{"sym":"PRC","index":false,"bars":[["2010-11-29",1798.37,1798.37,1540.61,1546.6,10400],["2010-11-30",1540.61,1540.61,1498.64,1498.64,52500],["2010-12-01",1396.74,1396.74,1396.74,1396.74,15000],["2010-12-02",1300.82,1300.82,1300.82,1300.82,2400],["2010-12-03",1210.9,1390.74,1210.9,1372.76,68000],["2010-12-06",1258.86,1318.81,1168.94,1174.94,22700],["2010-12-07",1114.99,1114.99,1109.0,1109.0,30600],["2010-12-08",1037.06,1109.0,1037.06,1109.0,76100],["2010-12-09",1109.0,1109.0,965.13,1079.02,19000],["2010-12-10",1061.04,1061.04,1019.08,1061.04,4700],["2010-12-13",1114.99,1114.99,1114.99,1114.99,11700],["2010-12-14",1109.0,1138.97,1037.06,1037.06,5600],["2010-12-15",1144.96,1150.96,1007.09,1019.08,11500],["2010-12-16",965.13,965.13,959.13,959.13,16900],["2010-12-17",935.15,1013.08,935.15,1013.08,2300],["2010-12-20",959.13,959.13,917.17,917.17,17400],["2010-12-21",929.16,929.16,869.21,917.17,11900],["2010-12-22",905.18,905.18,851.23,893.19,17900],["2010-12-23",875.21,875.21,863.22,869.21,400],["2010-12-24",821.26,863.22,815.26,863.22,4100],["2010-12-27",839.24,863.22,803.27,863.22,1500],["2010-12-28",833.25,869.21,833.25,857.22,2300],["2010-12-29",821.26,821.26,809.27,809.27,2700],["2010-12-30",851.23,851.23,815.26,821.26,5100],["2010-12-31",785.29,821.26,785.29,809.27,1000],["2011-01-04",821.26,863.22,821.26,851.23,9800],["2011-01-05",791.28,791.28,791.28,791.28,800],["2011-01-06",845.23,845.23,845.23,845.23,2000],["2011-01-07",893.19,893.19,875.21,881.2,2500],["2011-01-10",917.17,917.17,821.26,821.26,4100],["2011-01-11",785.29,827.25,785.29,827.25,6800],["2011-01-12",833.25,833.25,833.25,833.25,500],["2011-01-13",869.21,869.21,851.23,851.23,2200],["2011-01-14",797.28,851.23,797.28,851.23,2600],["2011-01-17",809.27,809.27,809.27,809.27,400],["2011-01-18",755.32,779.29,755.32,755.32,8600],["2011-01-19",797.28,797.28,713.35,785.29,7000],["2011-01-20",779.29,785.29,719.35,779.29,4400],["2011-01-21",719.35,797.28,713.35,713.35,1800],["2011-01-24",797.28,797.28,725.34,725.34,11200],["2011-01-25",767.31,767.31,677.39,677.39,800],["2011-01-26",659.4,713.35,659.4,713.35,2500],["2011-01-27",731.34,731.34,641.42,707.36,5400],["2011-01-28",677.39,713.35,659.4,659.4,31200],["2011-02-08",749.32,755.32,749.32,755.32,300],["2011-02-09",779.29,779.29,701.37,701.37,1300],["2011-02-10",665.4,671.39,659.4,665.4,3700],["2011-02-11",701.37,701.37,701.37,701.37,500],["2011-02-14",671.39,671.39,671.39,671.39,1700],["2011-02-15",659.4,665.4,659.4,665.4,900],["2011-02-16",635.42,635.42,629.43,629.43,5000],["2011-02-17",605.45,605.45,593.46,599.46,5100],["2011-02-18",641.42,641.42,593.46,635.42,3200],["2011-02-21",599.46,599.46,587.47,587.47,7900],["2011-02-22",551.5,623.44,551.5,599.46,7300],["2011-02-23",623.44,623.44,623.44,623.44,6300],["2011-02-24",599.46,599.46,599.46,599.46,8300],["2011-02-25",623.44,635.42,623.44,635.42,11200],["2011-02-28",659.4,659.4,659.4,659.4,11700],["2011-03-01",695.37,695.37,695.37,695.37,400],["2011-03-02",647.41,647.41,647.41,647.41,200],["2011-03-03",611.45,611.45,611.45,611.45,200],["2011-03-04",647.41,647.41,569.48,569.48,600],["2011-03-07",623.44,623.44,569.48,605.45,4100],["2011-03-08",617.44,617.44,599.46,599.46,1900],["2011-03-09",641.42,641.42,557.5,629.43,5200],["2011-03-10",635.42,635.42,563.49,617.44,6400],["2011-03-11",623.44,623.44,623.44,623.44,200],["2011-03-14",665.4,665.4,581.47,617.44,1700],["2011-03-15",653.41,653.41,569.48,569.48,1700],["2011-03-16",617.44,617.44,545.51,545.51,5100],["2011-03-17",563.49,563.49,563.49,563.49,1000],["2011-03-18",593.46,593.46,593.46,593.46,400],["2011-03-21",623.44,623.44,557.5,605.45,2900],["2011-03-22",599.46,599.46,581.47,581.47,6000],["2011-03-23",569.48,629.43,569.48,629.43,20100],["2011-03-24",623.44,623.44,623.44,623.44,0],["2011-03-25",653.41,653.41,587.47,587.47,9400],["2011-03-28",623.44,623.44,623.44,623.44,0],["2011-03-29",623.44,623.44,623.44,623.44,0],["2011-03-30",623.44,623.44,623.44,623.44,0],["2011-03-31",581.47,581.47,581.47,581.47,1000],["2011-04-01",611.45,611.45,611.45,611.45,100],["2011-04-04",611.45,611.45,611.45,611.45,0],["2011-04-05",569.48,569.48,569.48,569.48,10200],["2011-04-06",569.48,599.46,539.51,545.51,32000],["2011-04-07",575.48,575.48,575.48,575.48,2100],["2011-04-08",575.48,575.48,575.48,575.48,0],["2011-04-13",575.48,575.48,575.48,575.48,0],["2011-04-14",593.46,593.46,593.46,593.46,1000],["2011-04-15",557.5,557.5,557.5,557.5,1800],["2011-04-18",587.47,587.47,521.53,521.53,35500],["2011-04-19",551.5,551.5,551.5,551.5,100],["2011-04-20",575.48,575.48,575.48,575.48,100],["2011-04-21",593.46,593.46,587.47,587.47,200],["2011-04-22",557.5,557.5,557.5,557.5,500],["2011-04-25",587.47,587.47,587.47,587.47,100],["2011-04-26",587.47,587.47,587.47,587.47,0],["2011-04-27",551.5,557.5,551.5,551.5,12000],["2011-04-28",581.47,581.47,581.47,581.47,100],["2011-04-29",569.48,569.48,569.48,569.48,10000],["2011-05-04",569.48,569.48,569.48,569.48,20000],["2011-05-05",569.48,569.48,569.48,569.48,0],["2011-05-06",569.48,569.48,569.48,569.48,0],["2011-05-09",599.46,599.46,599.46,599.46,100],["2011-05-10",599.46,599.46,599.46,599.46,0],["2011-05-11",599.46,599.46,599.46,599.46,0],["2011-05-12",557.5,575.48,557.5,575.48,200],["2011-05-13",533.52,533.52,533.52,533.52,100],["2011-05-16",533.52,533.52,533.52,533.52,0],["2011-05-17",545.51,545.51,497.55,497.55,17000],["2011-05-18",491.55,539.51,491.55,539.51,200],["2011-05-19",539.51,539.51,479.57,479.57,200],["2011-05-20",503.54,503.54,503.54,503.54,1000],["2011-05-23",473.57,473.57,473.57,473.57,5200],["2011-05-24",443.6,443.6,443.6,443.6,400],["2011-05-25",413.63,413.63,413.63,413.63,4300],["2011-05-26",389.65,389.65,389.65,389.65,1100],["2011-05-27",413.63,413.63,413.63,413.63,4000],["2011-05-30",437.6,437.6,437.6,437.6,200],["2011-05-31",407.63,431.61,407.63,407.63,2500],["2011-06-01",401.64,401.64,395.64,395.64,4000],["2011-06-02",413.63,413.63,413.63,413.63,1000],["2011-06-03",389.65,425.61,389.65,425.61,700],["2011-06-06",443.6,443.6,395.64,395.64,4600],["2011-06-07",419.62,419.62,371.66,419.62,800],["2011-06-08",419.62,419.62,419.62,419.62,100],["2011-06-09",395.64,431.61,395.64,431.61,1200],["2011-06-10",449.59,449.59,449.59,449.59,500],["2011-06-13",473.57,473.57,473.57,473.57,100],["2011-06-14",473.57,473.57,473.57,473.57,0],["2011-06-15",443.6,443.6,443.6,443.6,100],["2011-06-16",419.62,461.58,419.62,461.58,400],["2011-06-17",443.6,443.6,443.6,443.6,0],["2011-06-20",419.62,419.62,419.62,419.62,5000],["2011-06-21",395.64,395.64,395.64,395.64,5000],["2011-06-22",371.66,395.64,371.66,395.64,500],["2011-06-23",383.65,383.65,377.66,383.65,9000],["2011-06-24",383.65,383.65,359.67,359.67,6000],["2011-06-27",347.69,383.65,347.69,353.68,1700],["2011-06-28",341.69,341.69,335.7,335.7,10000],["2011-06-29",323.71,323.71,323.71,323.71,200],["2011-06-30",323.71,323.71,323.71,323.71,0],["2011-07-01",323.71,323.71,323.71,323.71,0],["2011-07-04",323.71,323.71,323.71,323.71,0],["2011-07-05",341.69,341.69,341.69,341.69,200],["2011-07-06",323.71,323.71,323.71,323.71,2100],["2011-07-07",323.71,323.71,323.71,323.71,0],["2011-07-08",323.71,323.71,323.71,323.71,1600],["2011-07-11",305.72,305.72,305.72,305.72,200],["2011-07-12",287.74,287.74,287.74,287.74,13600],["2011-07-13",287.74,287.74,287.74,287.74,0],["2011-07-14",293.73,293.73,293.73,293.73,1000],["2011-07-15",299.73,299.73,299.73,299.73,100],["2011-07-18",299.73,299.73,299.73,299.73,0],["2011-07-19",299.73,311.72,299.73,311.72,5100],["2011-07-20",317.71,317.71,317.71,317.71,300],["2011-07-21",317.71,317.71,317.71,317.71,0],["2011-07-22",305.72,305.72,305.72,305.72,200],["2011-07-25",305.72,305.72,305.72,305.72,0],["2011-07-26",305.72,305.72,305.72,305.72,0],["2011-07-27",305.72,305.72,305.72,305.72,0],["2011-07-28",317.71,317.71,317.71,317.71,100],["2011-07-29",317.71,317.71,317.71,317.71,12500],["2011-08-01",317.71,317.71,317.71,317.71,0],["2011-08-02",317.71,317.71,317.71,317.71,0],["2011-08-03",323.71,335.7,323.71,335.7,2300],["2011-08-04",335.7,341.69,335.7,341.69,1700],["2011-08-05",335.7,335.7,335.7,335.7,0],["2011-08-08",347.69,353.68,347.69,353.68,4200],["2011-08-09",329.7,329.7,329.7,329.7,8000],["2011-08-10",347.69,347.69,347.69,347.69,10000],["2011-08-11",347.69,347.69,347.69,347.69,0],["2011-08-12",329.7,329.7,329.7,329.7,1000],["2011-08-15",347.69,347.69,347.69,347.69,13700],["2011-08-16",347.69,347.69,347.69,347.69,0],["2011-08-17",347.69,347.69,347.69,347.69,0],["2011-08-18",371.66,371.66,371.66,371.66,4800],["2011-08-19",371.66,371.66,371.66,371.66,0],["2011-08-22",395.64,395.64,395.64,395.64,100],["2011-08-23",419.62,419.62,419.62,419.62,14900],["2011-08-24",443.6,443.6,443.6,443.6,4000],["2011-08-25",443.6,443.6,443.6,443.6,0],["2011-08-26",443.6,443.6,443.6,443.6,0],["2011-08-29",425.61,425.61,419.62,419.62,1900],["2011-08-30",443.6,443.6,443.6,443.6,1000],["2011-08-31",473.57,473.57,473.57,473.57,1000],["2011-09-01",491.55,491.55,491.55,491.55,1000],["2011-09-05",515.53,515.53,479.57,479.57,1500],["2011-09-06",515.53,515.53,515.53,515.53,500],["2011-09-07",527.52,527.52,527.52,527.52,500],["2011-09-08",545.51,545.51,545.51,545.51,500],["2011-09-09",575.48,575.48,563.49,563.49,1500],["2011-09-12",593.46,593.46,593.46,593.46,500],["2011-09-13",623.44,623.44,557.5,557.5,3000],["2011-09-14",617.44,617.44,617.44,617.44,500],["2011-09-15",617.44,617.44,617.44,617.44,0],["2011-09-16",641.42,641.42,641.42,641.42,500],["2011-09-19",641.42,641.42,641.42,641.42,0],["2011-09-20",599.46,599.46,599.46,599.46,100],["2011-09-21",599.46,599.46,599.46,599.46,0],["2011-09-22",599.46,599.46,599.46,599.46,0],["2011-09-23",599.46,599.46,599.46,599.46,0],["2011-09-26",563.49,563.49,563.49,563.49,100],["2011-09-27",587.47,587.47,587.47,587.47,500],["2011-09-28",551.5,551.5,551.5,551.5,100],["2011-09-29",515.53,515.53,515.53,515.53,200],["2011-09-30",479.57,479.57,479.57,479.57,200],["2011-10-03",449.59,449.59,449.59,449.59,800],["2011-10-04",419.62,419.62,419.62,419.62,6800],["2011-10-05",419.62,425.61,407.63,407.63,12200],["2011-10-06",419.62,419.62,419.62,419.62,0],["2011-10-07",419.62,419.62,419.62,419.62,0],["2011-10-10",443.6,443.6,443.6,443.6,800],["2011-10-11",413.63,425.61,413.63,419.62,17600],["2011-10-12",413.63,413.63,413.63,413.63,2000],["2011-10-13",395.64,395.64,395.64,395.64,100],["2011-10-14",419.62,419.62,419.62,419.62,100],["2011-10-17",419.62,419.62,419.62,419.62,0],["2011-10-18",419.62,419.62,419.62,419.62,0],["2011-10-19",419.62,419.62,419.62,419.62,0],["2011-10-20",443.6,443.6,443.6,443.6,100],["2011-10-21",473.57,473.57,473.57,473.57,100],["2011-10-24",473.57,473.57,473.57,473.57,0],["2011-10-25",491.55,491.55,491.55,491.55,100],["2011-10-26",491.55,491.55,491.55,491.55,0],["2011-10-27",509.54,509.54,509.54,509.54,100],["2011-10-28",539.51,539.51,539.51,539.51,100],["2011-10-31",539.51,539.51,539.51,539.51,0],["2011-11-01",503.54,503.54,503.54,503.54,100],["2011-11-02",533.52,533.52,533.52,533.52,200],["2011-11-03",569.48,569.48,569.48,569.48,100],["2011-11-04",599.46,599.46,599.46,599.46,100],["2011-11-07",641.42,641.42,641.42,641.42,100],["2011-11-08",641.42,641.42,641.42,641.42,0],["2011-11-09",599.46,599.46,599.46,599.46,100],["2011-11-10",599.46,599.46,599.46,599.46,0],["2011-11-11",635.42,635.42,563.49,563.49,500],["2011-11-14",605.45,605.45,605.45,605.45,0],["2011-11-15",605.45,605.45,605.45,605.45,0],["2011-11-16",605.45,605.45,605.45,605.45,0],["2011-11-17",605.45,605.45,605.45,605.45,0],["2011-11-18",647.41,647.41,563.49,563.49,700],["2011-11-21",611.45,611.45,611.45,611.45,0],["2011-11-22",611.45,611.45,611.45,611.45,0],["2011-11-23",653.41,653.41,653.41,653.41,400],["2011-11-24",695.37,695.37,695.37,695.37,500],["2011-11-25",647.41,647.41,647.41,647.41,100],["2011-11-28",647.41,647.41,647.41,647.41,0],["2011-11-29",683.38,683.38,605.45,605.45,400],["2011-11-30",605.45,605.45,605.45,605.45,100],["2011-12-01",605.45,605.45,605.45,605.45,0],["2011-12-02",563.49,563.49,563.49,563.49,100],["2011-12-05",527.52,599.46,527.52,599.46,5100],["2011-12-06",623.44,623.44,551.5,551.5,800],["2011-12-07",617.44,617.44,551.5,551.5,2000],["2011-12-08",647.41,647.41,647.41,647.41,800],["2011-12-09",647.41,647.41,647.41,647.41,0],["2011-12-12",647.41,647.41,647.41,647.41,0],["2011-12-13",647.41,647.41,647.41,647.41,0],["2011-12-14",689.38,689.38,689.38,689.38,400],["2011-12-15",689.38,689.38,689.38,689.38,0],["2011-12-16",689.38,689.38,689.38,689.38,0],["2011-12-19",689.38,689.38,689.38,689.38,0],["2011-12-20",689.38,689.38,689.38,689.38,0],["2011-12-21",689.38,689.38,689.38,689.38,0],["2011-12-22",689.38,689.38,689.38,689.38,0],["2011-12-23",689.38,689.38,689.38,689.38,0],["2011-12-26",689.38,689.38,689.38,689.38,0],["2011-12-27",689.38,689.38,689.38,689.38,0],["2011-12-28",689.38,689.38,689.38,689.38,0],["2011-12-29",737.33,737.33,737.33,737.33,200],["2011-12-30",737.33,737.33,737.33,737.33,0],["2012-01-03",737.33,737.33,737.33,737.33,0],["2012-01-04",737.33,737.33,737.33,737.33,0],["2012-01-05",737.33,737.33,737.33,737.33,0],["2012-01-06",737.33,737.33,737.33,737.33,0],["2012-01-09",737.33,737.33,737.33,737.33,0],["2012-01-10",737.33,737.33,737.33,737.33,0],["2012-01-11",737.33,737.33,737.33,737.33,0],["2012-01-12",737.33,737.33,737.33,737.33,0],["2012-01-13",737.33,737.33,737.33,737.33,0],["2012-01-16",737.33,737.33,737.33,737.33,0],["2012-01-17",737.33,737.33,737.33,737.33,0],["2012-01-18",737.33,737.33,737.33,737.33,0],["2012-01-19",737.33,737.33,737.33,737.33,0],["2012-01-20",737.33,737.33,737.33,737.33,0],["2012-01-30",737.33,737.33,737.33,737.33,0],["2012-01-31",737.33,737.33,737.33,737.33,0],["2012-02-01",737.33,737.33,737.33,737.33,0],["2012-02-02",785.29,785.29,785.29,785.29,200],["2012-02-03",785.29,785.29,785.29,785.29,0],["2012-02-06",785.29,785.29,785.29,785.29,0],["2012-02-07",785.29,785.29,785.29,785.29,0],["2012-02-08",785.29,785.29,785.29,785.29,0],["2012-02-09",785.29,785.29,785.29,785.29,0],["2012-02-10",785.29,785.29,785.29,785.29,0],["2012-02-13",785.29,785.29,785.29,785.29,0],["2012-02-14",785.29,785.29,785.29,785.29,0],["2012-02-15",785.29,785.29,785.29,785.29,0],["2012-02-16",785.29,785.29,785.29,785.29,0],["2012-02-17",785.29,785.29,785.29,785.29,0],["2012-02-20",785.29,785.29,785.29,785.29,0],["2012-02-21",785.29,785.29,785.29,785.29,0],["2012-02-22",785.29,785.29,785.29,785.29,0],["2012-02-23",785.29,785.29,785.29,785.29,0],["2012-02-24",785.29,785.29,785.29,785.29,0],["2012-02-27",731.34,731.34,731.34,731.34,200],["2012-02-28",731.34,731.34,731.34,731.34,0],["2012-02-29",731.34,731.34,731.34,731.34,0],["2012-03-01",731.34,731.34,731.34,731.34,0],["2012-03-02",731.34,731.34,731.34,731.34,0],["2012-03-05",731.34,731.34,731.34,731.34,0],["2012-03-06",731.34,731.34,731.34,731.34,0],["2012-03-07",683.38,683.38,683.38,683.38,100],["2012-03-08",641.42,641.42,641.42,641.42,100],["2012-03-09",599.46,599.46,599.46,599.46,100],["2012-03-12",557.5,557.5,557.5,557.5,1300],["2012-03-13",521.53,521.53,521.53,521.53,100],["2012-03-14",485.56,485.56,485.56,485.56,300],["2012-03-15",455.59,455.59,455.59,455.59,1600],["2012-03-16",485.56,485.56,425.61,473.57,16100],["2012-03-19",431.61,461.58,431.61,455.59,2600],["2012-03-20",473.57,473.57,449.59,467.58,1100],["2012-03-21",467.58,467.58,449.59,449.59,5800],["2012-03-22",485.56,485.56,479.57,479.57,600],["2012-03-23",485.56,485.56,479.57,485.56,3600],["2012-03-26",455.59,485.56,455.59,467.58,800],["2012-03-27",437.6,437.6,437.6,437.6,800],["2012-03-28",419.62,425.61,419.62,425.61,3700],["2012-03-29",407.63,431.61,401.64,401.64,4800],["2012-03-30",401.64,431.61,389.65,431.61,6100],["2012-04-03",407.63,443.6,407.63,443.6,10500],["2012-04-04",419.62,419.62,407.63,407.63,200],["2012-04-05",419.62,431.61,419.62,431.61,2800],["2012-04-06",449.59,449.59,449.59,449.59,100],["2012-04-09",425.61,425.61,425.61,425.61,2000],["2012-04-10",425.61,425.61,425.61,425.61,7900],["2012-04-11",425.61,425.61,425.61,425.61,10200],["2012-04-12",425.61,425.61,425.61,425.61,100],["2012-04-13",425.61,425.61,425.61,425.61,0],["2012-04-16",419.07,419.07,419.07,419.07,1000],["2012-04-17",445.26,445.26,445.26,445.26,200],["2012-04-18",425.61,425.61,425.61,425.61,100],["2012-04-19",425.61,445.26,425.61,445.26,5100],["2012-04-20",445.26,445.26,445.26,445.26,0],["2012-04-23",445.26,445.26,445.26,445.26,0],["2012-04-24",458.35,458.35,458.35,458.35,900],["2012-04-25",471.45,471.45,471.45,471.45,100],["2012-04-26",471.45,471.45,471.45,471.45,0],["2012-04-27",471.45,471.45,471.45,471.45,0],["2012-05-02",491.09,491.09,484.55,491.09,7300],["2012-05-03",464.9,497.64,464.9,497.64,1200],["2012-05-04",497.64,497.64,497.64,497.64,0],["2012-05-07",497.64,497.64,497.64,497.64,4300],["2012-05-08",497.64,497.64,471.45,471.45,5400],["2012-05-09",458.35,458.35,458.35,458.35,1800],["2012-05-10",458.35,458.35,458.35,458.35,0],["2012-05-11",458.35,458.35,458.35,458.35,0],["2012-05-14",432.16,432.16,432.16,432.16,400],["2012-05-15",432.16,432.16,432.16,432.16,0],["2012-05-16",432.16,432.16,432.16,432.16,0],["2012-05-17",432.16,432.16,432.16,432.16,0],["2012-05-18",405.97,458.35,405.97,458.35,200],["2012-05-21",432.16,432.16,432.16,432.16,0],["2012-05-22",432.16,432.16,432.16,432.16,0],["2012-05-23",432.16,432.16,432.16,432.16,0],["2012-05-24",432.16,432.16,432.16,432.16,0],["2012-05-25",458.35,458.35,458.35,458.35,13100],["2012-05-28",458.35,458.35,458.35,458.35,0],["2012-05-29",458.35,458.35,458.35,458.35,0],["2012-05-30",458.35,458.35,458.35,458.35,0],["2012-05-31",458.35,458.35,458.35,458.35,1200],["2012-06-01",458.35,458.35,458.35,458.35,0],["2012-06-04",432.16,432.16,432.16,432.16,900],["2012-06-05",432.16,432.16,432.16,432.16,0],["2012-06-06",432.16,432.16,432.16,432.16,0],["2012-06-07",432.16,432.16,432.16,432.16,0],["2012-06-08",432.16,432.16,432.16,432.16,0],["2012-06-11",432.16,432.16,432.16,432.16,0],["2012-06-12",432.16,432.16,432.16,432.16,0],["2012-06-13",432.16,432.16,432.16,432.16,0],["2012-06-14",432.16,432.16,432.16,432.16,0],["2012-06-15",432.16,432.16,432.16,432.16,0],["2012-06-18",458.35,458.35,458.35,458.35,5000],["2012-06-19",458.35,458.35,458.35,458.35,0],["2012-06-20",458.35,458.35,458.35,458.35,0],["2012-06-21",432.16,478.0,432.16,478.0,1000],["2012-06-22",478.0,478.0,478.0,478.0,0],["2012-06-25",478.0,478.0,478.0,478.0,0],["2012-06-26",478.0,478.0,478.0,478.0,0],["2012-06-27",478.0,478.0,478.0,478.0,0],["2012-06-28",478.0,478.0,478.0,478.0,0],["2012-06-29",478.0,478.0,478.0,478.0,0],["2012-07-02",478.0,478.0,478.0,478.0,0],["2012-07-03",478.0,478.0,478.0,478.0,0],["2012-07-04",478.0,478.0,478.0,478.0,20000],["2012-07-05",478.0,478.0,478.0,478.0,0],["2012-07-06",478.0,478.0,478.0,478.0,0],["2012-07-09",478.0,478.0,478.0,478.0,0],["2012-07-10",451.81,451.81,451.81,451.81,2000],["2012-07-11",451.81,451.81,451.81,451.81,0],["2012-07-12",451.81,451.81,451.81,451.81,0],["2012-07-13",451.81,451.81,451.81,451.81,0],["2012-07-16",451.81,451.81,451.81,451.81,0],["2012-07-17",451.81,451.81,451.81,451.81,0],["2012-07-18",451.81,451.81,451.81,451.81,0],["2012-07-19",471.45,471.45,471.45,471.45,100],["2012-07-20",471.45,471.45,471.45,471.45,0],["2012-07-23",471.45,471.45,471.45,471.45,0],["2012-07-24",471.45,471.45,471.45,471.45,0],["2012-07-25",471.45,471.45,471.45,471.45,0],["2012-07-26",471.45,471.45,471.45,471.45,0],["2012-07-27",445.26,445.26,445.26,445.26,4900],["2012-07-30",425.61,425.61,425.61,425.61,1000],["2012-07-31",419.07,425.61,419.07,425.61,4000],["2012-08-01",425.61,425.61,425.61,425.61,0],["2012-08-02",419.07,419.07,419.07,419.07,3500],["2012-08-03",419.07,419.07,419.07,419.07,0],["2012-08-06",419.07,419.07,419.07,419.07,0],["2012-08-07",419.07,419.07,419.07,419.07,0],["2012-08-08",419.07,419.07,419.07,419.07,0],["2012-08-09",419.07,419.07,419.07,419.07,0],["2012-08-10",419.07,419.07,419.07,419.07,0],["2012-08-13",419.07,419.07,419.07,419.07,0],["2012-08-14",419.07,419.07,419.07,419.07,0],["2012