010-08-18",5193.6,5238.76,5012.95,5193.6,15000],["2010-08-19",5419.41,5419.41,5193.6,5193.6,200],["2010-08-20",4967.79,5148.44,4922.63,5103.28,9000],["2010-08-23",5103.28,5103.28,5012.95,5012.95,1700],["2010-08-24",5283.92,5283.92,4741.98,4922.63,3500],["2010-08-25",4651.66,4651.66,4471.01,4471.01,15400],["2010-08-26",4606.5,4606.5,4109.72,4606.5,13600],["2010-08-27",4425.85,4561.34,4425.85,4425.85,8200],["2010-08-30",4651.66,4877.47,4651.66,4787.14,44000],["2010-08-31",5058.11,5148.44,4516.17,4922.63,36100],["2010-09-01",5058.11,5329.09,5012.95,5329.09,27900],["2010-09-06",5374.25,5735.54,5374.25,5509.73,16700],["2010-09-07",5509.73,5509.73,5464.57,5464.57,2400],["2010-09-08",5509.73,5509.73,5509.73,5509.73,0],["2010-09-09",5509.73,5509.73,5058.11,5283.92,2300],["2010-09-10",5419.41,5419.41,4696.82,4696.82,23500],["2010-09-13",4606.5,4741.98,4606.5,4741.98,300],["2010-09-14",4877.47,4967.79,4877.47,4967.79,5500],["2010-09-15",4877.47,4877.47,4877.47,4877.47,300],["2010-09-16",4877.47,4877.47,4877.47,4877.47,0],["2010-09-17",5148.44,5148.44,5148.44,5148.44,1600],["2010-09-20",4877.47,5283.92,4877.47,4967.79,6600],["2010-09-21",5193.6,5193.6,5193.6,5193.6,500],["2010-09-22",4787.14,4877.47,4787.14,4877.47,4800],["2010-09-23",4651.66,4877.47,4651.66,4877.47,5500],["2010-09-24",4877.47,4877.47,4877.47,4877.47,0],["2010-09-27",4877.47,4877.47,4787.14,4787.14,5100],["2010-09-28",4651.66,5058.11,4651.66,5058.11,400],["2010-09-29",5058.11,5058.11,4877.47,4877.47,1000],["2010-09-30",4877.47,4877.47,4877.47,4877.47,0],["2010-10-01",4877.47,4877.47,4877.47,4877.47,0],["2010-10-04",4877.47,4877.47,4877.47,4877.47,0],["2010-10-05",4877.47,4877.47,4877.47,4877.47,1000],["2010-10-06",4967.79,4967.79,4922.63,4922.63,3400],["2010-10-07",4741.98,4741.98,4606.5,4606.5,1900],["2010-10-08",5103.28,5103.28,5103.28,5103.28,100],["2010-10-11",5103.28,5103.28,5103.28,5103.28,0],["2010-10-12",4967.79,4967.79,4606.5,4606.5,5600],["2010-10-13",4561.34,4561.34,4561.34,4561.34,100],["2010-10-14",4787.14,4787.14,4245.2,4516.17,2300],["2010-10-15",4606.5,4606.5,4335.53,4335.53,900],["2010-10-18",4380.69,4380.69,4290.37,4290.37,800],["2010-10-19",4335.53,4335.53,4290.37,4290.37,300],["2010-10-20",4064.56,4154.88,4064.56,4154.88,700],["2010-10-21",4516.17,4516.17,4064.56,4064.56,2500],["2010-10-22",4380.69,4425.85,4380.69,4425.85,1300],["2010-10-25",4425.85,4425.85,4425.85,4425.85,200],["2010-10-26",4606.5,4696.82,4606.5,4696.82,2200],["2010-10-27",4651.66,4651.66,4651.66,4651.66,0],["2010-10-28",4425.85,4425.85,4380.69,4380.69,700],["2010-10-29",4380.69,4380.69,4380.69,4380.69,0],["2010-11-01",4516.17,4516.17,4335.53,4335.53,200],["2010-11-02",4425.85,4425.85,4425.85,4425.85,0],["2010-11-03",4154.88,4154.88,4019.39,4019.39,2300],["2010-11-04",4064.56,4064.56,4064.56,4064.56,3300],["2010-11-05",4064.56,4064.56,4064.56,4064.56,0],["2010-11-08",4064.56,4064.56,4064.56,4064.56,100],["2010-11-09",4064.56,4064.56,4064.56,4064.56,500],["2010-11-10",3974.23,3974.23,3974.23,3974.23,500],["2010-11-11",4335.53,4335.53,3838.75,3838.75,3300],["2010-11-12",3838.75,3838.75,3612.94,3612.94,9700],["2010-11-15",3793.59,3793.59,3251.65,3522.62,3100],["2010-11-16",3387.13,3387.13,3341.97,3341.97,1000],["2010-11-17",3387.13,3387.13,3387.13,3387.13,0],["2010-11-18",3703.26,3703.26,3703.26,3703.26,500],["2010-11-19",4064.56,4064.56,3477.45,3477.45,200],["2010-11-22",3612.94,3612.94,3612.94,3612.94,1000],["2010-11-23",3522.62,3612.94,3522.62,3522.62,1400],["2010-11-24",3793.59,3793.59,3793.59,3793.59,3200],["2010-11-25",3974.23,3974.23,3974.23,3974.23,300],["2010-11-26",3793.59,3929.07,3793.59,3929.07,1500],["2010-11-29",4200.04,4200.04,3658.1,4109.72,6900],["2010-11-30",4019.39,4019.39,3703.26,3703.26,2700],["2010-12-01",3432.29,3612.94,3432.29,3567.78,3100],["2010-12-02",3838.75,3883.91,3748.42,3883.91,6200],["2010-12-03",4200.04,4200.04,4154.88,4200.04,20200],["2010-12-06",4606.5,4606.5,4516.17,4606.5,12300],["2010-12-07",4425.85,4696.82,4290.37,4696.82,7000],["2010-12-08",4290.37,4290.37,4154.88,4154.88,600],["2010-12-09",4561.34,4561.34,4561.34,4561.34,5400],["2010-12-10",4696.82,4696.82,4696.82,4696.82,100],["2010-12-13",4651.66,4651.66,4516.17,4516.17,7000],["2010-12-14",4290.37,4290.37,4290.37,4290.37,400],["2010-12-15",4064.56,4290.37,4064.56,4290.37,400],["2010-12-16",3838.75,3838.75,3838.75,3838.75,100],["2010-12-17",4200.04,4200.04,4200.04,4200.04,1000],["2010-12-20",4200.04,4200.04,4200.04,4200.04,1000],["2010-12-21",4200.04,4425.85,4064.56,4064.56,2300],["2010-12-22",4200.04,4200.04,4154.88,4154.88,3000],["2010-12-23",4471.01,4471.01,4200.04,4200.04,600],["2010-12-24",4651.66,4651.66,4651.66,4651.66,100],["2010-12-27",4516.17,4877.47,4516.17,4651.66,10800],["2010-12-28",4696.82,4696.82,4335.53,4335.53,3300],["2010-12-29",4200.04,4200.04,4200.04,4200.04,100],["2010-12-30",4516.17,4516.17,4516.17,4516.17,100],["2010-12-31",4516.17,4516.17,4516.17,4516.17,100],["2011-01-04",4741.98,4741.98,4696.82,4696.82,2000],["2011-01-05",4696.82,4696.82,4696.82,4696.82,0],["2011-01-06",4696.82,4696.82,4696.82,4696.82,0],["2011-01-07",4516.17,4516.17,4516.17,4516.17,1600],["2011-01-10",4335.53,4967.79,4064.56,4606.5,13900],["2011-01-11",4741.98,4967.79,4741.98,4787.14,5300],["2011-01-12",5103.28,5148.44,4967.79,5103.28,3500],["2011-01-13",4967.79,4967.79,4967.79,4967.79,4000],["2011-01-14",4922.63,5058.11,4922.63,5012.95,4700],["2011-01-17",5012.95,5012.95,4516.17,4606.5,18600],["2011-01-18",4516.17,4651.66,4516.17,4651.66,15600],["2011-01-19",4741.98,4967.79,4741.98,4967.79,2600],["2011-01-20",4696.82,4696.82,4696.82,4696.82,100],["2011-01-21",4561.34,4967.79,4561.34,4967.79,7100],["2011-01-24",4696.82,4967.79,4696.82,4967.79,25800],["2011-01-25",4967.79,4967.79,4922.63,4922.63,1300],["2011-01-26",4967.79,4967.79,4967.79,4967.79,900],["2011-01-27",4967.79,4967.79,4967.79,4967.79,0],["2011-01-28",5103.28,5103.28,5103.28,5103.28,100],["2011-02-08",4741.98,4741.98,4696.82,4696.82,800],["2011-02-09",4741.98,4741.98,4741.98,4741.98,4000],["2011-02-10",4516.17,4516.17,4290.37,4290.37,13800],["2011-02-11",4741.98,4741.98,4064.56,4064.56,1500],["2011-02-14",4516.17,4516.17,4516.17,4516.17,500],["2011-02-15",4516.17,4516.17,4516.17,4516.17,0],["2011-02-16",4696.82,4696.82,4290.37,4380.69,2600],["2011-02-17",4290.37,4290.37,4290.37,4290.37,400],["2011-02-18",3883.91,4516.17,3883.91,4516.17,300],["2011-02-21",3883.91,4064.56,3883.91,4064.56,1200],["2011-02-22",3658.1,4380.69,3658.1,4380.69,300],["2011-02-23",4290.37,4290.37,3612.94,3838.75,13600],["2011-02-24",3748.42,3748.42,3703.26,3703.26,3500],["2011-02-25",4064.56,4064.56,4064.56,4064.56,100],["2011-02-28",3658.1,4064.56,3658.1,4064.56,6200],["2011-03-01",4245.2,4245.2,4245.2,4245.2,100],["2011-03-02",3883.91,3883.91,3883.91,3883.91,100],["2011-03-03",3567.78,3883.91,3567.78,3883.91,800],["2011-03-04",3477.45,4200.04,3477.45,4200.04,900],["2011-03-07",3703.26,3703.26,3703.26,3703.26,0],["2011-03-08",3341.97,4064.56,3341.97,4064.56,300],["2011-03-09",4200.04,4200.04,4200.04,4200.04,100],["2011-03-10",3883.91,3883.91,3793.59,3793.59,3100],["2011-03-11",3838.75,3838.75,3838.75,3838.75,100],["2011-03-14",4019.39,4019.39,4019.39,4019.39,100],["2011-03-15",4380.69,4380.69,3793.59,4290.37,1200],["2011-03-16",4200.04,4200.04,4200.04,4200.04,100],["2011-03-17",3838.75,3838.75,3793.59,3793.59,4500],["2011-03-18",4064.56,4064.56,3432.29,3432.29,6100],["2011-03-21",3793.59,3793.59,3161.32,3161.32,4100],["2011-03-22",2890.35,3432.29,2845.19,2845.19,15000],["2011-03-23",3116.16,3116.16,2664.54,3116.16,6200],["2011-03-24",3025.84,3071.0,3025.84,3071.0,300],["2011-03-25",3341.97,3341.97,3251.65,3251.65,2100],["2011-03-28",3567.78,3567.78,3477.45,3477.45,600],["2011-03-29",3387.13,3387.13,3206.48,3206.48,4800],["2011-03-30",2980.67,2980.67,2980.67,2980.67,100],["2011-03-31",3251.65,3251.65,2800.03,3251.65,800],["2011-04-01",3206.48,3206.48,3206.48,3206.48,200],["2011-04-04",3071.0,3071.0,2890.35,2890.35,1500],["2011-04-05",2709.7,2709.7,2709.7,2709.7,500],["2011-04-06",2980.67,2980.67,2800.03,2800.03,1100],["2011-04-07",3025.84,3025.84,3025.84,3025.84,500],["2011-04-08",3116.16,3161.32,3116.16,3161.32,6500],["2011-04-13",3341.97,3341.97,3161.32,3161.32,4600],["2011-04-14",3161.32,3161.32,3161.32,3161.32,200],["2011-04-15",3161.32,3161.32,3161.32,3161.32,200],["2011-04-18",3341.97,3341.97,2845.19,2845.19,4600],["2011-04-19",3071.0,3116.16,3071.0,3116.16,200],["2011-04-20",3296.81,3296.81,3116.16,3116.16,1100],["2011-04-21",3116.16,3116.16,3116.16,3116.16,0],["2011-04-22",2935.51,3116.16,2935.51,3116.16,200],["2011-04-25",3025.84,3025.84,3025.84,3025.84,0],["2011-04-26",3025.84,3025.84,3025.84,3025.84,0],["2011-04-27",2754.87,3071.0,2754.87,3071.0,400],["2011-04-28",2980.67,2980.67,2800.03,2800.03,600],["2011-04-29",3116.16,3116.16,3116.16,3116.16,100],["2011-05-04",3251.65,3251.65,3251.65,3251.65,500],["2011-05-05",3251.65,3251.65,3251.65,3251.65,0],["2011-05-06",3251.65,3251.65,3251.65,3251.65,0],["2011-05-09",3251.65,3251.65,3251.65,3251.65,200],["2011-05-10",3071.0,3071.0,2935.51,2935.51,400],["2011-05-11",2980.67,2980.67,2980.67,2980.67,400],["2011-05-12",2709.7,3161.32,2709.7,3161.32,4100],["2011-05-13",3251.65,3251.65,2800.03,2800.03,1100],["2011-05-16",2709.7,2709.7,2664.54,2664.54,1500],["2011-05-17",2709.7,2845.19,2709.7,2845.19,900],["2011-05-18",2709.7,2709.7,2483.9,2709.7,4200],["2011-05-19",2935.51,2935.51,2935.51,2935.51,100],["2011-05-20",2709.7,2709.7,2709.7,2709.7,1000],["2011-05-23",2483.9,2483.9,2438.73,2438.73,700],["2011-05-24",2438.73,2438.73,2438.73,2438.73,4000],["2011-05-25",2212.93,2664.54,2212.93,2664.54,4300],["2011-05-26",2709.7,2709.7,2709.7,2709.7,1300],["2011-05-27",2980.67,2980.67,2980.67,2980.67,3700],["2011-05-30",3161.32,3251.65,2754.87,3251.65,5600],["2011-05-31",3341.97,3341.97,3161.32,3161.32,4200],["2011-06-01",3387.13,3387.13,3296.81,3341.97,7400],["2011-06-02",3341.97,3522.62,3341.97,3341.97,3200],["2011-06-03",3025.84,3296.81,3025.84,3071.0,300],["2011-06-06",2935.51,2935.51,2935.51,2935.51,100],["2011-06-07",2845.19,3161.32,2845.19,3161.32,1200],["2011-06-08",2890.35,3251.65,2890.35,3206.48,5400],["2011-06-09",3522.62,3522.62,3477.45,3477.45,800],["2011-06-10",3522.62,3793.59,3522.62,3748.42,4000],["2011-06-13",3612.94,3838.75,3341.97,3838.75,1500],["2011-06-14",3341.97,3567.78,3341.97,3567.78,4000],["2011-06-15",3612.94,3612.94,3161.32,3161.32,3800],["2011-06-16",3116.16,3161.32,3116.16,3116.16,3700],["2011-06-17",3341.97,3341.97,3341.97,3341.97,500],["2011-06-20",3567.78,3567.78,3071.0,3071.0,2500],["2011-06-21",3116.16,3116.16,3071.0,3071.0,800],["2011-06-22",3251.65,3341.97,3251.65,3296.81,5500],["2011-06-23",3612.94,3612.94,3071.0,3071.0,10600],["2011-06-24",3522.62,3522.62,3477.45,3477.45,800],["2011-06-27",3703.26,3793.59,3251.65,3522.62,800],["2011-06-28",3522.62,3522.62,3206.48,3206.48,800],["2011-06-29",3477.45,3477.45,3477.45,3477.45,600],["2011-06-30",3161.32,3432.29,3161.32,3432.29,200],["2011-07-01",3567.78,3612.94,3522.62,3522.62,6500],["2011-07-04",3612.94,3612.94,3567.78,3567.78,400],["2011-07-05",3612.94,3612.94,3387.13,3387.13,200],["2011-07-06",3703.26,3703.26,3703.26,3703.26,1800],["2011-07-07",3883.91,3883.91,3658.1,3658.1,400],["2011-07-08",3883.91,3883.91,3748.42,3883.91,5600],["2011-07-18",4741.98,4741.98,4741.98,4741.98,200],["2011-07-19",4425.85,4425.85,4425.85,4425.85,300],["2011-07-20",4154.88,4154.88,4154.88,4154.88,100],["2011-07-21",3883.91,3883.91,3883.91,3883.91,1400],["2011-07-22",3612.94,3612.94,3612.94,3612.94,100],["2011-07-25",3387.13,3612.94,3387.13,3612.94,1300],["2011-07-26",3387.13,3387.13,3387.13,3387.13,0],["2011-07-27",3206.48,3341.97,3206.48,3341.97,1100],["2011-07-28",3341.97,3341.97,3206.48,3206.48,200],["2011-07-29",3071.0,3341.97,3071.0,3071.0,12100],["2011-08-01",2935.51,2935.51,2935.51,2935.51,2000],["2011-08-02",2754.87,2935.51,2754.87,2935.51,1600],["2011-08-03",2800.03,2800.03,2754.87,2754.87,1600],["2011-08-04",2619.38,2935.51,2619.38,2619.38,2100],["2011-08-05",3025.84,3025.84,2709.7,2845.19,2000],["2011-08-08",3025.84,3025.84,3025.84,3025.84,500],["2011-08-09",2845.19,2845.19,2845.19,2845.19,100],["2011-08-10",2845.19,2845.19,2664.54,2664.54,4900],["2011-08-11",2845.19,2845.19,2845.19,2845.19,200],["2011-08-12",2845.19,2845.19,2845.19,2845.19,0],["2011-08-15",2664.54,2664.54,2664.54,2664.54,300],["2011-08-16",2800.03,2800.03,2800.03,2800.03,200],["2011-08-17",2890.35,2935.51,2619.38,2935.51,400],["2011-08-18",2980.67,2980.67,2980.67,2980.67,200],["2011-08-19",3116.16,3116.16,3116.16,3116.16,500],["2011-08-22",3025.84,3025.84,2935.51,2935.51,8300],["2011-08-23",2800.03,2890.35,2754.87,2754.87,11100],["2011-08-24",2890.35,3025.84,2890.35,2890.35,3300],["2011-08-25",3116.16,3116.16,2800.03,2800.03,14800],["2011-08-26",2935.51,2935.51,2800.03,2800.03,3700],["2011-08-29",2935.51,2935.51,2890.35,2890.35,2100],["2011-08-30",2980.67,3025.84,2845.19,2845.19,13300],["2011-08-31",2935.51,2935.51,2935.51,2935.51,1000],["2011-09-01",2890.35,2890.35,2754.87,2754.87,5500],["2011-09-05",2709.7,2935.51,2709.7,2754.87,39400],["2011-09-06",2845.19,2890.35,2754.87,2800.03,19600],["2011-09-07",2890.35,2980.67,2890.35,2980.67,10500],["2011-09-08",2980.67,2980.67,2845.19,2845.19,9800],["2011-09-09",2890.35,2890.35,2754.87,2845.19,15100],["2011-09-12",2800.03,2980.67,2709.7,2709.7,8000],["2011-09-13",2890.35,2980.67,2890.35,2980.67,53300],["2011-09-14",3161.32,3161.32,3161.32,3161.32,25200],["2011-09-15",3161.32,3296.81,2980.67,3161.32,7800],["2011-09-16",2980.67,2980.67,2890.35,2890.35,2400],["2011-09-19",2890.35,2890.35,2709.7,2890.35,6100],["2011-09-20",2800.03,2935.51,2800.03,2845.19,14300],["2011-09-21",2935.51,3025.84,2935.51,3025.84,300],["2011-09-22",3025.84,3161.32,3025.84,3161.32,21000],["2011-09-23",3341.97,3341.97,3296.81,3341.97,23500],["2011-09-26",3567.78,3567.78,3116.16,3116.16,27700],["2011-09-27",3071.0,3161.32,3025.84,3116.16,13300],["2011-09-28",3161.32,3251.65,3161.32,3251.65,21300],["2011-09-29",3387.13,3387.13,3161.32,3206.48,28900],["2011-09-30",3206.48,3206.48,3025.84,3025.84,11900],["2011-10-03",3161.32,3206.48,3161.32,3206.48,3000],["2011-10-04",3251.65,3251.65,3251.65,3251.65,2600],["2011-10-05",3071.0,3161.32,3025.84,3025.84,36900],["2011-10-06",3161.32,3161.32,2980.67,2980.67,3500],["2011-10-07",3025.84,3161.32,2980.67,3161.32,8500],["2011-10-10",3071.0,3071.0,2935.51,2935.51,7700],["2011-10-11",3071.0,3116.16,3025.84,3025.84,18000],["2011-10-12",3206.48,3206.48,2890.35,3161.32,37200],["2011-10-13",3025.84,3025.84,3025.84,3025.84,100],["2011-10-14",3206.48,3206.48,3206.48,3206.48,100],["2011-10-17",3025.84,3025.84,3025.84,3025.84,1500],["2011-10-18",2845.19,2845.19,2845.19,2845.19,700],["2011-10-19",2664.54,2800.03,2664.54,2754.87,2300],["2011-10-20",2619.38,2619.38,2619.38,2619.38,100],["2011-10-21",2574.22,2800.03,2574.22,2800.03,800],["2011-10-24",2935.51,2935.51,2935.51,2935.51,3800],["2011-10-25",2935.51,2935.51,2935.51,2935.51,100],["2011-10-26",3025.84,3116.16,3025.84,3071.0,1400],["2011-10-27",3206.48,3206.48,2935.51,3025.84,5400],["2011-10-28",2935.51,3071.0,2935.51,3071.0,1500],["2011-10-31",2935.51,2935.51,2935.51,2935.51,0],["2011-11-01",2935.51,2935.51,2935.51,2935.51,5300],["2011-11-02",2754.87,2754.87,2754.87,2754.87,100],["2011-11-03",2574.22,2754.87,2574.22,2754.87,3100],["2011-11-04",2935.51,2935.51,2935.51,2935.51,19200],["2011-11-07",2890.35,2890.35,2890.35,2890.35,2000],["2011-11-08",3071.0,3071.0,2890.35,2890.35,1400],["2011-11-09",2935.51,2935.51,2935.51,2935.51,3000],["2011-11-10",2935.51,2935.51,2754.87,2935.51,8100],["2011-11-11",2980.67,2980.67,2980.67,2980.67,400],["2011-11-14",2980.67,2980.67,2980.67,2980.67,500],["2011-11-15",2980.67,2980.67,2980.67,2980.67,0],["2011-11-16",2800.03,2980.67,2800.03,2980.67,6300],["2011-11-17",2935.51,2935.51,2754.87,2754.87,2800],["2011-11-18",2800.03,2800.03,2800.03,2800.03,2000],["2011-11-21",2619.38,2709.7,2619.38,2619.38,1100],["2011-11-22",2664.54,2664.54,2664.54,2664.54,0],["2011-11-23",2845.19,2845.19,2845.19,2845.19,600],["2011-11-24",2935.51,2935.51,2935.51,2935.51,200],["2011-11-25",2935.51,2935.51,2935.51,2935.51,4000],["2011-11-28",2890.35,2890.35,2890.35,2890.35,400],["2011-11-29",2890.35,2890.35,2890.35,2890.35,0],["2011-11-30",2890.35,2890.35,2845.19,2845.19,3300],["2011-12-01",2935.51,2935.51,2935.51,2935.51,1000],["2011-12-02",2935.51,2935.51,2935.51,2935.51,5900],["2011-12-05",2980.67,3116.16,2980.67,3116.16,4400],["2011-12-06",3161.32,3251.65,3161.32,3251.65,19800],["2011-12-07",3071.0,3161.32,3071.0,3161.32,500],["2011-12-08",3341.97,3341.97,3341.97,3341.97,100],["2011-12-09",3341.97,3341.97,3341.97,3341.97,0],["2011-12-12",3161.32,3161.32,3116.16,3116.16,2200],["2011-12-13",3161.32,3251.65,2980.67,3251.65,42900],["2011-12-14",3071.0,3161.32,3071.0,3161.32,3000],["2011-12-15",3071.0,3161.32,3025.84,3116.16,18700],["2011-12-16",3251.65,3251.65,3251.65,3251.65,100],["2011-12-19",3116.16,3116.16,3116.16,3116.16,300],["2011-12-20",3116.16,3116.16,3116.16,3116.16,0],["2011-12-21",2935.51,3116.16,2935.51,3116.16,900],["2011-12-22",3161.32,3296.81,3161.32,3296.81,12500],["2011-12-23",3071.0,3071.0,3071.0,3071.0,100],["2011-12-26",2935.51,2935.51,2935.51,2935.51,100],["2011-12-27",3116.16,3116.16,3116.16,3116.16,6700],["2011-12-28",3296.81,3296.81,3296.81,3296.81,5800],["2011-12-29",3116.16,3116.16,3116.16,3116.16,100],["2011-12-30",2980.67,3116.16,2980.67,3116.16,1900],["2012-01-03",3296.81,3296.81,3296.81,3296.81,4000],["2012-01-04",3071.0,3071.0,3071.0,3071.0,100],["2012-01-05",2890.35,2980.67,2890.35,2980.67,3200],["2012-01-06",2980.67,2980.67,2980.67,2980.67,0],["2012-01-09",2935.51,3161.32,2935.51,3161.32,9400],["2012-01-10",3116.16,3116.16,2980.67,2980.67,10200],["2012-01-11",3161.32,3161.32,3161.32,3161.32,2000],["2012-01-12",3161.32,3161.32,3161.32,3161.32,0],["2012-01-13",2980.67,2980.67,2980.67,2980.67,2000],["2012-01-16",2980.67,2980.67,2980.67,2980.67,0],["2012-01-17",2800.03,2800.03,2800.03,2800.03,100],["2012-01-18",2800.03,2800.03,2800.03,2800.03,0],["2012-01-19",2800.03,2800.03,2800.03,2800.03,0],["2012-01-20",2619.38,2619.38,2619.38,2619.38,500],["2012-01-30",2619.38,2619.38,2619.38,2619.38,0],["2012-01-31",2709.7,2709.7,2709.7,2709.7,100],["2012-02-01",2574.22,2890.35,2574.22,2890.35,200],["2012-02-02",2935.51,2935.51,2935.51,2935.51,100],["2012-02-03",2800.03,2935.51,2800.03,2935.51,1200],["2012-02-06",3116.16,3116.16,3116.16,3116.16,100],["2012-02-07",2980.67,2980.67,2980.67,2980.67,2700],["2012-02-08",2845.19,3161.32,2845.19,3161.32,1100],["2012-02-09",3116.16,3116.16,3116.16,3116.16,0],["2012-02-10",3161.32,3296.81,3161.32,3296.81,8000],["2012-02-13",3025.84,3251.65,3025.84,3251.65,7100],["2012-02-14",3025.84,3341.97,3025.84,3341.97,200],["2012-02-15",3341.97,3387.13,3341.97,3387.13,3700],["2012-02-16",3206.48,3612.94,3206.48,3612.94,3500],["2012-02-17",3567.78,3567.78,3567.78,3567.78,100],["2012-02-20",3748.42,3748.42,3748.42,3748.42,100],["2012-02-21",3883.91,3883.91,3883.91,3883.91,500],["2012-02-22",4109.72,4109.72,4109.72,4109.72,100],["2012-02-23",4109.72,4154.88,4109.72,4154.88,500],["2012-02-24",4154.88,4154.88,4154.88,4154.88,0],["2012-02-27",4154.88,4154.88,3883.91,3883.91,5000],["2012-02-28",3612.94,3612.94,3612.94,3612.94,500],["2012-02-29",3387.13,3748.42,3387.13,3748.42,9700],["2012-03-01",3387.13,3387.13,3387.13,3387.13,700],["2012-03-02",3206.48,3206.48,3206.48,3206.48,1000],["2012-03-05",3387.13,3387.13,3387.13,3387.13,100],["2012-03-06",3612.94,3612.94,3612.94,3612.94,700],["2012-03-07",3838.75,3838.75,3612.94,3612.94,2700],["2012-03-08",3793.59,3793.59,3793.59,3793.59,100],["2012-03-09",3929.07,3929.07,3929.07,3929.07,100],["2012-03-12",4064.56,4154.88,4064.56,4064.56,2500],["2012-03-13",4290.37,4380.69,4290.37,4380.69,6600],["2012-03-14",4109.72,4109.72,4064.56,4064.56,1900],["2012-03-15",4064.56,4064.56,4064.56,4064.56,3000],["2012-03-16",4064.56,4064.56,4064.56,4064.56,0],["2012-03-19",4154.88,4154.88,4154.88,4154.88,100],["2012-03-20",4425.85,4425.85,4335.53,4335.53,300],["2012-03-21",4109.72,4154.88,4109.72,4109.72,2800],["2012-03-22",4064.56,4064.56,3838.75,3838.75,4400],["2012-03-23",3658.1,3658.1,3658.1,3658.1,18000],["2012-03-26",3883.91,3883.91,3883.91,3883.91,100],["2012-03-27",3658.1,3658.1,3612.94,3612.94,7100],["2012-03-28",3793.59,3793.59,3793.59,3793.59,100],["2012-03-29",3883.91,3883.91,3793.59,3793.59,600],["2012-03-30",3612.94,3612.94,3612.94,3612.94,100],["2012-04-03",3838.75,3838.75,3612.94,3612.94,200],["2012-04-04",3612.94,3612.94,3567.78,3567.78,1600],["2012-04-05",3793.59,3793.59,3793.59,3793.59,100],["2012-04-06",3793.59,3793.59,3793.59,3793.59,0],["2012-04-09",3793.59,3793.59,3793.59,3793.59,100],["2012-04-10",3567.78,3567.78,3567.78,3567.78,1100],["2012-04-11",3612.94,3612.94,3612.94,3612.94,100],["2012-04-12",3612.94,3612.94,3612.94,3612.94,600],["2012-04-13",3612.94,3612.94,3612.94,3612.94,0],["2012-04-16",3612.94,3612.94,3612.94,3612.94,500],["2012-04-17",3612.94,3612.94,3612.94,3612.94,300],["2012-04-18",3612.94,3612.94,3612.94,3612.94,100],["2012-04-19",3612.94,3612.94,3612.94,3612.94,4200],["2012-04-20",3793.59,3793.59,3793.59,3793.59,100],["2012-04-23",3793.59,3793.59,3793.59,3793.59,0],["2012-04-24",3793.59,3793.59,3793.59,3793.59,0],["2012-04-25",3793.59,3793.59,3793.59,3793.59,0],["2012-04-26",3793.59,3793.59,3793.59,3793.59,0],["2012-04-27",3793.59,3793.59,3793.59,3793.59,0],["2012-05-02",3793.59,3793.59,3793.59,3793.59,0],["2012-05-03",3793.59,3793.59,3793.59,3793.59,0],["2012-05-04",3793.59,3793.59,3793.59,3793.59,3100],["2012-05-07",3793.59,3793.59,3793.59,3793.59,0],["2012-05-08",4019.39,4019.39,3793.59,3974.23,1500],["2012-05-09",4154.88,4154.88,4064.56,4064.56,770],["2012-05-10",3793.59,4154.88,3793.59,4154.88,600],["2012-05-11",4154.88,4154.88,4154.88,4154.88,0],["2012-05-14",4200.04,4200.04,3883.91,3883.91,400],["2012-05-15",3883.91,3883.91,3883.91,3883.91,0],["2012-05-16",3612.94,3612.94,3612.94,3612.94,1000],["2012-05-17",3612.94,3612.94,3612.94,3612.94,0],["2012-05-18",3612.94,3612.94,3612.94,3612.94,0],["2012-05-21",3612.94,3612.94,3612.94,3612.94,0],["2012-05-22",3612.94,3612.94,3612.94,3612.94,0],["2012-05-23",3703.26,3793.59,3703.26,3793.59,5000],["2012-05-24",3793.59,3793.59,3793.59,3793.59,0],["2012-05-25",3793.59,3793.59,3793.59,3793.59,0],["2012-05-28",3567.78,3567.78,3567.78,3567.78,0],["2012-05-29",3567.78,3567.78,3567.78,3567.78,0],["2012-05-30",3612.94,3612.94,3612.94,3612.94,100],["2012-05-31",3612.94,3612.94,3612.94,3612.94,0],["2012-06-01",3612.94,3612.94,3612.94,3612.94,0],["2012-06-04",3612.94,3612.94,3612.94,3612.94,0],["2012-06-05",3838.75,3838.75,3838.75,3838.75,100],["2012-06-06",3929.07,3929.07,3929.07,3929.07,100],["2012-06-07",3929.07,3929.07,3929.07,3929.07,0],["2012-06-08",3929.07,3929.07,3929.07,3929.07,0],["2012-06-11",3929.07,3929.07,3929.07,3929.07,0],["2012-06-12",3929.07,3929.07,3929.07,3929.07,0],["2012-06-13",3929.07,3929.07,3929.07,3929.07,0],["2012-06-14",4200.04,4200.04,4200.04,4200.04,100],["2012-06-15",4200.04,4200.04,4200.04,4200.04,0],["2012-06-18",4019.39,4019.39,3929.07,3929.07,700],["2012-06-19",3929.07,3929.07,3929.07,3929.07,0],["2012-06-20",3929.07,3929.07,3929.07,3929.07,0],["2012-06-21",3929.07,3929.07,3929.07,3929.07,0],["2012-06-22",3929.07,3929.07,3929.07,3929.07,0],["2012-06-25",4064.56,4064.56,4064.56,4064.56,100],["2012-06-26",4064.56,4064.56,4064.56,4064.56,0],["2012-06-27",3929.07,3929.07,3929.07,3929.07,500],["2012-06-28",3838.75,3838.75,3838.75,3838.75,500],["2012-06-29",3703.26,3703.26,3703.26,3703.26,500],["2012-07-02",3703.26,3703.26,3703.26,3703.26,0],["2012-07-03",3703.26,3703.26,3703.26,3703.26,0],["2012-07-04",3703.26,3703.26,3703.26,3703.26,0],["2012-07-05",3703.26,3703.26,3703.26,3703.26,0],["2012-07-06",3703.26,3703.26,3703.26,3703.26,0],["2012-07-09",3703.26,3703.26,3703.26,3703.26,0],["2012-07-10",3703.26,3703.26,3703.26,3703.26,0],["2012-07-11",3703.26,3703.26,3703.26,3703.26,0],["2012-07-12",3703.26,3703.26,3703.26,3703.26,0],["2012-07-13",3703.26,3703.26,3703.26,3703.26,0],["2012-07-16",3612.94,3612.94,3612.94,3612.94,100],["2012-07-17",3612.94,3612.94,3612.94,3612.94,0],["2012-07-18",3612.94,3612.94,3612.94,3612.94,0],["2012-07-19",3612.94,3612.94,3612.94,3612.94,800],["2012-07-20",3612.94,3612.94,3612.94,3612.94,0],["2012-07-23",3658.1,3658.1,3658.1,3658.1,700],["2012-07-24",3658.1,3658.1,3658.1,3658.1,100],["2012-07-25",3658.1,3658.1,3658.1,3658.1,0],["2012-07-26",3612.94,3612.94,3612.94,3612.94,600],["2012-07-27",3612.94,3612.94,3612.94,3612.94,0],["2012-07-30",3612.94,3612.94,3612.94,3612.94,2000],["2012-07-31",3567.78,3703.26,3567.78,3703.26,600],["2012-08-01",3703.26,3703.26,3703.26,3703.26,0],["2012-08-02",3658.1,3658.1,3612.94,3612.94,2600],["2012-08-03",3612.94,3612.94,3612.94,3612.94,0],["2012-08-06",3612.94,3612.94,3612.94,3612.94,0],["2012-08-07",3612.94,3612.94,3612.94,3612.94,0],["2012-08-08",3612.94,3612.94,3612.94,3612.94,0],["2012-08-09",3612.94,3612.94,3612.94,3612.94,0],["2012-08-10",3612.94,3612.94,3612.94,3612.94,0],["2012-08-13",3838.75,3838.75,3838.75,3838.75,1600],["2012-08-14",3838.75,3838.75,3612.94,3612.94,1100],["2012-08-15",3612.94,3612.94,3612.94,3612.94,0],["2012-08-16",3612.94,3612.94,3612.94,3612.94,0],["2012-08-17",3567.78,3567.78,3567.78,3567.78,800],["2012-08-20",3567.78,3567.78,3567.78,3567.78,1400],["2012-08-21",3612.94,3612.94,3612.94,3612.94,1000],["2012-08-22",3567.78,3567.78,3567.78,3567.78,1000],["2012-08-23",3567.78,3567.78,3567.78,3567.78,0],["2012-08-24",3612.94,3612.94,3567.78,3567.78,700],["2012-08-27",3567.78,3567.78,3567.78,3567.78,0],["2012-08-28",3567.78,3567.78,3567.78,3567.78,0],["2012-08-29",3793.59,3793.59,3793.59,3793.59,100],["2012-08-30",3793.59,3793.59,3793.59,3793.59,0],["2012-08-31",3793.59,3793.59,3793.59,3793.59,0],["2012-09-04",3793.59,3793.59,3793.59,3793.59,0],["2012-09-05",3793.59,3793.59,3793.59,3793.59,0],["2012-09-06",3793.59,3793.59,3793.59,3793.59,0],["2012-09-07",3793.59,3793.