-08-15",419.07,419.07,419.07,419.07,0],["2012-08-16",419.07,419.07,419.07,419.07,100],["2012-08-17",445.26,445.26,445.26,445.26,0],["2012-08-20",445.26,445.26,445.26,445.26,0],["2012-08-21",445.26,445.26,445.26,445.26,0],["2012-08-22",445.26,445.26,445.26,445.26,0],["2012-08-23",445.26,445.26,445.26,445.26,0],["2012-08-24",471.45,471.45,471.45,471.45,100],["2012-08-27",471.45,471.45,471.45,471.45,0],["2012-08-28",471.45,471.45,471.45,471.45,0],["2012-08-29",471.45,471.45,471.45,471.45,0],["2012-08-30",471.45,471.45,471.45,471.45,1000],["2012-08-31",471.45,471.45,471.45,471.45,0],["2012-09-04",471.45,471.45,471.45,471.45,0],["2012-09-05",471.45,471.45,471.45,471.45,0],["2012-09-06",471.45,471.45,471.45,471.45,0],["2012-09-07",471.45,471.45,471.45,471.45,0],["2012-09-10",478.0,478.0,445.26,445.26,1800],["2012-09-11",451.81,451.81,445.26,445.26,2600],["2012-09-12",425.61,425.61,425.61,425.61,5000],["2012-09-13",425.61,425.61,425.61,425.61,0],["2012-09-14",425.61,425.61,425.61,425.61,0],["2012-09-17",419.07,419.07,419.07,419.07,1000],["2012-09-18",425.61,425.61,425.61,425.61,5000],["2012-09-19",419.07,438.71,419.07,438.71,5000],["2012-09-20",438.71,438.71,438.71,438.71,0],["2012-09-21",438.71,438.71,438.71,438.71,0],["2012-09-24",438.71,438.71,438.71,438.71,0],["2012-09-25",419.07,419.07,419.07,419.07,1000],["2012-09-26",419.07,419.07,419.07,419.07,0],["2012-09-27",419.07,419.07,419.07,419.07,0],["2012-09-28",419.07,419.07,419.07,419.07,0],["2012-10-01",419.07,419.07,419.07,419.07,0],["2012-10-02",419.07,419.07,419.07,419.07,0],["2012-10-03",438.71,438.71,438.71,438.71,1000],["2012-10-04",458.35,458.35,458.35,458.35,500],["2012-10-05",458.35,458.35,458.35,458.35,0],["2012-10-08",458.35,458.35,458.35,458.35,0],["2012-10-09",458.35,458.35,458.35,458.35,0],["2012-10-10",458.35,458.35,458.35,458.35,0],["2012-10-11",458.35,458.35,458.35,458.35,0],["2012-10-12",458.35,458.35,458.35,458.35,0],["2012-10-15",458.35,458.35,458.35,458.35,0],["2012-10-16",458.35,458.35,458.35,458.35,0],["2012-10-17",458.35,458.35,458.35,458.35,0],["2012-10-18",458.35,458.35,458.35,458.35,0],["2012-10-19",458.35,458.35,458.35,458.35,0],["2012-10-22",458.35,458.35,458.35,458.35,0],["2012-10-23",458.35,458.35,458.35,458.35,0],["2012-10-24",458.35,458.35,458.35,458.35,0],["2012-10-25",458.35,458.35,458.35,458.35,0],["2012-10-26",458.35,458.35,458.35,458.35,0],["2012-10-29",458.35,458.35,458.35,458.35,0],["2012-10-30",458.35,458.35,458.35,458.35,0],["2012-10-31",458.35,458.35,458.35,458.35,0],["2012-11-01",458.35,458.35,458.35,458.35,0],["2012-11-02",458.35,458.35,458.35,458.35,0],["2012-11-05",451.81,451.81,451.81,451.81,1000],["2012-11-06",451.81,451.81,451.81,451.81,0],["2012-11-07",451.81,451.81,451.81,451.81,4000],["2012-11-08",451.81,451.81,451.81,451.81,0],["2012-11-09",438.71,445.26,438.71,445.26,1900],["2012-11-12",451.81,451.81,432.16,432.16,4500],["2012-11-13",432.16,432.16,432.16,432.16,0],["2012-11-14",432.16,432.16,432.16,432.16,0],["2012-11-15",432.16,432.16,432.16,432.16,0],["2012-11-16",432.16,432.16,432.16,432.16,0],["2012-11-19",432.16,432.16,432.16,432.16,0],["2012-11-20",432.16,432.16,432.16,432.16,0],["2012-11-21",432.16,432.16,432.16,432.16,0],["2012-11-22",451.81,451.81,451.81,451.81,3000],["2012-11-23",451.81,451.81,451.81,451.81,0],["2012-11-26",451.81,451.81,451.81,451.81,0],["2012-11-27",451.81,451.81,451.81,451.81,0],["2012-11-28",451.81,451.81,451.81,451.81,0],["2012-11-29",471.45,471.45,471.45,471.45,1000],["2012-11-30",471.45,471.45,471.45,471.45,0],["2012-12-03",471.45,471.45,471.45,471.45,0],["2012-12-04",471.45,471.45,471.45,471.45,0],["2012-12-05",471.45,471.45,471.45,471.45,0],["2012-12-06",471.45,471.45,471.45,471.45,0],["2012-12-07",471.45,471.45,471.45,471.45,0],["2012-12-10",471.45,471.45,471.45,471.45,0],["2012-12-11",471.45,471.45,471.45,471.45,0],["2012-12-12",471.45,471.45,471.45,471.45,0],["2012-12-13",471.45,471.45,471.45,471.45,0],["2012-12-14",445.26,445.26,445.26,445.26,2000],["2012-12-17",445.26,445.26,445.26,445.26,0],["2012-12-18",438.71,438.71,438.71,438.71,1000],["2012-12-19",438.71,438.71,438.71,438.71,0],["2012-12-20",438.71,438.71,438.71,438.71,0],["2012-12-21",458.35,458.35,458.35,458.35,100],["2012-12-24",471.45,471.45,471.45,471.45,100],["2012-12-25",471.45,471.45,471.45,471.45,0],["2012-12-26",471.45,471.45,471.45,471.45,0],["2012-12-27",458.35,458.35,458.35,458.35,900],["2012-12-28",464.9,464.9,451.81,464.9,1200],["2013-01-02",464.9,464.9,464.9,464.9,0],["2013-01-03",464.9,464.9,464.9,464.9,0],["2013-01-04",438.71,438.71,438.71,438.71,400],["2013-01-07",451.81,451.81,451.81,451.81,100],["2013-01-08",445.26,445.26,445.26,445.26,2900],["2013-01-09",464.9,464.9,464.9,464.9,100],["2013-01-10",464.9,464.9,464.9,464.9,0],["2013-01-11",478.0,478.0,478.0,478.0,100],["2013-01-14",478.0,478.0,478.0,478.0,0],["2013-01-15",471.45,523.83,471.45,523.83,8500],["2013-01-16",556.57,556.57,556.57,556.57,100],["2013-01-17",523.83,523.83,504.19,504.19,2000],["2013-01-18",504.19,504.19,504.19,504.19,0],["2013-01-21",504.19,504.19,504.19,504.19,0],["2013-01-22",504.19,504.19,504.19,504.19,0],["2013-01-23",464.9,464.9,464.9,464.9,1000],["2013-01-24",464.9,464.9,464.9,464.9,0],["2013-01-25",464.9,464.9,464.9,464.9,0],["2013-01-28",464.9,464.9,464.9,464.9,0],["2013-01-29",464.9,464.9,464.9,464.9,0],["2013-01-30",510.74,510.74,471.45,478.0,2100],["2013-01-31",471.45,471.45,471.45,471.45,1000],["2013-02-01",471.45,471.45,471.45,471.45,0],["2013-02-04",471.45,471.45,471.45,471.45,0],["2013-02-05",471.45,471.45,471.45,471.45,0],["2013-02-06",471.45,471.45,471.45,471.45,0],["2013-02-07",471.45,471.45,471.45,471.45,0],["2013-02-08",471.45,471.45,471.45,471.45,0],["2013-02-18",471.45,471.45,471.45,471.45,0],["2013-02-19",464.9,464.9,464.9,464.9,1000],["2013-02-20",510.74,510.74,510.74,510.74,100],["2013-02-21",510.74,510.74,510.74,510.74,0],["2013-02-22",510.74,510.74,510.74,510.74,0],["2013-02-25",471.45,471.45,471.45,471.45,1000],["2013-02-26",471.45,471.45,471.45,471.45,0],["2013-02-27",471.45,471.45,471.45,471.45,0],["2013-02-28",517.29,517.29,517.29,517.29,100],["2013-03-01",563.12,563.12,563.12,563.12,100],["2013-03-04",563.12,563.12,563.12,563.12,0],["2013-03-05",563.12,563.12,563.12,563.12,0],["2013-03-06",563.12,563.12,563.12,563.12,0],["2013-03-07",563.12,563.12,563.12,563.12,0],["2013-03-08",563.12,563.12,563.12,563.12,0],["2013-03-11",563.12,563.12,563.12,563.12,0],["2013-03-12",563.12,563.12,563.12,563.12,0],["2013-03-13",519.8,570.34,519.8,570.34,1000],["2013-03-14",620.88,620.88,620.88,620.88,100],["2013-03-15",620.88,620.88,620.88,620.88,0],["2013-03-18",620.88,620.88,620.88,620.88,0],["2013-03-19",620.88,620.88,620.88,620.88,0],["2013-03-20",620.88,620.88,620.88,620.88,0],["2013-03-21",635.32,635.32,635.32,635.32,100],["2013-03-22",635.32,635.32,635.32,635.32,0],["2013-03-25",678.63,678.63,678.63,678.63,100],["2013-03-26",678.63,678.63,678.63,678.63,0],["2013-03-27",678.63,678.63,678.63,678.63,0],["2013-03-28",678.63,678.63,678.63,678.63,0],["2013-03-29",678.63,678.63,678.63,678.63,0],["2013-04-01",613.66,613.66,613.66,613.66,3300],["2013-04-02",613.66,613.66,613.66,613.66,0],["2013-04-03",613.66,613.66,613.66,613.66,0],["2013-04-04",613.66,613.66,613.66,613.66,0],["2013-04-05",606.44,606.44,606.44,606.44,600],["2013-04-08",635.32,635.32,577.56,577.56,2400],["2013-04-09",577.56,577.56,577.56,577.56,1000],["2013-04-10",577.56,577.56,577.56,577.56,0],["2013-04-11",577.56,577.56,577.56,577.56,0],["2013-04-12",577.56,577.56,577.56,577.56,0],["2013-04-15",519.8,577.56,519.8,577.56,1000],["2013-04-16",541.46,541.46,541.46,541.46,100],["2013-04-17",490.93,490.93,490.93,490.93,3000],["2013-04-18",534.24,534.24,534.24,534.24,100],["2013-04-22",584.78,584.78,584.78,584.78,900],["2013-04-23",628.1,628.1,628.1,628.1,500],["2013-04-24",628.1,628.1,628.1,628.1,0],["2013-04-25",671.41,671.41,570.34,570.34,6100],["2013-04-26",620.88,620.88,620.88,620.88,500],["2013-05-02",678.63,678.63,678.63,678.63,500],["2013-05-03",685.85,685.85,613.66,613.66,200],["2013-05-06",613.66,613.66,613.66,613.66,0],["2013-05-07",555.9,555.9,555.9,555.9,900],["2013-05-08",555.9,555.9,555.9,555.9,0],["2013-05-09",606.44,606.44,606.44,606.44,100],["2013-05-10",656.97,656.97,656.97,656.97,900],["2013-05-13",592.0,592.0,592.0,592.0,100],["2013-05-14",534.24,534.24,534.24,534.24,1100],["2013-05-15",498.15,498.15,498.15,498.15,900],["2013-05-16",454.83,454.83,454.83,454.83,1300],["2013-05-17",498.15,498.15,498.15,498.15,100],["2013-05-20",541.46,541.46,541.46,541.46,100],["2013-05-21",592.0,592.0,592.0,592.0,400],["2013-05-22",592.0,592.0,592.0,592.0,0],["2013-05-23",642.54,642.54,642.54,642.54,200],["2013-05-24",642.54,642.54,642.54,642.54,0],["2013-05-27",700.29,700.29,700.29,700.29,800],["2013-05-28",714.73,714.73,714.73,714.73,500],["2013-05-29",750.83,750.83,750.83,750.83,100],["2013-05-30",786.93,786.93,786.93,786.93,300],["2013-05-31",808.58,808.58,808.58,808.58,500],["2013-06-03",729.17,729.17,729.17,729.17,100],["2013-06-04",786.93,786.93,786.93,786.93,100],["2013-06-05",714.73,714.73,714.73,714.73,100],["2013-06-06",714.73,714.73,714.73,714.73,0],["2013-06-07",649.75,649.75,649.75,649.75,100],["2013-06-10",584.78,584.78,584.78,584.78,100],["2013-06-11",527.02,527.02,527.02,527.02,800],["2013-06-12",577.56,577.56,577.56,577.56,100],["2013-06-13",635.32,635.32,635.32,635.32,100],["2013-06-14",577.56,693.07,577.56,693.07,1500],["2013-06-17",693.07,693.07,693.07,693.07,0],["2013-06-18",628.1,628.1,628.1,628.1,100],["2013-06-19",577.56,577.56,570.34,570.34,600],["2013-06-20",527.02,527.02,527.02,527.02,500],["2013-06-21",490.93,490.93,490.93,490.93,2000],["2013-06-24",534.24,534.24,534.24,534.24,100],["2013-06-25",584.78,584.78,584.78,584.78,100],["2013-06-26",584.78,584.78,584.78,584.78,0],["2013-06-27",642.54,642.54,642.54,642.54,1000],["2013-06-28",642.54,642.54,642.54,642.54,0],["2013-07-01",693.07,693.07,693.07,693.07,500],["2013-07-02",750.83,750.83,750.83,750.83,500],["2013-07-03",815.8,815.8,815.8,815.8,500],["2013-07-04",880.78,880.78,880.78,880.78,500],["2013-07-05",880.78,880.78,880.78,880.78,0],["2013-07-08",880.78,880.78,880.78,880.78,0],["2013-07-09",880.78,880.78,880.78,880.78,0],["2013-07-10",880.78,880.78,880.78,880.78,0],["2013-07-11",880.78,880.78,880.78,880.78,0],["2013-07-12",880.78,880.78,880.78,880.78,0],["2013-07-15",880.78,880.78,880.78,880.78,0],["2013-07-16",880.78,880.78,880.78,880.78,0],["2013-07-17",880.78,880.78,880.78,880.78,0],["2013-07-18",880.78,880.78,880.78,880.78,0],["2013-07-19",880.78,880.78,880.78,880.78,0],["2013-07-22",880.78,880.78,880.78,880.78,0],["2013-07-23",880.78,880.78,880.78,880.78,0],["2013-07-24",880.78,880.78,880.78,880.78,0],["2013-07-25",880.78,880.78,880.78,880.78,0],["2013-07-26",880.78,880.78,880.78,880.78,0],["2013-07-29",880.78,880.78,880.78,880.78,0],["2013-07-30",880.78,880.78,880.78,880.78,0],["2013-07-31",880.78,880.78,880.78,880.78,0],["2013-08-01",880.78,880.78,880.78,880.78,0],["2013-08-02",794.14,794.14,794.14,794.14,100],["2013-08-05",714.73,714.73,714.73,714.73,100],["2013-08-06",649.75,649.75,649.75,649.75,100],["2013-08-07",649.75,649.75,649.75,649.75,0],["2013-08-08",649.75,649.75,649.75,649.75,0],["2013-08-09",649.75,649.75,649.75,649.75,0],["2013-08-12",649.75,649.75,649.75,649.75,0],["2013-08-13",649.75,649.75,649.75,649.75,0],["2013-08-14",649.75,649.75,649.75,649.75,0],["2013-08-15",649.75,649.75,649.75,649.75,0],["2013-08-16",649.75,649.75,649.75,649.75,0],["2013-08-19",649.75,649.75,649.75,649.75,0],["2013-08-20",649.75,649.75,649.75,649.75,0],["2013-08-21",649.75,649.75,649.75,649.75,0],["2013-08-22",649.75,649.75,649.75,649.75,0],["2013-08-23",649.75,649.75,649.75,649.75,0],["2013-08-26",649.75,649.75,649.75,649.75,0],["2013-08-27",649.75,649.75,649.75,649.75,0],["2013-08-28",649.75,649.75,649.75,649.75,0],["2013-08-29",649.75,649.75,649.75,649.75,0],["2013-08-30",649.75,649.75,649.75,649.75,0],["2013-09-03",649.75,649.75,649.75,649.75,0],["2013-09-04",649.75,649.75,649.75,649.75,0],["2013-09-05",649.75,649.75,649.75,649.75,0],["2013-09-06",649.75,649.75,649.75,649.75,0],["2013-09-09",649.75,649.75,649.75,649.75,0],["2013-09-10",649.75,649.75,649.75,649.75,0],["2013-09-11",649.75,649.75,649.75,649.75,0],["2013-09-12",649.75,649.75,649.75,649.75,0],["2013-09-13",649.75,649.75,649.75,649.75,0],["2013-09-16",584.78,584.78,584.78,584.78,2000],["2013-09-17",584.78,584.78,584.78,584.78,0],["2013-09-18",584.78,584.78,584.78,584.78,0],["2013-09-19",642.54,642.54,584.78,584.78,200],["2013-09-20",584.78,584.78,584.78,584.78,0],["2013-09-23",584.78,584.78,584.78,584.78,0],["2013-09-24",584.78,584.78,584.78,584.78,0],["2013-09-25",527.02,527.02,527.02,527.02,100],["2013-09-26",527.02,527.02,527.02,527.02,0],["2013-09-27",527.02,527.02,527.02,527.02,0],["2013-09-30",527.02,527.02,527.02,527.02,0],["2013-10-01",527.02,527.02,527.02,527.02,0],["2013-10-02",527.02,527.02,527.02,527.02,0],["2013-10-03",527.02,527.02,527.02,527.02,0],["2013-10-04",527.02,527.02,527.02,527.02,0],["2013-10-07",527.02,527.02,527.02,527.02,0],["2013-10-08",527.02,527.02,527.02,527.02,0],["2013-10-09",527.02,527.02,527.02,527.02,0],["2013-10-10",527.02,527.02,527.02,527.02,0],["2013-10-11",527.02,527.02,527.02,527.02,0],["2013-10-14",527.02,527.02,527.02,527.02,0],["2013-10-15",577.56,577.56,577.56,577.56,500],["2013-10-16",577.56,577.56,577.56,577.56,100],["2013-10-17",613.66,635.32,613.66,635.32,2900],["2013-10-18",649.75,685.85,649.75,649.75,244000],["2013-10-21",714.73,714.73,649.75,649.75,1900],["2013-10-22",649.75,707.51,649.75,707.51,3400],["2013-10-23",729.17,729.17,685.85,729.17,123600],["2013-10-24",729.17,729.17,729.17,729.17,3100],["2013-10-25",729.17,729.17,729.17,729.17,0],["2013-10-28",729.17,729.17,729.17,729.17,0],["2013-10-29",656.97,656.97,656.97,656.97,100],["2013-10-30",620.88,620.88,620.88,620.88,100],["2013-10-31",620.88,620.88,620.88,620.88,0],["2013-11-01",620.88,620.88,620.88,620.88,0],["2013-11-04",620.88,620.88,620.88,620.88,0],["2013-11-05",620.88,620.88,620.88,620.88,0],["2013-11-06",620.88,620.88,620.88,620.88,0],["2013-11-07",649.75,649.75,649.75,649.75,100100],["2013-11-08",707.51,707.51,592.0,649.75,1700],["2013-11-11",649.75,649.75,649.75,649.75,0],["2013-11-12",584.78,584.78,584.78,584.78,20000],["2013-11-13",649.75,649.75,649.75,649.75,0],["2013-11-14",649.75,649.75,649.75,649.75,0],["2013-11-15",656.97,656.97,656.97,656.97,2000],["2013-11-18",656.97,656.97,656.97,656.97,0],["2013-11-19",714.73,721.95,714.73,721.95,2200],["2013-11-20",664.19,664.19,664.19,664.19,100],["2013-11-21",671.41,671.41,671.41,671.41,700],["2013-11-22",729.17,729.17,729.17,729.17,3000],["2013-11-25",729.17,729.17,729.17,729.17,0],["2013-11-26",729.17,729.17,729.17,729.17,0],["2013-11-27",685.85,685.85,685.85,685.85,100],["2013-11-28",685.85,685.85,685.85,685.85,0],["2013-11-29",685.85,685.85,685.85,685.85,0],["2013-12-02",685.85,685.85,685.85,685.85,0],["2013-12-03",750.83,750.83,642.54,642.54,12900],["2013-12-04",664.19,664.19,664.19,664.19,100],["2013-12-05",664.19,664.19,664.19,664.19,0],["2013-12-06",664.19,664.19,664.19,664.19,0],["2013-12-09",664.19,664.19,664.19,664.19,0],["2013-12-10",664.19,664.19,664.19,664.19,0],["2013-12-11",664.19,664.19,664.19,664.19,0],["2013-12-12",664.19,664.19,664.19,664.19,0],["2013-12-13",664.19,664.19,664.19,664.19,0],["2013-12-16",664.19,664.19,664.19,664.19,0],["2013-12-17",664.19,664.19,664.19,664.19,0],["2013-12-18",664.19,664.19,664.19,664.19,0],["2013-12-19",664.19,664.19,664.19,664.19,0],["2013-12-20",729.17,729.17,729.17,729.17,100],["2013-12-23",729.17,729.17,729.17,729.17,152400],["2013-12-24",664.19,664.19,664.19,664.19,100],["2013-12-25",664.19,664.19,664.19,664.19,0],["2013-12-26",664.19,664.19,664.19,664.19,0],["2013-12-27",664.19,664.19,664.19,664.19,0],["2013-12-30",664.19,664.19,664.19,664.19,0],["2013-12-31",685.85,685.85,685.85,685.85,16100],["2014-01-02",685.85,685.85,685.85,685.85,0],["2014-01-03",685.85,685.85,685.85,685.85,0],["2014-01-06",750.83,750.83,685.85,685.85,5400],["2014-01-07",685.85,685.85,685.85,685.85,0],["2014-01-08",685.85,685.85,685.85,685.85,0],["2014-01-09",685.85,685.85,685.85,685.85,0],["2014-01-10",707.51,707.51,707.51,707.51,100],["2014-01-13",707.51,707.51,707.51,707.51,88000],["2014-01-14",772.49,772.49,772.49,772.49,900],["2014-01-15",707.51,707.51,707.51,707.51,100],["2014-01-16",707.51,707.51,707.51,707.51,0],["2014-01-17",707.51,707.51,707.51,707.51,900],["2014-01-20",707.51,707.51,707.51,707.51,0],["2014-01-21",707.51,707.51,707.51,707.51,0],["2014-01-22",707.51,707.51,707.51,707.51,0],["2014-01-23",707.51,707.51,707.51,707.51,0],["2014-01-24",738.61,746.39,738.61,746.39,1200],["2014-01-27",746.39,746.39,746.39,746.39,0],["2014-02-06",746.39,746.39,746.39,746.39,0],["2014-02-07",746.39,746.39,746.39,746.39,0],["2014-02-10",746.39,746.39,746.39,746.39,0],["2014-02-11",746.39,746.39,746.39,746.39,0],["2014-02-12",746.39,746.39,746.39,746.39,0],["2014-02-13",746.39,746.39,746.39,746.39,0],["2014-02-14",746.39,746.39,746.39,746.39,0],["2014-02-17",746.39,746.39,746.39,746.39,0],["2014-02-18",746.39,746.39,746.39,746.39,0],["2014-02-19",746.39,746.39,746.39,746.39,0],["2014-02-20",746.39,746.39,746.39,746.39,0],["2014-02-21",746.39,746.39,746.39,746.39,0],["2014-02-24",746.39,746.39,746.39,746.39,0],["2014-02-25",676.41,754.16,676.41,754.16,2120],["2014-02-26",754.16,754.16,754.16,754.16,0],["2014-02-27",754.16,754.16,754.16,754.16,0],["2014-02-28",754.16,754.16,754.16,754.16,0],["2014-03-03",824.13,824.13,824.13,824.13,500],["2014-03-04",824.13,824.13,824.13,824.13,0],["2014-03-05",824.13,824.13,824.13,824.13,500],["2014-03-06",824.13,824.13,824.13,824.13,0],["2014-03-07",901.88,901.88,754.16,901.88,1600],["2014-03-10",987.41,987.41,987.41,987.41,1000],["2014-03-11",894.11,894.11,894.11,894.11,300],["2014-03-12",979.63,979.63,979.63,979.63,1000],["2014-03-13",1065.15,1072.93,1065.15,1072.93,18000],["2014-03-14",971.86,971.86,971.86,971.86,1000],["2014-03-17",878.56,878.56,878.56,878.56,500],["2014-03-18",964.08,964.08,964.08,964.08,100],["2014-03-19",1049.6,1049.6,1049.6,1049.6,100],["2014-03-20",1049.6,1049.6,1049.6,1049.6,0],["2014-03-21",1150.68,1150.68,1142.9,1142.9,200],["2014-03-24",1127.35,1127.35,1127.35,1127.35,100],["2014-03-25",1127.35,1127.35,1127.35,1127.35,0],["2014-03-26",1236.2,1236.2,1236.2,1236.2,200],["2014-03-27",1352.82,1352.82,1352.82,1352.82,500],["2014-03-28",1352.82,1352.82,1352.82,1352.82,0],["2014-03-31",1220.65,1220.65,1220.65,1220.65,100],["2014-04-01",1220.65,1220.65,1220.65,1220.65,0],["2014-04-02",1220.65,1220.65,1220.65,1220.65,0],["2014-04-03",1220.65,1220.65,1220.65,1220.65,0],["2014-04-04",1220.65,1220.65,1220.65,1220.65,0],["2014-04-07",1220.65,1220.65,1220.65,1220.65,0],["2014-04-08",1337.27,1337.27,1104.03,1104.03,5800],["2014-04-10",995.18,995.18,995.18,995.18,800],["2014-04-11",901.88,901.88,901.88,901.88,100],["2014-04-14",901.88,901.88,901.88,901.88,0],["2014-04-15",901.88,901.88,901.88,901.88,0],["2014-04-16",901.88,901.88,901.88,901.88,0],["2014-04-17",901.88,901.88,901.88,901.88,0],["2014-04-18",979.63,979.63,979.63,979.63,100],["2014-04-21",1057.38,1057.38,1057.38,1057.38,100],["2014-04-22",1150.68,1150.68,1150.68,1150.68,9000],["2014-04-23",1150.68,1150.68,1150.68,1150.68,0],["2014-04-24",1243.98,1243.98,1243.98,1243.98,200],["2014-04-25",1243.98,1243.98,1243.98,1243.98,0],["2014-04-28",1243.98,1243.98,1243.98,1243.98,0],["2014-04-29",1243.98,1243.98,1243.98,1243.98,0],["2014-05-05",1243.98,1243.98,1243.98,1243.98,0],["2014-05-06",1306.17,1306.17,1306.17,1306.17,9800],["2014-05-07",1306.17,1306.17,1306.17,1306.17,0],["2014-05-08",1306.17,1306.17,1306.17,1306.17,0],["2014-05-09",1306.17,1306.17,1306.17,1306.17,0],["2014-05-12",1306.17,1306.17,1306.17,1306.17,0],["2014-05-13",1306.17,1306.17,1306.17,1306.17,0],["2014-05-14",1306.17,1306.17,1306