59,3793.59,3793.59,0],["2012-09-10",3793.59,3793.59,3793.59,3793.59,0],["2012-09-11",3793.59,3793.59,3793.59,3793.59,0],["2012-09-12",3658.1,3658.1,3658.1,3658.1,1000],["2012-09-13",3658.1,3658.1,3658.1,3658.1,0],["2012-09-14",3658.1,3658.1,3658.1,3658.1,0],["2012-09-17",3658.1,3658.1,3658.1,3658.1,0],["2012-09-18",3658.1,3658.1,3612.94,3612.94,1000],["2012-09-19",3658.1,3658.1,3658.1,3658.1,0],["2012-09-20",3658.1,3658.1,3658.1,3658.1,500],["2012-09-21",3658.1,3658.1,3658.1,3658.1,0],["2012-09-24",3567.78,3567.78,3567.78,3567.78,1500],["2012-09-25",3567.78,3567.78,3567.78,3567.78,0],["2012-09-26",3567.78,3567.78,3567.78,3567.78,0],["2012-09-27",3612.94,3612.94,3612.94,3612.94,1600],["2012-09-28",3748.42,3793.59,3748.42,3793.59,2800],["2012-10-01",3703.26,3883.91,3703.26,3883.91,3300],["2012-10-02",3838.75,3838.75,3838.75,3838.75,2000],["2012-10-03",3703.26,3703.26,3612.94,3612.94,3100],["2012-10-04",3703.26,3703.26,3703.26,3703.26,1000],["2012-10-05",3703.26,3703.26,3703.26,3703.26,0],["2012-10-08",3612.94,3612.94,3612.94,3612.94,100],["2012-10-09",3612.94,3612.94,3612.94,3612.94,0],["2012-10-10",3612.94,3612.94,3612.94,3612.94,0],["2012-10-11",3612.94,3612.94,3612.94,3612.94,200],["2012-10-12",3838.75,3838.75,3838.75,3838.75,100],["2012-10-15",4064.56,4064.56,3838.75,3838.75,2500],["2012-10-16",3838.75,4064.56,3838.75,4064.56,2100],["2012-10-17",4064.56,4064.56,4064.56,4064.56,0],["2012-10-18",3793.59,3883.91,3793.59,3793.59,3600],["2012-10-19",3612.94,3612.94,3567.78,3567.78,600],["2012-10-22",3612.94,3612.94,3612.94,3612.94,200],["2012-10-23",3612.94,3612.94,3612.94,3612.94,0],["2012-10-24",3612.94,3612.94,3567.78,3567.78,400],["2012-10-25",3567.78,3567.78,3567.78,3567.78,0],["2012-10-26",3793.59,3793.59,3567.78,3567.78,1100],["2012-10-29",3793.59,3793.59,3793.59,3793.59,100],["2012-10-30",4019.39,4019.39,4019.39,4019.39,100],["2012-10-31",4019.39,4019.39,4019.39,4019.39,0],["2012-11-01",4019.39,4019.39,4019.39,4019.39,0],["2012-11-02",4290.37,4290.37,4290.37,4290.37,100],["2012-11-05",4335.53,4335.53,4335.53,4335.53,115300],["2012-11-06",4335.53,4335.53,4335.53,4335.53,103800],["2012-11-07",4516.17,4516.17,4516.17,4516.17,100],["2012-11-08",4380.69,4380.69,4380.69,4380.69,1100],["2012-11-09",4471.01,4471.01,4471.01,4471.01,300],["2012-11-12",4471.01,4471.01,4471.01,4471.01,0],["2012-11-13",4471.01,4471.01,4471.01,4471.01,0],["2012-11-14",4471.01,4471.01,4471.01,4471.01,0],["2012-11-15",4471.01,4471.01,4471.01,4471.01,0],["2012-11-16",4471.01,4471.01,4471.01,4471.01,0],["2012-11-19",4245.2,4245.2,4245.2,4245.2,100],["2012-11-20",4019.39,4019.39,4019.39,4019.39,100],["2012-11-21",3748.42,3748.42,3748.42,3748.42,100],["2012-11-22",3522.62,3522.62,3522.62,3522.62,100],["2012-11-23",3387.13,3387.13,3387.13,3387.13,100],["2012-11-26",3251.65,3612.94,3206.48,3612.94,2800],["2012-11-27",3432.29,3838.75,3387.13,3838.75,1200],["2012-11-28",3612.94,3793.59,3612.94,3612.94,1000],["2012-11-29",3432.29,3432.29,3432.29,3432.29,2700],["2012-11-30",3206.48,3658.1,3206.48,3206.48,23200],["2012-12-03",3387.13,3387.13,3387.13,3387.13,4500],["2012-12-04",3612.94,3612.94,3612.94,3612.94,200],["2012-12-05",3387.13,3387.13,3387.13,3387.13,500],["2012-12-06",3612.94,3612.94,3161.32,3161.32,11600],["2012-12-07",3161.32,3161.32,3161.32,3161.32,0],["2012-12-10",3116.16,3341.97,3071.0,3341.97,1500],["2012-12-11",3567.78,3567.78,3567.78,3567.78,400],["2012-12-12",3703.26,3748.42,3341.97,3341.97,10900],["2012-12-13",3341.97,3341.97,3341.97,3341.97,0],["2012-12-14",3567.78,3567.78,3567.78,3567.78,100],["2012-12-17",3567.78,3567.78,3567.78,3567.78,0],["2012-12-18",3567.78,3567.78,3567.78,3567.78,0],["2012-12-19",3567.78,3567.78,3567.78,3567.78,0],["2012-12-20",3567.78,3567.78,3567.78,3567.78,0],["2012-12-21",3567.78,3567.78,3567.78,3567.78,0],["2012-12-24",3341.97,3341.97,3341.97,3341.97,100],["2012-12-25",3567.78,3567.78,3251.65,3251.65,400],["2012-12-26",3522.62,3522.62,3522.62,3522.62,2700],["2012-12-27",3387.13,3387.13,3387.13,3387.13,100],["2012-12-28",3206.48,3206.48,3206.48,3206.48,100],["2013-01-02",3206.48,3206.48,3206.48,3206.48,0],["2013-01-03",3206.48,3206.48,3206.48,3206.48,0],["2013-01-04",3387.13,3387.13,3387.13,3387.13,100],["2013-01-07",3387.13,3387.13,3387.13,3387.13,0],["2013-01-08",3612.94,3612.94,3477.45,3477.45,300],["2013-01-09",3387.13,3387.13,3387.13,3387.13,200],["2013-01-10",3387.13,3387.13,3387.13,3387.13,0],["2013-01-11",3387.13,3387.13,3387.13,3387.13,0],["2013-01-14",3522.62,3522.62,3522.62,3522.62,500],["2013-01-15",3838.75,3838.75,3477.45,3477.45,300],["2013-01-16",3477.45,3477.45,3477.45,3477.45,0],["2013-01-17",3432.29,3432.29,3432.29,3432.29,100],["2013-01-18",3432.29,3432.29,3432.29,3432.29,0],["2013-01-21",3432.29,3432.29,3432.29,3432.29,0],["2013-01-22",3612.94,3612.94,3116.16,3116.16,300],["2013-01-23",3116.16,3116.16,3116.16,3116.16,0],["2013-01-24",3387.13,3387.13,3387.13,3387.13,1200],["2013-01-25",3703.26,3703.26,3612.94,3612.94,1500],["2013-01-28",3748.42,3748.42,3612.94,3612.94,2000],["2013-01-29",3703.26,3703.26,3658.1,3658.1,1300],["2013-01-30",3658.1,3793.59,3612.94,3793.59,1500],["2013-01-31",3793.59,3793.59,3793.59,3793.59,0],["2013-02-01",4064.56,4064.56,3838.75,3838.75,2000],["2013-02-04",4200.04,4200.04,3883.91,3883.91,1300],["2013-02-05",4154.88,4154.88,4154.88,4154.88,600],["2013-02-06",4561.34,4561.34,4471.01,4471.01,300],["2013-02-07",4471.01,4471.01,4471.01,4471.01,0],["2013-02-08",4516.17,4516.17,4516.17,4516.17,1900],["2013-02-18",4606.5,4606.5,4606.5,4606.5,4600],["2013-02-19",4200.04,4200.04,4200.04,4200.04,500],["2013-02-20",4245.2,4245.2,3838.75,4245.2,1700],["2013-02-21",4245.2,4245.2,4245.2,4245.2,0],["2013-02-22",4245.2,4245.2,4245.2,4245.2,600],["2013-02-25",4245.2,4245.2,4245.2,4245.2,0],["2013-02-26",4245.2,4425.85,4245.2,4425.85,3300],["2013-02-27",4019.39,4019.39,4019.39,4019.39,1300],["2013-02-28",3748.42,4064.56,3703.26,3703.26,4500],["2013-03-01",3703.26,3703.26,3703.26,3703.26,0],["2013-03-04",3703.26,3703.26,3703.26,3703.26,200],["2013-03-05",3703.26,3703.26,3703.26,3703.26,1000],["2013-03-06",3703.26,3703.26,3703.26,3703.26,0],["2013-03-07",3703.26,3703.26,3703.26,3703.26,0],["2013-03-08",3703.26,3703.26,3703.26,3703.26,0],["2013-03-11",4064.56,4064.56,4064.56,4064.56,100],["2013-03-12",4471.01,4471.01,4471.01,4471.01,500],["2013-03-13",4877.47,4877.47,4877.47,4877.47,1300],["2013-03-14",4877.47,4877.47,4877.47,4877.47,0],["2013-03-15",4877.47,4877.47,4425.85,4877.47,400],["2013-03-18",4877.47,4877.47,4877.47,4877.47,0],["2013-03-19",4787.14,4787.14,4787.14,4787.14,300],["2013-03-20",4787.14,4787.14,4787.14,4787.14,0],["2013-03-21",4787.14,4787.14,4787.14,4787.14,0],["2013-03-22",4787.14,4787.14,4787.14,4787.14,0],["2013-03-25",4967.79,4967.79,4967.79,4967.79,100],["2013-03-26",4471.01,4471.01,4471.01,4471.01,100],["2013-03-27",4471.01,4471.01,4471.01,4471.01,0],["2013-03-28",4741.98,4741.98,4741.98,4741.98,100],["2013-03-29",4471.01,4516.17,4290.37,4516.17,400],["2013-04-01",4516.17,4741.98,4064.56,4741.98,600],["2013-04-02",4516.17,5012.95,4516.17,5012.95,1100],["2013-04-03",4516.17,5148.44,4516.17,5148.44,1200],["2013-04-04",4741.98,4741.98,4741.98,4741.98,100],["2013-04-05",4516.17,4922.63,4425.85,4425.85,3000],["2013-04-08",4471.01,4471.01,4471.01,4471.01,0],["2013-04-09",4516.17,4832.31,4471.01,4832.31,3100],["2013-04-10",4741.98,4741.98,4741.98,4741.98,400],["2013-04-11",4741.98,4741.98,4741.98,4741.98,0],["2013-04-12",4922.63,4922.63,4922.63,4922.63,100],["2013-04-15",4741.98,4741.98,4741.98,4741.98,500],["2013-04-16",4696.82,4696.82,4696.82,4696.82,200],["2013-04-17",4696.82,4696.82,4696.82,4696.82,0],["2013-04-18",4516.17,5103.28,4516.17,5103.28,3900],["2013-04-22",5103.28,5103.28,5103.28,5103.28,0],["2013-04-23",4606.5,5374.25,4606.5,5374.25,3100],["2013-04-24",5780.7,5780.7,5780.7,5780.7,100],["2013-04-25",5780.7,5780.7,5780.7,5780.7,0],["2013-04-26",5780.7,5780.7,5780.7,5780.7,0],["2013-05-02",5780.7,5780.7,5780.7,5780.7,0],["2013-05-03",5780.7,5780.7,5780.7,5780.7,0],["2013-05-06",5238.76,5238.76,5238.76,5238.76,100],["2013-05-07",4741.98,4741.98,4741.98,4741.98,3900],["2013-05-08",4741.98,4741.98,4651.66,4651.66,11800],["2013-05-09",4651.66,4651.66,4651.66,4651.66,0],["2013-05-10",4651.66,4651.66,4651.66,4651.66,1600],["2013-05-13",4651.66,4651.66,4651.66,4651.66,0],["2013-05-14",4651.66,4651.66,4651.66,4651.66,0],["2013-05-15",4651.66,4651.66,4651.66,4651.66,0],["2013-05-16",4651.66,4651.66,4651.66,4651.66,0],["2013-05-17",4290.37,4290.37,4290.37,4290.37,100],["2013-05-20",3974.23,3974.23,3974.23,3974.23,200],["2013-05-21",3974.23,3974.23,3974.23,3974.23,0],["2013-05-22",3974.23,3974.23,3974.23,3974.23,0],["2013-05-23",4335.53,4335.53,4335.53,4335.53,100],["2013-05-24",4741.98,4741.98,4741.98,4741.98,6200],["2013-05-27",4741.98,4741.98,4741.98,4741.98,30000],["2013-05-28",4741.98,4741.98,4741.98,4741.98,0],["2013-05-29",4741.98,4741.98,4741.98,4741.98,0],["2013-05-30",4741.98,4741.98,4741.98,4741.98,0],["2013-05-31",4741.98,4741.98,4741.98,4741.98,0],["2013-06-03",4741.98,4741.98,4741.98,4741.98,0],["2013-06-04",4741.98,4741.98,4741.98,4741.98,0],["2013-06-05",4741.98,4741.98,4516.17,4741.98,6200],["2013-06-06",4516.17,4516.17,4290.37,4290.37,1400],["2013-06-07",4335.53,4335.53,4335.53,4335.53,400],["2013-06-10",4154.88,4154.88,4154.88,4154.88,5200],["2013-06-11",3793.59,3793.59,3748.42,3748.42,800],["2013-06-12",3748.42,3748.42,3748.42,3748.42,0],["2013-06-13",3748.42,3748.42,3748.42,3748.42,0],["2013-06-14",4109.72,4109.72,4109.72,4109.72,530],["2013-06-17",4471.01,4516.17,4471.01,4516.17,800],["2013-06-18",4741.98,4741.98,4516.17,4516.17,3200],["2013-06-19",4516.17,4516.17,4516.17,4516.17,700],["2013-06-20",4741.98,4741.98,4741.98,4741.98,1000],["2013-06-21",4741.98,5012.95,4741.98,5012.95,1600],["2013-06-24",5012.95,5012.95,4967.79,4967.79,4300],["2013-06-25",4967.79,4967.79,4741.98,4741.98,2100],["2013-06-26",4741.98,4741.98,4741.98,4741.98,0],["2013-06-27",4741.98,4741.98,4741.98,4741.98,0],["2013-06-28",4741.98,4741.98,4741.98,4741.98,0],["2013-07-01",4425.85,4425.85,4425.85,4425.85,300],["2013-07-02",4425.85,4425.85,4425.85,4425.85,0],["2013-07-03",4425.85,4425.85,4425.85,4425.85,0],["2013-07-04",4425.85,4425.85,4425.85,4425.85,0],["2013-07-05",4425.85,4425.85,4425.85,4425.85,0],["2013-07-08",4425.85,4425.85,4425.85,4425.85,0],["2013-07-09",4832.31,4832.31,4832.31,4832.31,500],["2013-07-10",4832.31,4832.31,4832.31,4832.31,0],["2013-07-11",4832.31,4832.31,4832.31,4832.31,0],["2013-07-12",4832.31,4832.31,4832.31,4832.31,0],["2013-07-15",4832.31,4832.31,4832.31,4832.31,0],["2013-07-16",4832.31,4832.31,4832.31,4832.31,0],["2013-07-17",4832.31,4832.31,4832.31,4832.31,0],["2013-07-18",4380.69,4425.85,4380.69,4425.85,500],["2013-07-19",4425.85,4425.85,4425.85,4425.85,0],["2013-07-22",4019.39,4019.39,4019.39,4019.39,1300],["2013-07-23",4019.39,4019.39,4019.39,4019.39,0],["2013-07-24",3838.75,3838.75,3838.75,3838.75,100],["2013-07-25",3838.75,3838.75,3838.75,3838.75,0],["2013-07-26",3838.75,3838.75,3838.75,3838.75,0],["2013-07-29",4019.39,4019.39,4019.39,4019.39,1000],["2013-07-30",4019.39,4019.39,4019.39,4019.39,0],["2013-07-31",4154.88,4154.88,4154.88,4154.88,10000],["2013-08-01",4154.88,4154.88,4154.88,4154.88,0],["2013-08-02",4154.88,4154.88,4154.88,4154.88,0],["2013-08-05",4154.88,4154.88,4154.88,4154.88,0],["2013-08-06",4290.37,4290.37,4290.37,4290.37,11000],["2013-08-07",3883.91,3883.91,3883.91,3883.91,100],["2013-08-08",3612.94,4245.2,3612.94,4245.2,2000],["2013-08-09",4245.2,4245.2,4245.2,4245.2,0],["2013-08-12",4019.39,4245.2,4019.39,4245.2,200],["2013-08-13",4064.56,4064.56,4064.56,4064.56,300],["2013-08-14",3748.42,3748.42,3748.42,3748.42,100],["2013-08-15",3748.42,3748.42,3748.42,3748.42,0],["2013-08-16",3432.29,3477.45,3432.29,3477.45,200],["2013-08-19",3793.59,3793.59,3793.59,3793.59,100],["2013-08-20",3522.62,3522.62,3522.62,3522.62,100],["2013-08-21",3522.62,3522.62,3522.62,3522.62,0],["2013-08-22",3838.75,3838.75,3838.75,3838.75,100],["2013-08-23",3612.94,4019.39,3612.94,4019.39,13400],["2013-08-26",4019.39,4019.39,3974.23,3974.23,1400],["2013-08-27",3974.23,4019.39,3974.23,4019.39,200],["2013-08-28",4019.39,4019.39,4019.39,4019.39,1000],["2013-08-29",4019.39,4019.39,4019.39,4019.39,500],["2013-08-30",4019.39,4019.39,4019.39,4019.39,0],["2013-09-03",4019.39,4019.39,4019.39,4019.39,200],["2013-09-04",4019.39,4019.39,4019.39,4019.39,0],["2013-09-05",4200.04,4200.04,4200.04,4200.04,2000],["2013-09-06",4200.04,4200.04,4200.04,4200.04,0],["2013-09-09",4200.04,4200.04,4200.04,4200.04,0],["2013-09-10",4200.04,4200.04,4200.04,4200.04,0],["2013-09-11",4200.04,4200.04,4200.04,4200.04,0],["2013-09-12",4200.04,4200.04,4200.04,4200.04,0],["2013-09-13",4200.04,4200.04,4200.04,4200.04,0],["2013-09-16",4200.04,4200.04,4200.04,4200.04,0],["2013-09-17",4200.04,4200.04,4200.04,4200.04,0],["2013-09-18",4200.04,4200.04,4200.04,4200.04,0],["2013-09-19",4200.04,4200.04,4200.04,4200.04,0],["2013-09-20",4200.04,4200.04,4200.04,4200.04,0],["2013-09-23",4561.34,4561.34,4561.34,4561.34,100],["2013-09-24",4561.34,4561.34,4561.34,4561.34,0],["2013-09-25",4967.79,4967.79,4967.79,4967.79,100],["2013-09-26",4967.79,4967.79,4967.79,4967.79,0],["2013-09-27",4967.79,4967.79,4967.79,4967.79,0],["2013-09-30",4967.79,4967.79,4516.17,4516.17,700],["2013-10-01",4516.17,4516.17,4516.17,4516.17,50],["2013-10-02",4516.17,4516.17,4516.17,4516.17,0],["2013-10-03",4877.47,4877.47,4245.2,4290.37,3100],["2013-10-04",3929.07,4245.2,3929.07,4064.56,4400],["2013-10-07",4064.56,4064.56,4064.56,4064.56,0],["2013-10-08",4064.56,4064.56,4064.56,4064.56,4000],["2013-10-09",4064.56,4064.56,4064.56,4064.56,2000],["2013-10-10",4064.56,4290.37,4064.56,4290.37,1500],["2013-10-11",4064.56,4064.56,4064.56,4064.56,1500],["2013-10-14",4064.56,4064.56,4064.56,4064.56,0],["2013-10-15",4064.56,4064.56,4064.56,4064.56,0],["2013-10-16",4064.56,4064.56,4064.56,4064.56,0],["2013-10-17",4064.56,4064.56,4019.39,4019.39,3000],["2013-10-18",4019.39,4019.39,4019.39,4019.39,500],["2013-10-21",3974.23,3974.23,3974.23,3974.23,2700],["2013-10-22",3974.23,3974.23,3974.23,3974.23,0],["2013-10-23",3974.23,3974.23,3974.23,3974.23,0],["2013-10-24",4064.56,4064.56,4064.56,4064.56,6500],["2013-10-25",4064.56,4109.72,4064.56,4109.72,7600],["2013-10-28",4154.88,4154.88,4154.88,4154.88,1000],["2013-10-29",4154.88,4154.88,4154.88,4154.88,0],["2013-10-30",4154.88,4561.34,4154.88,4561.34,8600],["2013-10-31",4741.98,4741.98,4425.85,4425.85,5100],["2013-11-01",4516.17,4832.31,4516.17,4516.17,33600],["2013-11-04",4967.79,4967.79,4967.79,4967.79,17900],["2013-11-05",5193.6,5193.6,5012.95,5012.95,7500],["2013-11-06",4967.79,5012.95,4967.79,5012.95,10500],["2013-11-07",5012.95,5193.6,5012.95,5193.6,3000],["2013-11-08",5193.6,5193.6,5193.6,5193.6,5000],["2013-11-11",5193.6,5193.6,5193.6,5193.6,100],["2013-11-12",5193.6,5419.41,5193.6,5419.41,13900],["2013-11-13",5419.41,5871.03,5419.41,5871.03,18900],["2013-11-14",5645.22,5645.22,5645.22,5645.22,6200],["2013-11-15",5645.22,5645.22,5419.41,5419.41,5400],["2013-11-18",5464.57,5464.57,5419.41,5464.57,3500],["2013-11-19",5419.41,5419.41,5419.41,5419.41,11900],["2013-11-20",5690.38,5690.38,5509.73,5509.73,10200],["2013-11-21",5554.89,5600.06,5554.89,5600.06,3600],["2013-11-22",5645.22,5645.22,5645.22,5645.22,10100],["2013-11-25",5735.54,5735.54,5735.54,5735.54,11300],["2013-11-26",5645.22,5735.54,5645.22,5735.54,12000],["2013-11-27",5735.54,5735.54,5735.54,5735.54,0],["2013-11-28",5735.54,5735.54,5735.54,5735.54,0],["2013-11-29",5735.54,5735.54,5735.54,5735.54,0],["2013-12-02",5690.38,5735.54,5690.38,5735.54,1400],["2013-12-03",5735.54,5735.54,5735.54,5735.54,0],["2013-12-04",5645.22,5735.54,5645.22,5645.22,13900],["2013-12-05",5600.06,5825.86,5600.06,5825.86,25500],["2013-12-06",5825.86,5825.86,5825.86,5825.86,0],["2013-12-09",5825.86,5825.86,5825.86,5825.86,0],["2013-12-10",5825.86,5825.86,5825.86,5825.86,0],["2013-12-11",5825.86,5825.86,5825.86,5825.86,0],["2013-12-12",5645.22,5735.54,5645.22,5735.54,4000],["2013-12-13",5735.54,5735.54,5735.54,5735.54,0],["2013-12-16",5735.54,5735.54,5735.54,5735.54,0],["2013-12-17",5735.54,5735.54,5735.54,5735.54,0],["2013-12-18",5735.54,5735.54,5735.54,5735.54,0],["2013-12-19",5735.54,5735.54,5735.54,5735.54,0],["2013-12-20",5735.54,5735.54,5735.54,5735.54,0],["2013-12-23",5735.54,5735.54,5735.54,5735.54,0],["2013-12-24",5735.54,5735.54,5735.54,5735.54,0],["2013-12-25",5735.54,5735.54,5735.54,5735.54,0],["2013-12-26",5690.38,5690.38,5690.38,5690.38,1000],["2013-12-27",5419.41,5645.22,5419.41,5645.22,2100],["2013-12-30",5645.22,5645.22,5645.22,5645.22,0],["2013-12-31",5645.22,5645.22,5645.22,5645.22,0],["2014-01-02",5645.22,5645.22,5645.22,5645.22,0],["2014-01-03",5645.22,5645.22,5645.22,5645.22,0],["2014-01-06",5645.22,5645.22,5645.22,5645.22,0],["2014-01-07",5600.06,5600.06,5600.06,5600.06,900],["2014-01-08",5600.06,5600.06,5600.06,5600.06,0],["2014-01-09",5554.89,5554.89,5554.89,5554.89,2000],["2014-01-10",5554.89,5554.89,5554.89,5554.89,0],["2014-01-13",5600.06,5600.06,5600.06,5600.06,2100],["2014-01-14",5058.11,5103.28,5058.11,5103.28,1000],["2014-01-15",5103.28,5103.28,5103.28,5103.28,0],["2014-01-16",5103.28,5103.28,5103.28,5103.28,0],["2014-01-17",5103.28,5103.28,5103.28,5103.28,1000],["2014-01-20",5103.28,5103.28,5103.28,5103.28,0],["2014-01-21",5193.6,5193.6,5193.6,5193.6,1700],["2014-01-22",5193.6,5193.6,5193.6,5193.6,900],["2014-01-23",5193.6,5193.6,5193.6,5193.6,0],["2014-01-24",5193.6,5193.6,5193.6,5193.6,0],["2014-01-27",5193.6,5193.6,5193.6,5193.6,0],["2014-02-06",5193.6,5193.6,5193.6,5193.6,0],["2014-02-07",5645.22,5645.22,5645.22,5645.22,1000],["2014-02-10",5645.22,5645.22,5645.22,5645.22,0],["2014-02-11",5645.22,5645.22,5645.22,5645.22,0],["2014-02-12",5645.22,5645.22,5645.22,5645.22,0],["2014-02-13",5645.22,5645.22,5645.22,5645.22,0],["2014-02-14",5645.22,5645.22,5645.22,5645.22,0],["2014-02-17",5645.22,5645.22,5645.22,5645.22,0],["2014-02-18",5645.22,5645.22,5645.22,5645.22,1000],["2014-02-19",5645.22,5645.22,5645.22,5645.22,2000],["2014-02-20",5645.22,5645.22,5645.22,5645.22,0],["2014-02-21",5645.22,5645.22,5645.22,5645.22,500],["2014-02-24",5645.22,5645.22,5645.22,5645.22,0],["2014-02-25",5645.22,5645.22,5645.22,5645.22,0],["2014-02-26",5645.22,5645.22,5645.22,5645.22,0],["2014-02-27",5645.22,5645.22,5645.22,5645.22,0],["2014-02-28",5419.41,5419.41,5419.41,5419.41,1000],["2014-03-03",5419.41,5419.41,5419.41,5419.41,0],["2014-03-04",5419.41,5419.41,5419.41,5419.41,0],["2014-03-05",5419.41,5419.41,5419.41,5419.41,0],["2014-03-06",5419.41,5419.41,5419.41,5419.41,0],["2014-03-07",5419.41,5419.41,5419.41,5419.41,0],["2014-03-10",5419.41,5419.41,5419.41,5419.41,0],["2014-03-11",5419.41,5419.41,5419.41,5419.41,0],["2014-03-12",5419.41,5419.41,5419.41,5419.41,1000],["2014-03-13",5419.41,5419.41,5419.41,5419.41,0],["2014-03-14",5193.6,5193.6,5103.28,5103.28,2000],["2014-03-17",4967.79,5374.25,4967.79,5374.25,2000],["2014-03-18",5374.25,5374.25,5374.25,5374.25,0],["2014-03-19",5374.25,5374.25,5374.25,5374.25,90],["2014-03-20",5419.41,5419.41,5419.41,5419.41,510],["2014-03-21",4967.79,5690.38,4967.79,5690.38,7900],["2014-03-24",5690.38,5690.38,5690.38,5690.38,0],["2014-03-25",5193.6,5193.6,5148.44,5148.44,1000],["2014-03-26",5148.44,5148.44,5148.44,5148.44,25],["2014-03-27",4651.66,4741.98,4651.66,4741.98,4800],["2014-03-28",4290.37,4290.37,4290.37,4290.37,1100],["2014-03-31",4290.37,4290.37,4290.37,4290.37,25],["2014-04-01",4290.37,4290.37,4290.37,4290.37,0],["2014-04-02",3929.07,3929.07,3929.07,3929.07,300],["2014-04-03",3929.07,3929.07,3929.07,3929.07,0],["2014-04-04",3929.07,3929.07,3929.07,3929.07,0],["2014-04-07",3929.07,3929.07,3929.07,3929.07,0],["2014-04-08",3929.07,3929.07,3929.07,3929.07,0],["2014-04-10",3929.07,3929.07,3929.07,3929.07,0],["2014-04-11",3929.07,3929.07,3929.07,3929.07,0],["2014-04-14",3929.07,3929.07,3929.07,3929.07,0],["2014-04-15",3929.07,3929.07,3929.07,3929.07,0],["2014-04-16",3929.07,3929.07,3929.07,3929.07,0],["2014-04-17",3929.07,3929.07,3929.07,3929.07,0],["2014-04-18",3929.07,3929.07,3929.07,3929.07,0],["2014-04-21",3929.07,3929.07,3929.07,3929.07,0],["2014-04-22",3929.07,3929.07,3929.07,3929.07,0],["2014-04-23",3929.07,3929.07,3929.07,3929.07,0],["2014-04-24",3929.07,3929.07,3929.07,3929.07,0],["2014-04-25",3929.07,3929.07,3929.07,3929.07,0],["2014-04-28",3929.07,3929.07,3929.07,3929.07,0],["2014-04-29",3929.07,3929.07,3929.07,3929.07,0],["2014-05-05",3929.07,3929.07,3929.07,3929.07,0],["2014-05-06",3929.07,3929.07,3929.07,3929.07,0],["2014-05-07",3929.07,3929.07,3929.07,3929.07,0],["2014-05-08",3929.07,3929.07,3929.07,3929.07,0],["2014-05-09",3929.07,3929.07,3929.07,3929.07,0],["2014-05-12",3567.78,3567.78,3567.78,3567.78,500],["2014-05-13",3567.78,3567.78,3567.78,3567.78,0],["2014-05-14",3387.13,3387.13,3387.13,3387.13,15600],["2014-05-15",3387.13,3387.13,3387.13,3387.13,0],["2014-05-16",3387.13,3387.13,3387.13,3387.13,0],["2014-05-19",3387.13,3387.13,3387.13,3387.13,0],["2014-05-20",3387.13,3387.13,3387.13,3387.13,0],["2014-05-21",3387.13,3387.13,3387.13,3387.13,0],["2014-05-22",3071.0,3071.0,3071.0,3071.0,100],["2014-05-23",3071.0,3071.0,3071.0,3071.0,0],["2014-05-26",3071.0,3071.0,3071.0,3071.0,0],["2014-05-27",3071.0,3071.0,3071.0,3071.0,0],["2014-05-28",3071.0,3071.0,3071.0,3071.0,0],["2014-05-29",2800.03,2800.03,2800.03,2800.03,1000],["2014-05-30",2800.03,2800.03,2800.03,2800.03,0],["2014-06-02",2800.03,2800.03,2800.03,2800.03,0],["2014-06-03",2800.03,2800.03,2800.03,2800.03,0],["2014-06-04",3071.0,3071.0,3071.0,3071.0,100],["2014-06-05",3341.97,3341.97,3341.97,3341.97,100],["2014-06-06",3612.94,3612.94,3612.94,3612.94,100],["2014-06-09",3612.94,3612.94,3612.94,3612.94,0],["2014-06-10",3567.78,3567.78,3567.78,3567.78,100],["2014-06-11",3567.78,3567.78,3567.78,3567.78,0],["2014-06-12",3567.78,3567.78,3567.78,3567.78,0],["2014-06-13",3567.78,3567.78,3567.78,3567.78,0],["2014-06-16",3838.75,3838.75,3838.75,3838.75,400],["2014-06-17",3838.75,3838.75,3838.75,3838.75,0],["2014-06-18",3883.91,4200.04,3883.91,4200.04,1100],["2014-06-19",4200.04,4200.04,4200.04,4200.04,0],["2014-06-20",4200.04,4200.04,4200.04,4200.04,0],["2014-06-23",4200.04,4200.04,4200.04,4200.04,0],["2014-06-24",4200.04,4200.04,4200.04,4200.04,0],["2014-06-25",4200.04,4200.04,4200.04,4200.04,0],["2014-06-26",4200.04,4200.04,4200.04,4200.04,0],["2014-06-27",4200.04,4200.04,4200.04,4200.04,0],["2014-06-30",4200.04,4200.04,4200.04,4200.04,0],["2014-07-01",4200.04,4200.04,4200.04,4200.04,0],["2014-07-02",4200.04,4200.04,4200.04,4200.04,0],["2014-07-03",4064.56,4064.56,4064.56,4064.56,400],["2014-07-04",4064.56,4064.56,4064.56,4064.56,0],["2014-07-07",4064.56,4064.56,4064.56,4064.56,20],["2014-07-08",4064.56,4064.56,4064.56,4064.56,800],["2014-07-09",4064.56,4064.56,4064.56,4064.56,0],["2014-07-10",4064.56,4064.56,4064.56,4064.56,0],["2014-07-11",4064.56,4064.56,4064.56,4064.56,0],["2014-07-14",4064.56,4064.56,4064.56,4064.56,0],["2014-07-15",4064.56,4064.56,4064.56,4064.56,0],["2014-07-16",4064.56,4064.56,4064.56,4064.56,0],["2014-07-17",4064.56,4064.56,4064.56,4064.56,0],["2014-07-18",4064.56,4064.56,4064.56,4064.56,0],["2014-07-21",4064.56,4064.56,4064.56,4064.56,0],["2014-07-22",4064.56,4064.56,4064.56,4064.56,0],["2014-07-23",4064.56,4064.56,4064.56,4064.56,0],["2014-07-24",4064.56,4064.56,4064.56,4064.56,0],["2014-07-25",4064.56,4064.56,4064.56,4064.56,300],["2014-07-28",3838.75,3838.75,3838.75,3838.75,100],["2014-07-29",3838.75,3838.75,3838.75,3838.75,0],["2014-07-30",3838.75,3838.75,3838.75,3838.75,0],["2014-07-31",3838.75,3838.75,3838.75,3838.75,0],["2014-08-01",3838.75,3838.75,3838.75,3838.75,0],["2014-08-04",3838.75,3838.75,3838.75,3838.75,0],["2014-08-05",3838.75,3838.75,3838.75,3838.75,0],["2014-08-06",3838.75,3838.75,3838.75,3838.75,0],["2014-08-07",3838.75,3838.75,3838.75,3838.75,0],["2014-08-08",3838.75,3838.75,3838.75,3838.75,0],["2014-08-11",3838.75,3838.75,3838.75,3838.75,0],["2014-08-12",4064.56,4064.56,4064.56,4064.56,800],["2014-08-13",4064.56,4064.56,4064.56,4064.56,0],["2014-08-14",4064.56,4064.56,4064.56,4064.56,0],["2014-08-15",4064.56,4064.56,4064.56,4064.56,0],["2014-08-18",4064.56,4064.56,4064.56,4064.56,0],["2014-08-19",4064.56,4064.56,4064.56,4064.56,0],["2014-08-20",4064.56,4064.56,4064.56,4064.56,0],["2014-08-21",4064.56,4064.56,4064.56,4064.56,0],["2014-08-22",4064.56,4064.56,4064.56,4064.56,0],["2014-08-25",4064.56,4064.56,4064.56,4064.56,0],["2014-08-26",4064.56,4064.56,4064.56,4064.56,0],["2014-08-27",4064.56,4064.56,4064.56,4064.56,0],["2014-08-28",4064.56,4064.56,4064.56,4064.56,0],["2014-08-29",4064.56,4064.56,4064.56,4064.56,0],["2014-09-03",4064.56,4064.56,4064.56,4064.56,0],["2014-09-04",4064.56,4064.56,4064.56,4064.56,0],["2014-09-05",4064.56,4064.56,4064.56,4064.56,0],["2014-09-08",4064.56,4064.56,4064.56,4064.56,0],["2014-09-09",4290.37,4290.37,4290.37,4290.37,100],["2014-09-10",4290.37,4290.37,4290.37,4290.37,0],["2014-09-11",4290.37,4290.37,4290.37,4290.37,0],["2014-09-12",4290.37,4290.37,4290.37,4290.37,0],["2014-09-15",4516.17,4516.17,4516.17,4516.17,200],["2014-09-16",4516.17,4516.17,4516.17,4516.17,0],["2014-09-17",4516.17,4516.17,4516.17,4516.17,0],["2014-09-18",4516.17,4516.17,4516.17,4516.17,0],["2014-09-19",4741.98,4741.98,4741.98,4741.98,200],["2014-09-22",4741.98,4741.98,4741.98,4741.98,0],["2014-09-23",4741.98,4741.98,4741.98,4741.98,0],["2014-09-24",4741.98,4741.98,4741.98,4741.98,0],["2014-09-25",4741.98,4741.98,4741.98,4741.98,0],["2014-09-26",4741.98,4741.98,4741.98,4741.98,0],["2014-09-29",4741.98,4741.98,4741.98,4741.98,0],["2014-09-30",4741.98,4741.98,4741.98,4741.98,0],["2014-10-01",4741.98,4741.98,4741.98,4741.98,0],["2014-10-02",4741.98,4741.98,4741.98,4741.98,0],["2014-10-03",4741.98,4741.98,4741.98,4741.98,0],["2014-10-06",4741.98,4741.98,4741.98,4741.98,0],["2014-10-07",4741.98,4741.98,4741.98,4741.98,0],["2014-10-08",4290.37,4290.37,4290.37,4290.37,1000],["2014-10-09",4290.37,4290.37,4290.37,4290.37,0],["2014-10-10",3883.91,3883.91,3883.91,3883.91,2700],["2014-10-13",3883.91,3883.91,3883.91,3883.91,0],["2014-10-14",3883.91,3883.91,3883.91,3883.91,0],["2014-10-15",3883.91,3883.91,3883.91,3883.91,0],["2014-10-16",3883.91,3883.91,3883.91,3883.91,0],["2014-10-17",4154.88,4154.88,4154.88,4154.88,1000],["2014-10-20",4154.88,4154.88,4154.88,4154.88,0],["2014-10-21",4154.88,4154.88,4154.88,4154.88,0],["2014-10-22",4154.88,4154.88,4154.88,4154.88,0],["2014-10-23",4154.88,4154.88,4154.88,4154.88,0],["2014-10-24",4561.34,4561.34,4561.34,4561.34,100],["2014-10-27",4561.34,4561.34,4561.34,4561.34,0],["2014-10-28",4561.34,4561.34,4561.34,4561.34,0],["2014-10-29",4561.34,4561.34,4561.34,4561.34,0],["2014-10-30",4561.34,4561.34,4561.34,4561.34,0],["2014-10-31",4561.34,4561.34,4561.34,4561.34,0],["2014-11-03",4561.34,4561.34,4561.34,4561.34,0],["2014-11-04",4561.34,4561.34,4561.34,4561.34,0],["2014-11-05",4561.34,4561.34,4561.34,4561.34,0],["2014-11-06",5012.95,5012.95,5012.95,5012.95,151260],["2014-11-07",5419.41,5509.73,5419.41,5509.73,800],["2014-11-10",5509.73,5509.73,5509.73,5509.73,0],["2014-11-11",5148.44,5148.44,5148.44,5148.44,1000],["2014-11-12",5148.44,5148.44,5148.44,5148.44,0],["2014-11-13",4967.79,4967.79,4967.79,4967.79,500],["2014-11-14",4967.79,4967.79,4967.79,4967.79,0],["2014-11-17",4967.79,4967.79,4967.79,4967.79,0],["2014-11-18",4967.79,4967.79,4967.79,4967.79,0],["2014-11-19",4967.79,4967.79,4967.79,4967.79,0],["2014-11-20",4967.79,4967.79,4967.79,4967.79,0],["2014-11-21",4967.79,4967.79,4967.79,4967.79,0],["2014-11-24",4967.79,4967.79,4967.79,4967.79,0],["2014-11-25",4967.79,4967.79,4967.79,4967.79,0],["2014-11-26",4967.79,4967.79,4967.79,4967.79,0],["2014-11-27",4967.79,4967.79,4967.79,4967.79,0],["2014-11-28",4967.79,4967.79,4967.79,4967.79,0],["2014-12-01",4967.79,4967.79,4967.79,4967.79,0],["2014-12-02",4471.01,4471.01,4471.01,4471.01,500],["2014-12-03",4471.01,4471.01,4471.01,4471.01,0],["2014-12-04",4471.01,4471.01,4471.01,4471.01,0],["2014-12-05",4471.01,4471.01,4471.01,4471.01,0],["2014-12-08",4471.01,4471.01,4471.01,4471.01,0],["2014-12-09",4471.01,4471.01,4471.01,4471.01,0],["2014-12-10",4471.01,4471.01,4471.01,4471.01,0],["2014-12-11",4471.01,4471.01,4471.01,4471.01,0],["2014-12-12",4471.01,4471.01,4471.01,4471.01,0],["2014-12-15",4471.01,4471.01,4471.01,4471.01,0],["2014-12-16",4471.01,4471.01,4471.01,4471.01,0],["2014-12-17",4471.01,4471.01,4471.01,4471.01,0],["2014-12-18",4471.01,4471.01,4471.01,4471.01,0],["2014-12-19",4471.01,4471.01,4471.01,4471.01,0],["2014-12-22",4471.01,4471.01,4471.01,4471.01,0],["2014-12-23",4471.01,4471.01,4471.01,4471.01,0],["2014-12-24",4471.01,4471.01,4471.01,4471.01,0],["2014-12-25",4471.01,4471.01,4471.01,4471.01,0],["2014-12-26",4471.01,4471.01,4471.01,4471.01,0],["2014-12-29",4471.01,4471.01,4471.01,4471.01,0],["2014-12-30",4471.01,4471.01,4471.01,4471.01,0],["2014-12-31",4471.01,4471.01,4471.01,4471.01,0],["2015-01-05",4471.01,4471.01,4471.01,4471.01,0],["2015-01-06",4471.01,4471.01,4471.01,4471.01,0],["2015-01-07",4471.01,4471.01,4471.01,4471.01,0],["2015-01-08",4471.01,4471.01,4471.01,4471.01,0],["2015-01-09",4471.01,4471.01,4471.01,4471.01,0],["2015-01-12",4471.01,4471.01,4471.01,4471.01,0],["2015-01-13",4471.01,4471.01,4471.01,4471.01,0],["2015-01-14",4471.01,4471.01,4471.01,4471.01,0],["2015-01-15",4471.01,4471.01,4471.01,4471.01,0],["2015-01-16",4471.01,4471.01,4471.01,4471.01,0],["2015-01-19",4471.01,4471.01,4471.01,4471.01,0],["2015-01-20",4471.01,4471.01,4471.01,4471.01,0],["2015-01-21",4471.01,4471.01,4471.01,4471.01,0],["2015-01-22",4471.01,4471.01,4471.01,4471.01,0],["2015-01-23",4471.01,4471.01,4471.01,4471.01,0],["2015-01-26",4471.01,4471.01,4471.01,4471.01,0],["2015-01-27",4471.01,4471.01,4471.01,4471.01,0],["2015-01-28",4471.01,4471.01,4471.01,4471.01,0],["2015-01-29",4471.01,4471.01,4471.01,4471.01,0],["2015-01-30",4471.01,4471.01,4471.01,4471.01,0],["2015-02-02",4471.01,4471.01,4471.01,4471.01,0],["2015-02-03",4471.01,4471.01,4471.01,4471.01,0],["2015-02-04",4471.01,4471.01,4471.01,4471.01,0],["2015-02-05",4471.01,4471.01,4471.01,4471.01,0],["2015-02-06",4471.01,4471.01,4471.01,4471.01,0],["2015-02-09",4471.01,4471.01,4471.01,4471.01,0],["2015-02-10",4471.01,4471.01,4471.01,4471.01,0],["2015-02-11",4471.01,4471.01,4471.01,4471.01,0],["2015-02-12",4471.01,4471.01,4471.01,4471.01,0],["2015-02-13",4471.01,4471.01,4471.01,4471.01,0],["2015-02-24",4516.17,4516.17,4516.17,4516.17,100],["2015-02-25",4516.17,4516.17,4516.17,4516.17,0],["2015-02-26",4561.34,4561.34,4516.17,4516.17,300],["2015-02-27",4516.17,4516.17,4516.17,4516.17,0],["2015-03-02",4516.17,4516.17,4516.17,4516.17,0],["2015-03-03",4471.01,4471.01,4471.01,4471.01,100],["2015-03-04",4471.01,4471.01,4290.37,4290.37,5800],["2015-03-05",4290.37,4290.37,4290.37,4290.37,0],["2015-03-06",4290.37,4290.37,4290.37,4290.37,0],["2015-03-09",4516.17,4516.17,4516.17,4516.17,100],["2015-03-10",4516.17,4516.17,4516.17,4516.17,200],["2015-03-11",4516.17,4516.17,4516.17,4516.17,0],["2015-03-12",4516.17,4516.17,4516.17,4516.17,0],["2015-03-13",4516.17,4516.17,4516.17,4516.17,300],["2015-03-16",4516.17,4516.17,4516.17,4516.17,0],["2015-03-17",4516.17,4516.17,4516.17,4516.17,0],["2015-03-18",4516.17,4516.17,4516.17,4516.17,0],["2015-03-19",4516.17,4516.17,4516.17,4516.17,0],["2015-03-20",4516.17,4516.17,4516.17,4516.17,40],["2015-03-23",4516.17,4516.17,4516.17,4516.17,0],["2015-03-24",4290.37,4290.37,4290.37,4290.37,300],["2015-03-25",4290.37,4290.37,4290.37,4290.37,30],["2015-03-26",4290.37,4290.37,4290.37,4290.37,0],["2015-03-27",4290.37,4290.37,4290.37,4290.37,0],["2015-03-30",4290.37,4290.37,4290.37,4290.37,0],["2015-03-31",4290.37,4290.37,4290.37,4290.37,0],["2015-04-01",4290.37,4290.37,4290.37,4290.37,0],["2015-04-02",4290.37,4290.37,4290.37,4290.37,0],["2015-04-03",4290.37,4290.37,4290.37,4290.37,0],["2015-04-06",4290.37,4290.37,4290.37,4290.37,0],["2015-04-07",4290.37,4290.37,4290.37,4290.37,500],["2015-04-08",4290.37,4290.37,4290.37,4290.37,0],["2015-04-09",4290.37,4290.37,4290.37,4290.37,0],["2015-04-10",4290.37,4290.37,4290.37,4290.37,0],["2015-04-13",4290.37,4290.37,4290.37,4290.37,0],["2015-04-14",4290.37,4290.37,4290.37,4290.37,0],["2015-04-15",4290.37,4290.37,4290.37,4290.37,0],["2015-04-16",4290.37,4290.37,4290.37,4290.37,0],["2015-04-17",4290.37,4290.37,4290.37,4290.37,0],["2015-04-20",4290.37,4290.37,4290.37,4290.37,0],["2015-04-21",4290.37,4290.37,4290.37,4290.37,0],["2015-04-22",4290.37,4290.37,4290.37,4290.37,0],["2015-04-23",4290.37,4290.37,4290.37,4290.37,0],["2015-04-24",4290.37,4290.37,4290.37,4290.37,0],["2015-04-27",4290.37,4290.37,4290.37,4290.37,0],["2015-05-04",4290.37,4290.37,4290.37,4290.37,0],["2015-05-05",4290.37,4290.37,4290.37,4290.37,0],["2015-05-06",4290.37,4290.37,4290.37,4290.37,0],["2015-05-07",4290.37,4290.37,4290.37,4290.37,0],["2015-05-08",4290.37,4290.37,4290.37,4290.37,0],["2015-05-11",3883.91,3883.91,3883.91,3883.91,100],["2015-05-12",3883.91,3883.91,3883.91,3883.91,0],["2015-05-13",3883.91,3883.91,3883.91,3883.91,0],["2015-05-14",3883.91,3883.91,3883.91,3883.91,0],["2015-05-15",3883.91,3883.91,3883.91,3883.91,0],["2015-05-18",3522.62,3522.62,3522.62,3522.62,100],["2015-05-19",3522.62,3522.62,3522.62,3522.62,0],["2015-05-20",3522.62,3522.62,3522.62,3522.62,0],["2015-05-21",3522.62,3522.62,3522.62,3522.62,0],["2015-05-22",3522.62,3522.62,3522.62,3522.62,0],["2015-05-25",3522.62,3522.62,3522.62,3522.62,0],["2015-05-26",3522.62,3522.62,3522.62,3522.62,0],["2015-05-27",3522.62,3522.62,3522.62,3522.62,0],["2015-05-28",3522.62,3522.62,3522.62,3522.62,0],["2015-05-29",3522.62,3522.62,3522.62,3522.62,0],["2015-06-01",3838.75,3838.75,3838.75,3838.75,200],["2015-06-02",3838.75,3838.75,3838.75,3838.75,0],["2015-06-03",3838.75,3838.75,3838.75,3838.75,0],["2015-06-04",3838.75,3838.75,3838.75,3838.75,0],["2015-06-05",3838.75,3838.75,3838.75,3838.75,0],["2015-06-08",3838.75,3838.75,3838.75,3838.75,0],["2015-06-09",3838.75,3838.75,3838.75,3838.75,0],["2015-06-10",3838.75,3838.75,3838.75,3838.75,0],["2015-06-11",3838.75,3838.75,3838.75,3838.75,0],["2015-06-12",3838.75,3838.75,3838.75,3838.75,0],["2015-06-15",3838.75,3838.75,3838.75,3838.75,0],["2015-06-16",3838.75,3838.75,3838.75,3838.75,0],["2015-06-17",3838.75,3838.75,3838.75,3838.75,0],["2015-06-18",3838.75,3838.75,3838.75,3838.75,0],["2015-06-19",3838.75,3838.75,3838.75,3838.75,0],["2015-06-22",3838.75,3838.75,3838.75,3838.75,0],["2015-06-23",3838.75,3838.75,3838.75,3838.75,50],["2015-06-24",3838.75,3838.75,3838.75,3838.75,0],["2015-06-25",3838.75,3838.75,3838.75,3838.75,200],["2015-06-26",3838.75,3838.75,3838.75,3838.75,0],["2015-06-29",3838.75,3838.75,3838.75,3838.75,0],["2015-06-30",3838.75,3838.75,3838.75,3838.75,0],["2015-07-01",3838.75,3838.75,3838.75,3838.75,0],["2015-07-02",3838.75,3838.75,3838.75,3838.75,0],["2015-07-03",3838.75,3838.75,3838.75,3838.75,0],["2015-07-06",3838.75,3838.75,3838.75,3838.75,0],["2015-07-07",3838.75,3838.75,3838.75,3838.75,0],["2015-07-08",3838.75,3838.75,3838.75,3838.75,0],["2015-07-09",3838.75,3838.75,3838.75,3838.75,0],["2015-07-10",3838.75,3838.75,3838.75,3838.75,0],["2015-07-13",3838.75,3838.75,3838.75,3838.75,0],["2015-07-14",3838.75,3838.75,3838.75,3838.75,0],["2015-07-15",3838.75,3838.75,3838.75,3838.75,0],["2015-07-16",3838.75,3838.75,3838.75,3838.75,0],["2015-07-17",3838.75,3838.75,3838.75,3838.75,0],["2015-07-20",3838.75,3838.75,3838.75,3838.75,0],["2015-07-21",3838.75,3838.75,3838.75,3838.75,0],["2015-07-22",3838.75,3838.75,3838.75,3838.75,0],["2015-07-23",3838.75,3838.75,3838.75,3838.75,0],["2015-07-24",3838.75,3838.75,3838.75,3838.75,0],["2015-07-27",3838.75,3838.75,3838.75,3838.75,0],["2015-07-28",3838.75,3838.75,3838.75,3838.75,0],["2015-07-29",3838.75,3838.75,3838.75,3838.75,0],["2015-07-30",3838.75,3838.75,3838.75,3838.75,0],["2015-07-31",3838.75,3838.75,3838.75,3838.75,0],["2015-08-03",4200.04,4200.04,4200.04,4200.04,100],["2015-08-04",4606.5,4606.5,4606.5,4606.5,100],["2015-08-05",4606.5,4606.5,4606.5,4606.5,0],["2015-08-06",4606.5,4606.5,4606.5,4606.5,0],["2015-08-07",4606.5,4606.5,4606.5,4606.5,0],["2015-08-10",4606.5,4606.5,4606.5,4606.5,0],["2015-08-11",4606.5,4606.5,4606.5,4606.5,0],["2015-08-12",4606.5,4606.5,4606.5,4606.5,0],["2015-08-13",4516.17,4516.17,4516.17,4516.17,1000],["2015-08-14",4516.17,4516.17,4516.17,4516.17,0],["2015-08-17",4516.17,4516.17,4516.17,4516.17,5800],["2015-08-18",4516.17,4516.17,4516.17,4516.17,0],["2015-08-19",4516.17,4516.17,4516.17,4516.17,0],["2015-08-20",4290.37,4516.17,4290.37,4516.17,3200],["2015-08-21",4335.53,4335.53,4290.37,4335.53,3100],["2015-08-24",4335.53,4335.53,4335.53,4335.53,0],["2015-08-25",4335.53,4335.53,4335.53,4335.53,0],["2015-08-26",4335.53,4335.53,4335.53,4335.53,0],["2015-08-27",4335.53,4335.53,4335.53,4335.53,0],["2015-08-28",4335.53,4335.53,4335.53,4335.53,0],["2015-08-31",4696.82,4696.82,4516.17,4516.17,400],["2015-09-01",4516.17,4516.17,4516.17,4516.17,0],["2015-09-03",4516.17,4516.17,4516.17,4516.17,500],["2015-09-04",4516.17,4516.17,4516.17,4516.17,0],["2015-09-07",4516.17,4516.17,4516.17,4516.17,0],["2015-09-08",4516.17,4516.17,4516.17,4516.17,0],["2015-09-09",4516.17,4516.17,4516.17,4516.17,0],["2015-09-10",4109.72,4109.72,4109.72,4109.72,100],["2015-09-11",3703.26,3703.26,3703.26,3703.26,200],["2015-09-14",3387.13,4064.56,3387.13,3883.91,1200],["2015-09-15",3883.91,3883.91,3883.91,3883.91,0],["2015-09-16",3883.91,3883.91,3883.91,3883.91,0],["2015-09-17",3883.91,3883.91,3883.91,3883.91,0],["2015-09-18",3567.78,4245.2,3567.78,4245.2,200],["2015-09-21",3929.07,3929.07,3929.07,3929.07,100],["2015-09-22",3929.07,3929.07,3929.07,3929.07,0],["2015-09-23",3929.07,3929.07,3929.07,3929.07,0],["2015-09-24",3929.07,3929.07,3929.07,3929.07,0],["2015-09-25",3929.07,3929.07,3929.07,3929.07,0],["2015-09-28",3929.07,3929.07,3929.07,3929.07,0],["2015-09-29",4064.56,4064.56,4064.56,4064.56,100],["2015-09-30",3929.07,4064.56,3929.07,4064.56,800],["2015-10-01",4064.56,4064.56,4064.56,4064.56,0],["2015-10-02",4064.56,4064.56,4064.56,4064.56,0],["2015-10-05",4064.56,4064.56,4064.56,4064.56,0],["2015-10-06",4064.56,4064.56,4064.56,4064.56,0],["2015-10-07",4064.56,4064.56,4064.56,4064.56,0],["2015-10-08",3658.1,3658.1,3658.1,3658.1,100],["2015-10-09",3838.75,4019.39,3838.75,3929.07,1100],["2015-10-12",3929.07,3929.07,3929.07,3929.07,0],["2015-10-13",3929.07,3929.07,3929.07,3929.07,0],["2015-10-14",3929.07,3929.07,3929.07,3929.07,0],["2015-10-15",3929.07,3929.07,3929.07,3929.07,0],["2015-10-16",3929.07,3929.07,3929.07,3929.07,0],["2015-10-19",3929.07,3929.07,3929.07,3929.07,0],["2015-10-20",4064.56,4064.56,4064.56,4064.56,50000],["2015-10-21",4064.56,4064.56,4064.56,4064.56,100],["2015-10-22",4471.01,4471.01,4471.01,4471.01,100],["2015-10-23",4471.01,4471.01,4471.01,4471.01,0],["2015-10-26",4471.01,4471.01,4471.01,4471.01,0],["2015-10-27",4064.56,4064.56,4064.56,4064.56,700],["2015-10-28",4064.56,4064.56,4064.56,4064.56,0],["2015-10-29",4064.56,4064.56,4064.56,4064.56,0],["2015-10-30",4064.56,4064.56,4064.56,4064.56,0],["2015-11-02",4064.56,4064.56,4064.56,4064.56,0],["2015-11-03",4064.56,4064.56,4064.56,4064.56,0],["2015-11-04",4064.56,4064.56,4064.56,4064.56,200],["2015-11-05",4064.56,4064.56,4064.56,4064.56,0],["2015-11-06",4064.56,4064.56,4064.56,4064.56,100],["2015-11-09",4064.56,4064.56,4064.56,4064.56,0],["2015-11-10",4064.56,4064.56,4064.56,4064.56,0],["2015-11-11",4064.56,4064.56,4064.56,4064.56,0],["2015-11-12",4064.56,4064.56,4064.56,4064.56,0],["2015-11-13",4064.56,4064.56,4064.56,4064.56,0],["2015-11-16",4064.56,4064.56,4064.56,4064.56,0],["2015-11-17",4064.56,4064.56,4064.56,4064.56,0],["2015-11-18",4064.56,4064.56,4064.56,4064.56,0],["2015-11-19",4064.56,4064.56,4064.56,4064.56,0],["2015-11-20",4064.56,4064.56,4064.56,4064.56,0],["2015-11-23",4064.56,4064.56,4064.56,4064.56,900],["2015-11-24",4064.56,4064.56,4064.56,4064.56,2400],["2015-11-25",4064.56,4064.56,4064.56,4064.56,0],["2015-11-26",4064.56,4064.56,3974.23,3974.23,1000],["2015-11-27",3974.23,3974.23,3974.23,3974.23,0],["2015-11-30",3974.23,3974.23,3974.23,3974.23,0],["2015-12-01",3974.23,3974.23,3974.23,3974.23,0],["2015-12-02",3974.23,3974.23,3974.23,3974.23,0],["2015-12-03",3974.23,3974.23,3974.23,3974.23,0],["2015-12-04",3974.23,3974.23,3974.23,3974.23,0],["2015-12-07",3612.94,3612.94,3612.94,3612.94,200],["2015-12-08",3974.23,3974.23,3974.23,3974.23,300],["2015-12-09",3974.23,3974.23,3974.23,3974.23,0],["2015-12-10",3974.23,3974.23,3974.23,3974.23,0],["2015-12-11",3974.23,3974.23,3974.23,3974.23,0],["2015-12-14",3974.23,3974.23,3974.23,3974.23,0],["2015-12-15",3974.23,3974.23,3974.23,3974.23,1000],["2015-12-16",3974.23,3974.23,3974.23,3974.23,0],["2015-12-17",3974.23,3974.23,3974.23,3974.23,1000],["2015-12-18",3974.23,3974.23,3974.23,3974.23,0],["2015-12-21",3974.23,3974.23,3974.23,3974.23,0],["2015-12-22",3974.23,3974.23,3974.23,3974.23,0],["2015-12-23",3974.23,3974.23,3974.23,3974.23,0],["2015-12-24",3974.23,3974.23,3974.23,3974.23,0],["2015-12-25",3974.23,3974.23,3974.23,3974.23,0],["2015-12-28",3974.23,3974.23,3974.23,3974.23,0],["2015-12-29",3974.23,3974.23,3974.23,3974.23,0],["2015-12-30",4290.37,4290.37,4290.37,4290.37,100],["2015-12-31",4290.37,4290.37,4290.37,4290.37,0],["2016-01-04",4290.37,4290.37,4290.37,4290.37,0],["2016-01-05",4290.37,4290.37,4290.37,4290.37,0],["2016-01-06",4290.37,4290.37,4290.37,4290.37,0],["2016-01-07",4064.56,4064.56,4064.56,4064.56,500],["2016-01-08",4064.56,4064.56,4064.56,4064.56,0],["2016-01-11",4064.56,4064.56,4064.56,4064.56,0],["2016-01-12",4064.56,4064.56,4064.56,4064.56,0],["2016-01-13",4064.56,4064.56,4064.56,4064.56,0],["2016-01-14",4064.56,4064.56,4064.56,4064.56,0],["2016-01-15",4064.56,4064.56,4064.56,4064.56,0],["2016-01-18",4064.56,4064.56,4064.56,4064.56,0],["2016-01-19",4064.56,4064.56,4064.56,4064.56,200],["2016-01-20",4064.56,4064.56,4064.56,4064.56,0],["2016-01-21",4064.56,4064.56,4064.56,4064.56,0],["2016-01-22",4064.56,4064.56,4064.56,4064.56,0],["2016-01-25",4064.56,4064.56,4064.56,4064.56,0],["2016-01-26",4064.56,4064.56,4064.56,4064.56,0],["2016-01-27",4064.56,4064.56,4064.56,4064.56,0],["2016-01-28",4064.56,4064.56,4064.56,4064.56,0],["2016-01-29",4064.56,4064.56,4064.56,4064.56,0],["2016-02-01",4064.56,4064.56,4064.56,4064.56,0],["2016-02-02",4064.56,4064.56,4064.56,4064.56,0],["2016-02-03",4064.56,4064.56,4064.56,4064.56,0],["2016-02-04",4064.56,4064.56,4064.56,4064.56,0],["2016-02-05",4354.88,4354.88,4354.88,4354.88,1000],["2016-02-15",4354.88,4354.88,4354.88,4354.88,0],["2016-02-16",4354.88,4354.88,4354.88,4354.88,1000],["2016-02-17",4354.88,4354.88,4354.88,4354.88,0],["2016-02-18",4354.88,4354.88,4354.88,4354.88,0],["2016-02-19",4354.88,4354.88,4354.88,4354.88,300],["2016-02-22",4354.88,4354.88,4354.88,4354.88,0],["2016-02-23",4548.43,4548.43,4548.43,4548.43,200],["2016-02-24",4112.94,4112.94,4112.94,4112.94,800],["2016-02-25",4112.94,4112.94,4112.94,4112.94,0],["2016-02-26",4112.94,4112.94,4112.94,4112.94,0],["2016-02-29",4112.94,4112.94,4112.94,4112.94,0],["2016-03-01",4112.94,4112.94,4112.94,4112.94,0],["2016-03-02",3822.62,3822.62,3822.62,3822.62,100],["2016-03-03",4112.94,4112.94,4112.94,4112.94,100],["2016-03-04",4112.94,4112.94,4112.94,4112.94,0],["2016-03-07",3822.62,3822.62,3822.62,3822.62,100],["2016-03-08",4161.33,4161.33,4161.33,4161.33,100],["2016-03-09",4548.43,4548.43,4354.88,4354.88,3100],["2016-03-10",4354.88,4354.88,4354.88,4354.88,0],["2016-03-11",4354.88,4354.88,4354.88,4354.88,0],["2016-03-14",4354.88,4354.88,4354.88,4354.88,0],["2016-03-15",4354.88,4354.88,4354.88,4354.88,0],["2016-03-16",4354.88,4354.88,4354.88,4354.88,9400],["2016-03-17",4354.88,4354.88,4354.88,4354.88,600],["2016-03-18",4354.88,4354.88,4354.88,4354.88,0],["2016-03-21",4354.88,4354.88,4354.88,4354.88,0],["2016-03-22",3919.39,4354.88,3919.39,4354.88,1100],["2016-03-23",4354.88,4354.88,4354.88,4354.88,0],["2016-03-24",4354.88,4354.88,4354.88,4354.88,0],["2016-03-25",4354.88,4354.88,4354.88,4354.88,0],["2016-03-28",4354.88,4354.88,4354.88,4354.88,0],["2016-03-29",4354.88,4354.88,4354.88,4354.88,0],["2016-03-30",4354.88,4354.88,4354.88,4354.88,0],["2016-03-31",4354.88,4354.88,4354.88,4354.88,0],["2016-04-01",4451.66,4451.66,4451.66,4451.66,200],["2016-04-04",4354.88,4354.88,4354.88,4354.88,120],["2016-04-05",4354.88,4403.27,4354.88,4403.27,1700],["2016-04-06",4161.33,4161.33,4161.33,4161.33,1000],["2016-04-07",4354.88,4354.88,4354.88,4354.88,120],["2016-04-08",4354.88,4354.88,4354.88,4354.88,0],["2016-04-11",4354.88,4354.88,4354.88,4354.88,0],["2016-04-12",4016.17,4016.17,4016.17,4016.17,200],["2016-04-13",4306.49,4306.49,4306.49,4306.49,100],["2016-04-14",4064.56,4064.56,4064.56,4064.56,100],["2016-04-15",4064.56,4064.56,4064.56,4064.56,0],["2016-04-19",4306.49,4306.49,4306.49,4306.49,100],["2016-04-20",4306.49,4306.49,4306.49,4306.49,0],["2016-04-21",4306.49,4306.49,4306.49,4306.49,0],["2016-04-22",4306.49,4306.49,4306.49,4306.49,0],["2016-04-25",4306.49,4306.49,4306.49,4306.49,0],["2016-04-26",4306.49,4306.49,4306.49,4306.49,1100],["2016-04-27",4306.49,4306.49,4306.49,4306.49,0],["2016-04-28",4306.49,4306.49,4306.49,4306.49,2200],["2016-04-29",4306.49,4306.49,4306.49,4306.49,0],["2016-05-04",4306.49,4306.49,4306.49,4306.49,0],["2016-05-05",4306.49,4306.49,4306.49,4306.49,0],["2016-05-06",3967.78,4016.17,3967.78,4016.17,800],["2016-05-09",4354.88,4354.88,4354.88,4354.88,100],["2016-05-10",4064.56,4064.56,4016.17,4016.17,11000],["2016-05-11",4403.27,4403.27,4403.27,4403.27,100],["2016-05-12",4741.98,4741.98,4112.94,4112.94,1800],["2016-05-13",4112.94,4112.94,4112.94,4112.94,0],["2016-05-16",4258.11,4258.11,4258.11,4258.11,100],["2016-05-17",4064.56,4064.56,4064.56,4064.56,2200],["2016-05-18",4064.56,4064.56,4064.56,4064.56,0],["2016-05-19",4064.56,4064.56,4064.56,4064.56,0],["2016-05-20",4064.56,4064.56,4064.56,4064.56,100],["2016-05-23",4064.56,4064.56,4064.56,4064.56,0],["2016-05-24",4064.56,4064.56,4064.56,4064.56,0],["2016-05-25",4064.56,4064.56,4064.56,4064.56,0],["2016-05-26",4064.56,4064.56,4064.56,4064.56,0],["2016-05-27",4064.56,4064.56,4064.56,4064.56,0],["2016-05-30",4064.56,4064.56,4064.56,4064.56,0],["2016-05-31",4064.56,4064.56,4064.56,4064.56,0],["2016-06-01",4451.66,4451.66,4451.66,4451.66,100],["2016-06-02",4451.66,4451.66,4451.66,4451.66,0],["2016-06-03",4451.66,4451.66,4451.66,4451.66,0],["2016-06-06",4451.66,4451.66,4451.66,4451.66,0],["2016-06-07",4112.94,4112.94,4112.94,4112.94,1700],["2016-06-08",3871.01,4258.11,3871.01,4258.11,2100],["2016-06-09",4161.33,4161.33,4161.33,4161.33,100],["2016-06-10",4161.33,4161.33,4161.33,4161.33,0],["2016-06-13",4258.11,4258.11,4258.11,4258.11,100],["2016-06-14",4354.88,4354.88,4354.88,4354.88,200],["2016-06-15",4354.88,4354.88,4354.88,4354.88,0],["2016-06-16",4064.56,4112.94,4064.56,4112.94,4300],["2016-06-17",4161.33,4161.33,4112.94,4112.94,3300],["2016-06-20",4209.72,4209.72,4209.72,4209.72,300],["2016-06-21",4209.72,4209.72,4209.72,4209.72,0],["2016-06-22",4064.56,4064.56,4016.17,4016.17,1500],["2016-06-23",4016.17,4016.17,4016.17,4016.17,0],["2016-06-24",4016.17,4016.17,4016.17,4016.17,300],["2016-06-27",4016.17,4016.17,4016.17,4016.17,0],["2016-06-28",4016.17,4016.17,4016.17,4016.17,0],["2016-06-29",4016.17,4016.17,4016.17,4016.17,0],["2016-06-30",4209.72,4209.72,4209.72,4209.72,1500],["2016-07-01",4209.72,4209.72,4209.72,4209.72,0],["2016-07-04",4209.72,4209.72,4209.72,4209.72,0],["2016-07-05",4209.72,4209.72,4209.72,4209.72,0],["2016-07-06",4209.72,4209.72,4209.72,4209.72,0],["2016-07-07",4306.49,4306.49,4209.72,4209.72,1000],["2016-07-08",4354.88,4354.88,4161.33,4161.33,7400],["2016-07-11",4161.33,4161.33,4161.33,4161.33,0],["2016-07-12",4112.94,4112.94,4112.94,4112.94,100],["2016-07-13",4112.94,4112.94,4112.94,4112.94,0],["2016-07-14",4112.94,4112.94,4112.94,4112.94,0],["2016-07-15",4112.94,4112.94,4112.94,4112.94,0],["2016-07-18",4112.94,4112.94,4112.94,4112.94,0],["2016-07-19",4112.94,4112.94,4112.94,4112.94,0],["2016-07-20",4112.94,4112.94,4112.94,4112.94,0],["2016-07-21",4112.94,4112.94,4112.94,4112.94,0],["2016-07-22",4112.94,4112.94,4112.94,4112.94,0],["2016-07-25",4112.94,4112.94,4112.94,4112.94,0],["2016-07-26",4112.94,4112.94,4112.94,4112.94,0],["2016-07-27",4112.94,4112.94,4112.94,4112.94,0],["2016-07-28",4112.94,4112.94,4112.94,4112.94,0],["2016-07-29",4112.94,4112.94,4112.94,4112.94,0],["2016-08-01",4112.94,4112.94,4112.94,4112.94,0],["2016-08-02",4354.88,4354.88,4354.88,4354.88,1000],["2016-08-03",4354.88,4354.88,4354.88,4354.88,0],["2016-08-04",4209.72,4209.72,4209.72,4209.72,110900],["2016-08-05",4209.72,4258.11,4209.72,4258.11,297782],["2016-08-08",4258.11,4258.11,4258.11,4258.11,0],["2016-08-09",4354.88,4500.04,4354.88,4500.04,4000],["2016-08-10",4500.04,4500.04,4500.04,4500.04,0],["2016-08-11",4354.88,4354.88,4354.88,4354.88,1400],["2016-08-12",4354.88,4354.88,4354.88,4354.88,1800],["2016-08-15",4354.88,4354.88,4354.88,4354.88,300],["2016-08-16",3967.78,3967.78,3967.78,3967.78,100],["2016-08-17",4354.88,4354.88,4354.88,4354.88,1200],["2016-08-18",4354.88,4354.88,4354.88,4354.88,0],["2016-08-19",4354.88,4741.98,4354.88,4741.98,2300],["2016-08-22",4354.88,4354.88,4354.88,4354.88,100],["2016-08-23",4790.37,4790.37,4790.37,4790.37,200],["2016-08-24",4790.37,4790.37,4790.37,4790.37,0],["2016-08-25",5177.47,5177.47,4500.04,4500.04,200],["2016-08-26",4064.56,4064.56,4064.56,4064.56,100],["2016-08-29",4451.66,4451.66,4451.66,4451.66,100],["2016-08-30",4451.66,4451.66,4451.66,4451.66,0],["2016-08-31",4596.82,4741.98,4596.82,4741.98,2300],["2016-09-01",4741.98,4741.98,4741.98,4741.98,0],["2016-09-05",4596.82,4741.98,4596.82,4741.98,700],["2016-09-06",4741.98,4741.98,4741.98,4741.98,400],["2016-09-07",4741.98,4741.98,4741.98,4741.98,1200],["2016-09-08",4451.66,4451.66,4451.66,4451.66,100],["2016-09-09",4451.66,4451.66,4451.66,4451.66,0],["2016-09-12",4790.37,4790.37,4790.37,4790.37,100],["2016-09-13",4403.27,4790.37,4403.27,4790.37,300],["2016-09-14",4403.27,4403.27,4403.27,4403.27,100],["2016-09-15",4403.27,4403.27,4403.27,4403.27,0],["2016-09-16",4403.27,4403.27,4403.27,4403.27,0],["2016-09-19",4403.27,4403.27,4403.27,4403.27,0],["2016-09-20",4451.66,4451.66,4451.66,4451.66,100],["2016-09-21",4741.98,4838.76,4741.98,4838.76,5400],["2016-09-22",4838.76,5322.63,4838.76,5322.63,17600],["2016-09-23",5758.12,5758.12,5758.12,5758.12,100],["2016-09-26",5758.12,5758.12,5758.12,5758.12,0],["2016-09-27",5758.12,5758.12,5758.12,5758.12,0],["2016-09-28",5758.12,5758.12,5758.12,5758.12,0],["2016-09-29",5758.12,5758.12,5758.12,5758.12,0],["2016-09-30",5758.12,5758.12,5758.12,5758.12,0],["2016-10-03",5225.86,5225.86,5225.86,5225.86,100],["2016-10-04",5225.86,5225.86,5225.86,5225.86,0],["2016-10-05",4838.76,4838.76,4838.76,4838.76,100],["2016-10-06",4403.27,4403.27,4354.88,4354.88,1200],["2016-10-07",4354.88,4354.88,4354.88,4354.88,0],["2016-10-10",4354.88,4354.88,4354.88,4354.88,0],["2016-10-11",4354.88,4354.88,4354.88,4354.88,0],["2016-10-12",4451.66,4790.37,4451.66,4790.37,500],["2016-10-13",5177.47,5177.47,5177.47,5177.47,100],["2016-10-14",5177.47,5177.47,5177.47,5177.47,0],["2016-10-17",5177.47,5177.47,5177.47,5177.47,0],["2016-10-18",5516.18,5516.18,5516.18,5516.18,100],["2016-10-19",5516.18,5516.18,5516.18,5516.18,0],["2016-10-20",5516.18,5516.18,5516.18,5516.18,0],["2016-10-21",5951.67,5951.67,4983.92,4983.92,42200],["2016-10-24",4983.92,4983.92,4983.92,4983.92,72700],["2016-10-25",4983.92,4983.92,4983.92,4983.92,0],["2016-10-26",5322.63,5322.63,5322.63,5322.63,1000],["2016-10-27",5322.63,5322.63,5322.63,5322.63,0],["2016-10-28",5322.63,5322.63,5322.63,5322.63,0],["2016-10-31",4838.76,4838.76,4838.76,4838.76,1000],["2016-11-01",4838.76,4838.76,4838.76,4838.76,300],["2016-11-02",4983.92,4983.92,4983.92,4983.92,800],["2016-11-03",4838.76,4838.76,4838.76,4838.76,500],["2016-11-04",4838.76,4838.76,4838.76,4838.76,0],["2016-11-07",4790.37,4790.37,4790.37,4790.37,100],["2016-11-08",4790.37,4790.37,4790.37,4790.37,0],["2016-11-09",4790.37,4790.37,4790.37,4790.37,0],["2016-11-10",4790.37,4790.37,