.17,1306.17,0],["2014-05-15",1306.17,1306.17,1306.17,1306.17,0],["2014-05-16",1306.17,1306.17,1306.17,1306.17,0],["2014-05-19",1306.17,1306.17,1306.17,1306.17,0],["2014-05-20",1306.17,1306.17,1306.17,1306.17,0],["2014-05-21",1306.17,1306.17,1306.17,1306.17,0],["2014-05-22",1306.17,1306.17,1306.17,1306.17,0],["2014-05-23",1306.17,1306.17,1306.17,1306.17,0],["2014-05-26",1306.17,1306.17,1306.17,1306.17,0],["2014-05-27",1306.17,1306.17,1306.17,1306.17,0],["2014-05-28",1306.17,1306.17,1306.17,1306.17,0],["2014-05-29",1306.17,1306.17,1306.17,1306.17,0],["2014-05-30",1306.17,1306.17,1306.17,1306.17,0],["2014-06-02",1306.17,1306.17,1306.17,1306.17,0],["2014-06-03",1306.17,1306.17,1306.17,1306.17,0],["2014-06-04",1306.17,1306.17,1306.17,1306.17,0],["2014-06-05",1306.17,1306.17,1306.17,1306.17,0],["2014-06-06",1306.17,1306.17,1306.17,1306.17,0],["2014-06-09",1306.17,1306.17,1306.17,1306.17,0],["2014-06-10",1306.17,1306.17,1306.17,1306.17,0],["2014-06-11",1306.17,1306.17,1306.17,1306.17,0],["2014-06-12",1306.17,1306.17,1306.17,1306.17,0],["2014-06-13",1306.17,1306.17,1306.17,1306.17,0],["2014-06-16",1306.17,1306.17,1306.17,1306.17,0],["2014-06-17",1306.17,1306.17,1306.17,1306.17,0],["2014-06-18",1306.17,1306.17,1306.17,1306.17,0],["2014-06-19",1306.17,1306.17,1306.17,1306.17,0],["2014-06-20",1306.17,1306.17,1306.17,1306.17,0],["2014-06-23",1306.17,1306.17,1306.17,1306.17,0],["2014-06-24",1306.17,1306.17,1306.17,1306.17,0],["2014-06-25",1181.78,1181.78,1181.78,1181.78,100],["2014-06-26",1181.78,1181.78,1181.78,1181.78,0],["2014-06-27",1065.15,1065.15,1065.15,1065.15,900],["2014-06-30",1065.15,1065.15,1065.15,1065.15,0],["2014-07-01",1065.15,1065.15,1065.15,1065.15,0],["2014-07-02",964.08,964.08,964.08,964.08,200],["2014-07-03",964.08,964.08,964.08,964.08,0],["2014-07-04",964.08,964.08,964.08,964.08,0],["2014-07-07",870.78,870.78,870.78,870.78,2300],["2014-07-08",870.78,870.78,870.78,870.78,0],["2014-07-09",870.78,870.78,870.78,870.78,0],["2014-07-10",870.78,870.78,870.78,870.78,0],["2014-07-11",870.78,870.78,870.78,870.78,1000],["2014-07-14",870.78,870.78,870.78,870.78,0],["2014-07-15",948.53,948.53,793.03,793.03,200],["2014-07-16",870.78,870.78,870.78,870.78,1000],["2014-07-17",785.26,793.03,785.26,785.26,7600],["2014-07-18",863.01,863.01,723.06,723.06,200],["2014-07-21",707.51,707.51,707.51,707.51,100],["2014-07-22",777.48,777.48,715.29,715.29,5500],["2014-07-23",723.06,723.06,723.06,723.06,100],["2014-07-24",793.03,793.03,668.64,699.74,500],["2014-07-25",699.74,699.74,699.74,699.74,0],["2014-07-28",761.93,769.71,761.93,769.71,3100],["2014-07-29",824.13,824.13,769.71,769.71,200],["2014-07-30",831.91,839.68,831.91,839.68,2000],["2014-07-31",839.68,839.68,839.68,839.68,0],["2014-08-01",917.43,917.43,777.48,894.11,1200],["2014-08-04",956.31,956.31,956.31,956.31,100],["2014-08-05",863.01,863.01,863.01,863.01,600],["2014-08-06",917.43,917.43,917.43,917.43,100],["2014-08-07",917.43,917.43,917.43,917.43,0],["2014-08-08",995.18,995.18,995.18,995.18,100],["2014-08-11",1080.7,1080.7,1010.73,1010.73,1100],["2014-08-12",1111.8,1111.8,1072.93,1072.93,12300],["2014-08-13",1174.0,1174.0,1174.0,1174.0,1200],["2014-08-14",1057.38,1057.38,1057.38,1057.38,100],["2014-08-15",1057.38,1057.38,1057.38,1057.38,0],["2014-08-18",1057.38,1057.38,1057.38,1057.38,100],["2014-08-19",1057.38,1057.38,1057.38,1057.38,0],["2014-08-20",956.31,956.31,956.31,956.31,100],["2014-08-21",870.78,894.11,870.78,894.11,200],["2014-08-22",894.11,894.11,894.11,894.11,0],["2014-08-25",894.11,894.11,894.11,894.11,0],["2014-08-26",894.11,894.11,894.11,894.11,0],["2014-08-27",894.11,894.11,894.11,894.11,0],["2014-08-28",894.11,894.11,894.11,894.11,0],["2014-08-29",894.11,894.11,894.11,894.11,0],["2014-09-03",894.11,894.11,894.11,894.11,0],["2014-09-04",816.36,816.36,816.36,816.36,400],["2014-09-05",816.36,816.36,800.81,816.36,4000],["2014-09-08",816.36,816.36,816.36,816.36,400],["2014-09-09",816.36,816.36,808.58,808.58,10000],["2014-09-10",808.58,808.58,808.58,808.58,23800],["2014-09-11",816.36,816.36,816.36,816.36,16000],["2014-09-12",894.11,894.11,824.13,824.13,1200],["2014-09-15",824.13,824.13,824.13,824.13,0],["2014-09-16",824.13,824.13,824.13,824.13,0],["2014-09-17",824.13,824.13,824.13,824.13,0],["2014-09-18",824.13,824.13,824.13,824.13,0],["2014-09-19",824.13,824.13,824.13,824.13,0],["2014-09-22",894.11,894.11,894.11,894.11,100],["2014-09-23",979.63,979.63,979.63,979.63,200],["2014-09-24",1065.15,1065.15,1065.15,1065.15,1000],["2014-09-25",1158.45,1158.45,1158.45,1158.45,5100],["2014-09-26",1158.45,1158.45,1158.45,1158.45,0],["2014-09-29",1049.6,1049.6,1049.6,1049.6,100],["2014-09-30",971.86,971.86,956.31,956.31,1900],["2014-10-01",863.01,863.01,863.01,863.01,2000],["2014-10-02",932.98,932.98,932.98,932.98,200],["2014-10-03",932.98,932.98,932.98,932.98,0],["2014-10-06",932.98,932.98,932.98,932.98,0],["2014-10-07",932.98,932.98,932.98,932.98,0],["2014-10-08",932.98,932.98,932.98,932.98,0],["2014-10-09",932.98,932.98,932.98,932.98,0],["2014-10-10",932.98,932.98,932.98,932.98,0],["2014-10-13",932.98,932.98,932.98,932.98,0],["2014-10-14",932.98,932.98,932.98,932.98,0],["2014-10-15",932.98,932.98,932.98,932.98,0],["2014-10-16",839.68,839.68,839.68,839.68,100],["2014-10-17",839.68,839.68,839.68,839.68,0],["2014-10-20",839.68,839.68,839.68,839.68,0],["2014-10-21",769.71,769.71,769.71,769.71,100],["2014-10-22",699.74,699.74,699.74,699.74,700],["2014-10-23",699.74,699.74,699.74,699.74,18000],["2014-10-24",699.74,699.74,699.74,699.74,0],["2014-10-27",699.74,699.74,699.74,699.74,0],["2014-10-28",699.74,699.74,699.74,699.74,0],["2014-10-29",699.74,699.74,699.74,699.74,0],["2014-10-30",637.54,637.54,637.54,637.54,100],["2014-10-31",637.54,637.54,637.54,637.54,0],["2014-11-03",637.54,637.54,637.54,637.54,0],["2014-11-04",699.74,699.74,699.74,699.74,100],["2014-11-05",699.74,699.74,699.74,699.74,0],["2014-11-06",769.71,769.71,769.71,769.71,100],["2014-11-07",839.68,839.68,839.68,839.68,100],["2014-11-10",839.68,839.68,839.68,839.68,0],["2014-11-11",839.68,839.68,839.68,839.68,0],["2014-11-12",769.71,769.71,769.71,769.71,100],["2014-11-13",769.71,769.71,769.71,769.71,0],["2014-11-14",769.71,769.71,769.71,769.71,0],["2014-11-17",839.68,839.68,839.68,839.68,300],["2014-11-18",839.68,839.68,839.68,839.68,0],["2014-11-19",917.43,917.43,917.43,917.43,3100],["2014-11-20",932.98,932.98,932.98,932.98,200],["2014-11-21",932.98,932.98,932.98,932.98,0],["2014-11-24",932.98,932.98,932.98,932.98,0],["2014-11-25",932.98,932.98,932.98,932.98,0],["2014-11-26",979.63,979.63,971.86,971.86,300],["2014-11-27",971.86,971.86,971.86,971.86,0],["2014-11-28",971.86,971.86,971.86,971.86,0],["2014-12-01",971.86,971.86,971.86,971.86,0],["2014-12-02",971.86,971.86,971.86,971.86,300],["2014-12-03",971.86,971.86,971.86,971.86,0],["2014-12-04",971.86,971.86,971.86,971.86,0],["2014-12-05",971.86,971.86,971.86,971.86,0],["2014-12-08",971.86,971.86,948.53,948.53,400],["2014-12-09",948.53,948.53,948.53,948.53,0],["2014-12-10",948.53,948.53,948.53,948.53,0],["2014-12-11",948.53,948.53,948.53,948.53,0],["2014-12-12",948.53,948.53,948.53,948.53,0],["2014-12-15",948.53,948.53,948.53,948.53,0],["2014-12-16",948.53,948.53,948.53,948.53,0],["2014-12-17",948.53,948.53,948.53,948.53,0],["2014-12-18",948.53,948.53,948.53,948.53,0],["2014-12-19",948.53,948.53,948.53,948.53,0],["2014-12-22",948.53,948.53,948.53,948.53,0],["2014-12-23",948.53,948.53,948.53,948.53,0],["2014-12-24",948.53,948.53,948.53,948.53,0],["2014-12-25",948.53,948.53,948.53,948.53,0],["2014-12-26",948.53,948.53,948.53,948.53,0],["2014-12-29",948.53,948.53,948.53,948.53,0],["2014-12-30",1041.83,1041.83,1041.83,1041.83,100],["2014-12-31",1127.35,1127.35,1127.35,1127.35,100],["2015-01-05",1127.35,1127.35,1127.35,1127.35,0],["2015-01-06",1127.35,1127.35,1127.35,1127.35,0],["2015-01-07",1166.23,1166.23,1166.23,1166.23,1900],["2015-01-08",1166.23,1166.23,1166.23,1166.23,0],["2015-01-09",1166.23,1166.23,1166.23,1166.23,0],["2015-01-12",1166.23,1166.23,1166.23,1166.23,0],["2015-01-13",1166.23,1166.23,1166.23,1166.23,0],["2015-01-14",1166.23,1166.23,1166.23,1166.23,0],["2015-01-15",1166.23,1166.23,1166.23,1166.23,0],["2015-01-16",1166.23,1166.23,1166.23,1166.23,0],["2015-01-19",1166.23,1166.23,1166.23,1166.23,0],["2015-01-20",1166.23,1166.23,1166.23,1166.23,0],["2015-01-21",1166.23,1166.23,1166.23,1166.23,0],["2015-01-22",1166.23,1166.23,1166.23,1166.23,0],["2015-01-23",1166.23,1166.23,1166.23,1166.23,0],["2015-01-26",1166.23,1166.23,1166.23,1166.23,0],["2015-01-27",1049.6,1049.6,1049.6,1049.6,100],["2015-01-28",971.86,971.86,971.86,971.86,100],["2015-01-29",932.98,932.98,932.98,932.98,100],["2015-01-30",855.23,1026.28,855.23,1026.28,9500],["2015-02-02",1026.28,1026.28,1026.28,1026.28,500],["2015-02-03",1026.28,1119.58,1026.28,1119.58,400],["2015-02-04",1065.15,1065.15,1065.15,1065.15,4300],["2015-02-05",964.08,964.08,964.08,964.08,100],["2015-02-06",1057.38,1057.38,1057.38,1057.38,100],["2015-02-09",1057.38,1057.38,1057.38,1057.38,0],["2015-02-10",1141.3,1141.3,1141.3,1141.3,5000],["2015-02-11",1141.3,1141.3,1141.3,1141.3,0],["2015-02-12",1132.91,1132.91,1132.91,1132.91,100],["2015-02-13",1048.99,1048.99,1048.99,1048.99,300],["2015-02-24",1048.99,1048.99,1048.99,1048.99,0],["2015-02-25",1048.99,1048.99,1048.99,1048.99,0],["2015-02-26",1048.99,1048.99,1048.99,1048.99,0],["2015-02-27",1048.99,1048.99,1048.99,1048.99,0],["2015-03-02",1048.99,1048.99,1048.99,1048.99,0],["2015-03-03",1048.99,1048.99,1048.99,1048.99,0],["2015-03-04",1048.99,1048.99,1048.99,1048.99,0],["2015-03-05",1048.99,1048.99,1048.99,1048.99,0],["2015-03-06",1048.99,1048.99,1048.99,1048.99,0],["2015-03-09",1048.99,1048.99,1048.99,1048.99,0],["2015-03-10",1048.99,1048.99,1048.99,1048.99,0],["2015-03-11",1048.99,1048.99,1048.99,1048.99,0],["2015-03-12",1048.99,1048.99,1048.99,1048.99,0],["2015-03-13",1048.99,1048.99,1048.99,1048.99,0],["2015-03-16",1048.99,1048.99,1048.99,1048.99,0],["2015-03-17",1048.99,1048.99,1048.99,1048.99,0],["2015-03-18",1048.99,1048.99,1048.99,1048.99,0],["2015-03-19",1048.99,1048.99,1048.99,1048.99,0],["2015-03-20",1048.99,1048.99,1048.99,1048.99,0],["2015-03-23",1048.99,1048.99,1048.99,1048.99,0],["2015-03-24",1048.99,1048.99,1048.99,1048.99,0],["2015-03-25",1048.99,1048.99,1048.99,1048.99,0],["2015-03-26",1048.99,1048.99,1048.99,1048.99,0],["2015-03-27",1048.99,1048.99,1048.99,1048.99,0],["2015-03-30",1048.99,1048.99,1048.99,1048.99,0],["2015-03-31",1048.99,1048.99,1048.99,1048.99,0],["2015-04-01",1048.99,1048.99,1048.99,1048.99,0],["2015-04-02",1048.99,1048.99,1048.99,1048.99,0],["2015-04-03",1048.99,1048.99,1048.99,1048.99,0],["2015-04-06",1048.99,1048.99,1048.99,1048.99,0],["2015-04-07",1048.99,1048.99,1048.99,1048.99,0],["2015-04-08",948.28,948.28,948.28,948.28,500],["2015-04-09",948.28,948.28,948.28,948.28,0],["2015-04-10",1040.6,1040.6,1040.6,1040.6,100],["2015-04-13",1040.6,1040.6,1040.6,1040.6,0],["2015-04-14",1040.6,1040.6,1040.6,1040.6,0],["2015-04-15",1040.6,1040.6,1040.6,1040.6,0],["2015-04-16",1040.6,1040.6,1040.6,1040.6,0],["2015-04-17",1040.6,1040.6,1040.6,1040.6,0],["2015-04-20",939.89,939.89,939.89,939.89,500],["2015-04-21",939.89,939.89,939.89,939.89,0],["2015-04-22",939.89,939.89,939.89,939.89,0],["2015-04-23",939.89,939.89,939.89,939.89,0],["2015-04-24",939.89,939.89,939.89,939.89,0],["2015-04-27",939.89,939.89,939.89,939.89,0],["2015-05-04",939.89,939.89,939.89,939.89,0],["2015-05-05",939.89,939.89,939.89,939.89,0],["2015-05-06",939.89,939.89,939.89,939.89,0],["2015-05-07",939.89,939.89,939.89,939.89,0],["2015-05-08",939.89,939.89,939.89,939.89,0],["2015-05-11",939.89,939.89,939.89,939.89,0],["2015-05-12",939.89,939.89,939.89,939.89,0],["2015-05-13",939.89,939.89,939.89,939.89,0],["2015-05-14",939.89,939.89,939.89,939.89,0],["2015-05-15",939.89,939.89,939.89,939.89,0],["2015-05-18",939.89,939.89,939.89,939.89,0],["2015-05-19",939.89,939.89,939.89,939.89,0],["2015-05-20",939.89,939.89,939.89,939.89,0],["2015-05-21",939.89,939.89,939.89,939.89,0],["2015-05-22",939.89,939.89,939.89,939.89,0],["2015-05-25",939.89,939.89,939.89,939.89,0],["2015-05-26",939.89,939.89,939.89,939.89,0],["2015-05-27",939.89,939.89,939.89,939.89,0],["2015-05-28",939.89,939.89,939.89,939.89,0],["2015-05-29",939.89,939.89,939.89,939.89,0],["2015-06-01",939.89,939.89,939.89,939.89,0],["2015-06-02",939.89,939.89,939.89,939.89,0],["2015-06-03",939.89,939.89,939.89,939.89,0],["2015-06-04",939.89,939.89,939.89,939.89,0],["2015-06-05",847.58,1032.2,847.58,1032.2,2100],["2015-06-08",1032.2,1032.2,1032.2,1032.2,0],["2015-06-09",1032.2,1032.2,1032.2,1032.2,0],["2015-06-10",1032.2,1032.2,1032.2,1032.2,0],["2015-06-11",1007.03,1007.03,1007.03,1007.03,500],["2015-06-12",1007.03,1007.03,1007.03,1007.03,0],["2015-06-15",1007.03,1007.03,1007.03,1007.03,0],["2015-06-16",990.24,990.24,990.24,990.24,500],["2015-06-17",990.24,990.24,990.24,990.24,0],["2015-06-18",990.24,990.24,990.24,990.24,0],["2015-06-19",990.24,990.24,990.24,990.24,0],["2015-06-22",990.24,990.24,990.24,990.24,0],["2015-06-23",990.24,990.24,990.24,990.24,0],["2015-06-24",990.24,990.24,990.24,990.24,0],["2015-06-25",990.24,990.24,990.24,990.24,0],["2015-06-26",990.24,990.24,990.24,990.24,0],["2015-06-29",990.24,990.24,990.24,990.24,0],["2015-06-30",990.24,990.24,990.24,990.24,0],["2015-07-01",990.24,990.24,990.24,990.24,0],["2015-07-02",990.24,1007.03,990.24,1007.03,1400],["2015-07-03",1007.03,1007.03,1007.03,1007.03,0],["2015-07-06",1007.03,1007.03,1007.03,1007.03,0],["2015-07-07",1007.03,1007.03,1007.03,1007.03,0],["2015-07-08",1007.03,1007.03,1007.03,1007.03,0],["2015-07-09",1007.03,1007.03,1007.03,1007.03,0],["2015-07-10",1007.03,1007.03,1007.03,1007.03,0],["2015-07-13",1007.03,1007.03,1007.03,1007.03,0],["2015-07-14",1007.03,1007.03,1007.03,1007.03,0],["2015-07-15",1007.03,1007.03,1007.03,1007.03,0],["2015-07-16",1007.03,1007.03,1007.03,1007.03,0],["2015-07-17",1007.03,1007.03,1007.03,1007.03,0],["2015-07-20",1007.03,1007.03,1007.03,1007.03,0],["2015-07-21",1007.03,1007.03,1007.03,1007.03,0],["2015-07-22",1007.03,1007.03,1007.03,1007.03,0],["2015-07-23",1007.03,1007.03,1007.03,1007.03,0],["2015-07-24",914.72,914.72,914.72,914.72,100],["2015-07-27",914.72,914.72,914.72,914.72,0],["2015-07-28",914.72,914.72,914.72,914.72,0],["2015-07-29",914.72,914.72,914.72,914.72,0],["2015-07-30",914.72,914.72,914.72,914.72,0],["2015-07-31",914.72,914.72,914.72,914.72,0],["2015-08-03",914.72,914.72,914.72,914.72,0],["2015-08-04",914.72,914.72,914.72,914.72,0],["2015-08-05",914.72,914.72,914.72,914.72,0],["2015-08-06",914.72,914.72,914.72,914.72,0],["2015-08-07",914.72,914.72,914.72,914.72,0],["2015-08-10",914.72,914.72,914.72,914.72,0],["2015-08-11",914.72,914.72,914.72,914.72,0],["2015-08-12",998.64,998.64,998.64,998.64,100],["2015-08-13",998.64,998.64,998.64,998.64,0],["2015-08-14",998.64,998.64,998.64,998.64,0],["2015-08-17",998.64,998.64,998.64,998.64,0],["2015-08-18",998.64,998.64,998.64,998.64,0],["2015-08-19",998.64,998.64,998.64,998.64,0],["2015-08-20",998.64,998.64,998.64,998.64,0],["2015-08-21",998.64,998.64,998.64,998.64,0],["2015-08-24",998.64,998.64,998.64,998.64,0],["2015-08-25",1090.95,1090.95,1090.95,1090.95,2100],["2015-08-26",1090.95,1090.95,1090.95,1090.95,0],["2015-08-27",1090.95,1090.95,1090.95,1090.95,0],["2015-08-28",1090.95,1090.95,1090.95,1090.95,0],["2015-08-31",1090.95,1090.95,1090.95,1090.95,0],["2015-09-01",1090.95,1090.95,1090.95,1090.95,0],["2015-09-03",1090.95,1090.95,1090.95,1090.95,0],["2015-09-04",1090.95,1090.95,1090.95,1090.95,0],["2015-09-07",1090.95,1090.95,1090.95,1090.95,0],["2015-09-08",1090.95,1090.95,1090.95,1090.95,0],["2015-09-09",1007.03,1090.95,1007.03,1090.95,3100],["2015-09-10",1057.38,1057.38,1057.38,1057.38,2000],["2015-09-11",1099.34,1107.73,1090.95,1090.95,5700],["2015-09-14",1099.34,1099.34,1099.34,1099.34,2000],["2015-09-15",1141.3,1141.3,1141.3,1141.3,2000],["2015-09-16",1132.91,1132.91,1132.91,1132.91,2000],["2015-09-17",1149.69,1149.69,1149.69,1149.69,2040],["2015-09-18",1158.08,1158.08,1149.69,1149.69,6300],["2015-09-21",1166.47,1166.47,1166.47,1166.47,2000],["2015-09-22",1166.47,1166.47,1166.47,1166.47,2000],["2015-09-23",1158.08,1158.08,1116.12,1158.08,6710],["2015-09-24",1158.08,1158.08,1158.08,1158.08,0],["2015-09-25",1158.08,1158.08,1158.08,1158.08,0],["2015-09-28",1158.08,1158.08,1158.08,1158.08,0],["2015-09-29",1158.08,1158.08,1158.08,1158.08,0],["2015-09-30",1158.08,1158.08,1158.08,1158.08,0],["2015-10-01",1158.08,1158.08,1158.08,1158.08,0],["2015-10-02",1158.08,1158.08,1158.08,1158.08,0],["2015-10-05",1158.08,1158.08,1158.08,1158.08,0],["2015-10-06",1158.08,1158.08,1158.08,1158.08,0],["2015-10-07",1158.08,1158.08,1158.08,1158.08,0],["2015-10-08",1158.08,1158.08,1158.08,1158.08,0],["2015-10-09",1158.08,1158.08,1158.08,1158.08,0],["2015-10-12",1158.08,1158.08,1158.08,1158.08,0],["2015-10-13",1158.08,1158.08,1158.08,1158.08,0],["2015-10-14",1116.12,1124.51,1116.12,1124.51,8900],["2015-10-15",1124.51,1124.51,1124.51,1124.51,0],["2015-10-16",1124.51,1124.51,1124.51,1124.51,0],["2015-10-19",1032.2,1032.2,1032.2,1032.2,100],["2015-10-20",1032.2,1032.2,1032.2,1032.2,0],["2015-10-21",1032.2,1032.2,1032.2,1032.2,0],["2015-10-22",965.07,965.07,965.07,965.07,100],["2015-10-23",965.07,965.07,965.07,965.07,200],["2015-10-26",965.07,965.07,965.07,965.07,0],["2015-10-27",965.07,965.07,965.07,965.07,0],["2015-10-28",965.07,965.07,965.07,965.07,0],["2015-10-29",965.07,965.07,965.07,965.07,0],["2015-10-30",965.07,965.07,965.07,965.07,0],["2015-11-02",1023.81,1023.81,1023.81,1023.81,100],["2015-11-03",1023.81,1023.81,1023.81,1023.81,0],["2015-11-04",1124.51,1124.51,1124.51,1124.51,1000],["2015-11-05",1124.51,1124.51,1124.51,1124.51,0],["2015-11-06",1116.12,1116.12,1116.12,1116.12,100],["2015-11-09",1116.12,1116.12,1116.12,1116.12,0],["2015-11-10",1116.12,1116.12,1116.12,1116.12,0],["2015-11-11",1116.12,1116.12,1116.12,1116.12,0],["2015-11-12",1116.12,1116.12,1116.12,1116.12,0],["2015-11-13",1132.91,1132.91,1132.91,1132.91,3700],["2015-11-16",1141.3,1149.69,1141.3,1149.69,3400],["2015-11-17",1149.69,1158.08,1149.69,1158.08,4200],["2015-11-18",1158.08,1158.08,1158.08,1158.08,0],["2015-11-19",1158.08,1158.08,1158.08,1158.08,0],["2015-11-20",1158.08,1158.08,1158.08,1158.08,0],["2015-11-23",1158.08,1166.47,1158.08,1166.47,3800],["2015-11-24",1166.47,1166.47,1166.47,1166.47,0],["2015-11-25",1166.47,1166.47,1166.47,1166.47,0],["2015-11-26",1166.47,1166.47,1166.47,1166.47,0],["2015-11-27",1166.47,1166.47,1166.47,1166.47,0],["2015-11-30",1166.47,1166.47,1166.47,1166.47,0],["2015-12-01",1166.47,1166.47,1166.47,1166.47,0],["2015-12-02",1166.47,1166.47,1166.47,1166.47,0],["2015-12-03",1166.47,1166.47,1166.47,1166.47,0],["2015-12-04",1166.47,1166.47,1166.47,1166.47,0],["2015-12-07",1166.47,1166.47,1166.47,1166.47,0],["2015-12-08",1166.47,1166.47,1166.47,1166.47,0],["2015-12-09",1166.47,1166.47,1166.47,1166.47,0],["2015-12-10",1166.47,1166.47,1166.47,1166.47,0],["2015-12-11",1166.47,1166.47,1166.47,1166.47,0],["2015-12-14",1166.47,1166.47,1166.47,1166.47,8100],["2015-12-15",1166.47,1166.47,1166.47,1166.47,0],["2015-12-16",1166.47,1166.47,1166.47,1166.47,0],["2015-12-17",1166.47,1166.47,1166.47,1166.47,8100],["2015-12-18",1166.47,1166.47,1166.47,1166.47,0],["2015-12-21",1166.47,1166.47,1166.47,1166.47,0],["2015-12-22",1166.47,1166.47,1166.47,1166.47,0],["2015-12-23",1166.47,1166.47,1166.47,1166.47,0],["2015-12-24",1166.47,1166.47,1166.47,1166.47,0],["2015-12-25",1166.47,1166.47,1166.47,1166.47,0],["2015-12-28",1166.47,1166.47,1166.47,1166.47,0],["2015-12-29",1166.47,1166.47,1166.47,1166.47,8000],["2015-12-30",1166.47,1166.47,1166.47,1166.47,0],["2015-12-31",1166.47,1166.47,1166.47,1166.47,0],["2016-01-04",1166.47,1166.47,1166.47,1166.47,0],["2016-01-05",1166.47,1166.47,1166.47,1166.47,0],["2016-01-06",1166.47,1166.47,1166.47,1166.47,0],["2016-01-07",1275.57,1275.57,1275.57,1275.57,10000],["2016-01-08