4790.37,4790.37,0],["2016-11-11",4790.37,4790.37,4790.37,4790.37,0],["2016-11-14",4790.37,4790.37,4790.37,4790.37,0],["2016-11-15",4790.37,4790.37,4790.37,4790.37,3000],["2016-11-16",4790.37,4790.37,4790.37,4790.37,0],["2016-11-17",4790.37,4790.37,4790.37,4790.37,0],["2016-11-18",4790.37,4790.37,4790.37,4790.37,1000],["2016-11-21",4790.37,4790.37,4790.37,4790.37,0],["2016-11-22",4790.37,4790.37,4790.37,4790.37,0],["2016-11-23",4790.37,4790.37,4790.37,4790.37,0],["2016-11-24",4790.37,4790.37,4790.37,4790.37,0],["2016-11-25",4790.37,4790.37,4790.37,4790.37,0],["2016-11-28",4790.37,4790.37,4790.37,4790.37,0],["2016-11-29",4790.37,4790.37,4790.37,4790.37,0],["2016-11-30",4790.37,4790.37,4790.37,4790.37,0],["2016-12-01",4838.76,4838.76,4838.76,4838.76,5000],["2016-12-02",4838.76,4838.76,4838.76,4838.76,0],["2016-12-05",4838.76,4838.76,4838.76,4838.76,0],["2016-12-06",4838.76,4838.76,4838.76,4838.76,1000],["2016-12-07",4838.76,4838.76,4838.76,4838.76,0],["2016-12-08",4838.76,4838.76,4838.76,4838.76,0],["2016-12-09",4838.76,4838.76,4838.76,4838.76,0],["2016-12-12",5322.63,5322.63,5322.63,5322.63,100],["2016-12-13",5322.63,5322.63,5322.63,5322.63,0],["2016-12-14",5322.63,5322.63,5322.63,5322.63,0],["2016-12-15",5322.63,5322.63,5322.63,5322.63,0],["2016-12-16",5322.63,5322.63,5322.63,5322.63,0],["2016-12-19",4838.76,4838.76,4838.76,4838.76,3000],["2016-12-20",4838.76,4838.76,4838.76,4838.76,0],["2016-12-21",4838.76,4838.76,4838.76,4838.76,0],["2016-12-22",4838.76,4838.76,4838.76,4838.76,0],["2016-12-23",4838.76,4838.76,4838.76,4838.76,0],["2016-12-26",4838.76,4838.76,4838.76,4838.76,0],["2016-12-27",4838.76,4838.76,4838.76,4838.76,0],["2016-12-28",4838.76,4838.76,4838.76,4838.76,0],["2016-12-29",4838.76,4838.76,4838.76,4838.76,0],["2016-12-30",4838.76,4838.76,4838.76,4838.76,0],["2017-01-03",4838.76,4838.76,4838.76,4838.76,0],["2017-01-04",4838.76,4838.76,4838.76,4838.76,0],["2017-01-05",4838.76,4838.76,4838.76,4838.76,0],["2017-01-06",5274.25,5322.63,5274.25,5322.63,300],["2017-01-09",5322.63,5322.63,5322.63,5322.63,0],["2017-01-10",5806.51,5806.51,5806.51,5806.51,100],["2017-01-11",5806.51,5806.51,5806.51,5806.51,0],["2017-01-12",6290.39,6290.39,6290.39,6290.39,100],["2017-01-13",6290.39,6290.39,6290.39,6290.39,0],["2017-01-16",6677.49,6677.49,5661.35,5661.35,200],["2017-01-17",5129.08,5129.08,5129.08,5129.08,100],["2017-01-18",5129.08,5129.08,5129.08,5129.08,0],["2017-01-19",5564.57,5564.57,5564.57,5564.57,100],["2017-01-20",5032.31,5032.31,5032.31,5032.31,1100],["2017-01-23",5032.31,5032.31,5032.31,5032.31,0],["2017-01-24",5032.31,5032.31,5032.31,5032.31,0],["2017-01-25",4596.82,4596.82,4596.82,4596.82,100],["2017-02-02",4596.82,4596.82,4596.82,4596.82,0],["2017-02-03",4983.92,4983.92,4983.92,4983.92,100],["2017-02-06",5371.02,5371.02,4548.43,4548.43,200],["2017-02-07",4983.92,4983.92,4983.92,4983.92,100],["2017-02-08",5371.02,5371.02,5371.02,5371.02,100],["2017-02-09",4887.15,4887.15,4887.15,4887.15,100],["2017-02-10",5274.25,5274.25,4451.66,4451.66,200],["2017-02-13",4838.76,4838.76,4838.76,4838.76,100],["2017-02-14",5274.25,5274.25,5274.25,5274.25,100],["2017-02-15",5709.73,5709.73,4790.37,4790.37,200],["2017-02-16",5225.86,5225.86,5225.86,5225.86,100],["2017-02-17",5225.86,5225.86,5225.86,5225.86,0],["2017-02-20",5661.35,5661.35,5661.35,5661.35,100],["2017-02-21",6096.83,6096.83,5129.08,5129.08,1800],["2017-02-22",5564.57,5612.96,5564.57,5612.96,500],["2017-02-23",5564.57,6145.22,5564.57,6145.22,2000],["2017-02-24",5612.96,5612.96,5612.96,5612.96,100],["2017-02-27",5612.96,5612.96,5612.96,5612.96,0],["2017-02-28",5612.96,5612.96,5612.96,5612.96,0],["2017-03-01",5612.96,5612.96,5612.96,5612.96,0],["2017-03-02",6096.83,6096.83,6096.83,6096.83,100],["2017-03-03",6096.83,6096.83,6096.83,6096.83,0],["2017-03-06",5516.18,5806.51,5516.18,5806.51,200],["2017-03-07",5806.51,5806.51,5806.51,5806.51,0],["2017-03-08",6338.77,6338.77,6048.45,6048.45,200],["2017-03-09",6048.45,6048.45,6048.45,6048.45,0],["2017-03-10",6580.71,6580.71,6580.71,6580.71,100],["2017-03-13",6967.81,6967.81,6967.81,6967.81,100],["2017-03-14",6774.26,6774.26,6290.39,6290.39,200],["2017-03-15",6871.04,6871.04,6871.04,6871.04,100],["2017-03-16",7209.75,7209.75,7209.75,7209.75,100],["2017-03-17",7693.62,7693.62,6532.32,6532.32,308],["2017-03-20",7098.11,7098.11,6583.76,6583.76,2100],["2017-03-21",7149.55,7149.55,6686.63,6686.63,200],["2017-03-22",7252.42,7252.42,7252.42,7252.42,108],["2017-03-23",6532.32,7252.42,6532.32,7252.42,300],["2017-03-24",7252.42,7252.42,7252.42,7252.42,0],["2017-03-27",7252.42,7252.42,7252.42,7252.42,0],["2017-03-28",6532.32,6532.32,6532.32,6532.32,100],["2017-03-29",7098.11,7098.11,7098.11,7098.11,100],["2017-03-30",7663.91,7663.91,7663.91,7663.91,100],["2017-03-31",6943.81,6943.81,6943.81,6943.81,200],["2017-04-03",7561.04,7561.04,7458.16,7458.16,500],["2017-04-04",7458.16,7458.16,7458.16,7458.16,0],["2017-04-05",7458.16,7458.16,7458.16,7458.16,0],["2017-04-07",7458.16,7458.16,7458.16,7458.16,0],["2017-04-10",7458.16,7458.16,7458.16,7458.16,0],["2017-04-11",6840.94,6840.94,6840.94,6840.94,400],["2017-04-12",6840.94,6840.94,6840.94,6840.94,0],["2017-04-13",6840.94,6840.94,6840.94,6840.94,0],["2017-04-14",6840.94,6840.94,6840.94,6840.94,0],["2017-04-17",6840.94,6840.94,6840.94,6840.94,0],["2017-04-18",6840.94,6840.94,6840.94,6840.94,0],["2017-04-19",6840.94,6840.94,6840.94,6840.94,0],["2017-04-20",6840.94,6840.94,6840.94,6840.94,0],["2017-04-21",6840.94,6840.94,6840.94,6840.94,0],["2017-04-24",6172.27,6172.27,6172.27,6172.27,900],["2017-04-25",6172.27,6172.27,6172.27,6172.27,0],["2017-04-26",6172.27,6172.27,6172.27,6172.27,0],["2017-04-27",6172.27,6172.27,6172.27,6172.27,0],["2017-04-28",6172.27,6172.27,6172.27,6172.27,0],["2017-05-03",6172.27,6172.27,6172.27,6172.27,0],["2017-05-04",5657.92,5657.92,5657.92,5657.92,400],["2017-05-05",5657.92,5657.92,5657.92,5657.92,0],["2017-05-08",5657.92,5657.92,5657.92,5657.92,0],["2017-05-09",5400.74,5400.74,5400.74,5400.74,600],["2017-05-10",5657.92,5657.92,5657.92,5657.92,100],["2017-05-11",5657.92,5657.92,5657.92,5657.92,0],["2017-05-12",5657.92,5657.92,5657.92,5657.92,0],["2017-05-15",5657.92,5657.92,5657.92,5657.92,0],["2017-05-16",5657.92,5657.92,5657.92,5657.92,0],["2017-05-17",5657.92,5657.92,5657.92,5657.92,0],["2017-05-18",5143.56,5143.56,5143.56,5143.56,1100],["2017-05-19",5143.56,5143.56,5143.56,5143.56,0],["2017-05-22",4886.38,4886.38,4886.38,4886.38,3000],["2017-05-23",4886.38,4886.38,4886.38,4886.38,0],["2017-05-24",4886.38,4886.38,4886.38,4886.38,0],["2017-05-25",4886.38,4886.38,4886.38,4886.38,0],["2017-05-26",4886.38,4886.38,4886.38,4886.38,0],["2017-05-29",4886.38,4886.38,4886.38,4886.38,0],["2017-05-30",4886.38,4886.38,4886.38,4886.38,0],["2017-05-31",4886.38,4886.38,4886.38,4886.38,0],["2017-06-01",4886.38,4886.38,4886.38,4886.38,100],["2017-06-02",4886.38,4886.38,4886.38,4886.38,0],["2017-06-05",4886.38,4886.38,4886.38,4886.38,0],["2017-06-06",4886.38,4886.38,4886.38,4886.38,0],["2017-06-07",4886.38,4886.38,4886.38,4886.38,50],["2017-06-08",5143.56,5143.56,5143.56,5143.56,900],["2017-06-09",5143.56,5143.56,5143.56,5143.56,0],["2017-06-12",5143.56,5143.56,5143.56,5143.56,0],["2017-06-13",5143.56,5143.56,5143.56,5143.56,0],["2017-06-14",5143.56,5143.56,5143.56,5143.56,0],["2017-06-15",5143.56,5143.56,5143.56,5143.56,24],["2017-06-16",5143.56,5143.56,5143.56,5143.56,0],["2017-06-19",5143.56,5143.56,5143.56,5143.56,0],["2017-06-20",5143.56,5143.56,5143.56,5143.56,0],["2017-06-21",5143.56,5143.56,5143.56,5143.56,1000],["2017-06-22",5143.56,5143.56,5143.56,5143.56,0],["2017-06-23",5143.56,5143.56,5143.56,5143.56,0],["2017-06-26",5195.0,5195.0,5195.0,5195.0,500],["2017-06-27",5195.0,5195.0,5195.0,5195.0,600],["2017-06-28",5195.0,5195.0,5195.0,5195.0,0],["2017-06-29",5195.0,5195.0,5195.0,5195.0,0],["2017-06-30",5195.0,5195.0,5195.0,5195.0,0],["2017-07-03",5195.0,5195.0,5195.0,5195.0,100],["2017-07-04",5195.0,5195.0,5195.0,5195.0,7200],["2017-07-05",5195.0,5195.0,5195.0,5195.0,0],["2017-07-06",5195.0,5195.0,5195.0,5195.0,20700],["2017-07-07",5195.0,5195.0,5195.0,5195.0,0],["2017-07-10",5195.0,5195.0,5195.0,5195.0,0],["2017-07-11",5195.0,5195.0,5195.0,5195.0,0],["2017-07-12",5195.0,5195.0,5195.0,5195.0,0],["2017-07-13",5195.0,5195.0,5195.0,5195.0,0],["2017-07-14",5195.0,5195.0,5195.0,5195.0,0],["2017-07-17",5195.0,5195.0,5195.0,5195.0,0],["2017-07-18",5195.0,5195.0,5195.0,5195.0,0],["2017-07-19",5195.0,5195.0,5195.0,5195.0,0],["2017-07-20",5195.0,5195.0,5195.0,5195.0,0],["2017-07-21",5195.0,5195.0,5195.0,5195.0,0],["2017-07-24",5195.0,5195.0,5195.0,5195.0,0],["2017-07-25",5400.74,5400.74,5297.87,5297.87,15200],["2017-07-26",5297.87,5297.87,5297.87,5297.87,0],["2017-07-27",5297.87,5297.87,5297.87,5297.87,26],["2017-07-28",5297.87,5297.87,5297.87,5297.87,0],["2017-07-31",5297.87,5297.87,5297.87,5297.87,0],["2017-08-01",5297.87,5297.87,5297.87,5297.87,0],["2017-08-02",5297.87,5297.87,5297.87,5297.87,1000],["2017-08-03",5297.87,5297.87,5297.87,5297.87,0],["2017-08-04",5400.74,5400.74,5400.74,5400.74,9800],["2017-08-07",5400.74,5400.74,5400.74,5400.74,7500],["2017-08-08",5400.74,5400.74,5400.74,5400.74,0],["2017-08-09",5400.74,5400.74,5400.74,5400.74,0],["2017-08-10",5709.35,5709.35,5709.35,5709.35,100],["2017-08-11",5709.35,5709.35,5709.35,5709.35,0],["2017-08-14",5709.35,5709.35,5709.35,5709.35,0],["2017-08-15",5709.35,5709.35,5709.35,5709.35,0],["2017-08-16",5915.1,5915.1,5915.1,5915.1,200],["2017-08-17",5863.66,5863.66,5863.66,5863.66,400],["2017-08-18",5863.66,5863.66,5863.66,5863.66,0],["2017-08-21",5915.1,6172.27,5915.1,6172.27,5000],["2017-08-22",6172.27,6172.27,6172.27,6172.27,0],["2017-08-23",6172.27,6172.27,6172.27,6172.27,0],["2017-08-24",6172.27,6172.27,6172.27,6172.27,0],["2017-08-25",6172.27,6172.27,6172.27,6172.27,0],["2017-08-28",6172.27,6172.27,6172.27,6172.27,0],["2017-08-29",6172.27,6172.27,6172.27,6172.27,0],["2017-08-30",6172.27,6172.27,6172.27,6172.27,100],["2017-08-31",6172.27,6172.27,6172.27,6172.27,3600],["2017-09-01",6172.27,6172.27,6172.27,6172.27,0],["2017-09-05",6172.27,6172.27,6172.27,6172.27,0],["2017-09-06",6172.27,6172.27,6172.27,6172.27,0],["2017-09-07",6172.27,6172.27,6172.27,6172.27,0],["2017-09-08",6172.27,6172.27,6172.27,6172.27,0],["2017-09-11",6172.27,6172.27,6172.27,6172.27,0],["2017-09-12",6172.27,6172.27,6172.27,6172.27,0],["2017-09-13",6172.27,6172.27,6172.27,6172.27,0],["2017-09-14",6172.27,6172.27,6172.27,6172.27,0],["2017-09-15",6172.27,6172.27,6172.27,6172.27,0],["2017-09-18",6172.27,6172.27,6172.27,6172.27,0],["2017-09-19",6172.27,6172.27,6172.27,6172.27,0],["2017-09-20",6172.27,6172.27,6172.27,6172.27,0],["2017-09-21",6172.27,6172.27,6172.27,6172.27,0],["2017-09-22",6172.27,6172.27,6172.27,6172.27,0],["2017-09-25",6172.27,6172.27,6172.27,6172.27,0],["2017-09-26",6172.27,6172.27,6172.27,6172.27,0],["2017-09-27",6172.27,6172.27,6172.27,6172.27,0],["2017-09-28",6172.27,6172.27,6172.27,6172.27,0],["2017-09-29",6172.27,6172.27,6172.27,6172.27,0],["2017-10-02",6172.27,6172.27,6172.27,6172.27,0],["2017-10-03",6172.27,6172.27,6172.27,6172.27,0],["2017-10-04",6172.27,6172.27,6172.27,6172.27,0],["2017-10-05",6172.27,6172.27,6172.27,6172.27,0],["2017-10-06",6172.27,6172.27,6172.27,6172.27,0],["2017-10-09",6172.27,6172.27,6172.27,6172.27,0],["2017-10-10",6172.27,6172.27,6172.27,6172.27,0],["2017-10-11",6172.27,6172.27,6172.27,6172.27,0],["2017-10-12",6172.27,6172.27,6172.27,6172.27,0],["2017-10-13",6172.27,6172.27,6172.27,6172.27,0],["2017-10-16",6172.27,6172.27,6172.27,6172.27,0],["2017-10-17",6172.27,6172.27,6172.27,6172.27,0],["2017-10-18",6172.27,6172.27,6172.27,6172.27,0],["2017-10-19",6172.27,6172.27,6172.27,6172.27,0],["2017-10-20",6172.27,6172.27,6172.27,6172.27,0],["2017-10-23",6172.27,6172.27,6172.27,6172.27,0],["2017-10-24",6172.27,6172.27,6172.27,6172.27,0],["2017-10-25",6172.27,6172.27,6172.27,6172.27,9500],["2017-10-26",6172.27,6172.27,6172.27,6172.27,0],["2017-10-27",6172.27,6172.27,6172.27,6172.27,0],["2017-10-30",6172.27,6172.27,6172.27,6172.27,0],["2017-10-31",6172.27,6172.27,6172.27,6172.27,0],["2017-11-01",6172.27,6172.27,6172.27,6172.27,0],["2017-11-02",6172.27,6172.27,6172.27,6172.27,0],["2017-11-03",6172.27,6172.27,6172.27,6172.27,0],["2017-11-06",6172.27,6172.27,6172.27,6172.27,0],["2017-11-07",6172.27,6172.27,6172.27,6172.27,0],["2017-11-08",6172.27,6172.27,6172.27,6172.27,0],["2017-11-09",6172.27,6172.27,6172.27,6172.27,0],["2017-11-10",6172.27,6172.27,6172.27,6172.27,0],["2017-11-13",6172.27,6172.27,6172.27,6172.27,0],["2017-11-14",6172.27,6172.27,6172.27,6172.27,0],["2017-11-15",6172.27,6172.27,6172.27,6172.27,0],["2017-11-16",6172.27,6172.27,6172.27,6172.27,0],["2017-11-17",6172.27,6172.27,6172.27,6172.27,0],["2017-11-20",6172.27,6172.27,6172.27,6172.27,0],["2017-11-21",6172.27,6172.27,6172.27,6172.27,0],["2017-11-22",6172.27,6172.27,6172.27,6172.27,50],["2017-11-23",6172.27,6172.27,6172.27,6172.27,0],["2017-11-24",6172.27,6172.27,6172.27,6172.27,0],["2017-11-27",6172.27,6172.27,6172.27,6172.27,0],["2017-11-28",6172.27,6172.27,6172.27,6172.27,0],["2017-11-29",6172.27,6172.27,6172.27,6172.27,0],["2017-11-30",6172.27,6172.27,6172.27,6172.27,0],["2017-12-01",6172.27,6172.27,6172.27,6172.27,0],["2017-12-04",6172.27,6172.27,6172.27,6172.27,0],["2017-12-05",6172.27,6172.27,6172.27,6172.27,0],["2017-12-06",6172.27,6172.27,6172.27,6172.27,0],["2017-12-07",6172.27,6172.27,6172.27,6172.27,0],["2017-12-08",6172.27,6172.27,6172.27,6172.27,0],["2017-12-11",6172.27,6172.27,6172.27,6172.27,0],["2017-12-12",6172.27,6172.27,6172.27,6172.27,0],["2017-12-13",6172.27,6172.27,6172.27,6172.27,0],["2017-12-14",6172.27,6172.27,6172.27,6172.27,0],["2017-12-15",6172.27,6172.27,6172.27,6172.27,0],["2017-12-18",6172.27,6172.27,6172.27,6172.27,0],["2017-12-19",6172.27,6172.27,6172.27,6172.27,0],["2017-12-20",6172.27,6172.27,6172.27,6172.27,0],["2017-12-21",6429.45,6429.45,6429.45,6429.45,600],["2017-12-22",6429.45,6429.45,6429.45,6429.45,0],["2017-12-25",6429.45,6429.45,6429.45,6429.45,0],["2017-12-26",6429.45,6429.45,6429.45,6429.45,0],["2017-12-27",6429.45,6429.45,6429.45,6429.45,0],["2017-12-28",6429.45,6429.45,6429.45,6429.45,0],["2017-12-29",6429.45,6429.45,6429.45,6429.45,0],["2018-01-02",6429.45,6429.45,6429.45,6429.45,0],["2018-01-03",6429.45,6429.45,6429.45,6429.45,0],["2018-01-04",6429.45,6429.45,6429.45,6429.45,0],["2018-01-05",6429.45,6429.45,6429.45,6429.45,0],["2018-01-08",6429.45,6429.45,6429.45,6429.45,0],["2018-01-09",6429.45,6429.45,6429.45,6429.45,0],["2018-01-10",6429.45,6429.45,6429.45,6429.45,0],["2018-01-11",6429.45,6429.45,6429.45,6429.45,0],["2018-01-12",6429.45,6429.45,6429.45,6429.45,0],["2018-01-15",6429.45,6429.45,6429.45,6429.45,0],["2018-01-16",6429.45,6429.45,6429.45,6429.45,0],["2018-01-17",6429.45,6429.45,6429.45,6429.45,0],["2018-01-18",6429.45,6429.45,6429.45,6429.45,0],["2018-01-19",6429.45,6429.45,6429.45,6429.45,0],["2018-01-22",6429.45,6429.45,6429.45,6429.45,0],["2018-01-23",5812.22,5812.22,5812.22,5812.22,300],["2018-01-24",5246.43,5246.43,5246.43,5246.43,300],["2018-01-25",4732.08,4732.08,4732.08,4732.08,700],["2018-01-26",4732.08,4732.08,4732.08,4732.08,0],["2018-01-29",4732.08,4732.08,4732.08,4732.08,0],["2018-01-30",4269.16,4269.16,4269.16,4269.16,100],["2018-01-31",4269.16,4269.16,4269.16,4269.16,0],["2018-02-01",4269.16,4269.16,4269.16,4269.16,0],["2018-02-02",4269.16,4269.16,4269.16,4269.16,100],["2018-02-05",4269.16,4269.16,4269.16,4269.16,0],["2018-02-06",4680.64,4680.64,4680.64,4680.64,100],["2018-02-07",4680.64,4680.64,4680.64,4680.64,0],["2018-02-08",4680.64,4680.64,4680.64,4680.64,0],["2018-02-09",4680.64,4680.64,4680.64,4680.64,0],["2018-02-12",4680.64,4680.64,4680.64,4680.64,0],["2018-02-13",4680.64,4680.64,4680.64,4680.64,0],["2018-02-21",4680.64,4680.64,4680.64,4680.64,0],["2018-02-22",4680.64,4680.64,4680.64,4680.64,0],["2018-02-23",5143.56,5143.56,5143.56,5143.56,170],["2018-02-26",5143.56,5143.56,5092.13,5143.56,3600],["2018-02-27",5143.56,5143.56,5143.56,5143.56,0],["2018-02-28",5657.92,5657.92,5657.92,5657.92,2100],["2018-03-01",5657.92,5657.92,5657.92,5657.92,300],["2018-03-02",5657.92,5657.92,5657.92,5657.92,50],["2018-03-05",5915.1,5915.1,5915.1,5915.1,3100],["2018-03-06",5915.1,5915.1,5915.1,5915.1,0],["2018-03-07",5915.1,5915.1,5915.1,5915.1,0],["2018-03-08",5915.1,5915.1,5915.1,5915.1,0],["2018-03-09",5915.1,5915.1,5915.1,5915.1,0],["2018-03-12",5915.1,5915.1,5915.1,5915.1,0],["2018-03-13",5915.1,5915.1,5915.1,5915.1,0],["2018-03-14",5812.22,5915.1,5812.22,5915.1,1300],["2018-03-15",5915.1,5915.1,5915.1,5915.1,0],["2018-03-16",5915.1,5915.1,5915.1,5915.1,400],["2018-03-19",5915.1,5915.1,5915.1,5915.1,20],["2018-03-20",5915.1,5915.1,5915.1,5915.1,0],["2018-03-21",5915.1,5915.1,5915.1,5915.1,0],["2018-03-22",5915.1,5915.1,5915.1,5915.1,0],["2018-03-23",5709.35,5709.35,5657.92,5657.92,1100],["2018-03-26",5606.48,5606.48,5606.48,5606.48,105],["2018-03-27",5606.48,5606.48,5606.48,5606.48,302],["2018-03-28",5606.48,5606.48,5606.48,5606.48,0],["2018-03-29",5606.48,5606.48,5606.48,5606.48,5],["2018-03-30",5606.48,5606.48,5606.48,5606.48,0],["2018-04-02",5606.48,5606.48,5606.48,5606.48,200],["2018-04-03",5606.48,5606.48,5606.48,5606.48,0],["2018-04-04",5606.48,5606.48,5606.48,5606.48,0],["2018-04-05",5606.48,5606.48,5606.48,5606.48,0],["2018-04-06",5606.48,5606.48,5606.48,5606.48,0],["2018-04-09",5606.48,5606.48,5606.48,5606.48,0],["2018-04-10",5606.48,5606.48,5606.48,5606.48,0],["2018-04-11",5606.48,5606.48,5606.48,5606.48,200],["2018-04-12",5550.97,5550.97,5550.97,5550.97,100],["2018-04-13",5550.97,5828.52,5550.97,5550.97,4900],["2018-04-16",5495.46,5495.46,5328.93,5328.93,10000],["2018-04-17",5828.52,5828.52,5828.52,5828.52,100],["2018-04-18",5828.52,5828.52,5828.52,5828.52,0],["2018-04-19",5828.52,5828.52,5828.52,5828.52,0],["2018-04-20",5828.52,5828.52,5828.52,5828.52,0],["2018-04-23",5828.52,5828.52,5828.52,5828.52,0],["2018-04-24",5828.52,5828.52,5828.52,5828.52,1500],["2018-04-26",5828.52,5828.52,5828.52,5828.52,0],["2018-04-27",5828.52,5828.52,5828.52,5828.52,0],["2018-05-02",5828.52,5828.52,5828.52,5828.52,0],["2018-05-03",5828.52,5828.52,5828.52,5828.52,800],["2018-05-04",5273.42,5273.42,5273.42,5273.42,100],["2018-05-07",5773.01,5773.01,5773.01,5773.01,100],["2018-05-08",5773.01,5773.01,5773.01,5773.01,0],["2018-05-09",5773.01,5773.01,5773.01,5773.01,0],["2018-05-10",5773.01,5773.01,5773.01,5773.01,0],["2018-05-11",5773.01,5773.01,5773.01,5773.01,0],["2018-05-14",5773.01,5773.01,5773.01,5773.01,0],["2018-05-15",5773.01,5773.01,5773.01,5773.01,0],["2018-05-16",5550.97,5550.97,5550.97,5550.97,600],["2018-05-17",5550.97,5550.97,5550.97,5550.97,0],["2018-05-18",5550.97,5550.97,5550.97,5550.97,0],["2018-05-21",5550.97,5550.97,5550.97,5550.97,0],["2018-05-22",4995.87,4995.87,4995.87,4995.87,900],["2018-05-23",4995.87,4995.87,4995.87,4995.87,1100],["2018-05-24",4995.87,4995.87,4995.87,4995.87,0],["2018-05-25",4995.87,4995.87,4995.87,4995.87,0],["2018-05-28",4995.87,4995.87,4995.87,4995.87,0],["2018-05-29",4995.87,4995.87,4995.87,4995.87,0],["2018-05-30",4995.87,4995.87,4995.87,4995.87,0],["2018-05-31",4995.87,4995.87,4995.87,4995.87,0],["2018-06-01",4995.87,4995.87,4995.87,4995.87,0],["2018-06-04",4995.87,4995.87,4995.87,4995.87,0],["2018-06-05",4995.87,4995.87,4995.87,4995.87,1000],["2018-06-06",4995.87,4995.87,4995.87,4995.87,0],["2018-06-07",4496.29,4496.29,4496.29,4496.29,100],["2018-06-08",4496.29,4496.29,4496.29,4496.29,1200],["2018-06-11",4496.29,4496.29,4496.29,4496.29,2300],["2018-06-12",4496.29,4496.29,4496.29,4496.29,0],["2018-06-13",4496.29,4496.29,4496.29,4496.29,0],["2018-06-14",4496.29,4496.29,4496.29,4496.29,0],["2018-06-15",4496.29,4496.29,4496.29,4496.29,0],["2018-06-18",4496.29,4496.29,4496.29,4496.29,0],["2018-06-19",4496.29,4496.29,4496.29,4496.29,0],["2018-06-20",4496.29,4496.29,4496.29,4496.29,0],["2018-06-21",4496.29,4496.29,4496.29,4496.29,0],["2018-06-22",4496.29,4496.29,4496.29,4496.29,0],["2018-06-25",4496.29,4496.29,4496.29,4496.29,0],["2018-06-26",4496.29,4496.29,4496.29,4496.29,0],["2018-06-27",4440.78,4440.78,4440.78,4440.78,1800],["2018-06-28",4440.78,4440.78,4440.78,4440.78,200],["2018-06-29",4440.78,4440.78,4440.78,4440.78,300],["2018-07-02",4440.78,4440.78,4440.78,4440.78,0],["2018-07-03",4440.78,4440.78,4440.78,4440.78,600],["2018-07-04",4440.78,4440.78,4440.78,4440.78,0],["2018-07-05",4440.78,4440.78,4440.78,4440.78,0],["2018-07-06",4440.78,4440.78,4440.78,4440.78,0],["2018-07-09",4440.78,4440.78,4440.78,4440.78,0],["2018-07-10",4440.78,4440.78,4440.78,4440.78,300],["2018-07-11",4440.78,4440.78,4440.78,4440.78,0],["2018-07-12",4163.23,4163.23,4163.23,4163.23,600],["2018-07-13",4163.23,4163.23,4163.23,4163.23,900],["2018-07-16",4163.23,4163.23,4163.23,4163.23,0],["2018-07-17",4163.23,4163.23,4163.23,4163.23,0],["2018-07-18",4163.23,4163.23,4163.23,4163.23,200],["2018-07-19",4163.23,4163.23,4163.23,4163.23,0],["2018-07-20",4163.23,4163.23,4163.23,4163.23,1900],["2018-07-23",4163.23,4163.23,4163.23,4163.23,200],["2018-07-24",4163.23,4163.23,4163.23,4163.23,3700],["2018-07-25",4163.23,4163.23,4163.23,4163.23,0],["2018-07-26",4163.23,4163.23,4163.23,4163.23,2400],["2018-07-27",4163.23,4163.23,4163.23,4163.23,1300],["2018-07-30",4163.23,4163.23,4163.23,4163.23,100],["2018-07-31",4163.23,4163.23,4163.23,4163.23,0],["2018-08-01",4163.23,4163.23,4163.23,4163.23,1400],["2018-08-02",4163.23,4163.23,4163.23,4163.23,0],["2018-08-03",4163.23,4163.23,4163.23,4163.23,0],["2018-08-06",4163.23,4163.23,4163.23,4163.23,0],["2018-08-07",4163.23,4163.23,4163.23,4163.23,0],["2018-08-08",4163.23,4163.23,4163.23,4163.23,0],["2018-08-09",4163.23,4163.23,4163.23,4163.23,0],["2018-08-10",4163.23,4163.23,4163.23,4163.23,0],["2018-08-13",4163.23,4163.23,4163.23,4163.23,0],["2018-08-14",4163.23,4163.23,4163.23,4163.23,0],["2018-08-15",4163.23,4163.23,4163.23,4163.23,0],["2018-08-16",4163.23,4163.23,4163.23,4163.23,0],["2018-08-17",4163.23,4163.23,4163.23,4163.23,0],["2018-08-20",4163.23,4163.23,4163.23,4163.23,0],["2018-08-21",4163.23,4163.23,4163.23,4163.23,0],["2018-08-22",4163.23,4163.23,4163.23,4163.23,0],["2018-08-23",4163.23,4163.23,4163.23,4163.23,0],["2018-08-24",4163.23,4163.23,4163.23,4163.23,0],["2018-08-27",4163.23,4163.23,4163.23,4163.23,0],["2018-08-28",4163.23,4163.23,4163.23,4163.23,0],["2018-08-29",4163.23,4163.23,4163.23,4163.23,0],["2018-08-30",4163.23,4163.23,4163.23,4163.23,0],["2018-08-31",4163.23,4163.23,4163.23,4163.23,0],["2018-09-04",4163.23,4163.23,4163.23,4163.23,0],["2018-09-05",4163.23,4163.23,4163.23,4163.23,0],["2018-09-06",4163.23,4163.23,4163.23,4163.23,0],["2018-09-07",4163.23,4163.23,4163.23,4163.23,0],["2018-09-10",4163.23,4163.23,4163.23,4163.23,0],["2018-09-11",4163.23,4163.23,4163.23,4163.23,0],["2018-09-12",4163.23,4163.23,4163.23,4163.23,0],["2018-09-13",4163.23,4163.23,4163.23,4163.23,0],["2018-09-14",4163.23,4163.23,4163.23,4163.23,0],["2018-09-17",4163.23,4163.23,4163.23,4163.23,0],["2018-09-18",4163.23,4163.23,4163.23,4163.23,0],["2018-09-19",4163.23,4163.23,4163.23,4163.23,0],["2018-09-20",4163.23,4163.23,4163.23,4163.23,0],["2018-09-21",4163.23,4163.23,4163.23,4163.23,0],["2018-09-24",4163.23,4163.23,4163.23,4163.23,0],["2018-09-25",4163.23,4163.23,4163.23,4163.23,0],["2018-09-26",4163.23,4163.23,4163.23,4163.23,0],["2018-09-27",4163.23,4163.23,4163.23,4163.23,0],["2018-09-28",4163.23,4163.23,4163.23,4163.23,0],["2018-10-01",4163.23,4163.23,4163.23,4163.23,0],["2018-10-02",4163.23,4163.23,4163.23,4163.23,0],["2018-10-03",4163.23,4163.23,4163.23,4163.23,0],["2018-10-04",4163.23,4163.23,4163.23,4163.23,0],["2018-10-05",4163.23,4163.23,4163.23,4163.23,0],["2018-10-08",4163.23,4163.23,4163.23,4163.23,0],["2018-10-09",4163.23,4163.23,4163.23,4163.23,0],["2018-10-10",4163.23,4163.23,4163.23,4163.23,0],["2018-10-11",4163.23,4163.23,4163.23,4163.23,0],["2018-10-12",4163.23,4163.23,4163.23,4163.23,0],["2018-10-15",4163.23,4163.23,4163.23,4163.23,0],["2018-10-16",4163.23,4163.23,4163.23,4163.23,0],["2018-10-17",4163.23,4163.23,4163.23,4163.23,0],["2018-10-18",4163.23,4163.23,4163.23,4163.23,0],["2018-10-19",4163.23,4163.23,4163.23,4163.23,0],["2018-10-22",4163.23,4163.23,4163.23,4163.23,0],["2018-10-23",4163.23,4163.23,4163.23,4163.23,0],["2018-10-24",4163.23,4163.23,4163.23,4163.23,0],["2018-10-25",4163.23,4163.23,4163.23,4163.23,0],["2018-10-26",4163.23,4163.23,4163.23,4163.23,0],["2018-10-29",4163.23,4163.23,4163.23,4163.23,0],["2018-10-30",4163.23,4163.23,4163.23,4163.23,2200],["2018-10-31",4163.23,4163.23,4163.23,4163.23,0],["2018-11-01",4163.23,4163.23,4163.23,4163.23,0],["2018-11-02",4163.23,4163.23,4163.23,4163.23,0],["2018-11-05",4163.23,4163.23,4163.23,4163.23,0],["2018-11-06",4163.23,4163.23,4163.23,4163.23,0],["2018-11-07",4163.23,4163.23,4163.23,4163.23,0],["2018-11-08",4163.23,4163.23,4163.23,4163.23,0],["2018-11-09",4440.78,4440.78,3996.7,3996.7,1200],["2018-11-12",3996.7,3996.7,3996.7,3996.7,0],["2018-11-13",3996.7,3996.7,3996.7,3996.7,0],["2018-11-14",3996.7,3996.7,3996.7,3996.7,2400],["2018-11-15",3996.7,3996.7,3996.7,3996.7,0],["2018-11-16",3996.7,3996.7,3996.7,3996.7,0],["2018-11-19",4385.27,4385.27,4385.27,4385.27,3100],["2018-11-20",4440.78,4440.78,4440.78,4440.78,23700],["2018-11-21",4496.29,4496.29,4496.29,4496.29,8500],["2018-11-22",4496.29,4496.29,4496.29,4496.29,0],["2018-11-23",4496.29,4496.29,4496.29,4496.29,0],["2018-11-26",4496.29,4496.29,4496.29,4496.29,0],["2018-11-27",4496.29,4496.29,4496.29,4496.29,0],["2018-11-28",4496.29,4496.29,4496.29,4496.29,0],["2018-11-29",4496.29,4496.29,4496.29,4496.29,0],["2018-11-30",4496.29,4496.29,4496.29,4496.29,0],["2018-12-03",4496.29,4496.29,4496.29,4496.29,0],["2018-12-04",4496.29,4496.29,4496.29,4496.29,0],["2018-12-05",4496.29,4496.29,4496.29,4496.29,0],["2018-12-06",4496.29,4496.29,4496.29,4496.29,0],["2018-12-07",4496.29,4496.29,4496.29,4496.29,0],["2018-12-10",4496.29,4496.29,4496.29,4496.29,0],["2018-12-11",4496.29,4496.29,4496.29,4496.29,0],["2018-12-12",4496.29,4496.29,4496.29,4496.29,0],["2018-12-13",4496.29,4496.29,4496.29,4496.29,0],["2018-12-14",4496.29,4496.29,4496.29,4496.29,0],["2018-12-17",4496.29,4496.29,4496.29,4496.29,0],["2018-12-18",4496.29,4496.29,4496.29,4496.29,0],["2018-12-19",4052.21,4107.72,4052.21,4052.21,5400],["2018-12-20",4052.21,4052.21,4052.21,4052.21,0],["2018-12-21",4052.21,4052.21,4052.21,4052.21,0],["2018-12-24",4052.21,4052.21,4052.21,4052.21,0],["2018-12-25",4052.21,4052.21,4052.21,4052.21,0],["2018-12-26",4052.21,4052.21,4052.21,4052.21,0],["2018-12-27",4440.78,4440.78,4440.78,4440.78,2000],["2018-12-28",4440.78,4440.78,4440.78,4440.78,0],["2019-01-02",4440.78,4440.78,4440.78,4440.78,0],["2019-01-03",4440.78,4440.78,4440.78,4440.78,0],["2019-01-04",4385.27,4440.78,4385.27,4440.78,2200],["2019-01-07",4440.78,4440.78,4440.78,4440.78,0],["2019-01-08",4440.78,4440.78,4440.78,4440.78,0],["2019-01-09",4440.78,4440.78,4440.78,4440.78,0],["2019-01-10",4218.74,4884.86,4218.74,4884.86,6400],["2019-01-11",5328.93,5328.93,5328.93,5328.93,200],["2019-01-14",5328.93,5328.93,5328.93,5328.93,0],["2019-01-15",5328.93,5328.93,5328.93,5328.93,0],["2019-01-16",5328.93,5328.93,5328.93,5328.93,0],["2019-01-17",5328.93,5328.93,5328.93,5328.93,0],["2019-01-18",5328.93,5328.93,5328.93,5328.93,0],["2019-01-21",5328.93,5328.93,5328.93,5328.93,0],["2019-01-22",5328.93,5328.93,5328.93,5328.93,0],["2019-01-23",5328.93,5328.93,5328.93,5328.93,0],["2019-01-24",5328.93,5328.93,5328.93,5328.93,0],["2019-01-25",5328.93,5328.93,5328.93,5328.93,0],["2019-01-28",5328.93,5328.93,5328.93,5328.93,0],["2019-01-29",5328.93,5328.93,5328.93,5328.93,0],["2019-01-30",5328.93,5328.93,5328.93,5328.93,0],["2019-01-31",5328.93,5328.93,5328.93,5328.93,0],["2019-02-01",5328.93,5328.93,5328.93,5328.93,0],["2019-02-11",5328.93,5328.93,5328.93,5328.93,0],["2019-02-12",5328.93,5328.93,5328.93,5328.93,0],["2019-02-13",4940.37,4940.37,4940.37,4940.37,1400],["2019-02-14",5384.44,5384.44,5384.44,5384.44,1000],["2019-02-15",5384.44,5384.44,5384.44,5384.44,0],["2019-02-18",5384.44,5384.44,5384.44,5384.44,0],["2019-02-19",5384.44,5384.44,5384.44,5384.44,0],["2019-02-20",5884.03,5884.03,5384.44,5384.44,2000],["2019-02-21",4940.37,5550.97,4940.37,5550.97,3700],["2019-02-22",5550.97,5550.97,5550.97,5550.97,0],["2019-02-25",4995.87,5162.4,4995.87,5162.4,4700],["2019-02-26",5162.4,5162.4,5162.4,5162.4,0],["2019-02-27",5162.4,5162.4,5162.4,5162.4,0],["2019-02-28",5162.4,5162.4,5162.4,5162.4,0],["2019-03-01",5162.4,5162.4,5162.4,5162.4,0],["2019-03-04",5162.4,5162.4,5162.4,5162.4,0],["2019-03-05",5162.4,5162.4,5162.4,5162.4,0],["2019-03-06",5162.4,5162.4,5162.4,5162.4,0],["2019-03-07",5439.95,5439.95,5439.95,5439.95,1000],["2019-03-08",4940.37,5439.95,4940.37,5439.95,1200],["2019-03-11",5439.95,5439.95,5439.95,5439.95,0],["2019-03-12",4940.37,5550.97,4940.37,5495.46,8500],["2019-03-13",5495.46,5495.46,5495.46,5495.46,0],["2019-03-14",5495.46,5495.46,5495.46,5495.46,0],["2019-03-15",5550.97,5606.48,5550.97,5606.48,5600],["2019-03-18",5606.48,5606.48,5606.48,5606.48,0],["2019-03-19",5051.38,5051.38,5051.38,5051.38,500],["2019-03-20",4551.8,5550.97,4551.8,5550.97,12500],["2019-03-21",5550.97,5550.97,5550.97,5550.97,0],["2019-03-22",5606.48,5606.48,5606.48,5606.48,2000],["2019-03-25",5106.89,5106.89,5106.89,5106.89,1000],["2019-03-26",5495.46,5550.97,5495.46,5550.97,2000],["2019-03-27",5106.89,5106.89,5106.89,5106.89,1000],["2019-03-28",5550.97,5606.48,5550.97,5606.48,2000],["2019-03-29",5606.48,5606.48,5606.48,5606.48,0],["2019-04-01",5606.48,5606.48,5606.48,5606.48,0],["2019-04-02",5606.48,5606.48,5606.48,5606.48,0],["2019-04-03",5606.48,5606.48,5606.48,5606.48,0],["2019-04-04",5606.48,5606.48,5606.48,5606.48,0],["2019-04-05",5217.91,5217.91,5106.89,5106.89,9000],["2019-04-08",5106.89,5106.89,5106.89,5106.89,0],["2019-04-09",5106.89,5106.89,5106.89,5106.89,0],["2019-04-10",5106.89,5106.89,5106.89,5106.89,0],["2019-04-11",5106.89,5106.89,5106.89,5106.89,0],["2019-04-12",5106.89,5106.89,5106.89,5106.89,0],["2019-04-16",5106.89,5106.89,5106.89,5106.89,0],["2019-04-17",5106.89,5106.89,5106.89,5106.89,0],["2019-04-18",5106.89,5106.89,5106.89,5106.89,0],["2019-04-19",5106.89,5106.89,5106.89,5106.89,0],["2019-04-22",5162.4,5162.4,5162.4,5162.4,200],["2019-04-23",5162.4,5162.4,5162.4,5162.4,0],["2019-04-24",5495.46,5550.97,5495.46,5550.97,1100],["2019-04-25",5550.97,5550.97,5550.97,5550.97,0],["2019-04-26",5550.97,5550.97,5550.97,5550.97,0],["2019-05-02",6106.07,6106.07,6106.07,6106.07,200],["2019-05-03",5495.46,5495.46,5495.46,5495.46,6100],["2019-05-06",5550.97,5550.97,5550.97,5550.97,2500],["2019-05-07",6106.07,6106.07,6106.07,6106.07,800],["2019-05-08",6661.17,6661.17,6661.17,6661.17,200],["2019-05-09",7216.26,7216.26,6106.07,6106.07,1200],["2019-05-10",6106.07,6106.07,6106.07,6106.07,0],["2019-05-13",6328.11,6328.11,6328.11,6328.11,100],["2019-05-14",6328.11,6328.11,6328.11,6328.11,0],["2019-05-15",6328.11,6328.11,6328.11,6328.11,0],["2019-05-16",6328.11,6328.11,6328.11,6328.11,0],["2019-05-17",6938.72,6938.72,6938.72,6938.72,100],["2019-05-20",7549.32,7549.32,7549.32,7549.32,100],["2019-05-21",8270.95,8270.95,8215.44,8215.44,200],["2019-05-22",8215.44,8215.44,8215.44,8215.44,0],["2019-05-23",8215.44,8215.44,8215.44,8215.44,0],["2019-05-24",7660.34,7660.34,7660.34,7660.34,300],["2019-05-27",7660.34,7660.34,7660.34,7660.34,0],["2019-05-28",7660.34,7660.34,7660.34,7660.34,0],["2019-05-29",7660.34,7660.34,7660.34,7660.34,0],["2019-05-30",7660.34,7660.34,7660.34,7660.34,0],["2019-05-31",7660.34,7660.34,7660.34,7660.34,0],["2019-06-03",7660.34,7660.34,7660.34,7660.34,0],["2019-06-04",7660.34,7660.34,7660.34,7660.34,0],["2019-06-05",7549.32,7604.83,7549.32,7604.83,800],["2019-06-06",7604.83,7604.83,7604.83,7604.83,0],["2019-06-07",8326.46,8326.46,8326.46,8326.46,100],["2019-06-10",7493.81,7493.81,7493.81,7493.81,500],["2019-06-11",7493.81,7493.81,7493.81,7493.81,0],["2019-06-12",7493.81,7493.81,7493.81,7493.81,0],["2019-06-13",7493.81,7493.81,7493.81,7493.81,0],["2019-06-14",8048.91,8215.44,8048.91,8159.93,1000],["2019-06-17",7604.83,7604.83,7604.83,7604.83,1200],["2019-06-18",6883.21,6883.21,6883.21,6883.21,100],["2019-06-19",6883.21,6883.21,6883.21,6883.21,0],["2019-06-20",6883.21,6883.21,6883.21,6883.21,0],["2019-06-21",6883.21,6883.21,6883.21,6883.21,0],["2019-06-24",6883.21,6883.21,6883.21,6883.21,0],["2019-06-25",6883.21,6883.21,6883.21,6883.21,0],["2019-06-26",6213.16,6213.16,6213.16,6213.16,600],["2019-06-27",5847.68,5847.68,5847.68,5847.68,500],["2019-06-28",5482.2,5847.68,5482.2,5847.68,8800],["2019-07-01",5360.37,5360.37,5360.37,5360.37,800],["2019-07-02",5360.37,5360.37,5360.37,5360.37,0],["2019-07-03",5360.37,5360.37,5360.37,5360.37,0],["2019-07-04",5360.37,5360.37,5360.37,5360.37,0],["2019-07-05",5360.37,5360.37,5360.37,5360.37,0],["2019-07-08",5360.37,5360.37,5360.37,5360.37,0],["2019-07-09",5360.37,5360.37,5360.37,5360.37,0],["2019-07-10",5847.68,5847.68,5847.68,5847.68,100],["2019-07-11",6395.9,6395.9,6395.9,6395.9,100],["2019-07-12",6944.12,6944.12,6944.12,6944.12,100],["2019-07-15",7005.03,7553.25,7005.03,7553.25,500],["2019-07-16",7614.17,8162.39,7614.17,8162.39,300],["2019-07-17",8771.52,8771.52,8771.52,8771.52,100],["2019-07-18",8771.52,8771.52,8771.52,8771.52,0],["2019-07-19",8771.52,8771.52,8771.52,8771.52,0],["2019-07-22",8771.52,8771.52,8771.52,8771.52,0],["2019-07-23",8771.52,8771.52,8771.52,8771.52,0],["2019-07-24",9319.74,9319.74,9319.74,9319.74,100],["2019-07-25",8832.43,8832.43,8832.43,8832.43,300],["2019-07-26",8832.43,8832.43,8832.43,8832.43,0],["2019-07-29",8832.43,8832.43,8832.43,8832.43,0],["2019-07-30",8832.43,8832.43,8832.43,8832.43,0],["2019-07-31",9624.3,9624.3,9624.3,9624.3,100],["2019-08-01",9624.3,9624.3,9624.3,9624.3,0],["2019-08-02",9624.3,9624.3,9624.3,9624.3,0],["2019-08-05",9624.3,9624.3,9624.3,9624.3,0],["2019-08-06",9624.3,9624.3,9624.3,9624.3,0],["2019-08-07",9624.3,9624.3,9624.3,9624.3,0],["2019-08-08",9624.3,9624.3,9624.3,9624.3,0],["2019-08-09",9624.3,9624.3,9624.3,9624.3,0],["2019-08-12",9624.3,9624.3,9624.3,9624.3,0],["2019-08-13",9624.3,9624.3,9624.3,9624.3,0],["2019-08-14",9624.3,9624.3,9624.3,9624.3,0],["2019-08-15",9624.3,9624.3,9624.3,9624.3,0],["2019-08-16",9624.3,9624.3,9624.3,9624.3,0],["2019-08-19",9624.3,9624.3,9624.3,9624.3,0],["2019-08-20",9624.3,9624.3,9624.3,9624.3,0],["2019-08-21",10477.09,10477.09,10477.09,10477.09,200],["2019-08-22",9441.57,11268.96,9441.57,11268.96,600],["2019-08-23",11268.96,11268.96,11268.96,11268.96,0],["2019-08-26",11268.96,11268.96,11268.96,11268.96,0],["2019-08-27",11268.96,11268.96,11268.96,11268.96,0],["2019-08-28",11268.96,11268.96,11268.96,11268.96,0],["2019-08-29",11268.96,11268.96,11268.96,11268.96,0],["2019-08-30",11268.96,11268.96,11268.96,11268.96,0],["2019-09-03",12182.66,12182.66,12182.66,12182.66,200],["2019-09-04",12182.66,12182.66,12182.66,12182.66,0],["2019-09-05",12182.66,12182.66,12182.66,12182.66,0],["2019-09-06",12182.66,12182.66,12182.66,12182.66,0],["2019-09-09",12182.66,12182.66,12182.66,12182.66,0],["2019-09-10",12182.66,12182.66,12182.66,12182.66,0],["2019-09-11",12182.66,12182.66,12182.66,12182.66,0],["2019-09-12",12182.66,12182.66,12182.66,12182.66,200],["2019-09-13",12182.66,12182.66,12182.66,12182.66,0],["2019-09-16",12182.66,12182.66,12182.66,12182.66,0],["2019-09-17",12182.66,12182.66,12182.66,12182.66,0],["2019-09-18",12182.66,12182.66,12182.66,12182.66,0],["2019-09-19",12182.66,12182.66,12182.66,12182.66,0],["2019-09-20",12182.66,12182.66,12182.66,12182.66,0],["2019-09-23",10964.4,11878.1,10964.4,11878.1,300],["2019-09-24",11878.1,11878.1,11878.1,11878.1,0],["2019-09-25",11878.1,11878.1,11878.1,11878.1,0],["2019-09-26",11878.1,11878.1,11878.1,11878.1,0],["2019-09-27",11878.1,11878.1,11878.1,11878.1,0],["2019-09-30",11878.1,11878.1,11878.1,11878.1,0],["2019-10-01",10720.74,10720.74,10720.74,10720.74,1000],["2019-10-02",9685.22,9685.22,9685.22,9685.22,100],["2019-10-03",9685.22,9685.22,9685.22,9685.22,0],["2019-10-04",9685.22,9685.22,9685.22,9685.22,0],["2019-10-07",9685.22,9685.22,9685.22,9685.22,0],["2019-10-08",9685.22,9685.22,9685.22,9685.22,0],["2019-10-09",9685.22,9685.22,9685.22,9685.22,0],["2019-10-10",9685.22,9685.22,9685.22,9685.22,0],["2019-10-11",9685.22,9685.22,9685.22,9685.22,0],["2019-10-14",8771.52,10538.0,8771.52,10538.0,400],["2019-10-15",11512.62,11512.62,11512.62,11512.62,100],["2019-10-16",11512.62,11512.62,11512.62,11512.62,0],["2019-10-17",11512.62,11512.62,11512.62,11512.62,0],["2019-10-18",11512.62,11512.62,11512.62,11512.62,0],["2019-10-21",11512.62,11512.62,11512.62,11512.62,0],["2019-10-22",11512.62,11512.62,11512.62,11512.62,0],["2019-10-23",11512.62,11512.62,11512.62,11512.62,0],["2019-10-24",11512.62,11512.62,11512.62,11512.62,0],["2019-10-25",10416.18,12487.23,10416.18,12487.23,2100],["2019-10-28",12487.23,12487.23,12487.23,12487.23,0],["2019-10-29",11268.96,11268.96,11268.96,11268.96,100],["2019-10-30",10172.52,12182.66,10172.52,10233.44,5000],["2019-10-31",9258.83,9258.83,9258.83,9258.83,200],["2019-11-01",8345.13,8345.13,8345.13,8345.13,500],["2019-11-04",8040.56,8040.56,7614.17,7614.17,400],["2019-11-05",7431.43,7431.43,6883.21,6883.21,400],["2019-11-06",6883.21,6883.21,6883.21,6883.21,0],["2019-11-07",6274.07,6274.07,6274.07,6274.07,100],["2019-11-08",6883.21,6883.21,6091.33,6091.33,200],["2019-11-11",6091.33,6700.47,6091.33,6700.47,5600],["2019-11-12",7370.51,7370.51,7370.51,7370.51,100],["2019-11-13",8040.56,8040.56,8040.56,8040.56,200],["2019-11-14",8710.61,8832.43,7309.6,7370.51,1400],["2019-11-15",8040.56,8040.56,6761.38,6761.38,200],["2019-11-18",7370.51,7370.51,7370.51,7370.51,200],["2019-11-19",7857.82,8040.56,7857.82,8040.56,300],["2019-11-20",8527.87,8527.87,7431.43,7431.43,1100],["2019-11-21",8101.47,8101.47,8101.47,8101.47,100],["2019-11-22",8832.43,8832.43,7309.6,7309.6,300],["2019-11-25",7309.6,7309.6,7309.6,7309.6,0],["2019-11-26",6700.47,7979.65,6700.47,7979.65,500],["2019-11-27",7857.82,8710.61,7857.82,8710.61,300],["2019-11-28",8710.61,8710.61,8710.61,8710.61,0],["2019-11-29",8466.95,9441.57,8466.95,8466.95,800],["2019-12-02",9137.0,9137.0,9137.0,9137.0,100],["2019-12-03",9746.13,9746.13,9746.13,9746.13,100],["2019-12-04",10355.26,10355.26,10355.26,10355.26,100],["2019-12-05",10477.09,10477.09,10477.09,10477.09,200],["2019-12-06",10477.09,10477.09,10477.09,10477.09,0],["2019-12-09",9441.57,9441.57,9441.57,9441.57,800],["2019-12-10",8527.87,10050.7,8527.87,10050.7,1400],["2019-12-11",10050.7,10050.7,10050.7,10050.7,0],["2019-12-12",10964.4,10964.4,10964.4,10964.4,100],["2019-12-13",9867.96,10659.83,9867.96,10659.83,300],["2019-12-16",10659.83,10659.83,10659.83,10659.83,0],["2019-12-17",10659.83,10659.83,10659.83,10659.83,0],["2019-12-18",9685.22,9685.22,9685.22,9685.22,100],["2019-12-19",8771.52,10538.0,8771.52,10538.0,200],["2019-12-20",10538.0,10538.0,10538.0,10538.0,0],["2019-12-23",11268.96,11268.96,11268.96,11268.96,100],["2019-12-24",11268.96,11268.96,11268.96,11268.96,0],["2019-12-25",11268.96,11268.96,11268.96,11268.96,0],["2019-12-26",11268.96,11268.96,11268.96,11268.96,0],["2019-12-27",11268.96,11268.96,11268.96,11268.96,0],["2019-12-30",11268.96,11268.96,11268.96,11268.96,0],["2019-12-31",11268.96,11268.96,11268.96,11268.96,0],["2020-01-02",11268.96,11268.96,11268.96,11268.96,0],["2020-01-03",11268.96,11268.96,11268.96,11268.96,0],["2020-01-06",11268.96,11268.96,11268.96,11268.96,0],["2020-01-07",11268.96,11268.96,11268.96,11268.96,0],["2020-01-08",10233.44,10233.44,10233.44,10233.44,100],["2020-01-09",9319.74,9319.74,9319.74,9319.74,100],["2020-01-10",8406.04,8406.04,8406.04,8406.04,100],["2020-01-13",8223.3,9197.91,7857.82,7857.82,700],["2020-01-14",8527.87,8527.87,8527.87,8527.87,400],["2020-01-15",9258.83,9380.65,9258.83,9319.74,1500],["2020-01-16",9258.83,10050.7,9258.83,10050.7,300],["2020-01-17",10903.48,10903.48,10903.48,10903.48,100],["2020-01-20",11756.27,11756.27,11756.27,11756.27,100],["2020-01-21",11756.27,11756.27,11756.27,11756.27,0],["2020-01-22",10598.92,12791.8,10598.92,12791.8,1600],["2020-01-30",11512.62,11512.62,11512.62,11512.62,300],["2020-01-31",11512.62,11512.62,11512.62,11512.62,0],["2020-02-03",11451.7,11451.7,10416.18,10477.09,1200],["2020-02-04",9502.48,9502.48,9502.48,9502.48,200],["2020-02-05",10050.7,10416.18,8832.43,10355.26,900],["2020-02-06",10355.26,11390.79,10355.26,11390.79,200],["2020-02-07",10294.35,12243.58,10294.35,12243.58,300],["2020-02-10",12243.58,12243.58,12243.58,12243.58,0],["2020-02-11",12243.58,12243.58,12243.58,12243.58,0],["2020-02-12",12243.58,12243.58,12243.58,12243.58,0],["2020-02-13",12243.58,12243.58,12243.58,12243.58,0],["2020-02-14",12243.58,12243.58,12243.58,12243.58,0],["2020-02-17",11878.1,11878.1,11878.1,11878.1,100],["2020-02-18",10781.66,10842.57,10781.66,10842.57,2800],["2020-02-19",10903.48,10903.48,9867.96,9867.96,600],["2020-02-20",9015.17,9015.17,9015.17,9015.17,100],["2020-02-21",9015.17,9867.96,9015.17,9807.04,1000],["2020-02-24",10355.26,10538.0,9807.04,9807.04,900],["2020-02-25",10598.92,10720.74,9928.87,10598.92,3100],["2020-02-26",10538.0,10538.0,10538.0,10538.0,200],["2020-02-27",10416.18,10964.4,10355.26,10964.4,1700],["2020-02-28",11939.01,11939.01,9928.87,11390.79,2200],["2020-03-02",10355.26,10355.26,10355.26,10355.26,100],["2020-03-03",9928.87,11025.31,9928.87,11025.31,10100],["2020-03-04",11025.31,11025.31,11025.31,11025.31,0],["2020-03-05",10355.26,10842.57,9928.87,10842.57,1300],["2020-03-06",10842.57,10842.57,10842.57,10842.57,0],["2020-03-09",10842.57,10842.57,10842.57,10842.57,0],["2020-03-10",10842.57,10842.57,10842.57,10842.57,0],["2020-03-11",9867.96,9867.96,9867.96,9867.96,2100],["2020-03-12",9867.96,9867.96,9867.96,9867.96,0],["2020-03-13",10765.05,10765.05,10765.05,10765.05,900],["2020-03-16",11149.51,11149.51,11149.51,11149.51,100],["2020-03-17",11149.51,11149.51,11149.51,11149.51,0],["2020-03-18",10124.27,10124.27,10124.27,10124.27,170],["2020-03-19",9227.18,9227.18,9163.1,9163.1,1500],["2020-03-20",9996.11,9996.11,9932.04,9932.04,200],["2020-03-23",9932.04,9932.04,9932.04,9932.04,0],["2020-03-24",9034.95,10252.42,9034.95,10252.42,400],["2020-03-25",9227.18,9227.18,9227.18,9227.18,100],["2020-03-26",9227.18,9227.18,9227.18,9227.18,0],["2020-03-27",8394.17,9996.11,8394.17,9996.11,200],["2020-03-30",9996.11,9996.11,9996.11,9996.11,0],["2020-03-31",10380.58,10893.2,10380.58,10893.2,200],["2020-04-01",10893.2,10893.2,10893.2,10893.2,0],["2020-04-03",10893.2,10893.2,10893.2,10893.2,0],["2020-04-06",10893.2,10893.2,10893.2,10893.2,0],["2020-04-07",10893.2,10893.2,10893.2,10893.2,0],["2020-04-08",10893.2,10893.2,10893.2,10893.2,0],["2020-04-09",9867.96,9867.96,9803.88,9803.88,200],["2020-04-10",8842.72,8842.72,8842.72,8842.72,1200],["2020-04-13",9611.65,9611.65,9611.65,9611.65,100],["2020-04-14",9611.65,9611.65,9611.65,9611.65,71500],["2020-04-15",9611.65,9611.65,9611.65,9611.65,0],["2020-04-16",9547.57,9611.65,9547.57,9611.65,300],["2020-04-17",8650.48,10508.73,8650.48,10508.73,6700],["2020-04-20",11469.9,11469.9,11469.9,11469.9,100],["2020-04-21",11469.9,11469.9,11469.9,11469.9,0],["2020-04-22",11469.9,11469.9,11469.9,11469.9,0],["2020-04-23",10380.58,10380.58,10380.58,10380.58,500],["2020-04-24",9355.34,9547.57,9355.34,9547.57,10000],["2020-04-27",9483.49,10380.58,9483.49,10380.58,3200],["2020-04-28",10380.58,10380.58,10380.58,10380.58,0],["2020-04-29",10380.58,10380.58,10380.58,10380.58,0],["2020-05-04",11341.74,11341.74,9355.34,9355.34,4300],["2020-05-05",9611.65,9611.65,9611.65,9611.65,2000],["2020-05-06",8714.56,8714.56,8714.56,8714.56,100],["2020-05-07",9547.57,9547.57,9547.57,9547.57,700],["2020-05-08",9547.57,9547.57,8650.48,9547.57,800],["2020-05-11",10380.58,10380.58,8714.56,9932.04,1500],["2020-05-12",10829.12,10829.12,9932.04,9932.04,2400],["2020-05-13",9932.04,9932.04,9932.04,9932.04,0],["2020-05-14",8970.87,8970.87,8970.87,8970.87,1100],["2020-05-15",9611.65,9611.65,9547.57,9547.57,2600],["2020-05-18",9547.57,9547.57,9547.57,9547.57,0],["2020-05-19",8714.56,8778.64,8714.56,8778.64,2700],["2020-05-20",8778.64,9547.57,8778.64,9547.57,300],["2020-05-21",10316.5,10316.5,10316.5,10316.5,200],["2020-05-22",9611.65,9611.65,9611.65,9611.65,100],["2020-05-25",9419.41,9547.57,9419.41,9547.57,500],["2020-05-26",8650.48,9483.49,8650.48,9483.49,1900],["2020-05-27",9483.49,9483.49,9483.49,9483.49,0],["2020-05-28",8586.41,9483.49,8586.41,9483.49,2000],["2020-05-29",8714.56,9867.96,8586.41,9867.96,1500],["2020-06-01",9739.8,10765.05,9739.8,10124.27,6600],["2020-06-02",10124.27,10124.27,10124.27,10124.27,0],["2020-06-03",9547.57,10893.2,9547.57,10765.05,900],["2020-06-04",9739.8,11726.21,9739.8,10765.05,1200],["2020-06-05",9867.96,9867.96,9867.96,9867.96,300],["2020-06-08",8906.79,8970.87,8906.79,8906.79,2300],["2020-06-09",9611.65,9611.65,9611.65,9611.65,200],["2020-06-10",10380.58,10508.73,9932.04,9996.11,2400],["2020-06-11",9034.95,10893.2,9034.95,10893.2,4000],["2020-06-12",10893.2,10893.2,10893.2,10893.2,0],["2020-06-15",9803.88,11662.13,9803.88,10124.27,3700],["2020-06-16",10124.27,10124.27,10124.27,10124.27,0],["2020-06-17",10124.27,10124.27,10124.27,10124.27,0],["2020-06-18",10124.27,10124.27,10124.27,10124.27,0],["2020-06-19",9419.41,11021.36,9227.18,10893.2,5500],["2020-06-22",10829.12,10829.12,10829.12,10829.12,400],["2020-06-23",10829.12,10829.12,10829.12,10829.12,0],["2020-06-24",10829.12,10829.12,10829.12,10829.12,0],["2020-06-25",10829.12,10829.12,10829.12,10829.12,0],["2020-06-26",10444.66,10444.66,9803.88,9803.88,200],["2020-06-29",8842.72,10636.89,8842.72,8842.72,7000],["2020-06-30",9611.65,9675.73,9611.65,9611.65,1500],["2020-07-01",10380.58,10380.58,10380.58,10380.58,100],["2020-07-02",9419.41,9419.41,9419.41,9419.41,200],["2020-07-03",9611.65,9611.65,9611.65,9611.65,100],["2020-07-06",9867.96,10380.58,9867.96,10380.58,3600],["2020-07-07",11341.74,11341.74,9803.88,10893.2,2000],["2020-07-08",11854.37,11854.37,11854.37,11854.37,200],["2020-07-09",11854.37,11854.37,11854.37,11854.37,0],["2020-07-10",11149.51,11149.51,10700.97,10700.97,1000],["2020-07-13",11149.51,11149.51,9739.8,10829.12,2700],["2020-07-14",11149.51,11149.51,10700.97,10700.97,600],["2020-07-15",10700.97,10700.97,10700.97,10700.97,0],["2020-07-16",9803.88,11085.43,9739.8,10765.05,3800],["2020-07-17",9803.88,10765.05,9803.88,10765.05,400],["2020-07-20",10765.05,10765.05,10765.05,10765.05,0],["2020-07-21",10765.05,10765.05,10765.05,10765.05,0],["2020-07-22",9803.88,10444.66,9803.88,10188.35,2500],["2020-07-23",10124.27,10124.27,10124.27,10124.27,100],["2020-07-24",10124.27,10124.27,10124.27,10124.27,0],["2020-07-27",10124.27,10124.27,9227.18,9996.11,2100],["2020-07-28",9996.11,9996.11,9996.11,9996.11,0],["2020-07-29",9996.11,9996.11,9996.11,9996.11,0],["2020-07-30",9803.88,9867.96,9803.88,9867.96,200],["2020-07-31",8970.87,8970.87,8970.87,8970.87,100],["2020-08-03",8266.02,9099.03,8137.86,8137.86,4500],["2020-08-04",8586.41,8906.79,8586.41,8906.79,3100],["2020-08-05",9291.26,9291.26,9227.18,9227.18,300],["2020-08-06",8650.48,8650.48,8394.17,8458.25,2800],["2020-08-07",8906.79,9227.18,8906.79,9034.95,400],["2020-08-10",8970.87,8970.87,8458.25,8650.48,1400],["2020-08-11",8906.79,9099.03,8842.72,9034.95,1200],["2020-08-12",8394.17,8394.17,8137.86,8201.94,3800],["2020-08-13",8330.09,8330.09,7561.16,7817.47,3600],["2020-08-14",8522.33,8586.41,7176.7,7561.16,18100],["2020-08-17",8201.94,8266.02,8201.94,8266.02,1300],["2020-08-18",8650.48,9034.95,8458.25,9034.95,12200],["2020-08-19",8970.87,9867.96,8842.72,9611.65,18400],["2020-08-20",10508.73,10508.73,10188.35,10252.42,2400],["2020-08-21",10188.35,10829.12,9291.26,9291.26,3800],["2020-08-24",9227.18,9611.65,8458.25,9611.65,7300],["2020-08-25",9932.04,9932.04,9932.04,9932.04,100],["2020-08-26",9034.95,9034.95,8970.87,8970.87,9900],["2020-08-27",8458.25,8458.25,8330.09,8330.09,1100],["2020-08-28",8394.17,8394.17,8394.17,8394.17,100],["2020-08-31",8458.25,8842.72,8394.17,8458.25,2500],["2020-09-01",8330.09,9291.26,8330.09,9291.26,11600],["2020-09-03",9291.26,9291.26,8906.79,8906.79,1100],["2020-09-04",8906.79,8906.79,8906.79,8906.79,600],["2020-09-07",8970.87,8970.87,8970.87,8970.87,100],["2020-09-08",8394.17,8970.87,8394.17,8970.87,3400],["2020-09-09",9034.95,9034.95,8970.87,8970.87,500],["2020-09-10",9034.95,9099.03,8650.48,8650.48,3600],["2020-09-11",8650.48,8970.87,8650.48,8970.87,3300],["2020-09-14",8970.87,9034.95,8970.87,8970.87,4800],["2020-09-15",9034.95,9803.88,8778.64,8778.64,5100],["2020-09-16",8778.64,9034.95,8714.56,8970.87,14800],["2020-09-17",9291.26,9611.65,9163.1,9227.18,1800],["2020-09-18",8842.72,8842.72,8714.56,8714.56,1700],["2020-09-21",8778.64,9227.18,8714.56,8970.87,8100],["2020-09-22",8970.87,8970.87,8970.87,8970.87,0],["2020-09-23",8970.87,8970.87,8970.87,8970.87,0],["2020-09-24",8650.48,8842.72,8586.41,8842.72,3600],["2020-09-25",8650.48,8970.87,8650.48,8970.87,1700],["2020-09-28",8970.87,8970.87,8970.87,8970.87,1000],["2020-09-29",8522.33,8522.33,8522.33,8522.33,300],["2020-09-30",8714.56,8906.79,7753.4,8906.79,3900],["2020-10-01",8842.72,8970.87,8842.72,8970.87,900],["2020-10-02",8842.72,8842.72,8137.86,8330.09,8300],["2020-10-05",8330.09,8778.64,7561.16,8586.41,6100],["2020-10-06",8330.09,8330.09,7753.4,7753.4,4100],["2020-10-07",8073.78,8394.17,7753.4,7817.47,1400],["2020-10-08",7881.55,8201.94,7689.32,7689.32,2000],["2020-10-09",7945.63,7945.63,7176.7,7176.7,2400],["2020-10-12",7753.4,7881.55,7561.16,7625.24,3900],["2020-10-13",7945.63,7945.63,7625.24,7625.24,1600],["2020-10-14",7689.32,7753.4,7689.32,7753.4,200],["2020-10-15",7689.32,7945.63,7689.32,7945.63,800],["2020-10-16",7945.63,8201.94,7945.63,8201.94,195000],["2020-10-19",8009.71,8266.02,7561.16,7561.16,3300],["2020-10-20",7689.32,7753.4,7689.32,7689.32,900],["2020-10-21",7689.32,7689.32,7689.32,7689.32,2000],["2020-10-22",7368.93,8137.86,7176.7,7304.85,3600],["2020-10-23",7625.24,7689.32,7625.24,7689.32,1700],["2020-10-26",7240.77,7240.77,7240.77,7240.77,200],["2020-10-27",7689.32,7881.55,7112.62,7112.62,1100],["2020-10-28",7240.77,7240.77,7240.77,7240.77,100],["2020-10-29",7304.85,7625.24,7304.85,7625.24,300],["2020-10-30",7689.32,7689.32,7176.7,7689.32,1400],["2020-11-02",7817.47,7945.63,7368.93,7817.47,1200],["2020-11-03",7817.47,7817.47,7817.47,7817.47,0],["2020-11-04",7689.32,8394.17,7689.32,8394.17,10100],["2020-11-05",7689.32,8330.09,7689.32,8330.09,600],["2020-11-06",8394.17,8394.17,7753.4,8330.09,500],["2020-11-09",7689.32,8330.09,7561.16,7561.16,8000],["2020-11-10",7881.55,8266.02,7368.93,7368.93,4600],["2020-11-11",7817.47,8073.78,6792.23,8073.78,4500],["2020-11-12",7433.01,8009.71,7304.85,8009.71,2400],["2020-11-13",7817.47,8009.71,7817.47,8009.71,200],["2020-11-16",8009.71,8009.71,8009.71,8009.71,100],["2020-11-17",7881.55,8201.94,7625.24,8201.94,1500],["2020-11-18",8201.94,8201.94,8201.94,8201.94,0],["2020-11-19",8201.94,8201.94,8201.94,8201.94,0],["2020-11-20",8201.94,8201.94,8201.94,8201.94,0],["2020-11-23",7881.55,7881.55,7689.32,7881.55,1500],["2020-11-24",7689.32,7689.32,7689.32,7689.32,1000],["2020-11-25",7561.16,7945.63,7561.16,7945.63,700],["2020-11-26",7881.55,7945.63,7497.09,7945.63,3100],["2020-11-27",8266.02,8266.02,8201.94,8201.94,200],["2020-11-30",7817.47,7817.47,7817.47,7817.47,2100],["2020-12-01",7817.47,8073.78,7817.47,8073.78,600],["2020-12-02",8073.78,8073.78,8073.78,8073.78,0],["2020-12-03",7817.47,7945.63,7689.32,7945.63,1400],["2020-12-04",7753.4,7945.63,7753.4,7945.63,1200],["2020-12-07",8073.78,8137.86,7689.32,8073.78,700],["2020-12-08",7881.55,7945.63,7881.55,7945.63,1600],["2020-12-09",7945.63,7945.63,7689.32,7881.55,2900],["2020-12-10",8073.78,8394.17,7945.63,8266.02,3400],["2020-12-11",8201.94,8330.09,8201.94,8330.09,1400],["2020-12-14",8330.09,8330.09,8073.78,8073.78,300],["2020-12-15",8073.78,8073.78,8073.78,8073.78,0],["2020-12-16",8073.78,8330.09,8073.78,8330.09,200],["2020-12-17",7753.4,7753.4,7689.32,7689.32,7100],["2020-12-18",7753.4,8330.09,7689.32,8009.71,6900],["2020-12-21",7753.4,7817.47,7625.24,7625.24,2300],["2020-12-22",7817.47,7817.47,6920.39,6984.46,15500],["2020-12-23",7176