",1149.69,1401.45,1149.69,1401.45,200],["2016-01-11",1401.45,1401.45,1401.45,1401.45,0],["2016-01-12",1401.45,1401.45,1401.45,1401.45,0],["2016-01-13",1401.45,1401.45,1401.45,1401.45,0],["2016-01-14",1401.45,1401.45,1401.45,1401.45,0],["2016-01-15",1401.45,1401.45,1401.45,1401.45,0],["2016-01-18",1401.45,1401.45,1401.45,1401.45,0],["2016-01-19",1401.45,1401.45,1401.45,1401.45,0],["2016-01-20",1401.45,1401.45,1401.45,1401.45,0],["2016-01-21",1401.45,1401.45,1401.45,1401.45,0],["2016-01-22",1401.45,1401.45,1401.45,1401.45,0],["2016-01-25",1275.57,1275.57,1275.57,1275.57,5000],["2016-01-26",1275.57,1275.57,1275.57,1275.57,5000],["2016-01-27",1275.57,1275.57,1275.57,1275.57,0],["2016-01-28",1275.57,1275.57,1275.57,1275.57,0],["2016-01-29",1275.57,1275.57,1275.57,1275.57,0],["2016-02-01",1267.18,1267.18,1267.18,1267.18,100],["2016-02-02",1267.18,1267.18,1267.18,1267.18,0],["2016-02-03",1267.18,1267.18,1267.18,1267.18,0],["2016-02-04",1267.18,1267.18,1267.18,1267.18,0],["2016-02-05",1267.18,1267.18,1267.18,1267.18,0],["2016-02-15",1267.18,1267.18,1267.18,1267.18,0],["2016-02-16",1267.18,1267.18,1267.18,1267.18,0],["2016-02-17",1267.18,1267.18,1267.18,1267.18,0],["2016-02-18",1267.18,1267.18,1267.18,1267.18,0],["2016-02-19",1267.18,1267.18,1267.18,1267.18,0],["2016-02-22",1267.18,1267.18,1267.18,1267.18,0],["2016-02-23",1267.18,1267.18,1267.18,1267.18,0],["2016-02-24",1267.18,1267.18,1267.18,1267.18,0],["2016-02-25",1267.18,1267.18,1267.18,1267.18,0],["2016-02-26",1267.18,1267.18,1267.18,1267.18,0],["2016-02-29",1267.18,1267.18,1267.18,1267.18,0],["2016-03-01",1267.18,1267.18,1267.18,1267.18,0],["2016-03-02",1267.18,1267.18,1267.18,1267.18,0],["2016-03-03",1164.68,1164.68,1164.68,1164.68,2000],["2016-03-04",1164.68,1164.68,1164.68,1164.68,0],["2016-03-07",1118.1,1118.1,1118.1,1118.1,500],["2016-03-08",1118.1,1118.1,1118.1,1118.1,0],["2016-03-09",1118.1,1118.1,1118.1,1118.1,0],["2016-03-10",1118.1,1118.1,1118.1,1118.1,0],["2016-03-11",1118.1,1118.1,1118.1,1118.1,0],["2016-03-14",1118.1,1118.1,1118.1,1118.1,0],["2016-03-15",1118.1,1118.1,1118.1,1118.1,0],["2016-03-16",1118.1,1118.1,1118.1,1118.1,0],["2016-03-17",1118.1,1118.1,1118.1,1118.1,0],["2016-03-18",1118.1,1118.1,1118.1,1118.1,0],["2016-03-21",1118.1,1118.1,1118.1,1118.1,0],["2016-03-22",1118.1,1118.1,1118.1,1118.1,0],["2016-03-23",1118.1,1118.1,1118.1,1118.1,12500],["2016-03-24",1118.1,1118.1,1118.1,1118.1,0],["2016-03-25",1118.1,1118.1,1118.1,1118.1,0],["2016-03-28",1118.1,1118.1,1118.1,1118.1,0],["2016-03-29",1127.41,1127.41,1127.41,1127.41,100],["2016-03-30",1127.41,1127.41,1127.41,1127.41,0],["2016-03-31",1239.22,1239.22,1239.22,1239.22,100],["2016-04-01",1239.22,1239.22,1239.22,1239.22,0],["2016-04-04",1239.22,1239.22,1239.22,1239.22,0],["2016-04-05",1239.22,1239.22,1239.22,1239.22,0],["2016-04-06",1239.22,1239.22,1239.22,1239.22,0],["2016-04-07",1239.22,1239.22,1239.22,1239.22,0],["2016-04-08",1239.22,1239.22,1239.22,1239.22,0],["2016-04-11",1211.27,1211.27,1211.27,1211.27,1000],["2016-04-12",1211.27,1211.27,1211.27,1211.27,0],["2016-04-13",1211.27,1211.27,1211.27,1211.27,0],["2016-04-14",1211.27,1211.27,1211.27,1211.27,0],["2016-04-15",1211.27,1211.27,1211.27,1211.27,0],["2016-04-19",1211.27,1211.27,1211.27,1211.27,0],["2016-04-20",1090.14,1090.14,1090.14,1090.14,500],["2016-04-21",1108.78,1108.78,1108.78,1108.78,3000],["2016-04-22",1108.78,1108.78,1108.78,1108.78,0],["2016-04-25",1108.78,1108.78,1108.78,1108.78,0],["2016-04-26",1108.78,1108.78,1108.78,1108.78,0],["2016-04-27",1108.78,1108.78,1108.78,1108.78,0],["2016-04-28",1108.78,1108.78,1108.78,1108.78,0],["2016-04-29",1108.78,1108.78,1108.78,1108.78,0],["2016-05-04",1108.78,1108.78,1108.78,1108.78,0],["2016-05-05",1108.78,1108.78,1108.78,1108.78,0],["2016-05-06",1108.78,1108.78,1108.78,1108.78,0],["2016-05-09",1108.78,1108.78,1108.78,1108.78,0],["2016-05-10",1108.78,1108.78,1108.78,1108.78,0],["2016-05-11",1108.78,1108.78,1108.78,1108.78,0],["2016-05-12",1108.78,1108.78,1108.78,1108.78,0],["2016-05-13",1108.78,1108.78,1108.78,1108.78,0],["2016-05-16",1108.78,1108.78,1108.78,1108.78,0],["2016-05-17",1108.78,1108.78,1108.78,1108.78,0],["2016-05-18",1108.78,1108.78,1108.78,1108.78,0],["2016-05-19",1108.78,1108.78,1108.78,1108.78,0],["2016-05-20",1108.78,1108.78,1108.78,1108.78,0],["2016-05-23",1108.78,1108.78,1108.78,1108.78,0],["2016-05-24",1108.78,1108.78,1108.78,1108.78,0],["2016-05-25",1108.78,1108.78,1108.78,1108.78,0],["2016-05-26",1108.78,1108.78,1108.78,1108.78,0],["2016-05-27",1108.78,1108.78,1108.78,1108.78,0],["2016-05-30",1108.78,1108.78,1108.78,1108.78,0],["2016-05-31",1108.78,1108.78,1108.78,1108.78,0],["2016-06-01",1108.78,1108.78,1108.78,1108.78,0],["2016-06-02",1108.78,1108.78,1108.78,1108.78,0],["2016-06-03",1108.78,1108.78,1108.78,1108.78,0],["2016-06-06",1108.78,1108.78,1108.78,1108.78,0],["2016-06-07",1034.24,1034.24,1034.24,1034.24,500],["2016-06-08",1034.24,1034.24,1034.24,1034.24,0],["2016-06-09",1034.24,1034.24,1034.24,1034.24,0],["2016-06-10",1034.24,1034.24,1034.24,1034.24,0],["2016-06-13",1034.24,1034.24,1034.24,1034.24,0],["2016-06-14",1034.24,1034.24,1034.24,1034.24,0],["2016-06-15",1034.24,1034.24,1034.24,1034.24,0],["2016-06-16",1034.24,1034.24,1034.24,1034.24,0],["2016-06-17",1034.24,1034.24,1034.24,1034.24,0],["2016-06-20",1034.24,1034.24,1034.24,1034.24,0],["2016-06-21",1034.24,1034.24,1034.24,1034.24,0],["2016-06-22",931.75,931.75,931.75,931.75,500],["2016-06-23",931.75,931.75,931.75,931.75,0],["2016-06-24",1024.92,1024.92,1024.92,1024.92,100],["2016-06-27",1024.92,1024.92,1024.92,1024.92,0],["2016-06-28",1024.92,1024.92,1024.92,1024.92,0],["2016-06-29",1024.92,1024.92,1024.92,1024.92,0],["2016-06-30",1127.41,1127.41,1127.41,1127.41,100],["2016-07-01",1127.41,1127.41,1127.41,1127.41,0],["2016-07-04",1127.41,1127.41,1127.41,1127.41,0],["2016-07-05",1127.41,1127.41,1127.41,1127.41,0],["2016-07-06",1127.41,1127.41,1127.41,1127.41,0],["2016-07-07",1239.22,1239.22,1239.22,1239.22,2800],["2016-07-08",1239.22,1239.22,1239.22,1239.22,0],["2016-07-11",1239.22,1239.22,1239.22,1239.22,0],["2016-07-12",1304.45,1304.45,1304.45,1304.45,5000],["2016-07-13",1304.45,1304.45,1304.45,1304.45,0],["2016-07-14",1304.45,1304.45,1304.45,1304.45,0],["2016-07-15",1304.45,1304.45,1304.45,1304.45,0],["2016-07-18",1304.45,1304.45,1304.45,1304.45,0],["2016-07-19",1304.45,1304.45,1304.45,1304.45,0],["2016-07-20",1304.45,1304.45,1304.45,1304.45,0],["2016-07-21",1304.45,1304.45,1304.45,1304.45,0],["2016-07-22",1304.45,1304.45,1304.45,1304.45,0],["2016-07-25",1304.45,1304.45,1304.45,1304.45,0],["2016-07-26",1304.45,1304.45,1304.45,1304.45,0],["2016-07-27",1304.45,1304.45,1304.45,1304.45,0],["2016-07-28",1304.45,1304.45,1304.45,1304.45,0],["2016-07-29",1304.45,1304.45,1304.45,1304.45,0],["2016-08-01",1304.45,1304.45,1304.45,1304.45,0],["2016-08-02",1304.45,1304.45,1304.45,1304.45,0],["2016-08-03",1304.45,1304.45,1304.45,1304.45,0],["2016-08-04",1304.45,1304.45,1304.45,1304.45,0],["2016-08-05",1304.45,1304.45,1304.45,1304.45,0],["2016-08-08",1304.45,1304.45,1304.45,1304.45,0],["2016-08-09",1304.45,1304.45,1304.45,1304.45,0],["2016-08-10",1304.45,1304.45,1304.45,1304.45,0],["2016-08-11",1304.45,1304.45,1304.45,1304.45,0],["2016-08-12",1304.45,1304.45,1304.45,1304.45,0],["2016-08-15",1304.45,1304.45,1304.45,1304.45,0],["2016-08-16",1304.45,1304.45,1304.45,1304.45,0],["2016-08-17",1304.45,1304.45,1304.45,1304.45,0],["2016-08-18",1304.45,1304.45,1304.45,1304.45,0],["2016-08-19",1304.45,1304.45,1304.45,1304.45,0],["2016-08-22",1304.45,1304.45,1304.45,1304.45,0],["2016-08-23",1304.45,1304.45,1304.45,1304.45,0],["2016-08-24",1304.45,1304.45,1304.45,1304.45,0],["2016-08-25",1304.45,1304.45,1304.45,1304.45,39900],["2016-08-26",1323.08,1323.08,1304.45,1304.45,132100],["2016-08-29",1304.45,1304.45,1304.45,1304.45,8500],["2016-08-30",1304.45,1304.45,1304.45,1304.45,0],["2016-08-31",1304.45,1304.45,1304.45,1304.45,0],["2016-09-01",1304.45,1304.45,1304.45,1304.45,0],["2016-09-05",1304.45,1304.45,1304.45,1304.45,0],["2016-09-06",1304.45,1304.45,1304.45,1304.45,0],["2016-09-07",1304.45,1304.45,1304.45,1304.45,0],["2016-09-08",1304.45,1304.45,1304.45,1304.45,0],["2016-09-09",1304.45,1304.45,1304.45,1304.45,0],["2016-09-12",1304.45,1304.45,1304.45,1304.45,0],["2016-09-13",1304.45,1304.45,1304.45,1304.45,0],["2016-09-14",1304.45,1304.45,1304.45,1304.45,0],["2016-09-15",1304.45,1304.45,1304.45,1304.45,0],["2016-09-16",1304.45,1304.45,1304.45,1304.45,0],["2016-09-19",1304.45,1304.45,1304.45,1304.45,0],["2016-09-20",1351.03,1351.03,1351.03,1351.03,69200],["2016-09-21",1351.03,1351.03,1351.03,1351.03,0],["2016-09-22",1351.03,1351.03,1351.03,1351.03,0],["2016-09-23",1351.03,1351.03,1351.03,1351.03,0],["2016-09-26",1351.03,1351.03,1351.03,1351.03,0],["2016-09-27",1351.03,1351.03,1351.03,1351.03,0],["2016-09-28",1351.03,1351.03,1351.03,1351.03,0],["2016-09-29",1220.59,1220.59,1220.59,1220.59,800],["2016-09-30",1220.59,1220.59,1220.59,1220.59,0],["2016-10-03",1220.59,1220.59,1220.59,1220.59,0],["2016-10-04",1220.59,1220.59,1220.59,1220.59,0],["2016-10-05",1220.59,1220.59,1220.59,1220.59,0],["2016-10-06",1220.59,1220.59,1220.59,1220.59,0],["2016-10-07",1220.59,1220.59,1220.59,1220.59,0],["2016-10-10",1220.59,1220.59,1220.59,1220.59,0],["2016-10-11",1220.59,1220.59,1220.59,1220.59,72810],["2016-10-12",1220.59,1220.59,1220.59,1220.59,0],["2016-10-13",1220.59,1220.59,1220.59,1220.59,0],["2016-10-14",1220.59,1220.59,1220.59,1220.59,0],["2016-10-17",1220.59,1220.59,1220.59,1220.59,0],["2016-10-18",1220.59,1220.59,1220.59,1220.59,0],["2016-10-19",1220.59,1220.59,1220.59,1220.59,0],["2016-10-20",1220.59,1220.59,1220.59,1220.59,0],["2016-10-21",1220.59,1220.59,1220.59,1220.59,0],["2016-10-24",1220.59,1220.59,1220.59,1220.59,0],["2016-10-25",1220.59,1220.59,1220.59,1220.59,0],["2016-10-26",1220.59,1220.59,1220.59,1220.59,0],["2016-10-27",1220.59,1220.59,1220.59,1220.59,0],["2016-10-28",1220.59,1220.59,1220.59,1220.59,0],["2016-10-31",1220.59,1220.59,1220.59,1220.59,0],["2016-11-01",1220.59,1220.59,1220.59,1220.59,0],["2016-11-02",1220.59,1220.59,1220.59,1220.59,0],["2016-11-03",1220.59,1220.59,1220.59,1220.59,0],["2016-11-04",1220.59,1220.59,1220.59,1220.59,0],["2016-11-07",1220.59,1220.59,1220.59,1220.59,2000],["2016-11-08",1220.59,1220.59,1220.59,1220.59,0],["2016-11-09",1220.59,1220.59,1220.59,1220.59,0],["2016-11-10",1220.59,1220.59,1220.59,1220.59,0],["2016-11-11",1099.46,1220.59,1099.46,1220.59,32000],["2016-11-14",1099.46,1099.46,1099.46,1099.46,28200],["2016-11-15",1099.46,1099.46,1099.46,1099.46,0],["2016-11-16",1099.46,1099.46,1099.46,1099.46,0],["2016-11-17",1099.46,1099.46,1099.46,1099.46,0],["2016-11-18",1099.46,1099.46,1099.46,1099.46,0],["2016-11-21",1099.46,1099.46,1099.46,1099.46,0],["2016-11-22",1006.29,1006.29,1006.29,1006.29,500],["2016-11-23",1006.29,1006.29,1006.29,1006.29,0],["2016-11-24",1006.29,1006.29,1006.29,1006.29,0],["2016-11-25",1006.29,1006.29,1006.29,1006.29,0],["2016-11-28",1006.29,1006.29,1006.29,1006.29,0],["2016-11-29",1006.29,1006.29,1006.29,1006.29,0],["2016-11-30",1006.29,1006.29,1006.29,1006.29,0],["2016-12-01",1006.29,1006.29,1006.29,1006.29,0],["2016-12-02",1006.29,1006.29,1006.29,1006.29,0],["2016-12-05",1006.29,1006.29,1006.29,1006.29,0],["2016-12-06",1006.29,1006.29,1006.29,1006.29,0],["2016-12-07",1006.29,1006.29,1006.29,1006.29,0],["2016-12-08",1006.29,1006.29,1006.29,1006.29,0],["2016-12-09",1006.29,1006.29,1006.29,1006.29,0],["2016-12-12",1006.29,1006.29,1006.29,1006.29,0],["2016-12-13",1006.29,1006.29,1006.29,1006.29,0],["2016-12-14",1006.29,1006.29,1006.29,1006.29,0],["2016-12-15",1006.29,1006.29,1006.29,1006.29,0],["2016-12-16",1006.29,1006.29,1006.29,1006.29,0],["2016-12-19",1006.29,1006.29,1006.29,1006.29,0],["2016-12-20",1006.29,1006.29,1006.29,1006.29,0],["2016-12-21",1006.29,1006.29,1006.29,1006.29,0],["2016-12-22",1006.29,1006.29,1006.29,1006.29,0],["2016-12-23",1006.29,1006.29,1006.29,1006.29,0],["2016-12-26",1006.29,1006.29,1006.29,1006.29,0],["2016-12-27",1006.29,1006.29,1006.29,1006.29,0],["2016-12-28",1006.29,1006.29,1006.29,1006.29,0],["2016-12-29",1006.29,1006.29,1006.29,1006.29,0],["2016-12-30",1006.29,1006.29,1006.29,1006.29,0],["2017-01-03",1006.29,1006.29,1006.29,1006.29,0],["2017-01-04",1006.29,1006.29,1006.29,1006.29,0],["2017-01-05",1006.29,1006.29,1006.29,1006.29,0],["2017-01-06",1006.29,1006.29,1006.29,1006.29,0],["2017-01-09",1006.29,1006.29,1006.29,1006.29,0],["2017-01-10",1006.29,1006.29,1006.29,1006.29,0],["2017-01-11",1006.29,1006.29,1006.29,1006.29,0],["2017-01-12",1006.29,1006.29,1006.29,1006.29,0],["2017-01-13",1006.29,1006.29,1006.29,1006.29,0],["2017-01-16",1006.29,1006.29,1006.29,1006.29,0],["2017-01-17",1006.29,1006.29,1006.29,1006.29,0],["2017-01-18",1006.29,1006.29,1006.29,1006.29,0],["2017-01-19",1006.29,1006.29,1006.29,1006.29,0],["2017-01-20",1006.29,1006.29,1006.29,1006.29,0],["2017-01-23",1006.29,1006.29,1006.29,1006.29,0],["2017-01-24",1006.29,1006.29,1006.29,1006.29,0],["2017-01-25",1006.29,1006.29,1006.29,1006.29,0],["2017-02-02",1006.29,1006.29,1006.29,1006.29,0],["2017-02-03",1006.29,1006.29,1006.29,1006.29,0],["2017-02-06",1006.29,1006.29,1006.29,1006.29,0],["2017-02-07",1006.29,1006.29,1006.29,1006.29,0],["2017-02-08",1006.29,1006.29,1006.29,1006.29,0],["2017-02-09",1006.29,1006.29,1006.29,1006.29,0],["2017-02-10",1006.29,1006.29,1006.29,1006.29,0],["2017-02-13",1006.29,1006.29,1006.29,1006.29,0],["2017-02-14",1006.29,1006.29,1006.29,1006.29,0],["2017-02-15",1006.29,1006.29,1006.29,1006.29,0],["2017-02-16",1006.29,1006.29,1006.29,1006.29,0],["2017-02-17",1006.29,1006.29,1006.29,1006.29,0],["2017-02-20",1099.46,1099.46,1099.46,1099.46,100],["2017-02-21",1099.46,1099.46,1099.46,1099.46,0],["2017-02-22",1201.95,1201.95,1201.95,1201.95,100],["2017-02-23",1313.76,1313.76,1313.76,1313.76,100],["2017-02-24",1444.21,1444.21,1444.21,1444.21,100],["2017-02-27",1583.97,1583.97,1583.97,1583.97,100],["2017-02-28",1742.37,1742.37,1742.37,1742.37,200],["2017-03-01",1910.08,1910.08,1910.08,1910.08,300],["2017-03-02",2096.43,2096.43,2096.43,2096.43,200],["2017-03-03",2301.42,2301.42,2301.42,2301.42,100],["2017-03-06",2301.42,2301.42,2301.42,2301.42,0],["2017-03-07",2301.42,2301.42,2301.42,2301.42,0],["2017-03-08",2077.8,2077.8,2077.8,2077.8,100],["2017-03-09",2282.78,2282.78,2282.78,2282.78,300],["2017-03-10",2282.78,2282.78,2282.78,2282.78,0],["2017-03-13",2068.48,2068.48,2068.48,2068.48,300],["2017-03-14",2068.48,2068.48,2068.48,2068.48,0],["2017-03-15",2068.48,2068.48,2068.48,2068.48,0],["2017-03-16",2068.48,2068.48,2068.48,2068.48,0],["2017-03-17",2068.48,2068.48,2068.48,2068.48,0],["2017-03-20",1872.81,1872.81,1872.81,1872.81,200],["2017-03-21",1872.81,1872.81,1872.81,1872.81,0],["2017-03-22",1872.81,1872.81,1872.81,1872.81,0],["2017-03-23",1872.81,1872.81,1872.81,1872.81,0],["2017-03-24",1872.81,1872.81,1872.81,1872.81,0],["2017-03-27",1872.81,1872.81,1872.81,1872.81,0],["2017-03-28",1872.81,1872.81,1872.81,1872.81,0],["2017-03-29",1872.81,1872.81,1872.81,1872.81,0],["2017-03-30",1872.81,1872.81,1872.81,1872.81,0],["2017-03-31",1872.81,1872.81,1872.81,1872.81,0],["2017-04-03",1872.81,1872.81,1872.81,1872.81,0],["2017-04-04",1872.81,1872.81,1872.81,1872.81,0],["2017-04-05",1872.81,1872.81,1872.81,1872.81,200],["2017-04-07",1872.81,1872.81,1872.81,1872.81,0],["2017-04-10",1872.81,1872.81,1872.81,1872.81,0],["2017-04-11",1872.81,1872.81,1872.81,1872.81,0],["2017-04-12",1872.81,1872.81,1872.81,1872.81,0],["2017-04-13",1872.81,1872.81,1872.81,1872.81,0],["2017-04-14",1872.81,1872.81,1872.81,1872.81,0],["2017-04-17",1872.81,1872.81,1872.81,1872.81,0],["2017-04-18",1872.81,1872.81,1872.81,1872.81,0],["2017-04-19",1872.81,1872.81,1872.81,1872.81,0],["2017-04-20",1872.81,1872.81,1872.81,1872.81,0],["2017-04-21",1872.81,1872.81,1872.81,1872.81,0],["2017-04-24",1872.81,1872.81,1872.81,1872.81,0],["2017-04-25",1872.81,1872.81,1872.81,1872.81,0],["2017-04-26",1872.81,1872.81,1872.81,1872.81,0],["2017-04-27",1872.81,1872.81,1872.81,1872.81,0],["2017-04-28",1872.81,1872.81,1872.81,1872.81,0],["2017-05-03",1872.81,1872.81,1872.81,1872.81,0],["2017-05-04",1872.81,1872.81,1872.81,1872.81,0],["2017-05-05",1872.81,1872.81,1872.81,1872.81,0],["2017-05-08",1872.81,1872.81,1872.81,1872.81,0],["2017-05-09",1872.81,1872.81,1872.81,1872.81,0],["2017-05-10",1872.81,1872.81,1872.81,1872.81,0],["2017-05-11",1872.81,1872.81,1872.81,1872.81,0],["2017-05-12",1872.81,1872.81,1872.81,1872.81,0],["2017-05-15",1872.81,1872.81,1872.81,1872.81,0],["2017-05-16",1872.81,1872.81,1872.81,1872.81,0],["2017-05-17",1872.81,1872.81,1872.81,1872.81,0],["2017-05-18",1872.81,1872.81,1872.81,1872.81,0],["2017-05-19",1872.81,1872.81,1872.81,1872.81,0],["2017-05-22",1872.81,1872.81,1872.81,1872.81,0],["2017-05-23",1872.81,1872.81,1872.81,1872.81,0],["2017-05-24",1872.81,1872.81,1872.81,1872.81,0],["2017-05-25",1872.81,1872.81,1872.81,1872.81,0],["2017-05-26",1872.81,1872.81,1872.81,1872.81,0],["2017-05-29",1872.81,1872.81,1872.81,1872.81,0],["2017-05-30",1872.81,1872.81,1872.81,1872.81,0],["2017-05-31",1872.81,1872.81,1872.81,1872.81,0],["2017-06-01",1872.81,1872.81,1872.81,1872.81,0],["2017-06-02",1872.81,1872.81,1872.81,1872.81,0],["2017-06-05",1872.81,1872.81,1872.81,1872.81,0],["2017-06-06",1872.81,1872.81,1872.81,1872.81,0],["2017-06-07",1872.81,1872.81,1872.81,1872.81,0],["2017-06-08",1872.81,1872.81,1872.81,1872.81,0],["2017-06-09",1872.81,1872.81,1872.81,1872.81,0],["2017-06-12",1872.81,1872.81,1872.81,1872.81,0],["2017-06-13",1872.81,1872.81,1872.81,1872.81,0],["2017-06-14",1872.81,1872.81,1872.81,1872.81,0],["2017-06-15",1955.59,1955.59,1955.59,1955.59,100],["2017-06-16",1955.59,1955.59,1955.59,1955.59,0],["2017-06-19",1955.59,1955.59,1955.59,1955.59,0],["2017-06-20",1955.59,1955.59,1955.59,1955.59,0],["2017-06-21",1955.59,1955.59,1955.59,1955.59,0],["2017-06-22",1955.59,1955.59,1955.59,1955.59,0],["2017-06-23",1955.59,1955.59,1955.59,1955.59,0],["2017-06-26",1955.59,1955.59,1955.59,1955.59,0],["2017-06-27",1955.59,1955.59,1955.59,1955.59,0],["2017-06-28",1955.59,1955.59,1955.59,1955.59,0],["2017-06-29",1955.59,1955.59,1955.59,1955.59,0],["2017-06-30",1955.59,1955.59,1955.59,1955.59,0],["2017-07-03",1955.59,1955.59,1955.59,1955.59,0],["2017-07-04",1955.59,1955.59,1955.59,1955.59,0],["2017-07-05",1955.59,1955.59,1955.59,1955.59,0],["2017-07-06",1955.59,1955.59,1955.59,1955.59,0],["2017-07-07",1955.59,1955.59,1955.59,1955.59,0],["2017-07-10",1955.59,1955.59,1955.59,1955.59,0],["2017-07-11",1955.59,1955.59,1955.59,1955.59,0],["2017-07-12",1955.59,1955.59,1955.59,1955.59,0],["2017-07-13",1955.59,1955.59,1955.59,1955.59,0],["2017-07-14",1955.59,1955.59,1955.59,1955.59,0],["2017-07-17",1955.59,1955.59,1955.59,1955.59,0],["2017-07-18",1955.59,1955.59,1955.59,1955.59,0],["2017-07-19",1955.59,1955.59,1955.59,1955.59,0],["2017-07-20",1955.59,1955.59,1955.59,1955.59,0],["2017-07-21",1955.59,1955.59,1955.59,1955.59,0],["2017-07-24",1955.59,1955.59,1955.59,1955.59,0],["2017-07-25",1955.59,1955.59,1955.59,1955.59,0],["2017-07-26",1955.59,1955.59,1955.59,1955.59,0],["2017-07-27",1955.59,1955.59,1955.59,1955.59,0],["2017-07-28",1955.59,1955.59,1955.59,1955.59,0],["2017-07-31",1955.59,1955.59,1955.59,1955.59,0],["2017-08-01",1955.59,1955.59,1955.59,1955.59,0],["2017-08-02",1955.59,1955.59,1955.59,1955.59,0],["2017-08-03",1955.59,1955.59,1955.59,1955.59,0],["2017-08-04",1955.59,1955.59,1955.59,1955.59,0],["2017-08-07",1955.59,1955.59,1955.59,1955.59,0],["2017-08-08",1955.59,1955.59,1955.59,1955.59,0],["2017-08-09",1955.59,1955.59,1955.59,1955.59,0],["2017-08-10",1955.59,1955.59,1955.59,1955.59,0],["2017-08-11",1955.59,1955.59,1955.59,1955.59,0],["2017-08-14",1955.59,1955.59,1955.59,1955.59,0],["2017-08-15",1955.59,1955.59,1955.59,1955.59,0],["2017-08-16",1955.59,1955.59,1955.59,1955.59,0],["2017-08-17",1955.59,1955.59,1955.59,1955.59,0],["2017-08-18",1955.59,1955.59,1955.59,1955.59,0],["2017-08-21