.7,7625.24,6535.92,7625.24,17200],["2020-12-24",7753.4,8073.78,7625.24,7817.47,1900],["2020-12-25",7368.93,7689.32,7368.93,7368.93,14600],["2020-12-28",7368.93,7625.24,7368.93,7433.01,1800],["2020-12-29",7433.01,7561.16,7433.01,7561.16,2200],["2020-12-30",7497.09,7625.24,7497.09,7625.24,1400],["2020-12-31",7625.24,7625.24,7112.62,7240.77,1700],["2021-01-04",7368.93,7625.24,7368.93,7625.24,6700],["2021-01-05",7368.93,7689.32,7368.93,7689.32,9100],["2021-01-06",7625.24,7625.24,7561.16,7561.16,10100],["2021-01-07",7561.16,7881.55,7561.16,7881.55,22800],["2021-01-08",7881.55,7945.63,7689.32,7945.63,6200],["2021-01-11",7945.63,7945.63,7497.09,7497.09,1000],["2021-01-12",7817.47,7817.47,7817.47,7817.47,1200],["2021-01-13",7497.09,7817.47,7497.09,7689.32,3900],["2021-01-14",7753.4,7753.4,7689.32,7753.4,6900],["2021-01-15",7753.4,7881.55,7753.4,7881.55,3000],["2021-01-18",7881.55,7881.55,7817.47,7881.55,2645],["2021-01-19",7561.16,7689.32,7433.01,7689.32,15100],["2021-01-20",7689.32,7753.4,7368.93,7689.32,5100],["2021-01-21",7625.24,7753.4,7625.24,7753.4,3800],["2021-01-22",7689.32,7753.4,7625.24,7753.4,1600],["2021-01-25",7753.4,7753.4,7497.09,7689.32,2800],["2021-01-26",7753.4,7817.47,7497.09,7689.32,13000],["2021-01-27",7497.09,7625.24,7368.93,7625.24,3900],["2021-01-28",7112.62,7625.24,7112.62,7625.24,300],["2021-01-29",7497.09,7625.24,7368.93,7497.09,2800],["2021-02-01",7817.47,7817.47,7368.93,7368.93,300],["2021-02-02",7625.24,7689.32,7368.93,7368.93,900],["2021-02-03",7112.62,7625.24,7112.62,7561.16,1500],["2021-02-04",7561.16,7561.16,7561.16,7561.16,0],["2021-02-05",7625.24,7625.24,7625.24,7625.24,100],["2021-02-08",7625.24,7625.24,7497.09,7497.09,1400],["2021-02-09",7497.09,7561.16,7497.09,7497.09,1600],["2021-02-17",7497.09,7497.09,7497.09,7497.09,0],["2021-02-18",7433.01,7497.09,7433.01,7497.09,700],["2021-02-19",7497.09,7689.32,7497.09,7689.32,2100],["2021-02-22",7561.16,7625.24,7561.16,7625.24,5000],["2021-02-23",7689.32,7689.32,7625.24,7689.32,7200],["2021-02-24",7689.32,7945.63,7689.32,7945.63,9900],["2021-02-25",7945.63,8266.02,7945.63,8266.02,12000],["2021-02-26",8266.02,8330.09,8009.71,8137.86,18500],["2021-03-01",8137.86,8522.33,8073.78,8522.33,11600],["2021-03-02",8522.33,8522.33,8330.09,8458.25,8500],["2021-03-03",8586.41,8586.41,8330.09,8458.25,20800],["2021-03-04",8458.25,8458.25,8330.09,8458.25,10900],["2021-03-05",8522.33,8522.33,8266.02,8458.25,10900],["2021-03-08",8458.25,8650.48,8330.09,8522.33,6200],["2021-03-09",8650.48,8714.56,8522.33,8586.41,4900],["2021-03-10",8586.41,8778.64,8586.41,8714.56,9400],["2021-03-11",8842.72,8842.72,8714.56,8778.64,7800],["2021-03-12",8842.72,8842.72,8650.48,8842.72,2500],["2021-03-15",8842.72,8970.87,8650.48,8842.72,9100],["2021-03-16",9315.23,9315.23,8842.72,9315.23,7200],["2021-03-17",9247.73,9247.73,8437.71,9180.22,5600],["2021-03-18",9045.22,9180.22,8707.71,9112.72,8500],["2021-03-19",9180.22,9180.22,8572.71,8775.21,5520],["2021-03-22",8977.72,9045.22,8910.22,8910.22,12600],["2021-03-23",8910.22,8977.72,8910.22,8910.22,1900],["2021-03-24",8842.72,8910.22,8842.72,8910.22,300],["2021-03-25",8572.71,8842.72,8167.7,8842.72,2900],["2021-03-26",8842.72,8842.72,8775.21,8775.21,2200],["2021-03-29",8235.2,8977.72,7965.19,8842.72,5600],["2021-03-30",8775.21,8842.72,8437.71,8842.72,8200],["2021-03-31",8775.21,8775.21,8775.21,8775.21,300],["2021-04-01",8775.21,8775.21,8707.71,8707.71,700],["2021-04-02",8707.71,8707.71,8707.71,8707.71,1200],["2021-04-05",8707.71,8707.71,8235.2,8707.71,1100],["2021-04-06",8707.71,8707.71,8707.71,8707.71,0],["2021-04-07",8640.21,8640.21,8235.2,8640.21,2700],["2021-04-08",8640.21,8640.21,8640.21,8640.21,200],["2021-04-09",8572.71,8707.71,8572.71,8707.71,7300],["2021-04-12",8707.71,8775.21,8640.21,8775.21,2300],["2021-04-13",8775.21,8775.21,8775.21,8775.21,4000],["2021-04-14",8775.21,8775.21,8640.21,8707.71,1500],["2021-04-15",8775.21,8775.21,8707.71,8707.71,7800],["2021-04-16",8707.71,8707.71,8505.21,8707.71,2000],["2021-04-19",8775.21,8775.21,8775.21,8775.21,200],["2021-04-20",8775.21,8775.21,8235.2,8235.2,2000],["2021-04-22",8775.21,8775.21,7897.69,8707.71,7400],["2021-04-23",8775.21,8775.21,8775.21,8775.21,200],["2021-04-26",8572.71,8640.21,8572.71,8640.21,1300],["2021-04-27",8640.21,8640.21,8572.71,8572.71,5400],["2021-04-28",8572.71,8572.71,8100.2,8167.7,3800],["2021-04-29",7762.69,8302.7,7762.69,8302.7,3300],["2021-05-04",8302.7,8302.7,8100.2,8302.7,3300],["2021-05-05",8302.7,8437.71,8302.7,8437.71,6900],["2021-05-06",8437.71,8572.71,8370.2,8437.71,3700],["2021-05-07",8437.71,8437.71,8100.2,8437.71,3400],["2021-05-10",8437.71,8437.71,8437.71,8437.71,100],["2021-05-11",8437.71,8437.71,8100.2,8370.2,3100],["2021-05-12",8100.2,8302.7,8100.2,8235.2,1500],["2021-05-13",8437.71,8437.71,8302.7,8302.7,2000],["2021-05-14",8302.7,8302.7,8302.7,8302.7,3500],["2021-05-17",7830.19,8167.7,7762.69,8100.2,9500],["2021-05-18",7830.19,8167.7,7830.19,8167.7,1300],["2021-05-19",8100.2,8100.2,7897.69,8100.2,400],["2021-05-20",8100.2,8100.2,7965.19,7965.19,500],["2021-05-21",7897.69,7897.69,7830.19,7830.19,6100],["2021-05-24",7897.69,7897.69,7762.69,7762.69,9300],["2021-05-25",7695.19,7762.69,7695.19,7762.69,700],["2021-05-26",7762.69,7762.69,7695.19,7695.19,2300],["2021-05-27",7560.18,7627.69,7425.18,7492.68,10800],["2021-05-28",7492.68,7492.68,7492.68,7492.68,800],["2021-05-31",7222.68,7492.68,7222.68,7492.68,2400],["2021-06-01",7425.18,7492.68,7357.68,7425.18,7900],["2021-06-02",7425.18,7560.18,7425.18,7560.18,5200],["2021-06-03",7627.69,8302.7,7627.69,8235.2,10200],["2021-06-04",8370.2,8572.71,8370.2,8437.71,15400],["2021-06-07",8572.71,9247.73,8505.21,9247.73,27600],["2021-06-08",9315.23,9585.23,9247.73,9315.23,22700],["2021-06-09",9247.73,9247.73,8437.71,9112.72,5800],["2021-06-10",8437.71,8775.21,8370.2,8775.21,3100],["2021-06-11",8775.21,8775.21,8437.71,8572.71,4900],["2021-06-14",8572.71,8572.71,7830.19,8437.71,10500],["2021-06-15",8235.2,8437.71,8100.2,8437.71,5500],["2021-06-16",8437.71,8437.71,7965.19,7965.19,2800],["2021-06-17",8100.2,8370.2,8100.2,8370.2,3200],["2021-06-18",8370.2,8370.2,7965.19,8370.2,3800],["2021-06-21",8437.71,8437.71,8370.2,8437.71,1400],["2021-06-22",8302.7,8437.71,8302.7,8437.71,2800],["2021-06-23",8437.71,8437.71,8100.2,8370.2,900],["2021-06-24",8235.2,8235.2,8235.2,8235.2,600],["2021-06-25",8167.7,8235.2,7965.19,7965.19,1700],["2021-06-28",7965.19,8032.7,7965.19,7965.19,8600],["2021-06-29",8032.7,8100.2,7965.19,8100.2,1500],["2021-06-30",8100.2,8100.2,7830.19,8100.2,900],["2021-07-01",7762.69,8032.7,7762.69,7965.19,1600],["2021-07-02",7965.19,8032.7,7762.69,8032.7,11600],["2021-07-05",7830.19,7897.69,7830.19,7897.69,1800],["2021-07-06",8100.2,8100.2,7897.69,7965.19,1000],["2021-07-07",7965.19,7965.19,7830.19,7897.69,6800],["2021-07-08",7762.69,7762.69,7560.18,7762.69,2400],["2021-07-09",7762.69,7762.69,7762.69,7762.69,300],["2021-07-12",7830.19,8100.2,7830.19,8032.7,35400],["2021-07-13",8032.7,8032.7,7897.69,7897.69,1000],["2021-07-14",7897.69,7897.69,7897.69,7897.69,700],["2021-07-15",7897.69,7897.69,7492.68,7762.69,3300],["2021-07-16",7830.19,7897.69,7762.69,7762.69,1200],["2021-07-19",7155.17,8302.7,7020.17,8302.7,31700],["2021-07-20",8302.7,8370.2,8302.7,8302.7,3000],["2021-07-21",8437.71,8437.71,8437.71,8437.71,500],["2021-07-22",7762.69,8032.7,7627.69,7965.19,30500],["2021-07-23",7897.69,7897.69,7897.69,7897.69,100],["2021-07-26",7897.69,7897.69,7897.69,7897.69,1100],["2021-07-27",7762.69,7762.69,7560.18,7762.69,2700],["2021-07-28",7762.69,7762.69,7762.69,7762.69,2200],["2021-07-29",7897.69,7897.69,7425.18,7897.69,3900],["2021-07-30",7897.69,7897.69,7897.69,7897.69,0],["2021-08-02",7830.19,7830.19,7830.19,7830.19,1300],["2021-08-03",7762.69,7762.69,7492.68,7492.68,400],["2021-08-04",7492.68,7762.69,7492.68,7762.69,700],["2021-08-05",7695.19,7695.19,7627.69,7627.69,5500],["2021-08-06",7695.19,7762.69,7695.19,7762.69,2300],["2021-08-09",7762.69,7830.19,7762.69,7830.19,200],["2021-08-10",7897.69,7897.69,7695.19,7695.19,7400],["2021-08-11",7762.69,8100.2,7762.69,8100.2,27500],["2021-08-12",8437.71,8910.22,8437.71,8910.22,52700],["2021-08-13",8910.22,9787.74,8910.22,9787.74,38900],["2021-08-16",10462.76,10732.76,10462.76,10732.76,97100],["2021-08-17",11677.79,11745.29,11407.78,11745.29,125000],["2021-08-18",12892.81,12892.81,12892.81,12892.81,90700],["2021-08-19",14175.35,14175.35,11677.79,11880.29,104600],["2021-08-20",11475.28,12285.3,11475.28,12015.29,156800],["2021-08-23",12082.79,13162.82,12015.29,13162.82,151200],["2021-08-24",13162.82,14445.35,13162.82,13365.33,66900],["2021-08-25",13500.33,13702.83,12082.79,13230.32,77710],["2021-08-26",12150.3,12960.32,11947.79,12960.32,165900],["2021-08-27",12892.81,13365.33,11677.79,12757.81,157800],["2021-08-30",12757.81,13567.83,12285.3,13365.33,163200],["2021-08-31",13297.82,13702.83,12690.31,12757.81,112500],["2021-09-01",12150.3,12757.81,11677.79,12622.81,67400],["2021-09-06",12487.8,12487.8,11677.79,11880.29,77300],["2021-09-07",11880.29,11880.29,11340.28,11340.28,77100],["2021-09-08",11340.28,11745.29,10800.26,11745.29,40400],["2021-09-09",11745.29,12150.3,11407.78,11407.78,18000],["2021-09-10",11947.79,11947.79,11070.27,11475.28,25600],["2021-09-13",11475.28,11475.28,10800.26,10800.26,40000],["2021-09-14",11137.77,11137.77,9787.74,10057.75,86200],["2021-09-15",10057.75,11002.77,9720.24,11002.77,47400],["2021-09-16",11745.29,11745.29,10462.76,11002.77,22900],["2021-09-17",10935.27,11475.28,10597.76,10800.26,48800],["2021-09-20",10732.76,11137.77,10260.25,10597.76,30000],["2021-09-21",10462.76,10597.76,10125.25,10462.76,23200],["2021-09-22",10462.76,10665.26,9450.23,10462.76,38100],["2021-09-23",10732.76,10732.76,10125.25,10462.76,14600],["2021-09-24",9787.74,10665.26,9787.74,10125.25,20400],["2021-09-27",10462.76,10462.76,9720.24,10057.75,15300],["2021-09-28",10057.75,10057.75,9450.23,9517.73,36300],["2021-09-29",9990.24,9990.24,9315.23,9585.23,8600],["2021-09-30",9652.74,9720.24,9315.23,9450.23,27400],["2021-10-01",9787.74,9787.74,9247.73,9450.23,18200],["2021-10-04",8977.72,9450.23,8977.72,9315.23,17400],["2021-10-05",9585.23,9585.23,9315.23,9585.23,18000],["2021-10-06",9517.73,9990.24,9315.23,9382.73,13200],["2021-10-07",9652.74,9652.74,9180.22,9450.23,12100],["2021-10-08",9585.23,9652.74,9315.23,9450.23,20400],["2021-10-11",9450.23,9652.74,9450.23,9585.23,21600],["2021-10-12",9585.23,10327.75,9585.23,10125.25,55000],["2021-10-13",10192.75,10327.75,10057.75,10057.75,22300],["2021-10-14",9990.24,9990.24,9585.23,9990.24,17800],["2021-10-15",9450.23,9990.24,9450.23,9720.24,21100],["2021-10-18",9585.23,9720.24,9517.73,9652.74,8200],["2021-10-19",9585.23,9855.24,9382.73,9517.73,17600],["2021-10-20",9720.24,9720.24,9450.23,9585.23,6500],["2021-10-21",9652.74,10530.26,9652.74,10530.26,140000],["2021-10-22",10665.26,11340.28,10665.26,11002.77,124600],["2021-10-25",11205.27,11475.28,11002.77,11137.77,45400],["2021-10-26",11070.27,11070.27,10260.25,10867.77,85100],["2021-10-27",11002.77,11137.77,10530.26,10800.26,47800],["2021-10-28",10800.26,10935.27,10732.76,10935.27,34600],["2021-10-29",10732.76,11002.77,10732.76,10800.26,23000],["2021-11-01",10800.26,11070.27,10800.26,10867.77,37900],["2021-11-02",10867.77,11475.28,10867.77,11340.28,141300],["2021-11-03",11407.78,11542.78,10935.27,10935.27,55300],["2021-11-04",10800.26,11070.27,10800.26,11002.77,8600],["2021-11-05",10935.27,11340.28,10867.77,11002.77,18100],["2021-11-08",11070.27,11340.28,10935.27,11002.77,21500],["2021-11-09",11137.77,11137.77,10935.27,11002.77,23500],["2021-11-10",11002.77,11880.29,10935.27,11610.28,130600],["2021-11-11",12082.79,12082.79,11407.78,11407.78,41400],["2021-11-12",11340.28,11340.28,11205.27,11340.28,66411],["2021-11-15",11340.28,11880.29,11137.77,11677.79,132800],["2021-11-16",11677.79,12217.8,11677.79,11947.79,75100],["2021-11-17",12217.8,12217.8,11475.28,11880.29,37800],["2021-11-18",11610.28,11610.28,11272.78,11475.28,46600],["2021-11-19",11475.28,11475.28,10867.77,11340.28,54400],["2021-11-22",11340.28,11340.28,10462.76,10462.76,64400],["2021-11-23",10125.25,11205.27,10057.75,11205.27,48000],["2021-11-24",11205.27,11205.27,10732.76,11002.77,33600],["2021-11-25",10935.27,11475.28,10665.26,11475.28,81700],["2021-11-26",11610.28,12622.81,11610.28,12622.81,317600],["2021-11-29",12825.31,13837.84,12825.31,13837.84,89400],["2021-11-30",15052.87,15187.87,14715.36,15187.87,95000],["2021-12-01",16537.9,16672.91,13837.84,14647.86,364400],["2021-12-02",14512.85,15862.89,13297.82,14175.35,191500],["2021-12-03",14175.35,14782.86,13500.33,13837.84,53800],["2021-12-06",13027.82,13567.83,12487.8,12487.8,135000],["2021-12-07",12487.8,13095.32,11407.78,11947.79,129400],["2021-12-08",11610.28,12082.79,11475.28,11947.79,39800],["2021-12-09",11880.29,11880.29,11407.78,11745.29,55100],["2021-12-10",11745.29,12150.3,11542.78,12082.79,51800],["2021-12-13",12082.79,12150.3,11812.79,12015.29,38800],["2021-12-14",12082.79,12082.79,11745.29,11812.79,58500],["2021-12-15",11947.79,11947.79,11542.78,11610.28,41900],["2021-12-16",11745.29,11880.29,11677.79,11745.29,27900],["2021-12-17",11745.29,11745.29,11475.28,11610.28,68600],["2021-12-20",11745.29,11745.29,11407.78,11542.78,34900],["2021-12-21",11542.78,11812.79,11340.28,11542.78,80100],["2021-12-22",11542.78,11610.28,11137.77,11475.28,54700],["2021-12-23",11542.78,11542.78,11205.27,11272.78,28200],["2021-12-24",11272.78,11475.28,11205.27,11475.28,21000],["2021-12-27",11475.28,11610.28,11340.28,11340.28,29400],["2021-12-28",11340.28,12420.3,11272.78,12420.3,95300],["2021-12-29",12690.31,13635.33,12082.79,12487.8,60500],["2021-12-30",12487.8,12487.8,11812.79,11947.79,22200],["2021-12-31",11947.79,12015.29,11475.28,11880.29,42900],["2022-01-04",11880.29,12420.3,11610.28,11880.29,35300],["2022-01-05",12082.79,12082.79,11812.79,11947.79,12300],["2022-01-06",11947.79,12082.79,11745.29,11812.79,27600],["2022-01-07",11745.29,11947.79,11542.78,11812.79,25200],["2022-01-10",11610.28,11677.79,11407.78,11542.78,56500],["2022-01-11",11812.79,11812.79,11205.27,11205.27,18700],["2022-01-12",11272.78,11610.28,11002.77,11542.78,34400],["2022-01-13",11542.78,11542.78,11205.27,11475.28,36700],["2022-01-14",11340.28,11475.28,11272.78,11340.28,17700],["2022-01-17",11475.28,11475.28,10800.26,11205.27,17100],["2022-01-18",11137.77,11340.28,10125.25,11272.78,19600],["2022-01-19",11272.78,11340.28,10192.75,11272.78,20800],["2022-01-20",11340.28,11340.28,10462.76,11205.27,4900],["2022-01-21",11137.77,11205.27,10800.26,11205.27,10900],["2022-01-24",11137.77,11272.78,10530.26,11002.77,3900],["2022-01-25",11002.77,11002.77,10462.76,10800.26,8100],["2022-01-26",11137.77,11137.77,9720.24,10395.25,22900],["2022-01-27",10867.77,10867.77,10395.25,10530.26,8300],["2022-01-28",10665.26,10800.26,10260.25,10665.26,6000],["2022-02-07",10597.76,10800.26,10462.76,10800.26,16700],["2022-02-08",10800.26,10800.26,10665.26,10800.26,2900],["2022-02-09",11137.77,11137.77,10935.27,11002.77,1300],["2022-02-10",10935.27,10935.27,10800.26,10867.77,9800],["2022-02-11",10800.26,11002.77,10800.26,10800.26,14500],["2022-02-14",11137.77,11137.77,10732.76,10732.76,8100],["2022-02-15",10800.26,10800.26,10597.76,10732.76,14000],["2022-02-16",10800.26,10800.26,10732.76,10732.76,6600],["2022-02-17",10665.26,10935.27,10665.26,10867.77,3300],["2022-02-18",10800.26,11745.29,10800.26,11340.28,47200],["2022-02-21",11745.29,12082.79,11677.79,11812.79,39600],["2022-02-22",11542.78,12015.29,11475.28,11812.79,29000],["2022-02-23",11542.78,11880.29,11475.28,11542.78,29100],["2022-02-24",11745.29,11812.79,11340.28,11542.78,27200],["2022-02-25",11542.78,11745.29,11475.28,11542.78,2000],["2022-02-28",11475.28,11880.29,11407.78,11812.79,37600],["2022-03-01",11812.79,11880.29,11745.29,11812.79,8100],["2022-03-02",11812.79,11880.29,11542.78,11880.29,37900],["2022-03-03",11880.29,13027.82,11880.29,12825.31,173900],["2022-03-04",12960.32,12960.32,12217.8,12217.8,42300],["2022-03-07",12757.81,12757.81,12217.8,12420.3,34600],["2022-03-08",12555.31,12555.31,11947.79,12285.3,56600],["2022-03-09",12285.3,12487.8,12015.29,12150.3,32200],["2022-03-10",12217.8,12487.8,12217.8,12420.3,19600],["2022-03-11",12420.3,12622.81,12420.3,12555.31,71300],["2022-03-14",12622.81,12622.81,12150.3,12285.3,45600],["2022-03-15",12420.3,12487.8,12285.3,12420.3,11100],["2022-03-16",12352.8,12487.8,12352.8,12487.8,21700],["2022-03-17",12487.8,12487.8,12015.29,12420.3,18400],["2022-03-18",12634.45,12634.45,11920.64,12348.92,21600],["2022-03-21",12563.07,12563.07,11920.64,12348.92,1400],["2022-03-22",12348.92,12348.92,11992.02,12063.4,24100],["2022-03-23",11992.02,12348.92,11849.25,11920.64,31500],["2022-03-24",11920.64,12134.78,11920.64,11992.02,17900],["2022-03-25",12848.59,12848.59,11992.02,12206.16,13600],["2022-03-28",12063.4,12134.78,11920.64,11992.02,37900],["2022-03-29",11992.02,12277.54,11920.64,12277.54,25100],["2022-03-30",11992.02,12206.16,11920.64,12063.4,28500],["2022-03-31",12563.07,12563.07,11992.02,12134.78,3100],["2022-04-01",11920.64,12277.54,11920.64,12277.54,13900],["2022-04-04",12277.54,12277.54,11920.64,12134.78,20000],["2022-04-05",12134.78,12277.54,11992.02,12063.4,10900],["2022-04-06",12134.78,12134.78,11920.64,12134.78,21000],["2022-04-07",12134.78,12206.16,11920.64,12134.78,19500],["2022-04-08",12134.78,12134.78,11420.97,11849.25,25900],["2022-04-12",12063.4,12063.4,11635.11,11635.11,1400],["2022-04-13",11635.11,11849.25,11420.97,11849.25,2700],["2022-04-14",12134.78,12134.78,12134.78,12134.78,100],["2022-04-15",12063.4,12134.78,11064.06,11706.49,13400],["2022-04-18",11064.06,11563.73,11064.06,11563.73,7500],["2022-04-19",11563.73,11563.73,11064.06,11420.97,4900],["2022-04-20",11135.44,11206.83,10778.54,11206.83,14000],["2022-04-21",11135.44,11206.83,10778.54,11135.44,14100],["2022-04-22",11278.21,11635.11,11278.21,11349.59,8900],["2022-04-25",11420.97,11420.97,10849.92,10849.92,14700],["2022-04-26",11420.97,11420.97,10207.49,11135.44,9400],["2022-04-27",11420.97,11420.97,11064.06,11349.59,900],["2022-04-28",11706.49,11706.49,11349.59,11492.35,2300],["2022-04-29",11492.35,11563.73,11492.35,11563.73,3500],["2022-05-04",11420.97,11563.73,11420.97,11492.35,4500],["2022-05-05",11563.73,11563.73,11206.83,11492.35,8000],["2022-05-06",11349.59,11420.97,11064.06,11420.97,4500],["2022-05-09",11135.44,11135.44,10635.78,10707.16,12900],["2022-05-10",11064.06,11206.83,11064.06,11206.83,600],["2022-05-11",11278.21,11278.21,10778.54,11206.83,1900],["2022-05-12",11206.83,11206.83,10707.16,10707.16,4500],["2022-05-13",10421.63,11064.06,10207.49,10849.92,17600],["2022-05-16",10778.54,10778.54,10707.16,10707.16,3500],["2022-05-17",10707.16,10707.16,10635.78,10635.78,5300],["2022-05-18",10635.78,10635.78,10493.01,10635.78,4100],["2022-05-19",10708.13,10708.13,10635.78,10708.13,1000],["2022-05-20",10925.19,10925.19,10708.13,10708.13,7200],["2022-05-23",10491.07,10780.48,10491.07,10780.48,12300],["2022-05-24",10780.48,10852.83,10418.72,10563.42,3600],["2022-05-25",10708.13,10708.13,10708.13,10708.13,500],["2022-05-26",10491.07,10852.83,10491.07,10708.13,4000],["2022-05-27",10708.13,10780.48,10563.42,10780.48,4900],["2022-05-30",10780.48,10780.48,10780.48,10780.48,500],["2022-05-31",10852.83,10852.83,10780.48,10852.83,4600],["2022-06-01",10925.19,10925.19,10925.19,10925.19,100],["2022-06-02",10925.19,10925.19,10780.48,10780.48,4700],["2022-06-03",10780.48,10780.48,10708.13,10780.48,7900],["2022-06-06",10852.83,10852.83,10852.83,10852.83,200],["2022-06-07",10852.83,10852.83,10708.13,10780.48,900],["2022-06-08",10780.48,10852.83,10635.78,10852.83,13200],["2022-06-09",10852.83,10852.83,10780.48,10852.83,2600],["2022-06-10",10852.83,10852.83,10635.78,10852.83,3500],["2022-06-13",10852.83,10852.83,10491.07,10491.07,5000],["2022-06-14",10274.02,10708.13,10274.02,10708.13,2700],["2022-06-15",10780.48,10780.48,10274.02,10346.37,3700],["2022-06-16",10346.37,10563.42,10346.37,10563.42,1400],["2022-06-17",10418.72,10491.07,10274.02,10274.02,7600],["2022-06-20",10274.02,10491.07,10201.66,10491.07,3400],["2022-06-21",10491.07,10491.07,9839.9,10491.07,3100],["2022-06-22",10129.31,10708.13,10129.31,10708.13,2200],["2022-06-23",10491.07,10491.07,10129.31,10274.02,3400],["2022-06-24",10129.31,10346.37,10129.31,10346.37,2100],["2022-06-27",10491.07,10491.07,10201.66,10491.07,4100],["2022-06-28",10491.07,10852.83,10491.07,10852.83,14700],["2022-06-29",10852.83,10852.83,10852.83,10852.83,2000],["2022-06-30",10852.83,10852.83,10852.83,10852.83,0],["2022-07-01",10635.78,10635.78,10635.78,10635.78,1000],["2022-07-04",10708.13,10708.13,10563.42,10563.42,2600],["2022-07-05",10418.72,10491.07,10418.72,10418.72,4000],["2022-07-06",10201.66,10201.66,10201.66,10201.66,1800],["2022-07-07",10201.66,10491.07,10201.66,10491.07,6300],["2022-07-08",10491.07,10491.07,10491.07,10491.07,100],["2022-07-11",10346.37,10635.78,10274.02,10635.78,1500],["2022-07-12",10635.78,10635.78,10635.78,10635.78,0],["2022-07-13",10491.07,10491.07,10491.07,10491.07,5100],["2022-07-14",10491.07,10635.78,10491.07,10635.78,5400],["2022-07-15",10635.78,10635.78,10635.78,10635.78,1500],["2022-07-18",10635.78,10635.78,10635.78,10635.78,0],["2022-07-19",10635.78,10635.78,10635.78,10635.78,200],["2022-07-20",10563.42,10563.42,10491.07,10563.42,2700],["2022-07-21",10635.78,10708.13,10635.78,10635.78,2300],["2022-07-22",10708.13,10708.13,10708.13,10708.13,3000],["2022-07-25",10852.83,10852.83,10491.07,10491.07,2000],["2022-07-26",10418.72,10708.13,10418.72,10708.13,1900],["2022-07-27",10635.78,10635.78,10635.78,10635.78,2000],["2022-07-28",10491.07,10708.13,10491.07,10708.13,900],["2022-07-29",10563.42,10708.13,10563.42,10708.13,5800],["2022-08-01",10491.07,10780.48,10491.07,10780.48,900],["2022-08-02",10635.78,10708.13,10635.78,10708.13,2200],["2022-08-03",10563.42,10708.13,10563.42,10708.13,11900],["2022-08-04",10708.13,10780.48,10708.13,10780.48,2900],["2022-08-05",10925.19,10925.19,10780.48,10852.83,6500],["2022-08-08",10563.42,10563.42,10563.42,10563.42,300],["2022-08-09",10635.78,10635.78,10563.42,10635.78,4400],["2022-08-10",10635.78,10635.78,10635.78,10635.78,200],["2022-08-11",10635.78,10708.13,10635.78,10708.13,800],["2022-08-12",10708.13,10708.13,10708.13,10708.13,300],["2022-08-15",10708.13,10708.13,10708.13,10708.13,500],["2022-08-16",10708.13,10708.13,10708.13,10708.13,100],["2022-08-17",10780.48,10780.48,10708.13,10708.13,400],["2022-08-18",10852.83,10925.19,10708.13,10708.13,8300],["2022-08-19",10708.13,10708.13,10708.13,10708.13,900],["2022-08-22",10708.13,10708.13,10708.13,10708.13,0],["2022-08-23",10563.42,10852.83,10563.42,10852.83,3900],["2022-08-24",10780.48,10780.48,10708.13,10708.13,200],["2022-08-25",10852.83,10925.19,10708.13,10708.13,2000],["2022-08-26",10708.13,10780.48,10635.78,10708.13,4600],["2022-08-29",10563.42,10852.83,10563.42,10852.83,2500],["2022-08-30",11069.89,11069.89,11069.89,11069.89,100],["2022-08-31",10635.78,10635.78,10491.07,10491.07,600],["2022-09-05",10563.42,10708.13,10563.42,10708.13,1000],["2022-09-06",10563.42,10708.13,10563.42,10708.13,1100],["2022-09-07",10708.13,10708.13,10708.13,10708.13,1000],["2022-09-08",10563.42,10563.42,10563.42,10563.42,1500],["2022-09-09",10491.07,10708.13,10491.07,10708.13,700],["2022-09-12",10708.13,10708.13,10635.78,10635.78,1100],["2022-09-13",10635.78,10635.78,10635.78,10635.78,400],["2022-09-14",10635.78,10635.78,10635.78,10635.78,0],["2022-09-15",10346.37,10346.37,10346.37,10346.37,700],["2022-09-16",10346.37,10635.78,10274.02,10274.02,3400],["2022-09-19",10274.02,10274.02,10274.02,10274.02,200],["2022-09-20",10129.31,10418.72,10129.31,10418.72,2900],["2022-09-21",10129.31,10129.31,10129.31,10129.31,900],["2022-09-22",10056.96,10274.02,10056.96,10274.02,100500],["2022-09-23",10274.02,10274.02,10274.02,10274.02,100],["2022-09-26",9912.25,9912.25,9912.25,9912.25,200],["2022-09-27",9912.25,10346.37,9912.25,10346.37,10900],["2022-09-28",10129.31,10129.31,10129.31,10129.31,1100],["2022-09-29",9767.55,10129.31,9767.55,10056.96,2200],["2022-09-30",9984.61,10056.96,9767.55,9984.61,7200],["2022-10-03",10129.31,10129.31,9478.14,10056.96,2900],["2022-10-04",10056.96,10129.31,9767.55,10129.31,2600],["2022-10-05",10129.31,10129.31,10129.31,10129.31,0],["2022-10-06",10129.31,10129.31,10129.31,10129.31,1500],["2022-10-07",9550.49,10129.31,9478.14,10129.31,1900],["2022-10-10",10056.96,10129.31,10056.96,10129.31,200],["2022-10-11",10129.31,10129.31,9622.85,9622.85,2200],["2022-10-12",10129.31,10129.31,10129.31,10129.31,200],["2022-10-13",9622.85,10129.31,9622.85,10129.31,6200],["2022-10-14",10129.31,10129.31,10129.31,10129.31,1000],["2022-10-17",10056.96,10129.31,10056.96,10129.31,2800],["2022-10-18",10129.31,10129.31,10129.31,10129.31,100],["2022-10-19",10129.31,10274.02,10129.31,10274.02,200],["2022-10-20",10129.31,10201.66,10129.31,10201.66,1100],["2022-10-21",10129.31,10129.31,10056.96,10129.31,7100],["2022-10-24",10129.31,10201.66,9622.85,10201.66,2300],["2022-10-25",9478.14,10129.31,9405.79,10129.31,11100],["2022-10-26",10129.31,10129.31,10129.31,10129.31,0],["2022-10-27",9478.14,10129.31,9478.14,10129.31,600],["2022-10-28",10056.96,10056.96,9767.55,10056.96,1900],["2022-10-31",10056.96,10274.02,10056.96,10274.02,2400],["2022-11-01",10274.02,10274.02,10274.02,10274.02,100],["2022-11-02",9550.49,9550.49,9550.49,9550.49,400],["2022-11-03",9622.85,10274.02,9622.85,10274.02,300],["2022-11-04",9550.49,10129.31,9550.49,10129.31,9000],["2022-11-07",9550.49,10056.96,9550.49,10056.96,3100],["2022-11-08",10056.96,10056.96,10056.96,10056.96,0],["2022-11-09",9550.49,10056.96,9550.49,10056.96,300],["2022-11-10",9984.61,9984.61,9333.44,9912.25,15600],["2022-11-11",9912.25,9912.25,9405.79,9767.55,1000],["2022-11-14",9767.55,9767.55,9767.55,9767.55,300],["2022-11-15",9044.03,9405.79,9044.03,9405.79,1200],["2022-11-16",9405.79,9767.55,9405.79,9767.55,400],["2022-11-17",9767.55,9767.55,9767.55,9767.55,0],["2022-11-18",9767.55,9767.55,9767.55,9767.55,0],["2022-11-21",9767.55,9767.55,9767.55,9767.55,0],["2022-11-22",9767.55,9767.55,9767.55,9767.55,0],["2022-11-23",9044.03,9044.03,9044.03,9044.03,1500],["2022-11-24",9044.03,9044.03,9044.03,9044.03,0],["2022-11-25",9478.14,9478.14,9044.03,9044.03,1000],["2022-11-28",9478.14,9478.14,9333.44,9405.79,7800],["2022-11-29",9405.79,9405.79,9405.79,9405.79,900],["2022-11-30",9405.79,9405.79,9405.79,9405.79,0],["2022-12-01",9405.79,9767.55,9405.79,9767.55,1300],["2022-12-02",9405.79,9767.55,9405.79,9767.55,200],["2022-12-05",9622.85,9622.85,9622.85,9622.85,900],["2022-12-06",9622.85,9622.85,9622.85,9622.85,0],["2022-12-07",9622.85,9622.85,9622.85,9622.85,0],["2022-12-08",9984.61,9984.61,9767.55,9984.61,1000],["2022-12-09",9984.61,9984.61,9984.61,9984.61,0],["2022-12-12",10056.96,10129.31,10056.96,10129.31,1000],["2022-12-13",10129.31,10129.31,10129.31,10129.31,0],["2022-12-14",10056.96,10056.96,10056.96,10056.96,200],["2022-12-15",10056.96,10056.96,10056.96,10056.96,0],["2022-12-16",10056.96,10129.31,10056.96,10129.31,2500],["2022-12-19",10129.31,10129.31,10129.31,10129.31,100],["2022-12-20",9767.55,9984.61,9116.38,9984.61,2200],["2022-12-21",9984.61,9984.61,9984.61,9984.61,0],["2022-12-22",9767.55,9767.55,9116.38,9116.38,1900],["2022-12-23",9116.38,9550.49,9116.38,9550.49,1900],["2022-12-26",9550.49,9550.49,9550.49,9550.49,0],["2022-12-27",9550.49,9550.49,9550.49,9550.49,0],["2022-12-28",9550.49,9550.49,9550.49,9550.49,0],["2022-12-29",9550.49,9550.49,9116.38,9478.14,400],["2022-12-30",9188.73,9333.44,9188.73,9333.44,500],["2023-01-03",9405.79,9550.49,9405.79,9550.49,700],["2023-01-04",9478.14,10056.96,9478.14,10056.96,500],["2023-01-05",9912.25,9912.25,9478.14,9478.14,200],["2023-01-06",9984.61,9984.61,9405.79,9767.55,2000],["2023-01-09",9767.55,9839.9,9767.55,9767.55,20500],["2023-01-10",9695.2,9984.61,9695.2,9839.9,2400],["2023-01-11",9839.9,9839.9,9839.9,9839.9,0],["2023-01-12",9839.9,9839.9,9839.9,9839.9,0],["2023-01-13",9839.9,9839.9,9839.9,9839.9,0],["2023-01-16",9405.79,10056.96,9405.79,10056.96,23600],["2023-01-17",10056.96,10056.96,10056.96,10056.96,0],["2023-01-18",10346.37,10346.37,10346.37,10346.37,100],["2023-01-19",9767.55,10274.02,9767.55,10129.31,400],["2023-01-27",9116.38,10129.31,9116.38,10129.31,1200],["2023-01-30",10129.31,10129.31,10129.31,10129.31,0],["2023-01-31",9478.14,10129.31,9478.14,10056.96,1300],["2023-02-01",10056.96,10056.96,10056.96,10056.96,0],["2023-02-02",9984.61,9984.61,9984.61,9984.61,100],["2023-02-03",9550.49,9984.61,9550.49,9984.61,1100],["2023-02-06",9984.61,9984.61,9984.61,9984.61,600],["2023-02-07",9984.61,9984.61,9984.61,9984.61,0],["2023-02-08",9984.61,10129.31,9984.61,10056.96,17300],["2023-02-09",9622.85,9839.9,9622.85,9839.9,3200],["2023-02-10",9839.9,9839.9,9839.9,9839.9,0],["2023-02-13",9622.85,9622.85,9622.85,9622.85,100],["2023-02-14",10056.96,10056.96,10056.96,10056.96,100],["2023-02-15",9912.25,10129.31,9912.25,10056.96,2000],["2023-02-16",10129.31,10129.31,10129.31,10129.31,100],["2023-02-17",9695.2,9695.2,9695.2,9695.2,200],["2023-02-20",9695.2,9984.61,9695.2,9984.61,200],["2023-02-21",9984.61,9984.61,9984.61,9984.61,0],["2023-02-22",9984.61,9984.61,9984.61,9984.61,0],["2023-02-23",9984.61,9984.61,9984.61,9984.61,0],["2023-02-24",9622.85,9695.2,9622.85,9695.2,200],["2023-02-27",9695.2,9695.2,9695.2,9695.2,0],["2023-02-28",9695.2,9695.2,9695.2,9695.2,0],["2023-03-01",10056.96,10201.66,9695.2,10129.31,12900],["2023-03-02",10129.31,10201.66,10056.96,10201.66,27600],["2023-03-03",10491.07,10852.83,10491.07,10780.48,2600],["2023-03-06",9767.55,10780.48,9767.55,10780.48,200],["2023-03-07",9839.9,9839.9,9839.9,9839.9,100],["2023-03-08",9839.9,9839.9,9839.9,9839.9,2300],["2023-03-09",10491.07,10491.07,10418.72,10418.72,300],["2023-03-10",9767.55,9767.55,9767.55,9767.55,100],["2023-03-13",9912.25,9912.25,9912.25,9912.25,100],["2023-03-14",10274.02,10418.72,9912.25,9912.25,300],["2023-03-15",10418.72,10418.72,10418.72,10418.72,100],["2023-03-16",10056.96,10418.72,10056.96,10418.72,500],["2023-03-17",10418.72,10418.72,10418.72,10418.72,200],["2023-03-20",10962.98,10962.98,10651.98,10651.98,1100],["2023-03-21",10651.98,10651.98,10651.98,10651.98,0],["2023-03-22",10651.98,10651.98,10651.98,10651.98,0],["2023-03-23",10496.47,10496.47,10496.47,10496.47,400],["2023-03-24",10496.47,10496.47,10496.47,10496.47,0],["2023-03-27",10574.22,10574.22,10574.22,10574.22,100],["2023-03-28",10574.22,10574.22,10574.22,10574.22,0],["2023-03-29",10574.22,10574.22,10574.22,10574.22,0],["2023-03-30",10574.22,10574.22,10574.22,10574.22,0],["2023-03-31",10574.22,10574.22,10574.22,10574.22,0],["2023-04-03",10574.22,10574.22,10574.22,10574.22,0],["2023-04-04",10729.73,10729.73,10651.98,10651.98,2700],["2023-04-05",9718.96,10885.23,9718.96,10885.23,2900],["2023-04-06",10885.23,10885.23,10885.23,10885.23,0],["2023-04-07",10885.23,10962.98,10885.23,10962.98,21600],["2023-04-10",10962.98,10962.98,10962.98,10962.98,0],["2023-04-11",10185.47,11584.99,10185.47,11584.99,200],["2023-04-12",10962.98,11584.99,10962.98,10962.98,5100],["2023-04-13",10962.98,11662.75,10885.23,11662.75,17100],["2023-04-14",11662.75,11662.75,11662.75,11662.75,0],["2023-04-17",12829.02,12829.02,12207.01,12207.01,5700],["2023-04-18",11040.73,12829.02,11040.73,12829.02,200],["2023-04-19",12829.02,12829.02,12518.01,12518.01,11300],["2023-04-20",12518.01,12829.02,12518.01,12751.27,3500],["2023-04-21",12751.27,12751.27,12751.27,12751.27,0],["2023-04-24",12751.27,12751.27,11662.75,11896.0,2900],["2023-04-25",12829.02,12829.02,12440.26,12440.26,400],["2023-04-26",12440.26,12518.01,11740.5,11740.5,13300],["2023-04-27",10962.98,10962.98,10962.98,10962.98,100],["2023-04-28",12051.5,12051.5,11273.99,11273.99,1100],["2023-05-04",12051.5,12051.5,12051.5,12051.5,100],["2023-05-05",11040.73,11040.73,11040.73,11040.73,100],["2023-05-08",11118.48,11118.48,11118.48,11118.48,300],["2023-05-09",11273.99,11273.99,11273.99,11273.99,100],["2023-05-10",11273.99,11273.99,11273.99,11273.99,0],["2023-05-11",11273.99,11818.25,11273.99,11351.74,3000],["2023-05-12",11040.73,11040.73,10962.98,10962.98,5600],["2023-05-15",11040.73,11040.73,11040.73,11040.73,3300],["2023-05-16",11040.73,11040.73,11040.73,11040.73,0],["2023-05-17",11040.73,11040.73,10885.23,10885.23,2600],["2023-05-18",11605.58,11845.69,11605.58,11685.61,1600],["2023-05-19",10885.23,10885.23,10885.23,10885.23,100],["2023-05-22",11605.58,11605.58,11605.58,11605.58,100],["2023-05-23",11205.38,11525.54,11205.38,11205.38,800],["2023-05-24",11205.38,11205.38,11205.38,11205.38,0],["2023-05-25",11525.54,11525.54,11525.54,11525.54,1000],["2023-05-26",11525.54,11525.54,11525.54,11525.54,0],["2023-05-29",11205.38,11525.54,11205.38,11525.54,10400],["2023-05-30",11205.38,11445.5,11205.38,11205.38,4400],["2023-05-31",11205.38,11925.73,11205.38,11205.38,500],["2023-06-01",11205.38,11205.38,11205.38,11205.38,0],["2023-06-02",11205.38,11205.38,11205.38,11205.38,1000],["2023-06-05",11205.38,11205.38,11205.38,11205.38,0],["2023-06-06",11205.38,11205.38,11205.38,11205.38,0],["2023-06-07",10405.0,11925.73,10405.0,11925.73,300],["2023-06-08",11445.5,12005.77,10965.27,12005.77,2700],["2023-06-09",10885.23,10885.23,10885.23,10885.23,100],["2023-06-12",10885.23,10885.23,10885.23,10885.23,0],["2023-06-13",10885.23,10885.23,10885.23,10885.23,0],["2023-06-14",10885.23,10885.23,10885.23,10885.23,0],["2023-06-15",10405.0,11205.38,10405.0,11205.38,700],["2023-06-16",11205.38,11205.38,11205.38,11205.38,0],["2023-06-19",11205.38,11205.38,11205.38,11205.38,0],["2023-06-20",11205.38,11205.38,11205.38,11205.38,100],["2023-06-21",11605.58,11605.58,11605.58,11605.58,1800],["2023-06-22",11685.61,11685.61,11605.58,11605.58,22300],["2023-06-23",11605.58,11685.61,11605.58,11685.61,2300],["2023-06-26",11685.61,11685.61,11605.58,11605.58,800],["2023-06-27",11605.58,11605.58,11605.58,11605.58,9600],["2023-06-28",11765.65,11765.65,11765.65,11765.65,500],["2023-06-29",11605.58,11605.58,11605.58,11605.58,100],["2023-06-30",11605.58,11605.58,11605.58,11605.58,500],["2023-07-03",11605.58,12005.77,11605.58,12005.77,1100],["2023-07-04",12005.77,12005.77,12005.77,12005.77,900],["2023-07-05",12005.77,12405.96,12005.77,12405.96,500],["2023-07-06",12646.08,12646.08,12325.92,12405.96,2900],["2023-07-07",11365.46,12005.77,11365.46,12005.77,900],["2023-07-10",12005.77,12085.81,12005.77,12085.81,4900],["2023-07-11",12405.96,12646.08,12325.92,12646.08,9700],["2023-07-12",12646.08,12646.08,12646.08,12646.08,0],["2023-07-13",12646.08,12646.08,12646.08,12646.08,0],["2023-07-14",11605.58,12646.08,11605.58,12646.08,200],["2023-07-17",11525.54,12646.08,11525.54,12646.08,1300],["2023-07-18",12646.08,12646.08,12646.08,12646.08,100],["2023-07-19",12566.04,12566.04,11605.58,11605.58,500],["2023-07-20",11605.58,11605.58,11605.58,11605.58,0],["2023-07-21",11605.58,11605.58,11605.58,11605.58,0],["2023-07-24",11605.58,11605.58,11605.58,11605.58,5400],["2023-07-25",11605.58,11605.58,11205.38,11205.38,300],["2023-07-26",12005.77,12165.85,12005.77,12165.85,200],["2023-07-27",11445.5,12325.92,11445.5,12325.92,300],["2023-07-28",11445.5,12325.92,11445.5,12325.92,200],["2023-07-31",11365.46,12325.92,11365.46,12325.92,3200],["2023-08-01",12405.96,12405.96,12325.92,12405.96,1200],["2023-08-02",12325.92,12325.92,11605.58,12245.88,500],["2023-08-03",12245.88,12245.88,12245.88,12245.88,700],["2023-08-04",12245.88,12245.88,12165.85,12165.85,5800],["2023-08-07",12245.88,12405.96,12245.88,12405.96,4200],["2023-08-08",11685.61,12405.96,11685.61,12085.81,7100],["2023-08-09",12085.81,12245.88,12085.81,12245.88,200],["2023-08-10",12245.88,12245.88,12245.88,12245.88,0],["2023-08-11",12165.85,12245.88,12165.85,12165.85,7500],["2023-08-14",12165.85,12325.92,12165.85,12325.92,700],["2023-08-15",11685.61,12325.92,11685.61,12325.92,4300],["2023-08-16",12405.96,12486.0,12405.96,12486.0,30900],["2023-08-17",12486.0,12486.0,12486.0,12486.0,3400],["2023-08-18",12486.0,12486.0,12486.0,12486.0,0],["2023-08-21",11605.58,12325.92,11605.58,12325.92,300],["2023-08-22",11605.58,12486.0,11605.58,12486.0,37900],["2023-08-23",12486.0,12486.0,12486.0,12486.0,0],["2023-08-24",11845.69,12486.0,11845.69,12325.92,700],["2023-08-25",12646.08,12646.08,12486.0,12486.0,5100],["2023-08-28",12806.15,12806.15,12806.15,12806.15,100],["2023-08-29",12085.81,12085.81,12085.81,12085.81,100],["2023-08-30",12085.81,12085.81,12085.81,12085.81,0],["2023-08-31",12085.81,12085.81,12085.81,12085.81,0],["2023-09-05",12085.81,12085.81,12005.77,12005.77,200],["2023-09-06",12005.77,12005.77,12005.77,12005.77,0],["2023-09-07",12085.81,12085.81,12085.81,12085.81,6600],["2023-09-08",12325.92,12566.04,12325.92,12566.04,900],["2023-09-11",12405.96,12405.96,12405.96,12405.96,500],["2023-09-12",12405.96,12405.96,12405.96,12405.96,200],["2023-09-13",12405.96,12405.96,12405.96,12405.96,0],["2023-09-14",12165.85,12165.85,12165.85,12165.85,100],["2023-09-15",12405.96,12405.96,12165.85,12165.85,400],["2023-09-18",12085.81,12165.85,12085.81,12165.85,400],["2023-09-19",12165.85,12165.85,12165.85,12165.85,600],["2023-09-20",12165.85,12165.85,12165.85,12165.85,200],["2023-09-21",12566.04,12566.04,12566.04,12566.04,100],["2023-09-22",12165.85,12165.85,12005.77,12005.77,1900],["2023-09-25",12005.77,12005.77,12005.77,12005.77,100],["2023-09-26",12005.77,12005.77,12005.77,12005.77,0],["2023-09-27",12005.77,12005.77,12005.77,12005.77,0],["2023-09-28",12005.77,12005.77,12005.77,12005.77,0],["2023-09-29",10965.27,12486.0,10965.27,12486.0,200],["2023-10-02",11445.5,12165.85,11445.5,12085.81,7000],["2023-10-03",12085.81,12085.81,12085.81,12085.81,0],["2023-10-04",12085.81,12646.08,12005.77,12646.08,1300],["2023-10-05",12005.77,12005.77,12005.77,12005.77,600],["2023-10-06",11525.54,11605.58,11525.54,11605.58,500],["2023-10-09",11605.58,11605.58,11605.58,11605.58,700],["2023-10-10",12405.96,12405.96,12405.96,12405.96,100],["2023-10-11",11445.5,12405.96,11445.5,12005.77,600],["2023-10-12",11445.5,12005.77,11445.5,12005.77,1100],["2023-10-13",12005.77,12005.77,12005.77,12005.77,0],["2023-10-16",12005.77,12005.77,12005.77,12005.77,0],["2023-10-17",10805.19,12325.92,10805.19,12325.92,200],["2023-10-18",11285.42,11285.42,11285.42,11285.42,100],["2023-10-19",11605.58,11605.58,11605.58,11605.58,500],["2023-10-20",11605.58,11605.58,11605.58,11605.58,0],["2023-10-23",11605.58,11605.58,11605.58,11605.58,0],["2023-10-24",11365.46,11365.46,11365.46,11365.46,100],["2023-10-25",11365.46,12245.88,11205.38,12245.88,2100],["2023-10-26",11285.42,12325.92,11285.42,12325.92,1500],["2023-10-27",11125.35,11365.46,11125.35,11365.46,200],["2023-10-30",11605.58,11605.58,11605.58,11605.58,100],["2023-10-31",11605.58,11605.58,11605.58,11605.58,0],["2023-11-01",11285.42,11285.42,11285.42,11285.42,2000],["2023-11-02",11925.73,12165.85,11925.73,12165.85,1100],["2023-11-03",10965.27,11605.58,10965.27,11605.58,200],["2023-11-06",11605.58,11605.58,11605.58,11605.58,0],["2023-11-07",12085.81,12085.81,12085.81,12085.81,100],["2023-11-08",11045.31,12085.81,11045.31,12085.81,1200],["2023-11-09",12085.81,12085.81,12085.81,12085.81,0],["2023-11-10",11205.38,12085.81,11205.38,12085.81,2200],["2023-11-13",11045.31,11045.31,11045.31,11045.31,100],["2023-11-14",10885.23,11605.58,10885.23,11605.58,2100],["2023-11-15",12005.77,12005.77,12005.77,12005.77,100],["2023-11-16",11045.31,11285.42,11045.31,11285.42,1300],["2023-11-17",11365.46,11365.46,11285.42,11285.42,2200],["2023-11-20",11285.42,11285.42,11285.42,11285.42,0],["2023-11-21",11285.42,11285.42,11285.42,11285.42,0],["2023-11-22",11845.69,11845.69,11845.69,11845.69,200],["2023-11-23",11285.42,12886.19,11285.42,12886.19,2400],["2023-11-24",11845.69,11845.69,11605.58,11605.58,200],["2023-11-27",11605.58,11605.58,11605.58,11605.58,0],["2023-11-28",12005.77,12005.77,12005.77,12005.77,100],["2023-11-29",11605.58,12325.92,11605.58,12325.92,1800],["2023-11-30",12325.92,12325.92,12325.92,12325.92,0],["2023-12-01",11605.58,11605.58,11605.58,11605.58,100],["2023-12-04",11605.58,11605.58,11605.58,11605.58,100],["2023-12-05",11925.73,11925.73,11845.69,11845.69,1300],["2023-12-06",11845.69,11845.69,11845.69,11845.69,300],["2023-12-07",11925.73,11925.73,11845.69,11845.69,2000],["2023-12-08",12165.85,12245.88,12165.85,12165.85,9000],["2023-12-11",12165.85,12245.88,12165.85,12245.88,3400],["2023-12-12",12245.88,12245.88,12245.88,12245.88,0],["2023-12-13",11845.69,11845.69,11845.69,11845.69,100],["2023-12-14",11845.69,11845.69,11845.69,11845.69,0],["2023-12-15",12085.81,12085.81,12085.81,12085.81,200],["2023-12-18",12165.85,12165.85,12165.85,12165.85,100],["2023-12-19",12646.08,12886.19,11845.69,11845.69,2100],["2023-12-20",11845.69,11845.69,11845.69,11845.69,0],["2023-12-21",11845.69,11845.69,11845.69,11845.69,0],["2023-12-22",12165.85,12325.92,12165.85,12325.92,1800],["2023-12-25",12566.04,12566.04,12566.04,12566.04,100],["2023-12-26",12566.04,12566.04,12566.04,12566.04,3100],["2023-12-27",12646.08,12806.15,12646.08,12726.11,10200],["2023-12-28",12806.15,12886.19,12726.11,12726.11,11900],["2023-12-29",11845.69,11845.69,11845.69,11845.69,500],["2024-01-02",12806.15,12966.23,12806.15,12806.15,17300],["2024-01-03",12966.23,13606.54,12966.23,13446.46,5400],["2024-01-04",13446.46,13446.46,13446.46,13446.46,25000],["2024-01-05",13446.46,13446.46,12966.23,13206.35,1000],["2024-01-08",13206.35,13206.35,13206.35,13206.35,0],["2024-01-09",13206.35,13206.35,13206.35,13206.35,0],["2024-01-10",13446.46,13446.46,12405.96,13366.42,1800],["2024-01-11",12566.04,12566.04,12566.04,12566.04,100],["2024-01-12",13206.35,13206.35,13206.35,13206.35,400],["2024-01-15",11925.73,13126.31,11925.73,13126.31,200],["2024-01-16",13126.31,13286.38,13046.27,13286.38,2000],["2024-01-17",12245.88,12806.15,12245.88,12806.15,300],["2024-01-18",13046.27,13046.27,12806.15,12806.15,2100],["2024-01-19",12806.15,12806.15,12806.15,12806.15,0],["2024-01-22",12806.15,12806.15,12806.15,12806.15,10100],["2024-01-23",12486.0,13206.35,12405.96,13206.35,5600],["2024-01-24",12405.96,12405.96,12405.96,12405.96,100],["2024-01-25",12405.96,12566.04,12405.96,12566.04,200],["2024-01-26",12566.04,13366.42,12566.04,13366.42,200],["2024-01-29",13206.35,13206.35,13206.35,13206.35,400],["2024-01-30",12486.0,13366.42,12486.0,13046.27,600],["2024-01-31",12806.15,12806.15,12806.15,12806.15,100],["2024-02-01",13206.35,13206.35,12806.15,12806.15,400],["2024-02-02",13446.46,13606.54,13446.46,13606.54,1500],["2024-02-05",12806.15,14406.92,12806.15,13606.54,11100],["2024-02-06",13606.54,13606.54,13606.54,13606.54,0],["2024-02-07",12646.08,12646.08,12646.08,12646.08,100],["2024-02-15",13686.58,13686.58,13686.58,13686.58,100],["2024-02-16",12646.08,12646.08,12646.08,12646.08,100],["2024-02-19",12646.08,12726.11,12646.08,12726.11,10200],["2024-02-20",12726.11,12726.11,12726.11,12726.11,0],["2024-02-21",13606.54,13606.54,12886.19,12886.19,1500],["2024-02-22",12966.23,12966.23,12886.19,12886.19,500],["2024-02-23",13606.54,13606.54,12886.19,13046.27,3500],["2024-02-26",13046.27,13046.27,13046.27,13046.27,0],["2024-02-27",13206.35,13206.35,13206.35,13206.35,1800],["2024-02-28",13206.35,13606.54,13206.35,13526.5,34100],["2024-02-29",13766.61,14006.73,13766.61,13846.65,10000],["2024-03-01",14647.04,14647.04,14006.73,14326.88,13800],["2024-03-04",14326.88,14406.92,14326.88,14406.92,13300],["2024-03-05",14807.11,14807.11,14406.92,14567.0,21200],["2024-03-06",14727.08,15367.38,14727.08,15207.31,27900],["2024-03-07",15047.23,15207.31,14967.19,15207.31,6900],["2024-03-08",15207.31,15207.31,14647.04,15047.23,8900],["2024-03-11",15047.23,16487.92,15047.23,15607.5,26800],["2024-03-12",15047.23,15527.46,15047.23,15527.46,1400],["2024-03-13",15527.46,15527.46,15367.38,15367.38,900],["2024-03-14",15367.38,15607.5,15367.38,15527.46,9200],["2024-03-15",15367.38,15367.38,15367.38,15367.38,1300],["2024-03-18",15527.46,15527.46,15367.38,15447.42,15800],["2024-03-19",15447.42,15527.46,15287.35,15287.35,6200],["2024-03-20",16226.79,16226.79,15372.75,15458.15,2500],["2024-03-21",14945.73,15201.94,14945.73,14945.73,2600],["2024-03-22",15372.75,15372.75,14518.71,15201.94,2200],["2024-03-25",15287.35,15287.35,14774.92,15201.94,6200],["2024-03-26",15201.94,15201.94,15201.94,15201.94,0],["2024-03-27",15116.54,15116.54,15031.13,15116.54,700],["2024-03-28",14604.11,15287.35,14604.11,15116.54,1900],["2024-03-29",15116.54,15201.94,15116.54,15201.94,3300],["2024-04-01",15201.94,15201.94,15201.94,15201.94,200],["2024-04-02",14518.71,16226.79,14518.71,15201.94,1700],["2024-04-03",14689.52,15201.94,14689.52,15201.94,1300],["2024-04-04",14945.73,15201.94,14262.5,15201.94,400],["2024-04-05",15201.94,15458.15,15201.94,15458.15,7300],["2024-04-08",15372.75,15372.75,15372.75,15372.75,300],["2024-04-09",14177.09,15458.15,14177.09,15458.15,1800],["2024-04-10",14262.5,15458.15,14262.5,15458.15,400],["2024-04-11",14262.5,15372.75,14262.5,15372.75,1100],["2024-04-12",15372.75,15458.15,15372.75,15458.15,2100],["2024-04-15",14262.5,14262.5,14262.5,14262.5,500],["2024-04-16",14860.32,15116.54,14518.71,14945.73,7200],["2024-04-17",14262.5,15458.15,14091.69,15458.15,3300],["2024-04-19",14347.9,15458.15,14347.9,15458.15,3400],["2024-04-22",14262.5,15714.37,14262.5,15372.75,1600],["2024-04-23",14262.5,15372.75,14262.5,15372.75,300],["2024-04-24",14262.5,14518.71,14262.5,14518.71,800],["2024-04-25",14518.71,14518.71,14433.3,14433.3,4600],["2024-04-26",14433.3,14433.3,14433.3,14433.3,0],["2024-05-02",14518.71,14518.71,14518.71,14518.71,500],["2024-05-03",14518.71,14518.71,14518.71,14518.71,0],["2024-05-06",14433.3,14518.71,14433.3,14518.71,2400],["2024-05-07",13408.45,13750.07,13323.05,13750.07,1500],["2024-05-08",14347.9,14347.9,14347.9,14347.9,100],["2024-05-09",14433.3,14433.3,14347.9,14347.9,600],["2024-05-10",14347.9,14347.9,14347.9,14347.9,3600],["2024-05-13",14347.9,14347.9,14347.9,14347.9,500],["2024-05-14",14689.52,14689.52,14689.52,14689.52,500],["2024-05-15",14689.52,14689.52,14518.71,14518.71,1800],["2024-05-16",14518.71,14518.71,14262.5,14262.5,900],["2024-05-17",14262.5,14262.5,14177.09,14177.09,1000],["2024-05-20",14177.09,14433.3,13579.26,14433.3,5300],["2024-05-21",14433.3,14433.3,14433.3,14433.3,0],["2024-05-22",13664.67,14433.3,13664.67,14091.69,2400],["2024-05-23",14177.09,14177.09,13237.65,13237.65,1300],["2024-05-24",14262.5,14433.3,14262.5,14347.9,3300],["2024-05-27",12981.43,13750.07,12981.43,13750.07,400],["2024-05-28",14433.3,14433.3,14433.3,14433.3,500],["2024-05-29",14433.3,14433.3,14433.3,14433.3,400],["2024-05-30",14347.9,14689.52,14347.9,14689.52,4400],["2024-05-31",14689.52,14689.52,14689.52,14689.52,300],["2024-06-03",14689.52,14689.52,14689.52,14689.52,2300],["2024-06-04",14689.52,14689.52,14689.52,14689.52,400],["2024-06-05",14689.52,14689.52,14689.52,14689.52,700],["2024-06-06",14689.52,14689.52,14689.52,14689.52,0],["2024-06-07",14945.73,16141.39,14945.73,15372.75,2200],["2024-06-10",13835.47,16653.81,13835.47,15799.77,6500],["2024-06-11",15372.75,15372.75,15372.75,15372.75,500],["2024-06-12",15799.77,15799.77,15799.77,15799.77,100],["2024-06-13",14262.5,14262.5,14262.5,14262.5,100],["2024-06-14",15372.75,15372.75,15372.75,15372.75,300],["2024-06-17",15372.75,15372.75,13835.47,14091.69,700],["2024-06-18",15372.75,15372.75,15372.75,15372.75,100],["2024-06-19",15372.75,15372.75,14177.09,14945.73,3200],["2024-06-20",14945.73,14945.73,14945.73,14945.73,0],["2024-06-21",14860.32,14860.32,14860.32,14860.32,300],["2024-06-24",14860.32,14860.32,14860.32,14860.32,0],["2024-06-25",14860.32,14860.32,14860.32,14860.32,0],["2024-06-26",14860.32,14860.32,14860.32,14860.32,400],["2024-06-27",14774.92,14774.92,14774.92,14774.92,100],["2024-06-28",14518.71,14518.71,14518.71,14518.71,100],["2024-07-01",14518.71,14518.71,14518.71,14518.71,400],["2024-07-02",13664.67,13835.47,13664.67,13835.47,300],["2024-07-03",13920.88,14006.28,13920.88,13920.88,900],["2024-07-04",14518.71,14518.71,14518.71,14518.71,100],["2024-07-05",14518.71,14518.71,14518.71,14518.71,300],["2024-07-08",14518.71,14518.71,14347.9,14347.9,400],["2024-07-09",14689.52,14689.52,14091.69,14091.69,1100],["2024-07-10",14091.69,14262.5,14091.69,14262.5,300],["2024-07-11",14262.5,14262.5,14006.28,14006.28,5500],["2024-07-12",14006.28,14006.28,14006.28,14006.28,0],["2024-07-15",14006.28,14006.28,14006.28,14006.28,0],["2024-07-16",14006.28,14006.28,14006.28,14006.28,0],["2024-07-17",14006.28,14006.28,14006.28,14006.28,0],["2024-07-18",14091.69,14091.69,13835.47,13920.88,1300],["2024-07-19",13920.88,13920.88,13920.88,13920.88,0],["2024-07-22",14945.73,15287.35,14945.73,14945.73,1500],["2024-07-23",13493.86,13493.86,13493.86,13493.86,100],["2024-07-24",13750.07,13750.07,13750.07,13750.07,200],["2024-07-25",13835.47,14860.32,13750.07,14860.32,1000],["2024-07-26",13664.67,13664.67,13664.67,13664.67,100],["2024-07-29",14091.69,14091.69,14006.28,14006.28,1500],["2024-07-30",14518.71,14518.71,13920.88,13920.88,2400],["2024-07-31",13920.88,13920.88,13920.88,13920.88,0],["2024-08-01",14006.28,15287.35,13920.88,15287.35,2100],["2024-08-02",14518.71,14774.92,14347.9,14518.71,900],["2024-08-05",14177.09,14518.71,14177.09,14518.71,700],["2024-08-06",14689.52,14689.52,14689.52,14689.52,100],["2024-08-07",14689.52,14689.52,14689.52,14689.52,0],["2024-08-08",14689.52,14689.52,14689.52,14689.52,0],["2024-08-09",14689.52,14689.52,14689.52,14689.52,0],["2024-08-12",14689.52,14689.52,14689.52,14689.52,0],["2024-08-13",14091.69,14091.69,14091.69,14091.69,100],["2024-08-14",14604.11,14604.11,14604.11,14604.11,100],["2024-08-15",14604.11,14604.11,14604.11,14604.11,0],["2024-08-16",14347.9,14518.71,14347.9,14518.71,1300],["2024-08-19",14518.71,14518.71,14518.71,14518.71,1300],["2024-08-20",14604.11,14604.11,14518.71,14518.71,2300],["2024-08-21",14518.71,14518.71,14518.71,14518.71,0],["2024-08-22",14518.71,14518.71,14518.71,14518.71,0],["2024-08-23",14518.71,14518.71,14518.71,14518.71,0],["2024-08-26",14433.3,14518.71,13835.47,14518.71,2400],["2024-08-27",14518.71,14518.71,14518.71,14518.71,0],["2024-08-28",14518.71,14518.71,14518.71,14518.71,0],["2024-08-29",14518.71,14518.71,14518.71,14518.71,300],["2024-08-30",14518.71,14518.71,14518.71,14518.71,300],["2024-09-04",14091.69,14347.9,13920.88,14347.9,1600],["2024-09-05",14347.9,14347.9,14347.9,14347.9,0],["2024-09-06",14091.69,14091.69,14091.69,14091.69,100],["2024-09-09",14091.69,14091.69,14091.69,14091.69,0],["2024-09-10",14347.9,14347.9,14347.9,14347.9,600],["2024-09-11",14347.9,14347.9,14347.9,14347.9,100],["2024-09-12",14347.9,14347.9,14347.9,14347.9,0],["2024-09-13",14347.9,14347.9,14347.9,14347.9,0],["2024-09-16",13835.47,14091.69,13750.07,14091.69,5800],["2024-09-17",14091.69,14091.69,14091.69,14091.69,0],["2024-09-18",13750.07,14262.5,13750.07,14262.5,300],["2024-09-19",14262.5,14262.5,14262.5,14262.5,0],["2024-09-20",14262.5,14262.5,14262.5,14262.5,0],["2024-09-23",14262.5,14262.5,14091.69,14177.09,1000],["2024-09-24",14347.9,14347.9,14177.09,14177.09,600],["2024-09-25",14177.09,14177.09,14177.09,14177.09,200],["2024-09-26",14177.09,14177.09,14177.09,14177.09,1800],["2024-09-27",14091.69,14091.69,13920.88,14006.28,4200],["2024-09-30",13920.88,14006.28,13920.88,14006.28,1800],["2024-10-01",13664.67,13664.67,13664.67,13664.67,900],["2024-10-02",13750.07,13750.07,13750.07,13750.07,400],["2024-10-03",13835.47,13835.47,13750.07,13750.07,1200],["2024-10-04",13664.67,13750.07,13664.67,13750.07,1900],["2024-10-07",13750.07,13835.47,13750.07,13750.07,2000],["2024-10-08",13750.07,13750.07,13750.07,13750.07,0],["2024-10-09",13750.07,13750.07,13750.07,13750.07,0],["2024-10-10",13835.47,13835.47,13835.47,13835.47,100],["2024-10-11",13835.47,13835.47,13835.47,13835.47,11000],["2024-10-14",13835.47,13835.47,13835.47,13835.47,0],["2024-10-15",13835.47,13835.47,13835.47,13835.47,0],["2024-10-16",13920.88,13920.88,13920.88,13920.88,100],["2024-10-17",14006.28,14347.9,14006.28,14347.9,700],["2024-10-18",14177.09,14518.71,14177.09,14518.71,3200],["2024-10-21",14518.71,14518.71,14177.09,14177.09,800],["2024-10-22",14518.71,14518.71,14518.71,14518.71,1200],["2024-10-23",14518.71,14518.71,14433.3,14433.3,1800],["2024-10