",1955.59,1955.59,1955.59,1955.59,0],["2017-08-22",1955.59,1955.59,1955.59,1955.59,0],["2017-08-23",1955.59,1955.59,1955.59,1955.59,0],["2017-08-24",1955.59,1955.59,1955.59,1955.59,0],["2017-08-25",1955.59,1955.59,1955.59,1955.59,0],["2017-08-28",1955.59,1955.59,1955.59,1955.59,0],["2017-08-29",1955.59,1955.59,1955.59,1955.59,0],["2017-08-30",1955.59,1955.59,1955.59,1955.59,0],["2017-08-31",1955.59,1955.59,1955.59,1955.59,0],["2017-09-01",1955.59,1955.59,1955.59,1955.59,0],["2017-09-05",1955.59,1955.59,1955.59,1955.59,0],["2017-09-06",1955.59,1955.59,1955.59,1955.59,0],["2017-09-07",1955.59,1955.59,1955.59,1955.59,0],["2017-09-08",1955.59,1955.59,1955.59,1955.59,0],["2017-09-11",1955.59,1955.59,1955.59,1955.59,0],["2017-09-12",1955.59,1955.59,1955.59,1955.59,0],["2017-09-13",1955.59,1955.59,1955.59,1955.59,0],["2017-09-14",1955.59,1955.59,1955.59,1955.59,0],["2017-09-15",1955.59,1955.59,1955.59,1955.59,0],["2017-09-18",1955.59,1955.59,1955.59,1955.59,0],["2017-09-19",1955.59,1955.59,1955.59,1955.59,0],["2017-09-20",1955.59,1955.59,1955.59,1955.59,0],["2017-09-21",1862.47,1862.47,1862.47,1862.47,700],["2017-09-22",1862.47,1862.47,1862.47,1862.47,0],["2017-09-25",1862.47,1862.47,1862.47,1862.47,0],["2017-09-26",1862.47,1862.47,1862.47,1862.47,0],["2017-09-27",1841.77,1841.77,1841.77,1841.77,100],["2017-09-28",1841.77,1841.77,1841.77,1841.77,0],["2017-09-29",1841.77,1841.77,1841.77,1841.77,0],["2017-10-02",1841.77,1841.77,1841.77,1841.77,0],["2017-10-03",1841.77,1841.77,1841.77,1841.77,0],["2017-10-04",1841.77,1841.77,1841.77,1841.77,1100],["2017-10-05",1779.69,1779.69,1779.69,1779.69,100],["2017-10-06",1779.69,1779.69,1779.69,1779.69,0],["2017-10-09",1779.69,1779.69,1779.69,1779.69,0],["2017-10-10",1779.69,1779.69,1779.69,1779.69,0],["2017-10-11",1779.69,1779.69,1779.69,1779.69,0],["2017-10-12",1779.69,1779.69,1779.69,1779.69,0],["2017-10-13",1779.69,1779.69,1779.69,1779.69,0],["2017-10-16",1779.69,1779.69,1779.69,1779.69,0],["2017-10-17",1779.69,1779.69,1779.69,1779.69,0],["2017-10-18",1779.69,1779.69,1779.69,1779.69,0],["2017-10-19",1779.69,1779.69,1779.69,1779.69,0],["2017-10-20",1779.69,1779.69,1779.69,1779.69,0],["2017-10-23",1779.69,1779.69,1779.69,1779.69,0],["2017-10-24",1779.69,1779.69,1779.69,1779.69,0],["2017-10-25",1779.69,1779.69,1779.69,1779.69,0],["2017-10-26",1779.69,1779.69,1779.69,1779.69,0],["2017-10-27",1779.69,1779.69,1779.69,1779.69,0],["2017-10-30",1779.69,1779.69,1779.69,1779.69,0],["2017-10-31",1779.69,1779.69,1779.69,1779.69,0],["2017-11-01",1603.79,1603.79,1603.79,1603.79,3000],["2017-11-02",1603.79,1603.79,1603.79,1603.79,0],["2017-11-03",1603.79,1603.79,1603.79,1603.79,0],["2017-11-06",1603.79,1603.79,1603.79,1603.79,0],["2017-11-07",1603.79,1603.79,1603.79,1603.79,0],["2017-11-08",1603.79,1603.79,1603.79,1603.79,0],["2017-11-09",1603.79,1603.79,1603.79,1603.79,0],["2017-11-10",1603.79,1603.79,1603.79,1603.79,0],["2017-11-13",1603.79,1603.79,1603.79,1603.79,0],["2017-11-14",1603.79,1603.79,1603.79,1603.79,0],["2017-11-15",1603.79,1603.79,1603.79,1603.79,0],["2017-11-16",1758.99,1758.99,1758.99,1758.99,100],["2017-11-17",1758.99,1758.99,1758.99,1758.99,0],["2017-11-20",1758.99,1758.99,1758.99,1758.99,0],["2017-11-21",1758.99,1758.99,1758.99,1758.99,0],["2017-11-22",1758.99,1758.99,1758.99,1758.99,0],["2017-11-23",1758.99,1758.99,1758.99,1758.99,0],["2017-11-24",1758.99,1758.99,1758.99,1758.99,0],["2017-11-27",1758.99,1758.99,1758.99,1758.99,0],["2017-11-28",1758.99,1758.99,1758.99,1758.99,0],["2017-11-29",1758.99,1758.99,1758.99,1758.99,0],["2017-11-30",1758.99,1758.99,1758.99,1758.99,1600],["2017-12-01",1758.99,1758.99,1758.99,1758.99,0],["2017-12-04",1758.99,1758.99,1758.99,1758.99,0],["2017-12-05",1758.99,1758.99,1758.99,1758.99,0],["2017-12-06",1758.99,1758.99,1758.99,1758.99,0],["2017-12-07",1758.99,1758.99,1758.99,1758.99,0],["2017-12-08",1758.99,1758.99,1758.99,1758.99,0],["2017-12-11",1758.99,1758.99,1758.99,1758.99,0],["2017-12-12",1758.99,1758.99,1758.99,1758.99,0],["2017-12-13",1758.99,1758.99,1758.99,1758.99,0],["2017-12-14",1758.99,1758.99,1758.99,1758.99,0],["2017-12-15",1758.99,1758.99,1758.99,1758.99,0],["2017-12-18",1758.99,1758.99,1758.99,1758.99,0],["2017-12-19",1758.99,1758.99,1758.99,1758.99,0],["2017-12-20",1758.99,1758.99,1758.99,1758.99,0],["2017-12-21",1758.99,1758.99,1758.99,1758.99,0],["2017-12-22",1758.99,1758.99,1758.99,1758.99,0],["2017-12-25",1758.99,1758.99,1758.99,1758.99,0],["2017-12-26",1758.99,1758.99,1758.99,1758.99,0],["2017-12-27",1758.99,1758.99,1758.99,1758.99,0],["2017-12-28",1758.99,1758.99,1758.99,1758.99,0],["2017-12-29",1758.99,1758.99,1758.99,1758.99,0],["2018-01-02",1758.99,1758.99,1758.99,1758.99,0],["2018-01-03",1758.99,1758.99,1758.99,1758.99,0],["2018-01-04",1758.99,1758.99,1758.99,1758.99,0],["2018-01-05",1758.99,1758.99,1758.99,1758.99,0],["2018-01-08",1758.99,1758.99,1758.99,1758.99,0],["2018-01-09",1758.99,1758.99,1758.99,1758.99,0],["2018-01-10",1758.99,1758.99,1758.99,1758.99,0],["2018-01-11",1758.99,1758.99,1758.99,1758.99,0],["2018-01-12",1758.99,1758.99,1758.99,1758.99,0],["2018-01-15",1758.99,1758.99,1758.99,1758.99,0],["2018-01-16",1758.99,1758.99,1758.99,1758.99,200],["2018-01-17",1758.99,1758.99,1758.99,1758.99,0],["2018-01-18",1758.99,1758.99,1758.99,1758.99,0],["2018-01-19",1758.99,1758.99,1758.99,1758.99,0],["2018-01-22",1758.99,1758.99,1758.99,1758.99,0],["2018-01-23",1758.99,1758.99,1758.99,1758.99,0],["2018-01-24",1758.99,1758.99,1758.99,1758.99,0],["2018-01-25",1758.99,1758.99,1758.99,1758.99,0],["2018-01-26",1758.99,1758.99,1758.99,1758.99,0],["2018-01-29",1758.99,1758.99,1758.99,1758.99,0],["2018-01-30",1758.99,1758.99,1758.99,1758.99,0],["2018-01-31",1758.99,1758.99,1758.99,1758.99,0],["2018-02-01",1758.99,1758.99,1758.99,1758.99,0],["2018-02-02",1758.99,1758.99,1758.99,1758.99,0],["2018-02-05",1758.99,1758.99,1758.99,1758.99,0],["2018-02-06",1758.99,1758.99,1758.99,1758.99,0],["2018-02-07",1758.99,1758.99,1758.99,1758.99,0],["2018-02-08",1758.99,1758.99,1758.99,1758.99,0],["2018-02-09",1758.99,1758.99,1758.99,1758.99,0],["2018-02-12",1758.99,1758.99,1758.99,1758.99,0],["2018-02-13",1758.99,1758.99,1758.99,1758.99,0],["2018-02-21",1758.99,1758.99,1758.99,1758.99,0],["2018-02-22",1758.99,1758.99,1758.99,1758.99,0],["2018-02-23",1758.99,1758.99,1758.99,1758.99,0],["2018-02-26",1934.89,1934.89,1934.89,1934.89,100],["2018-02-27",1934.89,1934.89,1934.89,1934.89,0],["2018-02-28",1934.89,1934.89,1934.89,1934.89,0],["2018-03-01",1934.89,1934.89,1934.89,1934.89,0],["2018-03-02",2121.14,2121.14,2121.14,2121.14,200],["2018-03-05",1965.94,1965.94,1965.94,1965.94,200],["2018-03-06",1965.94,1965.94,1965.94,1965.94,0],["2018-03-07",1914.2,1914.2,1914.2,1914.2,500],["2018-03-08",1914.2,1914.2,1914.2,1914.2,0],["2018-03-09",1914.2,1914.2,1914.2,1914.2,0],["2018-03-12",1914.2,1914.2,1914.2,1914.2,0],["2018-03-13",1914.2,1914.2,1914.2,1914.2,0],["2018-03-14",1914.2,1914.2,1914.2,1914.2,0],["2018-03-15",1914.2,1914.2,1914.2,1914.2,0],["2018-03-16",1914.2,1914.2,1914.2,1914.2,0],["2018-03-19",1914.2,1914.2,1914.2,1914.2,0],["2018-03-20",1914.2,1914.2,1914.2,1914.2,0],["2018-03-21",1914.2,1914.2,1914.2,1914.2,0],["2018-03-22",1914.2,1914.2,1914.2,1914.2,0],["2018-03-23",1914.2,1914.2,1914.2,1914.2,0],["2018-03-26",1914.2,1914.2,1914.2,1914.2,0],["2018-03-27",1914.2,1914.2,1914.2,1914.2,0],["2018-03-28",1914.2,1914.2,1914.2,1914.2,0],["2018-03-29",1914.2,1914.2,1914.2,1914.2,0],["2018-03-30",1914.2,1914.2,1914.2,1914.2,0],["2018-04-02",1914.2,1914.2,1914.2,1914.2,0],["2018-04-03",1914.2,1914.2,1914.2,1914.2,0],["2018-04-04",1862.47,1862.47,1862.47,1862.47,1000],["2018-04-05",1862.47,1862.47,1862.47,1862.47,0],["2018-04-06",1862.47,1862.47,1862.47,1862.47,0],["2018-04-09",1862.47,1862.47,1862.47,1862.47,0],["2018-04-10",1862.47,1862.47,1862.47,1862.47,0],["2018-04-11",1862.47,1862.47,1862.47,1862.47,0],["2018-04-12",1862.47,1862.47,1862.47,1862.47,0],["2018-04-13",1862.47,1862.47,1862.47,1862.47,0],["2018-04-16",1862.47,1862.47,1862.47,1862.47,0],["2018-04-17",1862.47,1862.47,1862.47,1862.47,0],["2018-04-18",1862.47,1862.47,1862.47,1862.47,0],["2018-04-19",1862.47,1862.47,1862.47,1862.47,100],["2018-04-20",1862.47,1862.47,1862.47,1862.47,0],["2018-04-23",1862.47,1862.47,1862.47,1862.47,0],["2018-04-24",1862.47,1862.47,1862.47,1862.47,0],["2018-04-26",1862.47,1862.47,1862.47,1862.47,0],["2018-04-27",1862.47,1862.47,1862.47,1862.47,0],["2018-05-02",1862.47,1862.47,1862.47,1862.47,0],["2018-05-03",1862.47,1862.47,1862.47,1862.47,0],["2018-05-04",1862.47,1862.47,1862.47,1862.47,0],["2018-05-07",1862.47,1862.47,1862.47,1862.47,0],["2018-05-08",1862.47,1862.47,1862.47,1862.47,0],["2018-05-09",1862.47,1862.47,1862.47,1862.47,0],["2018-05-10",1862.47,1862.47,1862.47,1862.47,0],["2018-05-11",1862.47,1862.47,1862.47,1862.47,0],["2018-05-14",1746.06,1746.06,1746.06,1746.06,200],["2018-05-15",1746.06,1746.06,1746.06,1746.06,0],["2018-05-16",1687.86,1687.86,1629.66,1629.66,200],["2018-05-17",1652.94,1652.94,1652.94,1652.94,100],["2018-05-18",1652.94,1652.94,1652.94,1652.94,0],["2018-05-21",1815.9,1815.9,1815.9,1815.9,100],["2018-05-22",1815.9,1815.9,1815.9,1815.9,0],["2018-05-23",1850.82,1850.82,1850.82,1850.82,100],["2018-05-24",1862.47,1862.47,1862.47,1862.47,100],["2018-05-25",2025.43,2048.71,2025.43,2048.71,30900],["2018-05-28",2048.71,2048.71,2048.71,2048.71,0],["2018-05-29",2048.71,2048.71,2048.71,2048.71,800],["2018-05-30",2048.71,2048.71,2048.71,2048.71,0],["2018-05-31",2048.71,2048.71,2048.71,2048.71,0],["2018-06-01",2048.71,2048.71,2048.71,2048.71,0],["2018-06-04",2048.71,2048.71,2048.71,2048.71,0],["2018-06-05",2048.71,2048.71,2048.71,2048.71,0],["2018-06-06",2048.71,2048.71,2048.71,2048.71,0],["2018-06-07",2048.71,2048.71,2048.71,2048.71,0],["2018-06-08",2048.71,2048.71,2048.71,2048.71,0],["2018-06-11",2048.71,2048.71,2048.71,2048.71,0],["2018-06-12",2048.71,2048.71,2048.71,2048.71,0],["2018-06-13",2048.71,2048.71,2048.71,2048.71,0],["2018-06-14",2048.71,2048.71,2048.71,2048.71,0],["2018-06-15",2048.71,2048.71,2048.71,2048.71,0],["2018-06-18",2048.71,2048.71,2048.71,2048.71,0],["2018-06-19",2048.71,2048.71,2048.71,2048.71,0],["2018-06-20",2048.71,2048.71,2048.71,2048.71,0],["2018-06-21",2048.71,2048.71,2048.71,2048.71,0],["2018-06-22",2048.71,2048.71,2048.71,2048.71,0],["2018-06-25",2048.71,2048.71,2048.71,2048.71,0],["2018-06-26",2048.71,2048.71,2048.71,2048.71,0],["2018-06-27",2048.71,2048.71,2048.71,2048.71,0],["2018-06-28",2048.71,2048.71,2048.71,2048.71,0],["2018-06-29",2048.71,2048.71,2048.71,2048.71,0],["2018-07-02",2048.71,2048.71,2048.71,2048.71,0],["2018-07-03",2048.71,2048.71,2048.71,2048.71,0],["2018-07-04",2048.71,2048.71,2048.71,2048.71,0],["2018-07-05",1850.82,1850.82,1850.82,1850.82,100],["2018-07-06",1850.82,1850.82,1850.82,1850.82,0],["2018-07-09",1850.82,1850.82,1850.82,1850.82,0],["2018-07-10",1676.22,1676.22,1676.22,1676.22,1100],["2018-07-11",1676.22,1676.22,1676.22,1676.22,0],["2018-07-12",1676.22,1676.22,1676.22,1676.22,0],["2018-07-13",1676.22,1676.22,1676.22,1676.22,0],["2018-07-16",1676.22,1676.22,1676.22,1676.22,0],["2018-07-17",1676.22,1676.22,1676.22,1676.22,0],["2018-07-18",1676.22,1676.22,1676.22,1676.22,0],["2018-07-19",1676.22,1676.22,1676.22,1676.22,0],["2018-07-20",1676.22,1676.22,1676.22,1676.22,0],["2018-07-23",1513.25,1513.25,1513.25,1513.25,1000],["2018-07-24",1513.25,1513.25,1361.93,1361.93,4100],["2018-07-25",1361.93,1361.93,1361.93,1361.93,0],["2018-07-26",1489.97,1489.97,1489.97,1489.97,27000],["2018-07-27",1489.97,1489.97,1489.97,1489.97,200],["2018-07-30",1489.97,1489.97,1489.97,1489.97,0],["2018-07-31",1489.97,1489.97,1489.97,1489.97,0],["2018-08-01",1489.97,1489.97,1489.97,1489.97,0],["2018-08-02",1489.97,1489.97,1489.97,1489.97,0],["2018-08-03",1536.53,1536.53,1536.53,1536.53,4900],["2018-08-06",1536.53,1536.53,1536.53,1536.53,0],["2018-08-07",1536.53,1536.53,1536.53,1536.53,0],["2018-08-08",1536.53,1536.53,1536.53,1536.53,0],["2018-08-09",1536.53,1536.53,1536.53,1536.53,0],["2018-08-10",1536.53,1536.53,1536.53,1536.53,0],["2018-08-13",1536.53,1536.53,1536.53,1536.53,0],["2018-08-14",1536.53,1536.53,1536.53,1536.53,0],["2018-08-15",1536.53,1536.53,1536.53,1536.53,0],["2018-08-16",1536.53,1536.53,1536.53,1536.53,0],["2018-08-17",1536.53,1536.53,1536.53,1536.53,0],["2018-08-20",1513.25,1513.25,1513.25,1513.25,4000],["2018-08-21",1513.25,1513.25,1513.25,1513.25,0],["2018-08-22",1513.25,1513.25,1513.25,1513.25,0],["2018-08-23",1513.25,1513.25,1513.25,1513.25,0],["2018-08-24",1513.25,1513.25,1513.25,1513.25,0],["2018-08-27",1513.25,1513.25,1513.25,1513.25,0],["2018-08-28",1513.25,1513.25,1513.25,1513.25,0],["2018-08-29",1513.25,1513.25,1513.25,1513.25,0],["2018-08-30",1513.25,1513.25,1513.25,1513.25,0],["2018-08-31",1513.25,1513.25,1513.25,1513.25,0],["2018-09-04",1513.25,1513.25,1513.25,1513.25,0],["2018-09-05",1513.25,1513.25,1513.25,1513.25,0],["2018-09-06",1513.25,1513.25,1513.25,1513.25,0],["2018-09-07",1513.25,1513.25,1513.25,1513.25,0],["2018-09-10",1513.25,1513.25,1513.25,1513.25,0],["2018-09-11",1513.25,1513.25,1513.25,1513.25,0],["2018-09-12",1513.25,1513.25,1513.25,1513.25,0],["2018-09-13",1513.25,1513.25,1513.25,1513.25,0],["2018-09-14",1513.25,1513.25,1513.25,1513.25,0],["2018-09-17",1513.25,1513.25,1513.25,1513.25,0],["2018-09-18",1513.25,1513.25,1513.25,1513.25,0],["2018-09-19",1513.25,1513.25,1513.25,1513.25,0],["2018-09-20",1513.25,1513.25,1513.25,1513.25,0],["2018-09-21",1513.25,1513.25,1513.25,1513.25,0],["2018-09-24",1513.25,1513.25,1513.25,1513.25,0],["2018-09-25",1513.25,1513.25,1513.25,1513.25,0],["2018-09-26",1513.25,1513.25,1513.25,1513.25,0],["2018-09-27",1513.25,1513.25,1513.25,1513.25,0],["2018-09-28",1513.25,1513.25,1513.25,1513.25,0],["2018-10-01",1513.25,1513.25,1513.25,1513.25,0],["2018-10-02",1513.25,1513.25,1513.25,1513.25,0],["2018-10-03",1513.25,1513.25,1513.25,1513.25,0],["2018-10-04",1513.25,1513.25,1513.25,1513.25,0],["2018-10-05",1513.25,1513.25,1513.25,1513.25,0],["2018-10-08",1513.25,1513.25,1513.25,1513.25,0],["2018-10-09",1513.25,1513.25,1513.25,1513.25,0],["2018-10-10",1513.25,1513.25,1513.25,1513.25,0],["2018-10-11",1513.25,1513.25,1513.25,1513.25,0],["2018-10-12",1513.25,1513.25,1513.25,1513.25,0],["2018-10-15",1513.25,1513.25,1513.25,1513.25,0],["2018-10-16",1513.25,1513.25,1513.25,1513.25,0],["2018-10-17",1513.25,1513.25,1513.25,1513.25,0],["2018-10-18",1513.25,1513.25,1513.25,1513.25,0],["2018-10-19",1513.25,1513.25,1513.25,1513.25,0],["2018-10-22",1513.25,1513.25,1513.25,1513.25,0],["2018-10-23",1513.25,1513.25,1513.25,1513.25,0],["2018-10-24",1513.25,1513.25,1513.25,1513.25,0],["2018-10-25",1513.25,1513.25,1513.25,1513.25,0],["2018-10-26",1513.25,1513.25,1513.25,1513.25,0],["2018-10-29",1513.25,1513.25,1513.25,1513.25,0],["2018-10-30",1513.25,1513.25,1513.25,1513.25,0],["2018-10-31",1513.25,1513.25,1513.25,1513.25,0],["2018-11-01",1513.25,1513.25,1513.25,1513.25,0],["2018-11-02",1513.25,1513.25,1513.25,1513.25,0],["2018-11-05",1513.25,1513.25,1513.25,1513.25,0],["2018-11-06",1513.25,1513.25,1513.25,1513.25,0],["2018-11-07",1513.25,1513.25,1513.25,1513.25,0],["2018-11-08",1513.25,1513.25,1513.25,1513.25,0],["2018-11-09",1513.25,1513.25,1513.25,1513.25,0],["2018-11-12",1513.25,1513.25,1513.25,1513.25,0],["2018-11-13",1513.25,1513.25,1513.25,1513.25,0],["2018-11-14",1513.25,1513.25,1513.25,1513.25,0],["2018-11-15",1513.25,1513.25,1513.25,1513.25,0],["2018-11-16",1513.25,1513.25,1513.25,1513.25,0],["2018-11-19",1513.25,1513.25,1513.25,1513.25,0],["2018-11-20",1513.25,1513.25,1513.25,1513.25,0],["2018-11-21",1513.25,1513.25,1513.25,1513.25,0],["2018-11-22",1513.25,1513.25,1513.25,1513.25,0],["2018-11-23",1513.25,1513.25,1513.25,1513.25,0],["2018-11-26",1513.25,1513.25,1513.25,1513.25,0],["2018-11-27",1513.25,1513.25,1513.25,1513.25,0],["2018-11-28",1513.25,1513.25,1513.25,1513.25,0],["2018-11-29",1513.25,1513.25,1513.25,1513.25,0],["2018-11-30",1513.25,1513.25,1513.25,1513.25,0],["2018-12-03",1361.93,1361.93,1361.93,1361.93,7500],["2018-12-04",1361.93,1361.93,1361.93,1361.93,0],["2018-12-05",1361.93,1361.93,1361.93,1361.93,0],["2018-12-06",1361.93,1361.93,1361.93,1361.93,0],["2018-12-07",1361.93,1361.93,1361.93,1361.93,0],["2018-12-10",1361.93,1361.93,1361.93,1361.93,0],["2018-12-11",1361.93,1361.93,1361.93,1361.93,0],["2018-12-12",1361.93,1361.93,1361.93,1361.93,0],["2018-12-13",1361.93,1361.93,1361.93,1361.93,0],["2018-12-14",1361.93,1361.93,1361.93,1361.93,0],["2018-12-17",1361.93,1361.93,1361.93,1361.93,0],["2018-12-18",1361.93,1361.93,1361.93,1361.93,0],["2018-12-19",1361.93,1361.93,1361.93,1361.93,0],["2018-12-20",1361.93,1361.93,1361.93,1361.93,0],["2018-12-21",1361.93,1361.93,1361.93,1361.93,0],["2018-12-24",1361.93,1361.93,1361.93,1361.93,0],["2018-12-25",1361.93,1361.93,1361.93,1361.93,0],["2018-12-26",1361.93,1361.93,1361.93,1361.93,0],["2018-12-27",1361.93,1361.93,1361.93,1361.93,0],["2018-12-28",1361.93,1361.93,1361.93,1361.93,0],["2019-01-02",1361.93,1361.93,1361.93,1361.93,0],["2019-01-03",1361.93,1361.93,1361.93,1361.93,0],["2019-01-04",1361.93,1361.93,1361.93,1361.93,0],["2019-01-07",1361.93,1361.93,1361.93,1361.93,0],["2019-01-08",1361.93,1361.93,1361.93,1361.93,0],["2019-01-09",1361.93,1361.93,1361.93,1361.93,0],["2019-01-10",1361.93,1361.93,1361.93,1361.93,0],["2019-01-11",1361.93,1361.93,1361.93,1361.93,0],["2019-01-14",1361.93,1361.93,1361.93,1361.93,0],["2019-01-15",1361.93,1361.93,1361.93,1361.93,0],["2019-01-16",1361.93,1361.93,1361.93,1361.93,0],["2019-01-17",1361.93,1361.93,1361.93,1361.93,0],["2019-01-18",1361.93,1361.93,1361.93,1361.93,0],["2019-01-21",1361.93,1361.93,1361.93,1361.93,0],["2019-01-22",1361.93,1361.93,1361.93,1361.93,0],["2019-01-23",1361.93,1361.93,1361.93,1361.93,0],["2019-01-24",1361.93,1361.93,1361.93,1361.93,0],["2019-01-25",1361.93,1361.93,1361.93,1361.93,0],["2019-01-28",1361.93,1361.93,1361.93,1361.93,0],["2019-01-29",1361.93,1361.93,1361.93,1361.93,0],["2019-01-30",1489.97,1489.97,1489.97,1489.97,100],["2019-01-31",1489.97,1489.97,1489.97,1489.97,0],["2019-02-01",1489.97,1489.97,1489.97,1489.97,0],["2019-02-11",1489.97,1489.97,1489.97,1489.97,0],["2019-02-12",1489.97,1489.97,1489.97,1489.97,0],["2019-02-13",1489.97,1489.97,1489.97,1489.97,0],["2019-02-14",1489.97,1489.97,1489.97,1489.97,0],["2019-02-15",1489.97,1489.97,1489.97,1489.97,0],["2019-02-18",1489.97,1489.97,1489.97,1489.97,0],["2019-02-19",1489.97,1489.97,1489.97,1489.97,0],["2019-02-20",1489.97,1489.97,1489.97,1489.97,0],["2019-02-21",1489.97,1489.97,1489.97,1489.97,0],["2019-02-22",1489.97,1489.97,1489.97,1489.97,0],["2019-02-25",1489.97,1489.97,1489.97,1489.97,0],["2019-02-26",1489.97,1489.97,1489.97,1489.97,0],["2019-02-27",1489.97,1489.97,1489.97,1489.97,0],["2019-02-28",1489.97,1489.97,1489.97,1489.97,0],["2019-03-01",1489.97,1489.97,1489.97,1489.97,0],["2019-03-04",1489.97,1489.97,1489.97,1489.97,0],["2019-03-05",1489.97,1489.97,1489.97,1489.97,0],["2019-03-06",1489.97,1489.97,1489.97,1489.97,0],["2019-03-07",1489.97,1489.97,1489.97,1489.97,0],["2019-03-08",1489.97,1489.97,1489.97,1489.97,0],["2019-03-11",1489.97,1489.97,1489.97,1489.97,0],["2019-03-12",1489.97,1489.97,1489.97,1489.97,0],["2019-03-13",1489.97,1489.97,1489.97,1489.97,0],["2019-03-14",1489.97,1489.97,1489.97,1489.97,0],["2019-03-15",1489.97,1489.97,1489.97,1489.97,0],["2019-03-18",1489.97,1489.97,1489.97,1489.97,0],["2019-03-19",1489.97,1489.97,1489.97,1489.97,0],["2019-03-20",1489.97,1489.97,1489.97,1489.97,0],["2019-03-21",1489.97,1489.97,1489.97,1489.97,0],["2019-03-22",1489.97,1489.97,1489.97,1489.97,0],["2019-03-25",1489.97,1489.97,1489.97,1489.97,0],["2019-03-26",1489.97,1489.97,1489.97,1489.97,0],["2019-03-27",1489.97,1489.97,1489.97,1489.97,0],["2019-03-28",1489.97,1489.97,1489.97,1489.97,0],["2019-03-29",1489.97,1489.97,1489.97,1489.97,0],["2019-04-01",1489.97,1489.97,1489.97,1489.97,0],["2019-04-02",1489.97,1489.97,1489.97,1489.97,0],["2019-04-03",1489.97,1489.97,1489.97,1489.97,0],["2019-04-04",1489.97,1489.97,1489.97,1489.97,0],["2019-04-05",1489.97,1489.97,1489.97,1489.97,0],["2019-04-08",1489.97,1489.97,1489.97,1489.97,0],["2019-04-09",1489.97,1489.97,1489.97,1489.97,0],["2019-04-10",1489.97,1489.97,1489.97,1489.97,0],["2019-04-11",1350.29,1350.29,1350.29,1350.29,200],["2019-04-12",1350.29,1350.29,1350.29,1350.29,0],["2019-04-16",1350.29,1350.29,1350.29,1350.29,0],["2019-04-17",1350.29,1350.29,1350.29,1350.29,0],["2019-04-18",1350.29,1350.29,1350.29,1350.29,0],["2019-04-19",1350.29,1350.29,1350.29,1350.29,0],["2019-04-22",1350.29,1350.29,1350.29,1350.29,0],["2019-04-23",1350.29,1350.29,1350.29,1350.29,0],["2019-04-24",1350.29,1350.29,1350.29,1350.29,0],["2019-04-25",1350.29,1350.29,1350.29,1350.29,0],["2019-04-26",1350.29,1350.29,1350.29,1350.29,0],["2019-05-02",1350.29,1350.29,1350.29,1350.29,0],["2019-05-03",1350.29,1350.29,1350.29,1350.29,0],["2019-05-06",1350.29,1350.29,1350.29,1350.29,0],["2019-05-07",1350.29,1350.29,1350.29,1350.29,0],["2019-05-08",1350.29,1350.29,1350.29,1350.29,0],["2019-05-09",1350.29,1350.29,1350.29,1350.29,0],["2019-05-10",1350.29,1350.29,1350.29,1350.29,0],["2019-05-13",1350.29,1350.29,1350.29,1350.29,0],["2019-05-14",1350.29,1350.29,1350.29,1350.29,0],["2019-05-15",1350.29,1350.29,1350.29,1350.29,0],["2019-05-16",1350.29,1350.29,1350.29,1350.29,0],["2019-05-17",1350.29,1350.29,1350.29,1350.29,0],["2019-05-20",1350.29,1350.29,1350.29,1350.29,7500],["2019-05-21",1350.29,1350.29,1350.29,1350.29,0],["2019-05-22",1350.29,1350.29,1350.29,1350.29,0],["2019-05-23",1350.29,1350.29,1350.29,1350.29,0],["2019-05-24",1350.29,1350.29,1350.29,1350.29,0],["2019-05-27",1350.29,1350.29,1350.29,1350.29,0],["2019-05-28",1350.29,1350.29,1350.29,1350.29,0],["2019-05-29",1350.29,1350.29,1350.29,1350.29,0],["2019-05-30",1350.29,1350.29,1350.29,1350.29,0],["2019-05-31",1350.29,1350.29,1350.29,1350.29,0],["2019-06-03",1350.29,1350.29,1350.29,1350.29,0],["2019-06-04",1350.29,1350.29,1350.29,1350.29,0],["2019-06-05",1350.29,1350.29,1350.29,1350.29,0],["2019-06-06",1350.29,1350.29,1350.29,1350.29,0],["2019-06-07",1350.29,1350.29,1350.29,1350.29,0],["2019-06-10",1350.29,1350.29,1350.29,1350.29,0],["2019-06-11",1350.29,1350.29,1350.29,1350.29,0],["2019-06-12",1350.29,1350.29,1350.29,1350.29,0],["2019-06-13",1350.29,1350.29,1350.29,1350.29,0],["2019-06-14",1350.29,1350.29,1350.29,1350.29,0],["2019-06-17",1350.29,1350.29,1350.29,1350.29,0],["2019-06-18",1350.29,1350.29,1350.29,1350.29,0],["2019-06-19",1350.29,1350.29,1350.29,1350.29,0],["2019-06-20",1350.29,1350.29,1350.29,1350.29,0],["2019-06-21",1350.29,1350.29,1350.29,1350.29,0],["2019-06-24",1350.29,1350.29,1350.29,1350.29,0],["2019-06-25",1350.29,1350.29,1350.29,1350.29,7500],["2019-06-26",1277.3,1277.3,1277.3,1277.3,5000],["2019-06-27",1277.3,1277.3,1277.3,1277.3,0],["2019-06-28",1277.3,1277.3,1277.3,1277.3,0],["2019-07-01",1277.3,1277.3,1277.3,1277.3,0],["2019-07-02",1277.3,1277.3,1277.3,1277.3,0],["2019-07-03",1277.3,1277.3,1277.3,1277.3,0],["2019-07-04",1277.3,1277.3,1277.3,1277.3,0],["2019-07-05",1277.3,1277.3,1277.3,1277.3,0],["2019-07-08",1277.3,1277.3,1277.3,1277.3,0],["2019-07-09",1277.3,1277.3,1277.3,1277.3,0],["2019-07-10",1277.3,1277.3,1277.3,1277.3,0],["2019-07-11",1277.3,1277.3,1277.3,1277.3,0],["2019-07-12",1277.3,1277.3,1277.3,1277.3,0],["2019-07-15",1277.3,1277.3,1277.3,1277.3,0],["2019-07-16",1277.3,1277.3,1277.3,1277.3,0],["2019-07-17",1277.3,1277.3,1277.3,1277.3,0],["2019-07-18",1277.3,1277.3,1277.3,1277.3,0],["2019-07-19",1277.3,1277.3,1277.3,1277.3,0],["2019-07-22",1277.3,1277.3,1277.3,1277.3,0],["2019-07-23",1277.3,1277.3,1277.3,1277.3,0],["2019-07-24",1277.3,1277.3,1277.3,1277.3,0],["2019-07-25",1277.3,1277.3,1277.3,1277.3,0],["2019-07-26",1277.3,1277.3,1277.3,1277.3,0],["2019-07-29",1277.3,1277.3,1277.3,1277.3,0],["2019-07-30",1277.3,1277.3,1277.3,1277.3,0],["2019-07-31",1277.3,1277.3,1277.3,1277.3,0],["2019-08-01",1277.3,1277.3,1277.3,1277.3,0],["2019-08-02",1277.3,1277.3,1277.3,1277.3,0],["2019-08-05",1277.3,1277.3,1277.3,1277.3,0],["2019-08-06",1277.3,1277.3,1277.3,1277.3,0],["2019-08-07",1277.3,1277.3,1277.3,1277.3,0],["2019-08-08",1277.3,1277.3,1277.3,1277.3,0],["2019-08-09",1277.3,1277.3,1277.3,1277.3,0],["2019-08-12",1277.3,1277.3,1277.3,1277.3,0],["2019-08-13",1277.3,1277.3,1277.3,1277.3,0],["2019-08-14",1277.3,1277.3,1277.3,1277.3,0],["2019-08-15",1277.3,1277.3,1277.3,1277.3,0],["2019-08-16",1277.3,1277.3,1277.3,1277.3,0],["2019-08-19",1277.3,1277.3,1277.3,1277.3,0],["2019-08-20",1277.3,1277.3,1277.3,1277.3,0],["2019-08-21",1277.3,1277.3,1277.3,1277.3,0],["2019-08-22",1277.3,1277.3,1277.3,1277.3,0],["2019-08-23",1277.3,1277.3,1277.3,1277.3,0],["2019-08-26",1277.3,1277.3,1277.3,1277.3,0],["2019-08-27",1277.3,1277.3,1277.3,1277.3,0],["2019-08-28",1277.3,1277.3,1277.3,1277.3,0],["2019-08-29",1277.3,1277.3,1277.3,1277.3,0],["2019-08-30",1277.3,1277.3,1277.3,1277.3,0],["2019-09-03",1277.3,1277.3,1277.3,1277.3,0],["2019-09-04",1277.3,1277.3,1277.3,1277.3,0],["2019-09-05",1277.3,1277.3,1277.3,1277.3,0],["2019-09-06",1277.3,1277.3,1277.3,1277.3,0],["2019-09-09",1277.3,1277.3,1277.3,1277.3,0],["2019-09-10",1277.3,1277.3,1277.3,1277.3,0],["2019-09-11",1277.3,1277.3,1277.3,1277.3,0],["2019-09-12",1277.3,1277.3,1277.3,1277.3,0],["2019-09-13",1277.3,1277.3,1277.3,1277.3,0],["2019-09-16",1277.3,1277.3,1277.3,1277.3,0],["2019-09-17",1277.3,1277.3,1277.3,1277.3,0],["2019-09-18",1277.3,1277.3,1277.3,1277.3,0],["2019-09-19",1277.3,1277.3,1277.3,1277.3,0],["2019-09-20",1277.3,1277.3,1277.3,1277.3,0],["2019-09-23",1277.3,1277.3,1277.3,1277.3,0],["2019-09-24",1277.3,1277.3,1277.3,1277.3,0],["2019-09-25",1277.3,1277.3,1277.3,1277.3,0],["2019-09-26",1277.3,1277.3,1277.3,1277.3,0],["2019-09-27",1277.3,1277.3,1277.3,1277.3,0],["2019-09-30",1277.3,1277.3,1277.3,1277.3,0],["2019-10-01",1277.3,1277.3,1277.3,1277.3,0],["2019-10-02",1277.3,1277.3,1277.3,1277.3,0],["2019-10-03",1277.3,1277.3,1277.3,1277.3,0],["2019-10-04",1277.3,1277.3,1277.3,1277.3,0],["2019-10-07",1277.3,1277.3,1277.3,1277.3,0],["2019-10-08",1277.3,1277.3,1277.3,1277.3,0],["2019-10-09",1277.3,1277.3,1277.3,1277.3,0],["2019-10-10",1277.3,1277.3,1277.3,1277.3,0],["2019-10-11",1277.3,1277.3,1277.3,1277.3,0],["2019-10-14",1277.3,1277.3,1277.3,1277.3,0],["2019-10-15",1277.3,1277.3,1277.3,1277.3,0],["2019-10-16",1277.3,1277.3,1277.3,1277.3,0],["2019-10-17",1277.3,1277.3,1277.3,1277.3,0],["2019-10-18",1277.3,1277.3,1277.3,1277.3,0],["2019-10-21",1277.3,1277.3,1277.3,1277.3,0],["2019-10-22",1277.3,1277.3,1277.3,1277.3,0],["2019-10-23",1277.3,1277.3,1277.3,1277.3,0],["2019-10-24",1277.3,1277.3,1277.3,1277.3,0],["2019-10-25",1277.3,1277.3,1277.3,1277.3,0],["2019-10-28",1277.3,1277.3,1277.3,1277.3,0],["2019-10-29",1277.3,1277.3,1277.3,1277.3,0],["2019-10-30",1277.3,1277.3,1277.3,1277.3,0],["2019-10-31",1277.3,1277.3,1277.3,1277.3,0],["2019-11-01",1277.3,1277.3,1277.3,1277.3,0],["2019-11-04",1277.3,1277.3,1277.3,1277.3,0],["2019-11-05",1277.3,1277.3,1277.3,1277.3,100],["2019-11-06",1277.3,1277.3,1277.3,1277.3,0],["2019-11-07",1277.3,1277.3,1277.3,1277.3,0],["2019-11-08",1277.3,1277.3,1277.3,1277.3,0],["2019-11-11",1277.3,1277.3,1277.3,1277.3,0],["2019-11-12",1277.3,1277.3,1277.3,1277.3,0],["2019-11-13",1277.3,1277.3,1277.3,1277.3,0],["2019-11-14",1277.3,1277.3,1277.3,1277.3,0],["2019-11-15",1277.3,1277.3,1277.3,1277.3,0],["2019-11-18",1277.3,1277.3,1277.3,1277.3,0],["2019-11-19",1277.3,1277.3,1277.3,1277.3,0],["2019-11-20",1277.3,1277.3,1277.3,1277.3,0],["2019-11-21",1277.3,1277.3,1277.3,1277.3,0],["2019-11-22",1277.3,1277.3,1277.3,1277.3,0],["2019-11-25",1277.3,1277.3,1277.3,1277.3,0],["2019-11-26",1277.3,1277.3,1277.3,1277.3,0],["2019-11-27",1277.3,1277.3,1277.3,1277.3,0],["2019-11-28",1277.3,1277.3,1277.3,1277.3,0],["2019-11-29",1277.3,1277.3,1277.3,1277.3,0],["2019-12-02",1277.3,1277.3,1277.3,1277.3,0],["2019-12-03",1277.3,1277.3,1277.3,1277.3,0],["2019-12-04",1277.3,1277.3,1277.3,1277.3,0],["2019-12-05",1277.3,1277.3,1277.3,1277.3,0],["2019-12-06",1277.3,1277.3,1277.3,1277.3,0],["2019-12-09",1277.3,1277.3,1277.3,1277.3,0],["2019-12-10",1277.3,1277.3,1277.3,1277.3,0],["2019-12-11",1277.3,1277.3,1277.3,1277.3,0],["2019-12-12",1277.3,1277.3,1277.3,1277.3,0],["2019-12-13",1277.3,1277.3,1277.3,1277.3,0],["2019-12-16",1277.3,1277.3,1277.3,1277.3,0],["2019-12-17",1277.3,1277.3,1277.3,1277.3,0],["2019-12-18",1277.3,1277.3,1277.3,1277.3,0],["2019-12-19",1277.3,1277.3,1277.3,1277.3,0],["2019-12-20",1277.3,1277.3,1277.3,1277.3,0],["2019-12-23",1277.3,1277.3,1277.3,1277.3,0],["2019-12-24",1277.3,1277.3,1277.3,1277.3,0],["2019-12-25",1277.3,1277.3,1277.3,1277.3,0],["2019-12-26",1277.3,1277.3,1277.3,1277.3,0],["2019-12-27",1277.3,1277.3,1277.3,1277.3,0],["2019-12-30",1277.3,1277.3,1277.3,1277.3,0],["2019-12-31",1277.3,1277.3,1277.3,1277.3,0],["2020-01-02",1277.3,1277.3,1277.3,1277.3,0],["2020-01-03",1277.3,1277.3,1277.3,1277.3,0],["2020-01-06",1277.3,1277.3,1277.3,1277.3,0],["2020-01-07",1277.3,1277.3,1277.3,1277.3,0],["2020-01-08",1277.3,1277.3,1277.3,1277.3,0],["2020-01-09",1277.3,1277.3,1277.3,1277.3,0],["2020-01-10",1277.3,1277.3,1277.3,1277.3,0],["2020-01-13",1277.3,1277.3,1277.3,1277.3,0],["2020-01-14",1277.3,1277.3,1277.3,1277.3,0],["2020-01-15",1277.3,1277.3,1277.3,1277.3,0],["2020-01-16",1277.3,1277.3,1277.3,1277.3,0],["2020-01-17",1277.3,1277.3,1277.3,1277.3,0],["2020-01-20",1277.3,1277.3,1277.3,1277.3,0],["2020-01-21",1277.3,1277.3,1277.3,1277.3,0],["2020-01-22",1277.3,1277.3,1277.3,1277.3,0],["2020-01-30",1277.3,1277.3,1277.3,1277.3,0],["2020-01-31",1277.3,1277.3,1277.3,1277.3,0],["2020-02-03",1277.3,1277.3,1277.3,1277.3,0],["2020-02-04",1277.3,1277.3,1277.3,1277.3,0],["2020-02-05",1277.3,1277.3,1277.3,1277.3,0],["2020-02-06",1277.3,1277.3,1277.3,1277.3,0],["2020-02-07",1277.3,1277.3,1277.3,1277.3,0],["2020-02-10",1277.3,1277.3,1277.3,1277.3,0],["2020-02-11",1277.3,1277.3,1277.3,1277.3,0],["2020-02-12",1277.3,1277.3,1277.3,1277.3,0],["2020-02-13",1277.3,1277.3,1277.3,1277.3,0],["2020-02-14",1277.3,1277.3,1277.3,1277.3,0],["2020-02-17",1277.3,1277.3,1277.3,1277.3,0],["2020-02-18",1277.3,1277.3,1277.3,1277.3,0],["2020-02-19",1277.3,1277.3,1277.3,1277.3,0],["2020-02-20",1277.3,1277.3,1277.3,1277.3,0],["2020-02-21",1277.3,1277.3,1277.3,1277.3,0],["2020-02-24",1277.3,1277.3,1277.3,1277.3,0],["2020-02-25",1277.3,1277.3,1277.3,1277.3,0],["2020-02-26",1277.3,1277.3,1277.3,1277.3,0],["2020-02-27",1277.3,1277.3,1277.3,1277.3,0],["2020-02-28",1277.3,1277.3,1277.3,1277.3,0],["2020-03-02",1277.3,1277.3,1277.3,1277.3,0],["2020-03-03",1277.3,1277.3,1277.3,1277.3,0],["2020-03-04",1277.3,1277.3,1277.3,1277.3,0],["2020-03-05",1277.3,1277.3,1277.3,1277.3,0],["2020-03-06",1277.3,1277.3,1277.3,1277.3,0],["2020-03-09",1277.3,1277.3,1277.3,1277.3,0],["2020-03-10",1277.3,1277.3,1277.3,1277.3,0],["2020-03-11",1277.3,1277.3,1277.3,1277.3,0],["2020-03-12",1277.3,1277.3,1277.3,1277.3,0],["2020-03-13",1277.3,1277.3,1277.3,1277.3,0],["2020-03-16",1277.3,1277.3,1277.3,1277.3,0],["2020-03-17",1277.3,1277.3,1277.3,1277.3,0],["2020-03-18",1277.3,1277.3,1277.3,1277.3,0],["2020-03-19",1277.3,1277.3,1277.3,1277.3,0],["2020-03-20",1277.3,1277.3,1277.3,1277.3,0],["2020-03-23",1277.3,1277.3,1277.3,1277.3,0],["2020-03-24",1277.3,1277.3,1277.3,1277.3,0],["2020-03-25",1277.3,1277.3,1277.3,1277.3,0],["2020-03-26",1277.3,1277.3,1277.3,1277.3,0],["2020-03-27",1277.3,1277.3,1277.3,1277.3,0],["2020-03-30",1277.3,1277.3,1277.3,1277.3,0],["2020-03-31",1277.3,1277.3,1277.3,1277.3,0],["2020-04-01",1277.3,1277.3,1277.3,1277.3,0],["2020-04-03",1277.3,1277.3,1277.3,1277.3,0],["2020-04-06",1277.3,1277.3,1277.3,1277.3,0],["2020-04-07",1277.3,1277.3,1277.3,1277.3,0],["2020-04-08",1277.3,1277.3,1277.3,1277.3,0],["2020-04-09",1277.3,1277.3,1277.3,1277.3,0],["2020-04-10",1277.3,1277.3,1277.3,1277.3,0],["2020-04-13",1277.3,1277.3,1277.3,1277.3,0],["2020-04-14",1277.3,1277.3,1277.3,1277.3,0],["2020-04-15",1277.3,1277.3,1277.3,1277.3,0],["2020-04-16",1277.3,1277.3,1277.3,1277.3,0],["2020-04-17",1277.3,1277.3,1277.3,1277.3,0],["2020-04-20",1277.3,1277.3,1277.3,1277.3,0],["2020-04-21",1277.3,1277.3,1277.3,1277.3,0],["2020-04-22",1277.3,1277.3,1277.3,1277.3,0],["2020-04-23",1277.3,1277.3,1277.3,1277.3,0],["2020-04-24",1277.3,1277.3,1277.3,1277.3,0],["2020-04-27",1277.3,1277.3,1277.3,1277.3,0],["2020-04-28",1277.3,1277.3,1277.3,1277.3,0],["2020-04-29",1277.3,1277.3,1277.3,1277.3,0],["2020-05-04",1277.3,1277.3,1277.3,1277.3,0],["2020-05-05",1277.3,1277.3,1277.3,1277.3,0],["2020-05-06",1277.3,1277.3,1277.3,1277.3,0],["2020-05-07",1277.3,1277.3,1277.3,1277.3,0],["2020-05-08",1277.3,1277.3,1277.3,1277.3,0],["2020-05-11",1277.3,1277.3,1277.3,1277.3,0],["2020-05-12",1277.3,1277.3,1277.3,1277.3,0],["2020-05-13",1277.3,1277.3,1277.3,1277.3,0],["2020-05-14",1277.3,1277.3,1277.3,1277.3,0],["2020-05-15",1277.3,1277.3,1277.3,1277.3,0],["2020-05-18",1277.3,1277.3,1277.3,1277.3,0],["2020-05-19",1277.3,1277.3,1277.3,1277.3,0],["2020-05-20",1277.3,1277.3,1277.3,1277.3,0],["2020-05-21",1277.3,1277.3,1277.3,1277.3,0],["2020-05-22",1277.3,1277.3,1277.3,1277.3,0],["2020-05-25",1277.3,1277.3,1277.3,1277.3,0],["2020-05-26",1277.3,1277.3,1277.3,1277.3,0],["2020-05-27",1277.3,1277.3,1277.3,1277.3,0],["2020-05-28",1277.3,1277.3,1277.3,1277.3,0],["2020-05-29",1277.3,1277.3,1277.3,1277.3,0],["2020-06-01",1277.3,1277.3,1277.3,1277.3,0],["2020-06-02",1277.3,1277.3,1277.3,1277.3,0],["2020-06-03",1277.3,1277.3,1277.3,1277.3,0],["2020-06-04",1277.3,1277.3,1277.3,1277.3,0],["2020-06-05",1277.3,1277.3,1277.3,1277.3,0],["2020-06-08",1277.3,1277.3,1277.3,1277.3,0],["2020-06-09",1277.3,1277.3,1277.3,1277.3,0],["2020-06-10",1277.3,1277.3,1277.3,1277.3,0],["2020-06-11",1277.3,1277.3,1277.3,1277.3,0],["2020-06-12",1277.3,1277.3,1277.3,1277.3,0],["2020-06-15",1277.3,1277.3,1277.3,1277.3,0],["2020-06-16",1277.3,1277.3,1277.3,1277.3,0],["2020-06-17",1277.3,1277.3,1277.3,1277.3,0],["2020-06-18",1277.3,1277.3,1277.3,1277.3,0],["2020-06-19",1277.3,1277.3,1277.3,1277.3,0],["2020-06-22",1277.3,1277.3,1277.3,1277.3,0],["2020-06-23",1277.3,1277.3,1277.3,1277.3,0],["2020-06-24",1277.3,1277.3,1277.3,1277.3,0],["2020-06-25",1277.3,1277.3,1277.3,1277.3,0],["2020-06-26",1277.3,1277.3,1277.3,1277.3,0],["2020-06-29",1277.3,1277.3,1277.3,1277.3,0],["2020-06-30",1277.3,1277.3,1277.3,1277.3,0],["2020-07-01",1277.3,1277.3,1277.3,1277.3,0],["2020-07-02",1277.3,1277.3,1277.3,1277.3,0],["2020-07-03",1277.3,1277.3,1277.3,1277.3,0],["2020-07-06",1277.3,1277.3,1277.3,1277.3,0],["2020-07-07",1277.3,1277.3,1277.3,1277.3,0],["2020-07-08",1277.3,1277.3,1277.3,1277.3,0],["2020-07-09",1277.3,1277.3,1277.3,1277.3,0],["2020-07-10",1277.3,1277.3,1277.3,1277.3,0],["2020-07-13",1277.3,1277.3,1277.3,1277.3,0],["2020-07-14",1277.3,1277.3,1277.3,1277.3,0],["2020-07-15",1277.3,1277.3,1277.3,1277.3,0],["2020-07-16",1156.29,1156.29,1156.29,1156.29,200],["2020-07-17",1156.29,1156.29,1156.29,1156.29,0],["2020-07-20",1156.29,1156.29,1156.29,1156.29,0],["2020-07-21",1156.29,1156.29,1156.29,1156.29,0],["2020-07-22",1156.29,1156.29,1156.29,1156.29,0],["2020-07-23",1156.29,1156.29,1156.29,1156.29,0],["2020-07-24",1156.29,1156.29,1156.29,1156.29,0],["2020-07-27",1156.29,1156.29,1156.29,1156.29,0],["2020-07-28",1156.29,1156.29,1156.29,1156.29,0],["2020-07-29",1156.29,1156.29,1156.29,1156.29,0],["2020-07-30",1156.29,1156.29,1156.29,1156.29,0],["2020-07-31",1156.29,1156.29,1156.29,1156.29,0],["2020-08-03",1156.29,1156.29,1156.29,1156.29,0],["2020-08-04",1156.29,1156.29,1156.29,1156.29,0],["2020-08-05",1156.29,1156.29,1156.29,1156.29,0],["2020-08-06",1156.29,1156.29,1156.29,1156.29,0],["2020-08-07",1156.29,1156.29,1156.29,1156.29,0],["2020-08-10",1156.29,1156.29,1156.29,1156.29,0],["2020-08-11",1156.29,1156.29,1156.29,1156.29,0],["2020-08-12",1156.29,1156.29,1156.29,1156.29,0],["2020-08-13",1156.29,1156.29,1156.29,1156.29,0],["2020-08-14",1156.29,1156.29,1156.29,1156.29,0],["2020-08-17",1156.29,1156.29,1156.29,1156.29,0],["2020-08-18",1156.29,1156.29,1156.29,1156.29,0],["2020-08-19",1156.29,1156.29,1156.29,1156.29,0],["2020-08-20",1156.29,1156.29,1156.29,1156.29,0],["2020-08-21",1156.29,1156.29,1156.29,1156.29,0],["2020-08-24",1156.29,1156.29,1156.29,1156.29,0],["2020-08-25",1156.29,1156.29,1156.29,1156.29,0],["2020-08-26",1156.29,1156.29,1156.29,1156.29,0],["2020-08-27",1156.29,1156.29,1156.29,1156.29,0],["2020-08-28",1156.29,1156.29,1156.29,1156.29,0],["2020-08-31",1156.29,1156.29,1156.29,1156.29,0],["2020-09-01",1156.29,1156.29,1156.29,1156.29,0],["2020-09-03",1156.29,1156.29,1156.29,1156.29,0],["2020-09-04",1156.29,1156.29,1156.29,1156.29,0],["2020-09-07",1156.29,1156.29,1156.29,1156.29,0],["2020-09-08",1156.29,1156.29,1156.29,1156.29,0],["2020-09-09",1156.29,1156.29,1156.29,1156.29,0],["2020-09-10",1156.29,1156.29,1156.29,1156.29,0],["2020-09-11",1156.29,1156.29,1156.29,1156.29,0],["2020-09-14",1156.29,1156.29,1156.29,1156.29,0],["2020-09-15",1156.29,1156.29,1156.29,1156.29,0],["2020-09-16",1156.29,1156.29,1156.29,1156.29,0],["2020-09-17",1156.29,1156.29,1156.29,1156.29,0],["2020-09-18",1156.29,1156.29,1156.29,1156.29,0],["2020-09-21",1156.29,1156.29,1156.29,1156.29,0],["2020-09-22",1156.29,1156.29,1156.29,1156.29,0],["2020-09-23",1156.29,1156.29,1156.29,1156.29,0],["2020-09-24",1156.29,1156.29,1156.29,1156.29,0],["2020-09-25",1156.29,1156.29,1156.29,1156.29,0],["2020-09-28",1156.29,1156.29,1156.29,1156.29,0],["2020-09-29",1156.29,1156.29,1156.29,1156.29,0],["2020-09-30",1156.29,1156.29,1156.29,1156.29,0],["2020-10-01",1156.29,1156.29,1156.29,1156.29,0],["2020-10-02",1156.29,1156.29,1156.29,1156.29,0],["2020-10-05",1156.29,1156.29,1156.29,1156.29,0],["2020-10-06",1156.29,1156.29,1156.29,1156.29,0],["2020-10-07",1156.29,1156.29,1156.29,1156.29,0],["2020-10-08",1156.29,1156.29,1156.29,1156.29,0],["2020-10-09",1156.29,1156.29,1156.29,1156.29,0],["2020-10-12",1156.29,1156.29,1156.29,1156.29,0],["2020-10-13",1156.29,1156.29,1156.29,1156.29,0],["2020-10-14",1156.29,1156.29,1156.29,1156.29,0],["2020-10-15",1156.29,1156.29,1156.29,1156.29,0],["2020-10-16",1156.29,1156.29,1156.29,1156.29,0],["2020-10-19",1156.29,1156.29,1156.29,1156.29,0],["2020-10-20",1156.29,1156.29,1156.29,1156.29,0],["2020-10-21",1156.29,1156.29,1156.29,1156.29,0],["2020-10-22",1156.29,1156.29,1156.29,1156.29,0],["2020-10-23",1156.29,1156.29,1156.29,1156.29,0],["2020-10-26",1156.29,1156.29,1156.29,1156.29,0],["2020-10-27",1156.29,1156.29,1156.29,1156.29,0],["2020-10-28",1156.29,1156.29,1156.29,1156.29,0],["2020-10-29",1156.29,1156.29,1156.29,1156.29,0],["2020-10-30",1156.29,1156.29,1156.29,1156.29,0],["2020-11-02",1156.29,1156.29,1156.29,1156.29,0],["2020-11-03",1156.29,1156.29,1156.29,1156.29,0],["2020-11-04",1156.29,1156.29,1156.29,1156.29,0],["2020-11-05",1156.29,1156.29,1156.29,1156.29,0],["2020-11-06",1156.29,1156.29,1156.29,1156.29,0],["2020-11-09",1156.29,1156.29,1156.29,1156.29,0],["2020-11-10",1156.29,1156.29,1156.29,1156.29,0],["2020-11-11",1156.29,1156.29,1156.29,1156.29,0],["2020-11-12",1156.29,1156.29,1156.29,1156.29,0],["2020-11-13",1156.29,1156.29,1156.29,1156.29,0],["2020-11-16",1156.29,1156.29,1156.29,1156.29,0],["2020-11-17",1156.29,1156.29,1156.29,1156.29,0],["2020-11-18",1156.29,1156.29,1156.29,1156.29,0],["2020-11-19",1156.29,1156.29,1156.29,1156.29,0],["2020-11-20",1156.29,1156.29,1156.29,1156.29,0],["2020-11-23",1156.29,1156.29,1156.29,1156.29,0],["2020-11-24",1156.29,1156.29,1156.29,1156.29,0],["2020-11-25",1156.29,1156.29,1156.29,1156.29,0],["2020-11-26",1156.29,1156.29,1156.29,1156.29,0],["2020-11-27",1156.29,1156.29,1156.29,1156.29,0],["2020-11-30",1156.29,1156.29,1156.29,1156.29,0],["2020-12-01",1156.29,1156.29,1156.29,1156.29,0],["2020-12-02",1156.29,1156.29,1156.29,1156.29,0],["2020-12-03",1156.29,1156.29,1156.29,1156.29,0],["2020-12-04",1156.29,1156.29,1156.29,1156.29,0],["2020-12-07",1156.29,1156.29,1156.29,1156.29,8500],["2020-12-08",1156.29,1156.29,1156.29,1156.29,0],["2020-12-