-24",14518.71,14518.71,14433.3,14433.3,900],["2024-10-25",14518.71,14518.71,14518.71,14518.71,600],["2024-10-28",14177.09,14347.9,14177.09,14347.9,3600],["2024-10-29",14347.9,14347.9,14347.9,14347.9,0],["2024-10-30",14347.9,14347.9,14347.9,14347.9,1100],["2024-10-31",14347.9,14774.92,14347.9,14774.92,500],["2024-11-01",14774.92,15116.54,14774.92,15116.54,300],["2024-11-04",14347.9,14347.9,14347.9,14347.9,100],["2024-11-05",14347.9,14347.9,14347.9,14347.9,0],["2024-11-06",14347.9,15287.35,14091.69,15287.35,700],["2024-11-07",14177.09,14177.09,14177.09,14177.09,100],["2024-11-08",14177.09,14177.09,14177.09,14177.09,0],["2024-11-11",14518.71,14518.71,14518.71,14518.71,200],["2024-11-12",14945.73,14945.73,14945.73,14945.73,1000],["2024-11-13",15201.94,15201.94,15201.94,15201.94,2200],["2024-11-14",15372.75,15372.75,15372.75,15372.75,3000],["2024-11-15",15372.75,15372.75,15372.75,15372.75,0],["2024-11-18",15372.75,15372.75,15372.75,15372.75,0],["2024-11-19",15372.75,15372.75,15372.75,15372.75,0],["2024-11-20",14091.69,15372.75,14091.69,15372.75,200],["2024-11-21",14347.9,15372.75,14347.9,15372.75,1000],["2024-11-22",14347.9,15372.75,14347.9,15287.35,500],["2024-11-25",14347.9,15372.75,14347.9,15287.35,700],["2024-11-26",14347.9,15287.35,14347.9,15201.94,300],["2024-11-27",15201.94,15201.94,15201.94,15201.94,0],["2024-11-28",15201.94,15201.94,15201.94,15201.94,0],["2024-11-29",14347.9,14347.9,14347.9,14347.9,200],["2024-12-02",14347.9,14347.9,14347.9,14347.9,0],["2024-12-03",15201.94,15201.94,15201.94,15201.94,200],["2024-12-04",14347.9,15201.94,14347.9,15201.94,200],["2024-12-05",14347.9,14347.9,14347.9,14347.9,100],["2024-12-06",14347.9,14347.9,14091.69,14091.69,200],["2024-12-09",14091.69,14091.69,14091.69,14091.69,0],["2024-12-10",14091.69,14091.69,14091.69,14091.69,0],["2024-12-11",14091.69,14091.69,14091.69,14091.69,10000],["2024-12-12",14091.69,14091.69,14091.69,14091.69,0],["2024-12-13",14091.69,14091.69,14091.69,14091.69,0],["2024-12-16",14091.69,14091.69,14091.69,14091.69,0],["2024-12-17",14091.69,14091.69,14091.69,14091.69,0],["2024-12-18",14091.69,14091.69,14091.69,14091.69,14600],["2024-12-19",14091.69,14091.69,14091.69,14091.69,0],["2024-12-20",14091.69,14091.69,14091.69,14091.69,0],["2024-12-23",14091.69,14262.5,14091.69,14177.09,12800],["2024-12-24",14177.09,14177.09,14177.09,14177.09,0],["2024-12-25",15372.75,15372.75,15116.54,15116.54,800],["2024-12-26",14518.71,15287.35,14518.71,15116.54,2700],["2024-12-27",15116.54,15116.54,15116.54,15116.54,0],["2024-12-30",15116.54,15116.54,15116.54,15116.54,0],["2024-12-31",15116.54,15116.54,15116.54,15116.54,0],["2025-01-02",15116.54,15116.54,15116.54,15116.54,0],["2025-01-03",16397.6,16397.6,15031.13,15116.54,1000],["2025-01-06",15116.54,15116.54,15116.54,15116.54,800],["2025-01-07",15116.54,15116.54,15116.54,15116.54,0],["2025-01-08",14006.28,15031.13,13835.47,15031.13,25800],["2025-01-09",15031.13,15031.13,15031.13,15031.13,0],["2025-01-10",14518.71,14518.71,13920.88,14518.71,700],["2025-01-13",14518.71,14518.71,14347.9,14347.9,3600],["2025-01-14",14347.9,14347.9,14347.9,14347.9,0],["2025-01-15",14347.9,14347.9,14347.9,14347.9,0],["2025-01-16",13664.67,14177.09,13664.67,14177.09,400],["2025-01-17",14433.3,14433.3,14177.09,14177.09,200],["2025-01-20",14177.09,14177.09,13408.45,14091.69,8500],["2025-01-21",14347.9,14347.9,14177.09,14177.09,200],["2025-01-22",14262.5,14262.5,14177.09,14262.5,6800],["2025-01-23",14604.11,14604.11,13664.67,14262.5,11800],["2025-01-24",14091.69,14177.09,13664.67,14177.09,8100],["2025-02-03",14177.09,14262.5,14091.69,14262.5,2300],["2025-02-04",14177.09,14604.11,14091.69,14604.11,5300],["2025-02-05",14347.9,14433.3,14347.9,14433.3,5000],["2025-02-06",14347.9,14604.11,14347.9,14604.11,1100],["2025-02-07",14347.9,14604.11,14347.9,14604.11,4500],["2025-02-10",14860.32,14860.32,14774.92,14774.92,700],["2025-02-11",14262.5,14689.52,14262.5,14689.52,200],["2025-02-12",14689.52,15201.94,14604.11,14945.73,1900],["2025-02-13",14945.73,15201.94,14945.73,15201.94,2800],["2025-02-14",14689.52,15116.54,14689.52,15116.54,600],["2025-02-17",14604.11,15031.13,14262.5,15031.13,2900],["2025-02-18",14518.71,14860.32,14433.3,14860.32,700],["2025-02-19",14860.32,14860.32,14347.9,14860.32,2200],["2025-02-20",14518.71,14860.32,14433.3,14604.11,12300],["2025-02-21",14604.11,14604.11,13835.47,14604.11,10200],["2025-02-24",14433.3,14774.92,14177.09,14774.92,12200],["2025-02-25",14347.9,14604.11,14177.09,14604.11,5400],["2025-02-26",14604.11,14860.32,14262.5,14860.32,1600],["2025-02-27",14518.71,14604.11,14433.3,14518.71,5800],["2025-02-28",14860.32,15970.58,14860.32,15970.58,69000],["2025-03-03",16226.79,17080.83,16226.79,16312.2,16000],["2025-03-04",16312.2,16312.2,16055.98,16226.79,9800],["2025-03-05",16226.79,16226.79,16141.39,16226.79,10600],["2025-03-06",16226.79,16226.79,15970.58,16226.79,5200],["2025-03-07",16226.79,16312.2,16226.79,16312.2,5600],["2025-03-10",16312.2,16568.41,16312.2,16568.41,8000],["2025-03-11",15970.58,16739.22,15970.58,16483.0,23000],["2025-03-12",16739.22,16739.22,16226.79,16226.79,15300],["2025-03-13",16226.79,16568.41,16226.79,16312.2,10800],["2025-03-14",16483.0,16483.0,16312.2,16483.0,4700],["2025-03-17",16483.0,16910.02,16483.0,16824.62,21500],["2025-03-18",16910.02,16910.02,15372.75,16739.22,11200],["2025-03-19",16739.22,16739.22,15885.17,16653.81,5500],["2025-03-20",16739.22,16739.22,16312.2,16312.2,9400],["2025-03-21",17795.12,17795.12,16590.24,17517.07,20000],["2025-03-24",17517.07,17517.07,16775.61,16775.61,3400],["2025-03-25",16775.61,16868.29,16775.61,16868.29,2200],["2025-03-26",16868.29,16868.29,16868.29,16868.29,100],["2025-03-27",16590.24,16682.93,16590.24,16590.24,900],["2025-03-28",16590.24,16682.93,16590.24,16682.93,2300],["2025-03-31",16682.93,16682.93,16497.56,16497.56,3900],["2025-04-01",17146.34,17609.76,17146.34,17609.76,200],["2025-04-02",15941.46,16960.98,15941.46,16960.98,11600],["2025-04-03",16960.98,17146.34,16219.51,16219.51,14800],["2025-04-04",16868.29,17053.66,16219.51,17053.66,2800],["2025-04-08",17146.34,17146.34,16034.15,16682.93,1600],["2025-04-09",16682.93,16868.29,16219.51,16868.29,2600],["2025-04-10",16868.29,16960.98,16775.61,16868.29,2800],["2025-04-11",17239.02,17239.02,17053.66,17239.02,7000],["2025-04-14",17239.02,17239.02,17239.02,17239.02,1400],["2025-04-15",17239.02,17239.02,17239.02,17239.02,200],["2025-04-16",17424.39,17424.39,16775.61,16775.61,4800],["2025-04-17",17424.39,17517.07,17424.39,17424.39,3200],["2025-04-18",17702.44,19092.68,17702.44,18073.17,7600],["2025-04-21",17980.49,18073.17,17980.49,18073.17,2100],["2025-04-22",17980.49,17980.49,16868.29,17702.44,2000],["2025-04-23",17702.44,17702.44,17702.44,17702.44,0],["2025-04-24",17517.07,17609.76,17053.66,17609.76,2200],["2025-04-25",17609.76,17795.12,17609.76,17795.12,3000],["2025-04-28",18536.59,18536.59,18536.59,18536.59,1100],["2025-04-29",18536.59,18536.59,18536.59,18536.59,100],["2025-05-05",17702.44,18536.59,17702.44,18536.59,700],["2025-05-06",18536.59,18536.59,18536.59,18536.59,0],["2025-05-07",18536.59,18536.59,18536.59,18536.59,0],["2025-05-08",18536.59,18536.59,18536.59,18536.59,0],["2025-05-09",18536.59,18536.59,18536.59,18536.59,0],["2025-05-12",18536.59,18536.59,18536.59,18536.59,0],["2025-05-13",17609.76,19834.15,17609.76,19741.46,900],["2025-05-14",19741.46,19741.46,19741.46,19741.46,200],["2025-05-15",17795.12,19926.83,17795.12,19926.83,1000],["2025-05-16",18351.22,18351.22,18165.85,18165.85,600],["2025-05-19",18165.85,18165.85,18165.85,18165.85,0],["2025-05-20",16868.29,17609.76,16868.29,17609.76,1200],["2025-05-21",18073.17,18073.17,17331.71,17424.39,3900],["2025-05-22",17424.39,18536.59,17424.39,18536.59,900],["2025-05-23",16868.29,18443.9,16868.29,18443.9,900],["2025-05-26",17146.34,20112.2,17146.34,19834.15,1100],["2025-05-27",17887.8,20482.93,17887.8,20482.93,400],["2025-05-28",20297.56,20390.24,18536.59,18536.59,1100],["2025-05-29",19926.83,19926.83,19834.15,19834.15,200],["2025-05-30",19834.15,19834.15,19834.15,19834.15,0],["2025-06-02",19000.0,20390.24,19000.0,19092.68,400],["2025-06-03",18351.22,20204.88,17609.76,20112.2,800],["2025-06-04",18165.85,18165.85,18165.85,18165.85,200],["2025-06-05",18165.85,18443.9,17609.76,18258.54,1200],["2025-06-06",18814.63,18814.63,18258.54,18258.54,200],["2025-06-09",17980.49,18721.95,17980.49,18073.17,700],["2025-06-10",18443.9,18443.9,18351.22,18351.22,200],["2025-06-11",17239.02,18629.27,17239.02,18443.9,1100],["2025-06-12",19185.37,19185.37,19185.37,19185.37,100],["2025-06-13",19926.83,19926.83,17609.76,18814.63,1100],["2025-06-16",18814.63,18814.63,18814.63,18814.63,0],["2025-06-17",18073.17,18073.17,18073.17,18073.17,400],["2025-06-18",17702.44,18536.59,17702.44,18165.85,3600],["2025-06-19",18165.85,18165.85,18165.85,18165.85,0],["2025-06-20",18443.9,18443.9,17609.76,18073.17,3200],["2025-06-23",18165.85,18629.27,18165.85,18629.27,600],["2025-06-24",17609.76,19092.68,17609.76,19092.68,200],["2025-06-25",19092.68,19463.41,19092.68,19185.37,800],["2025-06-26",19278.05,19278.05,19092.68,19185.37,5200],["2025-06-27",19185.37,19278.05,19185.37,19278.05,200],["2025-06-30",19278.05,19370.73,19278.05,19370.73,200],["2025-07-01",18165.85,19463.41,18165.85,19278.05,800],["2025-07-02",18351.22,19370.73,18165.85,19370.73,800],["2025-07-03",19370.73,19463.41,19370.73,19463.41,200],["2025-07-04",18814.63,19463.41,18073.17,19463.41,2000],["2025-07-07",19463.41,21409.76,18629.27,20575.61,1300],["2025-07-08",20575.61,20575.61,20575.61,20575.61,0],["2025-07-09",19000.0,19000.0,19000.0,19000.0,200],["2025-07-10",20853.66,20853.66,20853.66,20853.66,100],["2025-07-11",18814.63,18907.32,18814.63,18907.32,300],["2025-07-14",19556.1,19556.1,19556.1,19556.1,100],["2025-07-15",19556.1,19556.1,19556.1,19556.1,0],["2025-07-16",20575.61,20575.61,20575.61,20575.61,100],["2025-07-17",20204.88,20204.88,19463.41,19463.41,1100],["2025-07-18",19463.41,20204.88,18351.22,19926.83,2700],["2025-07-21",19463.41,21224.39,18907.32,21224.39,1100],["2025-07-22",19463.41,19463.41,19463.41,19463.41,1500],["2025-07-23",19834.15,19834.15,19185.37,19185.37,2300],["2025-07-24",20482.93,20482.93,20482.93,20482.93,100],["2025-07-25",18721.95,20297.56,18629.27,18907.32,2300],["2025-07-28",19000.0,20112.2,19000.0,19926.83,600],["2025-07-29",18907.32,19463.41,18907.32,19370.73,2500],["2025-07-30",19185.37,19185.37,19092.68,19092.68,200],["2025-07-31",19370.73,19370.73,19092.68,19278.05,1500],["2025-08-01",18351.22,19185.37,18351.22,19185.37,1000],["2025-08-04",19370.73,19370.73,19185.37,19185.37,500],["2025-08-05",19278.05,19278.05,17980.49,19092.68,8300],["2025-08-06",19185.37,19185.37,19185.37,19185.37,100],["2025-08-07",19185.37,19185.37,18165.85,18907.32,2200],["2025-08-08",17887.8,18814.63,17887.8,18814.63,1700],["2025-08-11",17980.49,18721.95,17980.49,18721.95,300],["2025-08-12",17795.12,18721.95,17795.12,18258.54,600],["2025-08-13",19648.78,19648.78,17517.07,18536.59,1100],["2025-08-14",17702.44,20390.24,17331.71,19834.15,5100],["2025-08-15",19370.73,19370.73,18165.85,19370.73,300],["2025-08-18",19370.73,19370.73,19370.73,19370.73,0],["2025-08-19",18536.59,18629.27,18536.59,18629.27,1500],["2025-08-20",18443.9,20482.93,18443.9,20482.93,600],["2025-08-21",19463.41,19741.46,18814.63,19648.78,1400],["2025-08-22",18814.63,19834.15,18721.95,18721.95,1600],["2025-08-25",18721.95,18721.95,18721.95,18721.95,0],["2025-08-26",18721.95,18721.95,18721.95,18721.95,0],["2025-08-27",17702.44,19556.1,17702.44,19556.1,200],["2025-08-28",18073.17,19556.1,18073.17,19556.1,600],["2025-08-29",18258.54,19463.41,18258.54,19463.41,500],["2025-09-03",19926.83,19926.83,17795.12,17795.12,1300],["2025-09-04",18351.22,18443.9,18351.22,18443.9,400],["2025-09-05",18536.59,20204.88,18536.59,20019.51,400],["2025-09-08",20019.51,20019.51,20019.51,20019.51,0],["2025-09-09",20019.51,20019.51,20019.51,20019.51,0],["2025-09-10",20019.51,20019.51,20019.51,20019.51,0],["2025-09-11",18443.9,18443.9,18443.9,18443.9,200],["2025-09-12",19278.05,19278.05,19278.05,19278.05,100],["2025-09-15",18073.17,18536.59,17980.49,18536.59,1600],["2025-09-16",18536.59,18536.59,18536.59,18536.59,100],["2025-09-17",18536.59,18536.59,18536.59,18536.59,100],["2025-09-18",18536.59,18814.63,18351.22,18814.63,300],["2025-09-19",18814.63,19463.41,17980.49,17980.49,600],["2025-09-22",18073.17,18443.9,18073.17,18443.9,1000],["2025-09-23",19000.0,19000.0,17053.66,18443.9,800],["2025-09-24",18443.9,18443.9,18443.9,18443.9,200],["2025-09-25",17609.76,18814.63,17609.76,18721.95,500],["2025-09-26",18351.22,19000.0,18351.22,19000.0,700],["2025-09-29",18814.63,18814.63,18814.63,18814.63,100],["2025-09-30",18814.63,18814.63,18814.63,18814.63,0],["2025-10-01",18443.9,18536.59,18443.9,18536.59,400],["2025-10-02",17331.71,17517.07,17331.71,17517.07,300],["2025-10-03",17609.76,18443.9,17609.76,18351.22,500],["2025-10-06",18351.22,18351.22,17887.8,18351.22,600],["2025-10-07",18258.54,18258.54,18258.54,18258.54,500],["2025-10-08",18258.54,18258.54,18258.54,18258.54,200],["2025-10-09",18443.9,18443.9,18443.9,18443.9,200],["2025-10-10",18443.9,18443.9,18443.9,18443.9,0],["2025-10-13",19370.73,19370.73,19185.37,19185.37,300],["2025-10-14",19741.46,21039.02,17887.8,17887.8,400],["2025-10-15",18351.22,18351.22,18351.22,18351.22,100],["2025-10-16",19834.15,19834.15,19834.15,19834.15,100],["2025-10-17",20668.29,20668.29,18443.9,18443.9,400],["2025-10-20",18443.9,18443.9,18443.9,18443.9,0],["2025-10-21",18443.9,18443.9,18443.9,18443.9,300],["2025-10-22",18443.9,18443.9,18443.9,18443.9,100],["2025-10-23",18443.9,18443.9,18443.9,18443.9,0],["2025-10-24",17517.07,18443.9,16960.98,18443.9,400],["2025-10-27",17517.07,17517.07,16960.98,17517.07,6100],["2025-10-28",17331.71,17331.71,17331.71,17331.71,100],["2025-10-29",17331.71,19000.0,17331.71,19000.0,300],["2025-10-30",19000.0,19000.0,19000.0,19000.0,0],["2025-10-31",18443.9,18443.9,17239.02,17980.49,3200],["2025-11-03",17331.71,17887.8,17331.71,17887.8,1100],["2025-11-04",16868.29,18351.22,16868.29,17517.07,500],["2025-11-05",17424.39,18165.85,17146.34,18165.85,1400],["2025-11-06",18351.22,18351.22,18351.22,18351.22,200],["2025-11-07",18351.22,18351.22,18351.22,18351.22,0],["2025-11-10",20112.2,20112.2,20112.2,20112.2,100],["2025-11-11",18165.85,18165.85,18165.85,18165.85,600],["2025-11-12",18165.85,18165.85,18165.85,18165.85,0],["2025-11-13",16775.61,17980.49,16775.61,17980.49,1100],["2025-11-14",19370.73,19370.73,19370.73,19370.73,100],["2025-11-17",17609.76,17609.76,17609.76,17609.76,700],["2025-11-18",17609.76,17609.76,17609.76,17609.76,0],["2025-11-19",17609.76,17887.8,17609.76,17609.76,400],["2025-11-20",17609.76,17609.76,17609.76,17609.76,0],["2025-11-21",17609.76,18258.54,17609.76,18258.54,400],["2025-11-24",18258.54,18258.54,18258.54,18258.54,100],["2025-11-25",18258.54,18258.54,18258.54,18258.54,0],["2025-11-26",18258.54,18258.54,18258.54,18258.54,0],["2025-11-27",18258.54,18258.54,18258.54,18258.54,0],["2025-11-28",18258.54,18258.54,18258.54,18258.54,0],["2025-12-01",18443.9,18443.9,16775.61,16775.61,700],["2025-12-02",17609.76,17980.49,17609.76,17980.49,200],["2025-12-03",17980.49,17980.49,17980.49,17980.49,100],["2025-12-04",16775.61,18443.9,16775.61,18073.17,300],["2025-12-05",18258.54,18258.54,18258.54,18258.54,100],["2025-12-08",18165.85,18165.85,18165.85,18165.85,100],["2025-12-09",17702.44,18073.17,17702.44,18073.17,200],["2025-12-10",17980.49,17980.49,17980.49,17980.49,100],["2025-12-11",18165.85,18165.85,18165.85,18165.85,100],["2025-12-12",18443.9,18443.9,18258.54,18258.54,300],["2025-12-15",18073.17,18073.17,16775.61,17609.76,2600],["2025-12-16",16960.98,17609.76,16960.98,17609.76,600],["2025-12-17",16960.98,17887.8,16960.98,17887.8,400],["2025-12-18",17053.66,17053.66,17053.66,17053.66,200],["2025-12-19",17609.76,17609.76,17331.71,17331.71,300],["2025-12-22",17609.76,17980.49,17609.76,17980.49,1300],["2025-12-23",17239.02,18443.9,17239.02,18443.9,200],["2025-12-24",18536.59,18536.59,18536.59,18536.59,100],["2025-12-25",19000.0,19000.0,19000.0,19000.0,100],["2025-12-26",19000.0,19000.0,19000.0,19000.0,0],["2025-12-29",19000.0,19000.0,19000.0,19000.0,0],["2025-12-30",19000.0,19000.0,19000.0,19000.0,0],["2025-12-31",19000.0,19000.0,19000.0,19000.0,0],["2026-01-05",19000.0,19000.0,19000.0,19000.0,0],["2026-01-06",18629.27,18629.27,18443.9,18443.9,200],["2026-01-07",18351.22,18443.9,17053.66,17053.66,5700],["2026-01-08",18629.27,18629.27,18629.27,18629.27,100],["2026-01-09",18629.27,18629.27,18629.27,18629.27,0],["2026-01-12",17609.76,17609.76,17239.02,17609.76,1300],["2026-01-13",17609.76,17609.76,17609.76,17609.76,0],["2026-01-14",17331.71,17517.07,17239.02,17331.71,1000],["2026-01-15",17239.02,18351.22,17146.34,17517.07,600],["2026-01-16",17517.07,17517.07,17517.07,17517.07,0],["2026-01-19",18073.17,18073.17,18073.17,18073.17,100],["2026-01-20",17331.71,17980.49,17146.34,17146.34,2400],["2026-01-21",17146.34,17517.07,16775.61,17146.34,2300],["2026-01-22",16868.29,17517.07,16868.29,17146.34,2600],["2026-01-23",16775.61,17146.34,16404.88,16404.88,8600],["2026-01-26",16682.93,16960.98,16590.24,16682.93,2100],["2026-01-27",16868.29,16868.29,16868.29,16868.29,100],["2026-01-28",17609.76,17980.49,17609.76,17609.76,3500],["2026-01-29",17609.76,17609.76,17609.76,17609.76,100],["2026-01-30",16775.61,16775.61,16775.61,16775.61,100],["2026-02-02",17795.12,17795.12,17795.12,17795.12,100],["2026-02-03",17795.12,17795.12,17795.12,17795.12,0],["2026-02-04",17795.12,17795.12,17795.12,17795.12,0],["2026-02-05",17795.12,17795.12,17795.12,17795.12,100],["2026-02-06",17795.12,17795.12,17795.12,17795.12,0],["2026-02-09",17795.12,17795.12,17795.12,17795.12,100],["2026-02-10",16960.98,16960.98,16960.98,16960.98,500],["2026-02-11",17053.66,17053.66,17053.66,17053.66,200],["2026-02-12",17053.66,17053.66,17053.66,17053.66,0],["2026-02-13",17053.66,17053.66,17053.66,17053.66,0],["2026-02-23",17702.44,17702.44,17053.66,17053.66,2100],["2026-02-24",17146.34,17146.34,17053.66,17053.66,300],["2026-02-25",17053.66,17053.66,17053.66,17053.66,0],["2026-02-26",17053.66,17053.66,17053.66,17053.66,200],["2026-02-27",17146.34,17609.76,17146.34,17609.76,600],["2026-03-02",17239.02,17239.02,17053.66,17053.66,400],["2026-03-03",17331.71,17424.39,17239.02,17424.39,900],["2026-03-04",18073.17,18721.95,18073.17,18536.59,400],["2026-03-05",18073.17,18073.17,18073.17,18073.17,1100],["2026-03-06",18721.95,18721.95,18629.27,18721.95,1700],["2026-03-09",18907.32,18907.32,18721.95,18721.95,600],["2026-03-10",17609.76,17609.76,17609.76,17609.76,200],["2026-03-11",19370.73,19370.73,19370.73,19370.73,100],["2026-03-12",19370.73,19370.73,19370.73,19370.73,0],["2026-03-13",19000.0,19000.0,19000.0,19000.0,2400],["2026-03-16",19463.41,19463.41,19092.68,19092.68,3700],["2026-03-17",18814.63,19092.68,18814.63,19092.68,800],["2026-03-18",19092.68,19092.68,19000.0,19000.0,3300],["2026-03-19",19000.0,19000.0,19000.0,19000.0,700],["2026-03-20",18000.0,20000.0,18000.0,20000.0,1200],["2026-03-23",18100.0,18100.0,18100.0,18100.0,100],["2026-03-24",19900.0,19900.0,19300.0,19300.0,1500],["2026-03-25",19300.0,19300.0,19300.0,19300.0,200],["2026-03-26",19300.0,19300.0,19300.0,19300.0,0],["2026-03-27",19300.0,19300.0,19300.0,19300.0,0],["2026-03-30",19100.0,19100.0,19100.0,19100.0,100],["2026-03-31",19100.0,19100.0,19100.0,19100.0,0],["2026-04-01",18200.0,18200.0,18200.0,18200.0,100],["2026-04-02",18200.0,18200.0,18100.0,18100.0,900],["2026-04-03",18100.0,18100.0,18100.0,18100.0,100],["2026-04-06",18300.0,18700.0,18300.0,18700.0,300],["2026-04-07",18700.0,18700.0,18700.0,18700.0,0],["2026-04-08",18700.0,18700.0,18700.0,18700.0,0],["2026-04-09",18800.0,18800.0,18800.0,18800.0,400],["2026-04-10",18800.0,18800.0,18800.0,18800.0,0],["2026-04-13",18800.0,18800.0,18800.0,18800.0,0],["2026-04-14",18300.0,18800.0,18300.0,18800.0,300],["2026-04-15",18800.0,18800.0,18800.0,18800.0,0],["2026-04-16",19000.0,19000.0,18500.0,18500.0,500],["2026-04-17",18500.0,18500.0,18500.0,18500.0,100],["2026-04-20",18500.0,18500.0,18500.0,18500.0,0],["2026-04-21",18600.0,18700.0,18600.0,18700.0,500],["2026-04-22",18700.0,18700.0,18700.0,18700.0,0],["2026-04-23",18700.0,18700.0,18700.0,18700.0,400],["2026-04-24",18400.0,18400.0,18400.0,18400.0,100],["2026-04-28",18400.0,18800.0,18300.0,18800.0,400],["2026-04-29",18900.0,18900.0,18900.0,18900.0,100],["2026-05-04",18900.0,18900.0,18800.0,18800.0,200],["2026-05-05",18800.0,18800.0,18800.0,18800.0,0],["2026-05-06",18700.0,18900.0,18700.0,18900.0,22300],["2026-05-07",18900.0,18900.0,18700.0,18700.0,200],["2026-05-08",18700.0,18700.0,18700.0,18700.0,0],["2026-05-11",18700.0,18700.0,18700.0,18700.0,0],["2026-05-12",18700.0,18700.0,18700.0,18700.0,400],["2026-05-13",18700.0,18700.0,18700.0,18700.0,0],["2026-05-14",18700.0,18700.0,18700.0,18700.0,0],["2026-05-15",18700.0,18700.0,18700.0,18700.0,300],["2026-05-18",18200.0,18200.0,18000.0,18000.0,2200],["2026-05-19",18100.0,18100.0,18000.0,18000.0,600],["2026-05-20",18100.0,18100.0,18000.0,18000.0,1000],["2026-05-21",18000.0,18000.0,18000.0,18000.0,0],["2026-05-22",18600.0,18600.0,18600.0,18600.0,100],["2026-05-25",18600.0,18600.0,18600.0,18600.0,0],["2026-05-26",18600.0,18600.0,18600.0,18600.0,0],["2026-05-27",18600.0,18600.0,18600.0,18600.0,0],["2026-05-28",18600.0,18600.0,18600.0,18600.0,0],["2026-05-29",18600.0,18600.0,18600.0,18600.0,0],["2026-06-01",18700.0,18700.0,18500.0,18500.0,600],["2026-06-02",18300.0,18300.0,18100.0,18100.0,2200],["2026-06-03",18100.0,18100.0,18100.0,18100.0,0],["2026-06-04",18100.0,18100.0,18100.0,18100.0,0],["2026-06-05",18100.0,18200.0,18100.0,18100.0,600],["2026-06-08",18100.0,18100.0,18100.0,18100.0,0],["2026-06-09",18100.0,18100.0,18100.0,18100.0,0],["2026-06-10",18200.0,18200.0,18200.0,18200.0,200],["2026-06-11",18200.0,18200.0,18200.0,18200.0,0],["2026-06-12",18100.0,18100.0,18100.0,18100.0,700],["2026-06-15",18100.0,18100.0,18100.0,18100.0,0],["2026-06-16",18100.0,18100.0,18100.0,18100.0,700],["2026-06-17",18100.0,18100.0,18100.0,18100.0,0],["2026-06-18",18100.0,18100.0,18100.0,18100.0,0],["2026-06-19",18100.0,18100.0,18100.0,18100.0,1000],["2026-06-22",18000.0,18000.0,18000.0,18000.0,1000],["2026-06-23",18000.0,18000.0,18000.0,18000.0,0],["2026-06-24",18000.0,18000.0,18000.0,18000.0,0],["2026-06-25",18000.0,18000.0,18000.0,18000.0,0],["2026-06-26",18000.0,18000.0,18000.0,18000.0,0],["2026-06-29",18000.0,18000.0,18000.0,18000.0,0],["2026-06-30",18000.0,18000.0,18000.0,18000.0,0],["2026-07-01",18000.0,18000.0,18000.0,18000.0,0],["2026-07-02",18000.0,18000.0,18000.0,18000.0,0],["2026-07-03",18000.0,18000.0,18000.0,18000.0,0],["2026-07-06",19800.0,19800.0,19800.0,19800.0,100],["2026-07-07",18200.0,18200.0,18000.0,18000.0,300],["2026-07-08",18000.0,18000.0,18000.0,18000.0,0],["2026-07-09",18000.0,18000.0,18000.0,18000.0,0],["2026-07-10",18000.0,18000.0,18000.0,18000.0,200],["2026-07-13",18000.0,18000.0,18000.0,18000.0,0],["2026-07-14",18000.0,18000.0,18000.0,18000.0,0],["2026-07-15",18000.0,18000.0,18000.0,18000.0,0],["2026-07-16",18000.0,18000.0,18000.0,18000.0,0],["2026-07-17",18000.0,18000.0,18000.0,18000.0,200],["2026-07-20",18000.0,18000.0,18000.0,18000.0,300],["2026-07-21",18000.0,18000.0,18000.0,18000.0,500],["2026-07-22",17900.0,17900.0,17900.0,17900.0,500],["2026-07-23",17900.0,17900.0,17900.0,17900.0,0],["2026-07-24",18000.0,18000.0,18000.0,18000.0,100],["2026-07-27",18000.0,18000.0,18000.0,18000.0,200],["2026-07-28",18000.0,18000.0,18000.0,18000.0,0],["2026-07-29",18000.0,18000.0,18000.0,18000.0,0],["2026-07-30",18000.0,18000.0,18000.0,18000.0,200],["2026-07-31",18200.0,18400.0,18200.0,18400.0,500],["2026-08-03",18400.0,18400.0,18400.0,18400.0,0],["2026-08-04",18400.0,18400.0,18400.0,18400.0,0],["2026-08-05",18400.0,18400.0,18400.0,18400.0,0],["2026-08-06",18400.0,18400.0,18400.0,18400.0,600],["2026-08-07",18400.0,18400.0,18400.0,18400.0,200],["2026-08-10",18400.0,18400.0,18400.0,18400.0,100],["2026-08-11",18400.0,18400.0,18400.0,18400.0,100],["2026-08-12",18500.0,18500.0,18500.0,18500.0,100],["2026-08-13",18500.0,18500.0,18500.0,18500.0,100],["2026-08-14",18500.0,18500.0,18500.0,18500.0,0],["2026-08-17",19500.0,19500.0,18500.0,18500.0,300],["2026-08-18",18500.0,18500.0,18500.0,18500.0,22200],["2026-08-19",18500.0,18500.0,18500.0,18500.0,500],["2026-08-20",18500.0,18500.0,18500.0,18500.0,0],["2026-08-21",18500.0,18500.0,18500.0,18500.0,0],["2026-08-24",18500.0,18500.0,18500.0,18500.0,200],["2026-08-25",18500.0,18500.0,18500.0,18500.0,0],["2026-08-26",18500.0,18500.0,18500.0,18500.0,100],["2026-08-27",18500.0,18500.0,18500.0,18500.0,0],["2026-08-28",18500.0,18500.0,18500.0,18500.0,300],["2026-09-03",18500.0,18500.0,18500.0,18500.0,300],["2026-09-04",18500.0,18500.0,18500.0,18500.0,0],["2026-09-07",18500.0,18500.0,18500.0,18500.0,300],["2026-09-08",18500.0,18500.0,18500.0,18500.0,0],["2026-09-09",18500.0,18500.0,18500.0,18500.0,0],["2026-09-10",18500.0,18500.0,18500.0,18500.0,0],["2026-09-11",18500.0,18500.0,18500.0,18500.0,0],["2026-09-14",18200.0,18200.0,18200.0,18200.0,100],["2026-09-15",18200.0,18200.0,18200.0,18200.0,0],["2026-09-16",18200.0,18200.0,18200.0,18200.0,0],["2026-09-17",18200.0,18200.0,18200.0,18200.0,0],["2026-09-18",18200.0,18200.0,18200.0,18200.0,0],["2026-09-21",18200.0,18200.0,18200.0,18200.0,0],["2026-09-22",18200.0,18200.0,18200.0,18200.0,300],["2026-09-23",18200.0,18200.0,18200.0,18200.0,0],["2026-09-24",18200.0,18200.0,18200.0,18200.0,0],["2026-09-25",18200.0,18200.0,18200.0,18200.0,0],["2026-09-28",18200.0,18200.0,18200.0,18200.0,0],["2026-09-29",18200.0,18200.0,18200.0,18200.0,0],["2026-09-30",18200.0,18200.0,18200.0,18200.0,0],["2026-10-01",18200.0,18200.0,18200.0,18200.0,0],["2026-10-02",18200.0,18200.0,18200.0,18200.0,0],["2026-10-05",18200.0,18200.0,18200.0,18200.0,0],["2026-10-06",18200.0,18200.0,18200.0,18200.0,0],["2026-10-07",18200.0,18200.0,18200.0,18200.0,0],["2026-10-08",18200.0,18200.0,18200.0,18200.0,0],["2026-10-09",18200.0,18200.0,18200.0,18200.0,0],["2026-10-12",18200.0,18200.0,18200.0,18200.0,0]]}