09",1156.29,1156.29,1156.29,1156.29,0],["2020-12-10",1156.29,1156.29,1156.29,1156.29,0],["2020-12-11",1156.29,1156.29,1156.29,1156.29,0],["2020-12-14",1156.29,1156.29,1156.29,1156.29,0],["2020-12-15",1156.29,1156.29,1156.29,1156.29,0],["2020-12-16",1156.29,1156.29,1156.29,1156.29,0],["2020-12-17",1156.29,1156.29,1156.29,1156.29,0],["2020-12-18",1156.29,1156.29,1156.29,1156.29,0],["2020-12-21",1075.62,1075.62,1075.62,1075.62,100],["2020-12-22",1075.62,1075.62,1075.62,1075.62,0],["2020-12-23",1075.62,1075.62,1075.62,1075.62,0],["2020-12-24",1075.62,1075.62,1075.62,1075.62,0],["2020-12-25",1075.62,1075.62,1075.62,1075.62,0],["2020-12-28",1075.62,1075.62,1075.62,1075.62,0],["2020-12-29",1075.62,1075.62,1075.62,1075.62,0],["2020-12-30",1075.62,1075.62,1075.62,1075.62,0],["2020-12-31",1075.62,1075.62,1075.62,1075.62,0],["2021-01-04",1075.62,1075.62,1075.62,1075.62,0],["2021-01-05",1075.62,1075.62,1075.62,1075.62,0],["2021-01-06",1075.62,1075.62,1075.62,1075.62,0],["2021-01-07",1075.62,1075.62,1075.62,1075.62,0],["2021-01-08",1075.62,1075.62,1075.62,1075.62,0],["2021-01-11",1075.62,1075.62,1075.62,1075.62,0],["2021-01-12",1075.62,1075.62,1075.62,1075.62,0],["2021-01-13",1075.62,1075.62,1075.62,1075.62,0],["2021-01-14",1075.62,1075.62,1075.62,1075.62,0],["2021-01-15",1075.62,1075.62,1075.62,1075.62,0],["2021-01-18",1075.62,1075.62,1075.62,1075.62,5000],["2021-01-19",1075.62,1075.62,1075.62,1075.62,0],["2021-01-20",1075.62,1075.62,1075.62,1075.62,0],["2021-01-21",1075.62,1075.62,1075.62,1075.62,0],["2021-01-22",1075.62,1075.62,1075.62,1075.62,0],["2021-01-25",1075.62,1075.62,1075.62,1075.62,0],["2021-01-26",1075.62,1075.62,1075.62,1075.62,0],["2021-01-27",1075.62,1075.62,1075.62,1075.62,0],["2021-01-28",1075.62,1075.62,1075.62,1075.62,0],["2021-01-29",1075.62,1075.62,1075.62,1075.62,0],["2021-02-01",1075.62,1075.62,1075.62,1075.62,0],["2021-02-02",1075.62,1075.62,1075.62,1075.62,0],["2021-02-03",1183.18,1183.18,1183.18,1183.18,100],["2021-02-04",1290.74,1290.74,1290.74,1290.74,100],["2021-02-05",1290.74,1290.74,1290.74,1290.74,0],["2021-02-08",1411.75,1411.75,1411.75,1411.75,100],["2021-02-09",1411.75,1411.75,1411.75,1411.75,0],["2021-02-17",1546.2,1546.2,1546.2,1546.2,100],["2021-02-18",1694.1,1694.1,1694.1,1694.1,100],["2021-02-19",1855.44,1855.44,1855.44,1855.44,100],["2021-02-22",2030.23,2030.23,2030.23,2030.23,2200],["2021-02-23",2030.23,2030.23,1828.55,1828.55,22000],["2021-02-24",2003.34,2003.34,1882.34,1882.34,900],["2021-02-25",1694.1,1694.1,1694.1,1694.1,1400],["2021-02-26",1613.43,1694.1,1613.43,1694.1,900],["2021-03-01",1694.1,1694.1,1613.43,1613.43,600],["2021-03-02",1613.43,1613.43,1613.43,1613.43,0],["2021-03-03",1613.43,1613.43,1613.43,1613.43,100],["2021-03-04",1613.43,1613.43,1613.43,1613.43,0],["2021-03-05",1774.77,1774.77,1774.77,1774.77,4000],["2021-03-08",1774.77,1774.77,1774.77,1774.77,0],["2021-03-09",1774.77,1774.77,1774.77,1774.77,0],["2021-03-10",1774.77,1774.77,1774.77,1774.77,0],["2021-03-11",1774.77,1774.77,1774.77,1774.77,0],["2021-03-12",1774.77,1774.77,1774.77,1774.77,0],["2021-03-15",1774.77,1774.77,1774.77,1774.77,0],["2021-03-16",1774.77,1774.77,1774.77,1774.77,0],["2021-03-17",1774.77,1949.56,1774.77,1949.56,5600],["2021-03-18",1949.56,1949.56,1949.56,1949.56,0],["2021-03-19",1949.56,1949.56,1949.56,1949.56,0],["2021-03-22",1949.56,1949.56,1949.56,1949.56,0],["2021-03-23",1949.56,1949.56,1949.56,1949.56,0],["2021-03-24",1949.56,1949.56,1949.56,1949.56,0],["2021-03-25",1949.56,1949.56,1949.56,1949.56,0],["2021-03-26",2124.35,2124.35,2124.35,2124.35,100],["2021-03-29",2124.35,2124.35,2124.35,2124.35,0],["2021-03-30",2124.35,2124.35,2124.35,2124.35,200],["2021-03-31",2124.35,2124.35,2124.35,2124.35,0],["2021-04-01",2124.35,2124.35,2124.35,2124.35,0],["2021-04-02",2124.35,2124.35,2124.35,2124.35,0],["2021-04-05",2124.35,2124.35,2124.35,2124.35,0],["2021-04-06",2124.35,2124.35,2124.35,2124.35,1000],["2021-04-07",2124.35,2124.35,2124.35,2124.35,0],["2021-04-08",2124.35,2124.35,2124.35,2124.35,0],["2021-04-09",2124.35,2124.35,2124.35,2124.35,0],["2021-04-12",2124.35,2124.35,2124.35,2124.35,0],["2021-04-13",2124.35,2124.35,2124.35,2124.35,0],["2021-04-14",2124.35,2124.35,2124.35,2124.35,0],["2021-04-15",2124.35,2124.35,2124.35,2124.35,0],["2021-04-16",2124.35,2124.35,2124.35,2124.35,0],["2021-04-19",2124.35,2124.35,2124.35,2124.35,0],["2021-04-20",2124.35,2124.35,2124.35,2124.35,0],["2021-04-22",2124.35,2124.35,2124.35,2124.35,0],["2021-04-23",2124.35,2124.35,2124.35,2124.35,0],["2021-04-26",2124.35,2124.35,2124.35,2124.35,0],["2021-04-27",2124.35,2124.35,2124.35,2124.35,0],["2021-04-28",2124.35,2124.35,2124.35,2124.35,0],["2021-04-29",2124.35,2124.35,2124.35,2124.35,0],["2021-05-04",2124.35,2124.35,2124.35,2124.35,0],["2021-05-05",2124.35,2124.35,2124.35,2124.35,0],["2021-05-06",2124.35,2124.35,2124.35,2124.35,0],["2021-05-07",2124.35,2124.35,2124.35,2124.35,0],["2021-05-10",2124.35,2124.35,2124.35,2124.35,0],["2021-05-11",2124.35,2124.35,2124.35,2124.35,0],["2021-05-12",2124.35,2124.35,2124.35,2124.35,0],["2021-05-13",2124.35,2124.35,2124.35,2124.35,0],["2021-05-14",2124.35,2124.35,2124.35,2124.35,0],["2021-05-17",1916.08,1916.08,1916.08,1916.08,100],["2021-05-18",1916.08,1916.08,1916.08,1916.08,0],["2021-05-19",1916.08,1916.08,1916.08,1916.08,0],["2021-05-20",1735.58,1735.58,1735.58,1735.58,1100],["2021-05-21",1735.58,1735.58,1735.58,1735.58,0],["2021-05-24",1735.58,1735.58,1735.58,1735.58,0],["2021-05-25",1735.58,1735.58,1735.58,1735.58,0],["2021-05-26",1735.58,1735.58,1735.58,1735.58,0],["2021-05-27",1735.58,1735.58,1735.58,1735.58,0],["2021-05-28",1735.58,1735.58,1735.58,1735.58,0],["2021-05-31",1735.58,1735.58,1735.58,1735.58,0],["2021-06-01",1735.58,1735.58,1735.58,1735.58,0],["2021-06-02",1735.58,1735.58,1735.58,1735.58,0],["2021-06-03",1735.58,1735.58,1735.58,1735.58,0],["2021-06-04",1735.58,1735.58,1735.58,1735.58,0],["2021-06-07",1735.58,1735.58,1735.58,1735.58,0],["2021-06-08",1735.58,1735.58,1735.58,1735.58,0],["2021-06-09",1735.58,1735.58,1735.58,1735.58,0],["2021-06-10",1735.58,1735.58,1735.58,1735.58,0],["2021-06-11",1735.58,1735.58,1735.58,1735.58,0],["2021-06-14",1735.58,1735.58,1735.58,1735.58,0],["2021-06-15",1735.58,1735.58,1735.58,1735.58,0],["2021-06-16",1735.58,1735.58,1735.58,1735.58,0],["2021-06-17",1735.58,1735.58,1735.58,1735.58,0],["2021-06-18",1735.58,1735.58,1735.58,1735.58,0],["2021-06-21",1735.58,1735.58,1735.58,1735.58,0],["2021-06-22",1735.58,1735.58,1735.58,1735.58,0],["2021-06-23",1735.58,1735.58,1735.58,1735.58,0],["2021-06-24",1735.58,1735.58,1735.58,1735.58,0],["2021-06-25",1735.58,1735.58,1735.58,1735.58,0],["2021-06-28",1735.58,1735.58,1735.58,1735.58,0],["2021-06-29",1735.58,1735.58,1735.58,1735.58,0],["2021-06-30",1735.58,1735.58,1735.58,1735.58,0],["2021-07-01",1735.58,1735.58,1735.58,1735.58,0],["2021-07-02",1735.58,1735.58,1735.58,1735.58,0],["2021-07-05",1735.58,1735.58,1735.58,1735.58,0],["2021-07-06",1735.58,1735.58,1735.58,1735.58,0],["2021-07-07",1735.58,1735.58,1735.58,1735.58,0],["2021-07-08",1735.58,1735.58,1735.58,1735.58,0],["2021-07-09",1735.58,1735.58,1735.58,1735.58,0],["2021-07-12",1735.58,1735.58,1735.58,1735.58,0],["2021-07-13",1735.58,1735.58,1735.58,1735.58,0],["2021-07-14",1735.58,1735.58,1735.58,1735.58,0],["2021-07-15",1735.58,1735.58,1735.58,1735.58,0],["2021-07-16",1735.58,1735.58,1735.58,1735.58,0],["2021-07-19",1735.58,1735.58,1735.58,1735.58,0],["2021-07-20",1735.58,1735.58,1735.58,1735.58,0],["2021-07-21",1735.58,1735.58,1735.58,1735.58,0],["2021-07-22",1735.58,1735.58,1735.58,1735.58,0],["2021-07-23",1735.58,1735.58,1735.58,1735.58,0],["2021-07-26",1735.58,1735.58,1735.58,1735.58,0],["2021-07-27",1735.58,1735.58,1735.58,1735.58,0],["2021-07-28",1735.58,1735.58,1735.58,1735.58,0],["2021-07-29",1735.58,1735.58,1735.58,1735.58,0],["2021-07-30",1735.58,1735.58,1735.58,1735.58,0],["2021-08-02",1735.58,1735.58,1735.58,1735.58,0],["2021-08-03",1735.58,1735.58,1735.58,1735.58,0],["2021-08-04",1735.58,1735.58,1735.58,1735.58,0],["2021-08-05",1735.58,1735.58,1735.58,1735.58,0],["2021-08-06",1735.58,1735.58,1735.58,1735.58,400],["2021-08-09",1735.58,1735.58,1735.58,1735.58,0],["2021-08-10",1735.58,1735.58,1735.58,1735.58,0],["2021-08-11",1735.58,1735.58,1735.58,1735.58,0],["2021-08-12",1735.58,1735.58,1735.58,1735.58,0],["2021-08-13",1735.58,1735.58,1735.58,1735.58,0],["2021-08-16",1735.58,1735.58,1735.58,1735.58,0],["2021-08-17",1735.58,1735.58,1735.58,1735.58,0],["2021-08-18",1735.58,1735.58,1735.58,1735.58,0],["2021-08-19",1735.58,1735.58,1735.58,1735.58,0],["2021-08-20",1735.58,1735.58,1735.58,1735.58,0],["2021-08-23",1735.58,1735.58,1735.58,1735.58,0],["2021-08-24",1735.58,1735.58,1735.58,1735.58,0],["2021-08-25",1735.58,1735.58,1735.58,1735.58,0],["2021-08-26",1735.58,1735.58,1735.58,1735.58,0],["2021-08-27",1735.58,1735.58,1735.58,1735.58,0],["2021-08-30",1735.58,1735.58,1735.58,1735.58,0],["2021-08-31",1735.58,1735.58,1735.58,1735.58,0],["2021-09-01",1902.2,1902.2,1902.2,1902.2,100],["2021-09-06",2082.7,2082.7,2082.7,2082.7,300],["2021-09-07",2096.58,2290.97,2096.58,2290.97,1100],["2021-09-08",2290.97,2290.97,2290.97,2290.97,0],["2021-09-09",2290.97,2290.97,2290.97,2290.97,0],["2021-09-10",2513.12,2513.12,2499.23,2499.23,200],["2021-09-13",2499.23,2499.23,2499.23,2499.23,100],["2021-09-14",2568.66,2749.16,2263.2,2749.16,12300],["2021-09-15",2749.16,2749.16,2749.16,2749.16,100],["2021-09-16",2749.16,2749.16,2749.16,2749.16,0],["2021-09-17",2999.08,2999.08,2999.08,2999.08,100],["2021-09-20",2999.08,2999.08,2999.08,2999.08,0],["2021-09-21",2999.08,2999.08,2999.08,2999.08,0],["2021-09-22",2999.08,2999.08,2999.08,2999.08,0],["2021-09-23",2999.08,2999.08,2999.08,2999.08,0],["2021-09-24",2999.08,2999.08,2999.08,2999.08,0],["2021-09-27",2999.08,2999.08,2999.08,2999.08,0],["2021-09-28",2999.08,2999.08,2999.08,2999.08,0],["2021-09-29",2999.08,2999.08,2999.08,2999.08,0],["2021-09-30",2999.08,2999.08,2999.08,2999.08,0],["2021-10-01",2999.08,2999.08,2999.08,2999.08,0],["2021-10-04",2999.08,2999.08,2999.08,2999.08,0],["2021-10-05",2999.08,2999.08,2999.08,2999.08,0],["2021-10-06",2999.08,2999.08,2999.08,2999.08,0],["2021-10-07",2707.5,2707.5,2707.5,2707.5,2000],["2021-10-08",2707.5,2707.5,2707.5,2707.5,0],["2021-10-11",2707.5,2707.5,2707.5,2707.5,0],["2021-10-12",2707.5,2707.5,2707.5,2707.5,0],["2021-10-13",2707.5,2707.5,2707.5,2707.5,0],["2021-10-14",2707.5,2707.5,2707.5,2707.5,0],["2021-10-15",2707.5,2707.5,2707.5,2707.5,0],["2021-10-18",2707.5,2707.5,2707.5,2707.5,0],["2021-10-19",2707.5,2707.5,2707.5,2707.5,0],["2021-10-20",2707.5,2707.5,2707.5,2707.5,0],["2021-10-21",2707.5,2707.5,2707.5,2707.5,0],["2021-10-22",2707.5,2707.5,2707.5,2707.5,0],["2021-10-25",2707.5,2707.5,2707.5,2707.5,0],["2021-10-26",2707.5,2707.5,2707.5,2707.5,0],["2021-10-27",2707.5,2707.5,2707.5,2707.5,0],["2021-10-28",2707.5,2707.5,2707.5,2707.5,0],["2021-10-29",2707.5,2707.5,2707.5,2707.5,0],["2021-11-01",2707.5,2707.5,2707.5,2707.5,0],["2021-11-02",2707.5,2707.5,2707.5,2707.5,0],["2021-11-03",2707.5,2707.5,2707.5,2707.5,0],["2021-11-04",2707.5,2707.5,2707.5,2707.5,0],["2021-11-05",2707.5,2707.5,2707.5,2707.5,0],["2021-11-08",2707.5,2707.5,2707.5,2707.5,0],["2021-11-09",2707.5,2707.5,2707.5,2707.5,0],["2021-11-10",2707.5,2707.5,2707.5,2707.5,0],["2021-11-11",2707.5,2707.5,2707.5,2707.5,0],["2021-11-12",2707.5,2707.5,2707.5,2707.5,0],["2021-11-15",2707.5,2707.5,2707.5,2707.5,0],["2021-11-16",2638.08,2638.08,2638.08,2638.08,100],["2021-11-17",2638.08,2638.08,2638.08,2638.08,0],["2021-11-18",2638.08,2638.08,2638.08,2638.08,0],["2021-11-19",2638.08,2638.08,2638.08,2638.08,0],["2021-11-22",2638.08,2638.08,2638.08,2638.08,0],["2021-11-23",2638.08,2638.08,2638.08,2638.08,0],["2021-11-24",2638.08,2638.08,2638.08,2638.08,0],["2021-11-25",2374.27,2374.27,2374.27,2374.27,100],["2021-11-26",2360.39,2360.39,2138.23,2138.23,800],["2021-11-29",2138.23,2138.23,2138.23,2138.23,0],["2021-11-30",2138.23,2138.23,2138.23,2138.23,300],["2021-12-01",2138.23,2138.23,2138.23,2138.23,0],["2021-12-02",2138.23,2138.23,2138.23,2138.23,0],["2021-12-03",2138.23,2138.23,2138.23,2138.23,0],["2021-12-06",2138.23,2138.23,2138.23,2138.23,0],["2021-12-07",2138.23,2138.23,2138.23,2138.23,100],["2021-12-08",2138.23,2138.23,2138.23,2138.23,0],["2021-12-09",2138.23,2138.23,2138.23,2138.23,0],["2021-12-10",2138.23,2138.23,2138.23,2138.23,0],["2021-12-13",2138.23,2138.23,2138.23,2138.23,0],["2021-12-14",2138.23,2138.23,2138.23,2138.23,0],["2021-12-15",2138.23,2138.23,2138.23,2138.23,0],["2021-12-16",2138.23,2138.23,2138.23,2138.23,0],["2021-12-17",2138.23,2138.23,2138.23,2138.23,0],["2021-12-20",2138.23,2138.23,2138.23,2138.23,0],["2021-12-21",2138.23,2138.23,2138.23,2138.23,0],["2021-12-22",2138.23,2138.23,2138.23,2138.23,0],["2021-12-23",2138.23,2138.23,2138.23,2138.23,0],["2021-12-24",2138.23,2138.23,2138.23,2138.23,0],["2021-12-27",2138.23,2138.23,2138.23,2138.23,0],["2021-12-28",2138.23,2138.23,2138.23,2138.23,0],["2021-12-29",2138.23,2138.23,2138.23,2138.23,0],["2021-12-30",2138.23,2138.23,2138.23,2138.23,0],["2021-12-31",2138.23,2138.23,2138.23,2138.23,0],["2022-01-04",2138.23,2138.23,2138.23,2138.23,0],["2022-01-05",2138.23,2138.23,2138.23,2138.23,0],["2022-01-06",2138.23,2138.23,2138.23,2138.23,0],["2022-01-07",2221.54,2221.54,2221.54,2221.54,300],["2022-01-10",2221.54,2221.54,2221.54,2221.54,0],["2022-01-11",2221.54,2221.54,2221.54,2221.54,0],["2022-01-12",2221.54,2221.54,2221.54,2221.54,0],["2022-01-13",2221.54,2221.54,2221.54,2221.54,0],["2022-01-14",2221.54,2221.54,2221.54,2221.54,0],["2022-01-17",2221.54,2221.54,2221.54,2221.54,0],["2022-01-18",2221.54,2221.54,2221.54,2221.54,0],["2022-01-19",2221.54,2221.54,2221.54,2221.54,0],["2022-01-20",2221.54,2221.54,2221.54,2221.54,0],["2022-01-21",2221.54,2221.54,2221.54,2221.54,0],["2022-01-24",2221.54,2221.54,2221.54,2221.54,0],["2022-01-25",2221.54,2221.54,2221.54,2221.54,0],["2022-01-26",2221.54,2221.54,2221.54,2221.54,0],["2022-01-27",2221.54,2221.54,2221.54,2221.54,0],["2022-01-28",2221.54,2221.54,2221.54,2221.54,0],["2022-02-07",2221.54,2221.54,2221.54,2221.54,0],["2022-02-08",2221.54,2221.54,2221.54,2221.54,0],["2022-02-09",2221.54,2221.54,2221.54,2221.54,0],["2022-02-10",2221.54,2221.54,2221.54,2221.54,0],["2022-02-11",2221.54,2221.54,2221.54,2221.54,0],["2022-02-14",2221.54,2221.54,2221.54,2221.54,0],["2022-02-15",2221.54,2221.54,2221.54,2221.54,0],["2022-02-16",2221.54,2221.54,2221.54,2221.54,0],["2022-02-17",2221.54,2221.54,2221.54,2221.54,0],["2022-02-18",2221.54,2221.54,2221.54,2221.54,0],["2022-02-21",2221.54,2221.54,2221.54,2221.54,0],["2022-02-22",2221.54,2221.54,2221.54,2221.54,0],["2022-02-23",2221.54,2221.54,2221.54,2221.54,0],["2022-02-24",2221.54,2221.54,2221.54,2221.54,0],["2022-02-25",2221.54,2221.54,2221.54,2221.54,0],["2022-02-28",2221.54,2221.54,2221.54,2221.54,0],["2022-03-01",2221.54,2221.54,2221.54,2221.54,0],["2022-03-02",2221.54,2221.54,2221.54,2221.54,0],["2022-03-03",2221.54,2221.54,2221.54,2221.54,0],["2022-03-04",2221.54,2221.54,2221.54,2221.54,0],["2022-03-07",2221.54,2221.54,2221.54,2221.54,0],["2022-03-08",2221.54,2221.54,2221.54,2221.54,0],["2022-03-09",2221.54,2221.54,2221.54,2221.54,0],["2022-03-10",2221.54,2221.54,2221.54,2221.54,0],["2022-03-11",2221.54,2221.54,2221.54,2221.54,0],["2022-03-14",2221.54,2221.54,2221.54,2221.54,0],["2022-03-15",2221.54,2221.54,2221.54,2221.54,0],["2022-03-16",2221.54,2221.54,2221.54,2221.54,0],["2022-03-17",2221.54,2221.54,2221.54,2221.54,0],["2022-03-18",2221.54,2221.54,2221.54,2221.54,0],["2022-03-21",2221.54,2221.54,2221.54,2221.54,0],["2022-03-22",2221.54,2221.54,2221.54,2221.54,0],["2022-03-23",2221.54,2221.54,2221.54,2221.54,0],["2022-03-24",2221.54,2221.54,2221.54,2221.54,0],["2022-03-25",2221.54,2221.54,2221.54,2221.54,0],["2022-03-28",2221.54,2221.54,2221.54,2221.54,0],["2022-03-29",2221.54,2221.54,2221.54,2221.54,0],["2022-03-30",2221.54,2221.54,2221.54,2221.54,0],["2022-03-31",2221.54,2221.54,2221.54,2221.54,0],["2022-04-01",2221.54,2221.54,2221.54,2221.54,0],["2022-04-04",2221.54,2221.54,2221.54,2221.54,0],["2022-04-05",2221.54,2221.54,2221.54,2221.54,0],["2022-04-06",2221.54,2221.54,2221.54,2221.54,0],["2022-04-07",2235.43,2235.43,2235.43,2235.43,100],["2022-04-08",2235.43,2235.43,2235.43,2235.43,0],["2022-04-12",2235.43,2235.43,2235.43,2235.43,0],["2022-04-13",2235.43,2235.43,2235.43,2235.43,0],["2022-04-14",2235.43,2235.43,2235.43,2235.43,0],["2022-04-15",2235.43,2235.43,2235.43,2235.43,0],["2022-04-18",2443.7,2443.7,2443.7,2443.7,100],["2022-04-19",2443.7,2443.7,2443.7,2443.7,0],["2022-04-20",2443.7,2443.7,2443.7,2443.7,0],["2022-04-21",2443.7,2443.7,2443.7,2443.7,0],["2022-04-22",2443.7,2443.7,2443.7,2443.7,0],["2022-04-25",2443.7,2443.7,2443.7,2443.7,0],["2022-04-26",2443.7,2443.7,2443.7,2443.7,0],["2022-04-27",2443.7,2443.7,2443.7,2443.7,0],["2022-04-28",2443.7,2443.7,2443.7,2443.7,0],["2022-04-29",2443.7,2443.7,2443.7,2443.7,0],["2022-05-04",2443.7,2443.7,2443.7,2443.7,0],["2022-05-05",2443.7,2443.7,2443.7,2443.7,0],["2022-05-06",2443.7,2443.7,2443.7,2443.7,0],["2022-05-09",2443.7,2443.7,2443.7,2443.7,0],["2022-05-10",2443.7,2443.7,2443.7,2443.7,0],["2022-05-11",2443.7,2443.7,2443.7,2443.7,0],["2022-05-12",2443.7,2443.7,2443.7,2443.7,0],["2022-05-13",2443.7,2443.7,2443.7,2443.7,0],["2022-05-16",2443.7,2443.7,2443.7,2443.7,0],["2022-05-17",2443.7,2443.7,2443.7,2443.7,0],["2022-05-18",2443.7,2443.7,2443.7,2443.7,0],["2022-05-19",2443.7,2443.7,2443.7,2443.7,0],["2022-05-20",2443.7,2443.7,2443.7,2443.7,0],["2022-05-23",2443.7,2443.7,2443.7,2443.7,0],["2022-05-24",2443.7,2443.7,2443.7,2443.7,0],["2022-05-25",2443.7,2443.7,2443.7,2443.7,0],["2022-05-26",2443.7,2443.7,2443.7,2443.7,0],["2022-05-27",2443.7,2443.7,2443.7,2443.7,0],["2022-05-30",2443.7,2443.7,2443.7,2443.7,0],["2022-05-31",2443.7,2443.7,2443.7,2443.7,0],["2022-06-01",2443.7,2443.7,2443.7,2443.7,0],["2022-06-02",2443.7,2443.7,2443.7,2443.7,0],["2022-06-03",2443.7,2443.7,2443.7,2443.7,0],["2022-06-06",2443.7,2443.7,2443.7,2443.7,0],["2022-06-07",2443.7,2443.7,2443.7,2443.7,0],["2022-06-08",2443.7,2443.7,2443.7,2443.7,0],["2022-06-09",2443.7,2443.7,2443.7,2443.7,2000],["2022-06-10",2502.58,2679.23,2502.58,2679.23,2000],["2022-06-13",2679.23,2679.23,2679.23,2679.23,0],["2022-06-14",2679.23,2679.23,2679.23,2679.23,0],["2022-06-15",2679.23,2679.23,2679.23,2679.23,0],["2022-06-16",2679.23,2679.23,2679.23,2679.23,0],["2022-06-17",2679.23,2679.23,2679.23,2679.23,0],["2022-06-20",2679.23,2679.23,2679.23,2679.23,0],["2022-06-21",2679.23,2679.23,2679.23,2679.23,0],["2022-06-22",2679.23,2679.23,2679.23,2679.23,0],["2022-06-23",2679.23,2679.23,2679.23,2679.23,0],["2022-06-24",2679.23,2679.23,2679.23,2679.23,0],["2022-06-27",2679.23,2679.23,2679.23,2679.23,0],["2022-06-28",2679.23,2679.23,2679.23,2679.23,0],["2022-06-29",2679.23,2679.23,2679.23,2679.23,0],["2022-06-30",2679.23,2679.23,2679.23,2679.23,0],["2022-07-01",2679.23,2679.23,2679.23,2679.23,0],["2022-07-04",2414.25,2414.25,2414.25,2414.25,400],["2022-07-05",2428.98,2428.98,2428.98,2428.98,1000],["2022-07-06",2443.7,2443.7,2443.7,2443.7,200],["2022-07-07",2443.7,2443.7,2443.7,2443.7,0],["2022-07-08",2443.7,2443.7,2443.7,2443.7,0],["2022-07-11",2443.7,2443.7,2443.7,2443.7,0],["2022-07-12",2443.7,2443.7,2443.7,2443.7,0],["2022-07-13",2443.7,2443.7,2443.7,2443.7,0],["2022-07-14",2443.7,2443.7,2443.7,2443.7,0],["2022-07-15",2443.7,2443.7,2443.7,2443.7,0],["2022-07-18",2443.7,2443.7,2443.7,2443.7,0],["2022-07-19",2443.7,2443.7,2443.7,2443.7,0],["2022-07-20",2443.7,2443.7,2443.7,2443.7,0],["2022-07-21",2443.7,2443.7,2443.7,2443.7,0],["2022-07-22",2443.7,2443.7,2443.7,2443.7,0],["2022-07-25",2443.7,2443.7,2443.7,2443.7,0],["2022-07-26",2443.7,2443.7,2443.7,2443.7,0],["2022-07-27",2443.7,2443.7,2443.7,2443.7,0],["2022-07-28",2443.7,2443.7,2443.7,2443.7,0],["2022-07-29",2443.7,2443.7,2443.7,2443.7,0],["2022-08-01",2443.7,2443.7,2443.7,2443.7,0],["2022-08-02",2443.7,2443.7,2443.7,2443.7,0],["2022-08-03",2679.23,2679.23,2502.58,2502.58,4000],["2022-08-04",2502.58,2502.58,2502.58,2502.58,0],["2022-08-05",2502.58,2502.58,2502.58,2502.58,0],["2022-08-08",2502.58,2502.58,2502.58,2502.58,0],["2022-08-09",2502.58,2502.58,2502.58,2502.58,0],["2022-08-10",2502.58,2502.58,2502.58,2502.58,0],["2022-08-11",2502.58,2502.58,2502.58,2502.58,0],["2022-08-12",2752.84,2752.84,2752.84,2752.84,3000],["2022-08-15",2576.19,2738.12,2576.19,2738.12,8000],["2022-08-16",2782.28,2782.28,2605.63,2605.63,7600],["2022-08-17",2605.63,2605.63,2605.63,2605.63,0],["2022-08-18",2767.56,2767.56,2767.56,2767.56,3000],["2022-08-19",2767.56,2767.56,2767.56,2767.56,0],["2022-08-22",2767.56,2767.56,2767.56,2767.56,0],["2022-08-23",2576.19,2576.19,2576.19,2576.19,1000],["2022-08-24",2576.19,2576.19,2576.19,2576.19,0],["2022-08-25",2576.19,2576.19,2576.19,2576.19,0],["2022-08-26",2826.44,2826.44,2826.44,2826.44,3000],["2022-08-29",2826.44,2826.44,2826.44,2826.44,0],["2022-08-30",2826.44,2826.44,2826.44,2826.44,0],["2022-08-31",2826.44,2826.44,2826.44,2826.44,0],["2022-09-05",2826.44,2826.44,2826.44,2826.44,0],["2022-09-06",2826.44,2826.44,2826.44,2826.44,0],["2022-09-07",2826.44,2826.44,2826.44,2826.44,0],["2022-09-08",2826.44,2826.44,2826.44,2826.44,0],["2022-09-09",2826.44,2826.44,2826.44,2826.44,0],["2022-09-12",2826.44,2826.44,2826.44,2826.44,0],["2022-09-13",2826.44,2826.44,2826.44,2826.44,0],["2022-09-14",2826.44,2826.44,2826.44,2826.44,0],["2022-09-15",2826.44,2826.44,2826.44,2826.44,0],["2022-09-16",2826.44,2826.44,2826.44,2826.44,0],["2022-09-19",2826.44,2826.44,2826.44,2826.44,0],["2022-09-20",2826.44,2826.44,2826.44,2826.44,0],["2022-09-21",2826.44,2826.44,2826.44,2826.44,0],["2022-09-22",2826.44,2826.44,2826.44,2826.44,0],["2022-09-23",2826.44,2826.44,2826.44,2826.44,0],["2022-09-26",2826.44,2826.44,2826.44,2826.44,0],["2022-09-27",2826.44,2826.44,2826.44,2826.44,0],["2022-09-28",2826.44,2826.44,2826.44,2826.44,0],["2022-09-29",2826.44,2826.44,2826.44,2826.44,12200],["2022-09-30",2826.44,2826.44,2826.44,2826.44,0],["2022-10-03",2826.44,2826.44,2826.44,2826.44,0],["2022-10-04",2826.44,2826.44,2826.44,2826.44,0],["2022-10-05",2826.44,2826.44,2826.44,2826.44,0],["2022-10-06",2826.44,2826.44,2826.44,2826.44,0],["2022-10-07",2826.44,2826.44,2826.44,2826.44,0],["2022-10-10",2826.44,2826.44,2826.44,2826.44,0],["2022-10-11",2826.44,2826.44,2826.44,2826.44,0],["2022-10-12",2826.44,2826.44,2826.44,2826.44,0],["2022-10-13",2826.44,2826.44,2826.44,2826.44,0],["2022-10-14",2826.44,2826.44,2826.44,2826.44,0],["2022-10-17",2826.44,2826.44,2826.44,2826.44,0],["2022-10-18",2826.44,2826.44,2826.44,2826.44,0],["2022-10-19",2826.44,2826.44,2826.44,2826.44,0],["2022-10-20",2649.79,2649.79,2649.79,2649.79,300],["2022-10-21",2649.79,2649.79,2649.79,2649.79,0],["2022-10-24",2914.77,2914.77,2914.77,2914.77,15800],["2022-10-25",3194.47,3194.47,3194.47,3194.47,8000],["2022-10-26",3503.61,3503.61,3503.61,3503.61,8000],["2022-10-27",3842.2,3842.2,3842.2,3842.2,27400],["2022-10-28",4224.94,4224.94,4224.94,4224.94,400],["2022-10-31",3812.75,4239.67,3812.75,4239.67,3100],["2022-11-01",4416.32,4416.32,4269.11,4269.11,6200],["2022-11-02",4416.32,4416.32,4416.32,4416.32,1000],["2022-11-03",4416.32,4416.32,4416.32,4416.32,0],["2022-11-04",4416.32,4416.32,4416.32,4416.32,0],["2022-11-07",4416.32,4416.32,4416.32,4416.32,0],["2022-11-08",4416.32,4416.32,4416.32,4416.32,0],["2022-11-09",4416.32,4416.32,4416.32,4416.32,0],["2022-11-10",4416.32,4416.32,4416.32,4416.32,0],["2022-11-11",3974.69,3974.69,3974.69,3974.69,600],["2022-11-14",3974.69,3974.69,3974.69,3974.69,500],["2022-11-15",3974.69,3974.69,3974.69,3974.69,0],["2022-11-16",3974.69,3974.69,3974.69,3974.69,0],["2022-11-17",3974.69,3974.69,3974.69,3974.69,0],["2022-11-18",3974.69,3974.69,3974.69,3974.69,0],["2022-11-21",3974.69,3974.69,3974.69,3974.69,0],["2022-11-22",4121.9,4121.9,4121.9,4121.9,300],["2022-11-23",4121.9,4121.9,4121.9,4121.9,0],["2022-11-24",4121.9,4121.9,4121.9,4121.9,0],["2022-11-25",4121.9,4121.9,4121.9,4121.9,0],["2022-11-28",4121.9,4121.9,4121.9,4121.9,0],["2022-11-29",4269.11,4269.11,4269.11,4269.11,200],["2022-11-30",4342.71,4637.13,4342.71,4637.13,300],["2022-12-01",4637.13,4637.13,4637.13,4637.13,0],["2022-12-02",4637.13,4637.13,4637.13,4637.13,0],["2022-12-05",4637.13,4637.13,4637.13,4637.13,0],["2022-12-06",4637.13,4637.13,4637.13,4637.13,0],["2022-12-07",4637.13,4637.13,4637.13,4637.13,0],["2022-12-08",4637.13,4637.13,4637.13,4637.13,0],["2022-12-09",4637.13,4637.13,4637.13,4637.13,0],["2022-12-12",4637.13,4637.13,4637.13,4637.13,0],["2022-12-13",4637.13,4637.13,4637.13,4637.13,0],["2022-12-14",4637.13,4637.13,4637.13,4637.13,0],["2022-12-15",4637.13,4637.13,4637.13,4637.13,0],["2022-12-16",4637.13,4637.13,4637.13,4637.13,0],["2022-12-19",4637.13,4637.13,4637.13,4637.13,0],["2022-12-20",4637.13,4637.13,4637.13,4637.13,0],["2022-12-21",4637.13,4637.13,4637.13,4637.13,0],["2022-12-22",4637.13,4637.13,4637.13,4637.13,0],["2022-12-23",4637.13,4637.13,4637.13,4637.13,0],["2022-12-26",4637.13,4637.13,4637.13,4637.13,0],["2022-12-27",4637.13,4637.13,4637.13,4637.13,0],["2022-12-28",4637.13,4637.13,4637.13,4637.13,0],["2022-12-29",4637.13,4637.13,4637.13,4637.13,0],["2022-12-30",4637.13,4637.13,4637.13,4637.13,0],["2023-01-03",4637.13,4637.13,4637.13,4637.13,0],["2023-01-04",4637.13,4637.13,4637.13,4637.13,0],["2023-01-05",4637.13,4637.13,4637.13,4637.13,0],["2023-01-06",4637.13,4637.13,4637.13,4637.13,0],["2023-01-09",4637.13,4637.13,4637.13,4637.13,0],["2023-01-10",4637.13,4637.13,4637.13,4637.13,0],["2023-01-11",4637.13,4637.13,4637.13,4637.13,0],["2023-01-12",4637.13,4637.13,4637.13,4637.13,0],["2023-01-13",5093.49,5093.49,5093.49,5093.49,5900],["2023-01-16",5594.0,5594.0,5594.0,5594.0,1800],["2023-01-17",6153.4,6153.4,6153.4,6153.4,100],["2023-01-18",6756.97,6756.97,6330.06,6624.48,6500],["2023-01-19",6624.48,7066.11,6624.48,7066.11,1100],["2023-01-27",7066.11,7066.11,7066.11,7066.11,0],["2023-01-30",7360.53,7713.84,7360.53,7434.14,1400],["2023-01-31",7434.14,7434.14,7434.14,7434.14,400],["2023-02-01",7066.11,7213.32,6698.08,7036.67,1500],["2023-02-02",6359.5,6418.38,6344.78,6418.38,2100],["2023-02-03",6418.38,6418.38,6418.38,6418.38,0],["2023-02-06",6418.38,6418.38,6418.38,6418.38,0],["2023-02-07",6550.87,6550.87,5962.03,6477.27,1200],["2023-02-08",5991.47,5991.47,5991.47,5991.47,100],["2023-02-09",5991.47,5991.47,5991.47,5991.47,0],["2023-02-10",6153.4,6182.85,6153.4,6182.85,800],["2023-02-13",5962.03,5962.03,5962.03,5962.03,100],["2023-02-14",6477.27,6550.87,6477.27,6550.87,4100],["2023-02-15",7183.88,7183.88,6845.29,6992.5,1500],["2023-02-16",6992.5,7139.71,6918.9,7139.71,3000],["2023-02-17",7139.71,7139.71,7139.71,7139.71,200],["2023-02-20",6845.29,7139.71,6845.29,7139.71,200],["2023-02-21",7139.71,7139.71,6918.9,7139.71,600],["2023-02-22",7139.71,7139.71,7139.71,7139.71,0],["2023-02-23",7066.11,7066.11,7066.11,7066.11,500],["2023-02-24",6918.9,6918.9,6918.9,6918.9,100],["2023-02-27",6918.9,6918.9,6918.9,6918.9,0],["2023-02-28",6918.9,6918.9,6918.9,6918.9,0],["2023-03-01",7507.74,7610.79,7507.74,7610.79,9200],["2023-03-02",8361.56,8361.56,7743.28,8361.56,9300],["2023-03-03",8361.56,8361.56,7802.16,7861.05,3400],["2023-03-06",8552.94,8641.26,8214.35,8641.26,29600],["2023-03-07",9495.08,9495.08,9392.04,9495.08,43700],["2023-03-08",10437.23,10437.23,10142.81,10437.23,57500],["2023-03-09",11335.22,11467.71,9833.67,9877.83,37300],["2023-03-10",9436.2,9715.9,9127.06,9274.27,22600],["2023-03-13",8832.64,9127.06,8803.19,9053.45,12400],["2023-03-14",9053.45,9053.45,8626.54,8773.75,36200],["2023-03-15",8979.85,9553.97,8979.85,9333.15,6100],["2023-03-16",9421.48,9421.48,9053.45,9171.22,9100],["2023-03-17",9259.55,9377.32,9185.94,9215.38,9400],["2023-03-20",9215.38,10128.09,9215.38,10128.09,35200],["2023-03-21",10172.25,11040.8,10157.53,10864.14,14200],["2023-03-22",11040.8,11188.01,10157.53,10186.97,23600],["2023-03-23",9863.11,10010.32,9568.69,9568.69,14300],["2023-03-24",9568.69,10437.23,9568.69,10157.53,25700],["2023-03-27",10157.53,10893.59,10157.53,10569.72,63400],["2023-03-28",10569.72,10569.72,9539.25,10128.09,58600],["2023-03-29",9568.69,10304.74,9274.27,10010.32,36000],["2023-03-30",10010.32,10010.32,9130.63,9160.96,36600],["2023-03-31",9100.29,9100.29,8250.93,8250.93,34900],["2023-04-03",7583.58,7583.58,7431.91,7431.91,22100],["2023-04-04",6734.22,7401.57,6703.88,7007.23,56300],["2023-04-05",6916.22,7280.23,6916.22,6976.89,11400],["2023-04-06",6976.89,7128.56,6825.22,6855.55,35900],["2023-04-07",6764.55,6916.22,6552.21,6643.21,10500],["2023-04-10",6734.22,6855.55,6521.88,6521.88,11900],["2023-04-11",6521.88,6521.88,6279.2,6309.54,17400],["2023-04-12",6643.21,6734.22,6521.88,6734.22,21100],["2023-04-13",7280.23,7401.57,7280.23,7401.57,28600],["2023-04-14",8129.59,8129.59,8129.59,8129.59,45300],["2023-04-17",8887.95,8918.29,7674.58,7886.92,29700],["2023-04-18",7795.92,8008.26,7795.92,7886.92,9400],["2023-04-19",7886.92,7886.92,7128.56,7401.57,11800],["2023-04-20",7371.24,7401.57,6976.89,7280.23,8500],["2023-04-21",7007.23,7795.92,6976.89,7037.56,10000],["2023-04-24",6976.89,7462.24,6946.56,6946.56,3300],["2023-04-25",6946.56,7249.9,6825.22,6885.89,5800],["2023-04-26",6885.89,7037.56,6885.89,6916.22,6600],["2023-04-27",6885.89,7128.56,6885.89,7128.56,2200],["2023-04-28",6916.22,7098.23,6916.22,6916.22,2300],["2023-05-04",6916.22,7067.89,6916.22,7067.89,4200],["2023-05-05",7007.23,7007.23,6855.55,6855.55,5100],["2023-05-08",6855.55,6946.56,6855.55,6855.55,5000],["2023-05-09",6825.22,6825.22,6673.55,6703.88,10300],["2023-05-10",6703.88,6703.88,6582.54,6673.55,5600],["2023-05-11",6703.88,6734.22,6612.88,6734.22,9600],["2023-05-12",6734.22,6916.22,6734.22,6764.55,2900],["2023-05-15",6794.89,6794.89,6673.55,6673.55,6800],["2023-05-16",6673.55,6764.55,6673.55,6673.55,6000],["2023-05-17",6673.55,6673.55,6400.54,6430.87,9100],["2023-05-18",6491.54,6673.55,6370.2,6400.54,1600],["2023-05-19",6400.54,6400.54,6339.87,6400.54,4400],["2023-05-22",6339.87,6370.2,6309.54,6339.87,4100],["2023-05-23",6339.87,6491.54,6339.87,6491.54,7400],["2023-05-24",6430.87,6461.21,6400.54,6461.21,3800],["2023-05-25",6461.21,6521.88,6370.2,6370.2,7300],["2023-05-26",6400.54,6430.87,6218.53,6218.53,6700],["2023-05-29",6218.53,6370.2,6218.53,6370.2,4200],["2023-05-30",6370.2,6461.21,6309.54,6370.2,2800],["2023-05-31",6370.2,6370.2,6218.53,6309.54,16500],["2023-06-01",6370.2,6370.2,6218.53,6218.53,5000],["2023-06-02",6279.2,6309.54,6218.53,6248.87,3200],["2023-06-05",6248.87,6279.2,6218.53,6218.53,3700],["2023-06-06",6248.87,6309.54,6218.53,6218.53,6900],["2023-06-07",6218.53,6339.87,6218.53,6248.87,8600],["2023-06-08",6248.87,6370.2,6218.53,6248.87,9800],["2023-06-09",6218.53,6248.87,6218.53,6218.53,9000],["2023-06-12",6218.53,6218.53,6097.2,6218.53,5500],["2023-06-13",6218.53,6339.87,6157.86,6309.54,2200],["2023-06-14",6279.2,6370.2,6279.2,6279.2,4700],["2023-06-15",6248.87,6248.87,6127.53,6127.53,1500],["2023-06-16",6127.53,6218.53,6127.53,6157.86,1700],["2023-06-19",6066.86,6218.53,6066.86,6218.53,5100],["2023-06-20",6097.2,6188.2,5915.19,6097.2,2100],["2023-06-21",6127.53,6188.2,5945.52,5945.52,2300],["2023-06-22",6097.2,6127.53,6066.86,6127.53,5300],["2023-06-23",6127.53,6218.53,6127.53,6157.86,3000],["2023-06-26",6066.86,6127.53,6066.86,6066.86,1700],["2023-06-27",6066.86,6066.86,6036.53,6036.53,3300],["2023-06-28",6006.19,6066.86,5975.86,6066.86,2000],["2023-06-29",6066.86,6066.86,5975.86,5975.86,4900],["2023-06-30",5763.52,5854.52,5763.52,5793.85,1800],["2023-07-03",6006.19,6036.53,6006.19,6036.53,1800],["2023-07-04",6036.53,6036.53,6036.53,6036.53,400],["2023-07-05",5975.86,5975.86,5915.19,5945.52,2300],["2023-07-06",5824.19,5975.86,5763.52,5945.52,2700],["2023-07-07",5763.52,5793.85,5672.52,5793.85,4600],["2023-07-10",5793.85,5884.86,5793.85,5854.52,1200],["2023-07-11",5824.19,5975.86,5763.52,5975.86,2100],["2023-07-12",5975.86,5975.86,5793.85,5854.52,800],["2023-07-13",5915.19,5915.19,5793.85,5854.52,2300],["2023-07-14",5824.19,5854.52,5763.52,5763.52,3400],["2023-07-17",5763.52,5884.86,5763.52,5884.86,1000],["2023-07-18",6006.19,6006.19,5975.86,5975.86,300],["2023-07-19",6006.19,6006.19,5975.86,5975.86,1700],["2023-07-20",5824.19,5915.19,5793.85,5915.19,1200],["2023-07-21",5793.85,6006.19,5763.52,6006.19,800],["2023-07-24",6006.19,6066.86,5733.18,6006.19,1800],["2023-07-25",5915.19,5915.19,5915.19,5915.19,800],["2023-07-26",5793.85,5824.19,5793.85,5824.19,700],["2023-07-27",5763.52,5854.52,5611.85,5763.52,1900],["2023-07-28",5763.52,5763.52,5702.85,5702.85,7300],["2023-07-31",5793.85,5793.85,5642.18,5702.85,2900],["2023-08-01",5702.85,5793.85,5702.85,5793.85,9700],["2023-08-02",5611.85,5763.52,5611.85,5763.52,4200],["2023-08-03",5702.85,5702.85,5702.85,5702.85,1300],["2023-08-04",5793.85,5793.85,5611.85,5763.52,2500],["2023-08-07",5611.85,5793.85,5308.5,5763.52,4900],["2023-08-08",5763.52,5763.52,5611.85,5763.52,900],["2023-08-09",5702.85,6036.53,5611.85,5642.18,5200],["2023-08-10",5642.18,5642.18,5642.18,5642.18,2900],["2023-08-11",5642.18,5642.18,5642.18,5642.18,0],["2023-08-14",5520.84,5551.18,5520.84,5551.18,800],["2023-08-15",5551.18,5551.18,5551.18,5551.18,0],["2023-08-16",5551.18,5733.18,5551.18,5733.18,700],["2023-08-17",5520.84,5915.19,5520.84,5884.86,2000],["2023-08-18",5763.52,5763.52,5429.84,5702.85,1300],["2023-08-21",5672.52,5672.52,5672.52,5672.52,100],["2023-08-22",5642.18,5642.18,5611.85,5611.85,700],["2023-08-23",5460.18,5490.51,5460.18,5460.18,4800],["2023-08-24",5460.18,5460.18,5460.18,5460.18,0],["2023-08-25",5520.84,5520.84,5490.51,5490.51,400],["2023-08-28",5520.84,5611.85,5490.51,5611.85,2100],["2023-08-29",5611.85,5733.18,5490.51,5490.51,1700],["2023-08-30",5611.85,5611.85,5490.51,5520.84,3700],["2023-08-31",5611.85,5611.85,5551.18,5581.51,1100],["2023-09-05",5642.18,5642.18,5490.51,5490.51,600],["2023-09-06",5611.85,5672.52,5520.84,5611.85,4200],["2023-09-07",5763.52,5763.52,5702.85,5702.85,2300],["2023-09-08",5369.17,5763.52,5369.17,5642.18,1600],["2023-09-11",5520.84,5581.51,5429.84,5490.51,5000],["2023-09-12",5460.18,5460.18,5399.51,5429.84,3300],["2023-09-13",5490.51,5490.51,5338.84,5490.51,11100],["2023-09-14",5338.84,5429.84,5338.84,5399.51,2800],["2023-09-15",5247.84,5308.5,5247.84,5247.84,3500],["2023-09-18",5156.83,5156.83,5156.83,5156.83,200],["2023-09-19",5611.85,5611.85,5581.51,5581.51,700],["2023-09-20",5581.51,6006.19,5581.51,5854.52,1500],["2023-09-21",5460.18,5672.52,5460.18,5460.18,2200],["2023-09-22",5460.18,5763.52,5278.17,5278.17,3100],["2023-09-25",5278.17,5278.17,5187.17,5187.17,3900],["2023-09-26",5217.5,5611.85,4883.82,4883.82,5000],["2023-09-27",5369.17,5369.17,5156.83,5156.83,2200],["2023-09-28",5156.83,5156.83,5156.83,5156.83,300],["2023-09-29",5156.83,5156.83,4853.49,5126.5,2100],["2023-10-02",5308.5,5338.84,5308.5,5338.84,3200],["2023-10-03",5338.84,5338.84,5338.84,5338.84,200],["2023-10-04",5338.84,5338.84,5338.84,5338.84,500],["2023-10-05",5520.84,5520.84,5460.18,5460.18,500],["2023-10-06",5460.18,5460.18,5460.18,5460.18,0],["2023-10-09",5460.18,5460.18,5399.51,5399.51,1300],["2023-10-10",5399.51,5399.51,5399.51,5399.51,800],["2023-10-11",5642.18,5642.18,5338.84,5581.51,18600],["2023-10-12",6036.53,6036.53,5460.18,5581.51,3300],["2023-10-13",5217.5,5642.18,5217.5,5642.18,600],["2023-10-16",5642.18,5642.18,5642.18,5642.18,0],["2023-10-17",5399.51,5581.51,5399.51,5581.51,200],["2023-10-18",5581.51,5581.51,5581.51,5581.51,0],["2023-10-19",5581.51,5581.51,5581.51,5581.51,0],["2023-10-20",5460.18,5702.85,5460.18,5702.85,5200],["2023-10-23",5672.52,5702.85,5642.18,5642.18,1800],["2023-10-24",5642.18,5642.18,5308.5,5460.18,1000],["2023-10-25",5460.18,5460.18,5460.18,5460.18,900],["2023-10-26",5460.18,5460.18,5065.83,5156.83,7000],["2023-10-27",5156.83,5156.83,5156.83,5156.83,100],["2023-10-30",5278.17,5278.17,5278.17,5278.17,100],["2023-10-31",5278.17,5278.17,5278.17,5278.17,0],["2023-11-01",5278.17,5369.17,5278.17,5369.17,1200],["2023-11-02",5217.5,5217.5,5217.5,5217.5,200],["2023-11-03",5217.5,5217.5,5217.5,5217.5,0],["2023-11-06",5581.51,5733.18,5581.51,5733.18,11000],["2023-11-07",6248.87,6279.2,6218.53,6279.2,29000],["2023-11-08",6885.89,6885.89,6218.53,6673.55,13600],["2023-11-09",6764.55,6764.55,6339.87,6643.21,4300],["2023-11-10",6643.21,6643.21,6097.2,6097.2,11900],["2023-11-13",6370.2,6370.2,6066.86,6066.86,1500],["2023-11-14",6370.2,6370.2,6370.2,6370.2,200],["2023-11-15",6370.2,6370.2,5915.19,6218.53,1700],["2023-11-16",6218.53,6218.53,6097.2,6218.53,1400],["2023-11-17",5793.85,6036.53,5793.85,6036.53,1000],["2023-11-20",5611.85,5702.85,5611.85,5702.85,2600],["2023-11-21",6066.86,6066.86,6066.86,6066.86,600],["2023-11-22",5520.84,5611.85,5520.84,5611.85,1300],["2023-11-23",5672.52,5672.52,5672.52,5672.52,200],["2023-11-24",5672.52,5672.52,5672.52,5672.52,3100],["2023-11-27",5672.52,5702.85,5672.52,5702.85,1700],["2023-11-28",5642.18,5672.52,5642.18,5672.52,800],["2023-11-29",5672.52,5763.52,5672.52,5763.52,1400],["2023-11-30",5763.52,5763.52,5763.52,5763.52,0],["2023-12-01",5763.52,5945.52,5763.52,5915.19,1900],["2023-12-04",5915.19,5945.52,5915.19,5945.52,500],["2023-12-05",5945.52,5945.52,5915.19,5915.19,3000],["2023-12-06",5884.86,5884.86,5884.86,5884.86,100],["2023-12-07",5884.86,5884.86,5854.52,5854.52,1900],["2023-12-08",5611.85,5611.85,5611.85,5611.85,100],["2023-12-11",5642.18,6157.86,5642.18,6157.86,5600],["2023-12-12",6157.86,6370.2,5672.52,6279.2,1500],["2023-12-13",6279.2,6279.2,6279.2,6279.2,300],["2023-12-14",6279.2,6279.2,6066.86,6248.87,500],["2023-12-15",6218.53,6218.53,5672.52,5672.52,1300],["2023-12-18",6218.53,6218.53,6188.2,6188.2,700],["2023-12-19",6127.53,6127.53,6127.53,6127.53,1000],["2023-12-20",6127.53,6127.53,6127.53,6127.53,0],["2023-12-21",6066.86,6066.86,5672.52,5672.52,200],["2023-12-22",6036.53,6218.53,6036.53,6218.53,17700],["2023-12-25",6218.53,6218.53,6218.53,6218.53,4200],["2023-12-26",6218.53,6218.53,6218.53,6218.53,1600],["2023-12-27",6218.53,6218.53,6218.53,6218.53,2600],["2023-12-28",6188.2,6218.53,5763.52,6188.2,2700],["2023-12-29",6188.2,6794.89,6188.2,6794.89,6500],["2024-01-02",6825.22,6976.89,6521.88,6703.88,28200],["2024-01-03",6703.88,7371.24,6703.88,7371.24,18500],["2024-01-04",7431.91,8099.26,7431.91,8099.26,22600],["2024-01-05",8887.95,8887.95,8887.95,8887.95,24100],["2024-01-08",9767.65,9767.65,9100.29,9767.65,50000],["2024-01-09",10738.35,10738.35,10010.32,10253.0,22400],["2024-01-10",10040.66,10890.02,9251.96,9251.96,17700],["2024-01-11",9251.96,9251.96,8341.93,8341.93,20100],["2024-01-12",8341.93,8796.95,7522.91,8493.61,16300],["2024-01-15",8796.95,8796.95,8068.93,8068.93,1700],["2024-01-16",8038.59,8250.93,7735.25,8250.93,2900],["2024-01-17",8463.27,8463.27,8190.26,8311.6,2000],["2024-01-18",8099.26,8311.6,8038.59,8190.26,3300],["2024-01-19",8402.6,8402.6,7431.91,7886.92,5100],["2024-01-22",7886.92,8008.26,7886.92,7977.92,1100],["2024-01-23",8311.6,8311.6,7886.92,8068.93,1600],["2024-01-24",8068.93,8068.93,7583.58,7765.58,2000],["2024-01-25",7886.92,7886.92,7886.92,7886.92,1000],["2024-01-26",7886.92,7886.92,7856.59,7856.59,1000],["2024-01-29",8190.26,8190.26,7098.23,7886.92,6500],["2024-01-30",7886.92,7886.92,7310.57,7583.58,500],["2024-01-31",7977.92,7977.92,7371.24,7431.91,9500],["2024-02-01",7886.92,7886.92,7249.9,7249.9,10100],["2024-02-02",7280.23,7401.57,7280.23,7401.57,4900],["2024-02-05",7886.92,7886.92,7310.57,7431.91,7200],["2024-02-06",7765.58,7765.58,7704.91,7765.58,20500],["2024-02-07",8038.59,8523.94,8038.59,8099.26,3700],["2024-02-15",8190.26,8463.27,8190.26,8311.6,8000],["2024-02-16",8250.93,8250.93,8129.59,8190.26,7800],["2024-02-19",8341.93,8341.93,8220.6,8220.6,6500],["2024-02-20",8281.27,8311.6,8220.6,8220.6,1300],["2024-02-21",8311.6,8311.6,8038.59,8038.59,1500],["2024-02-22",8038.59,8159.93,7886.92,7886.92,2000],["2024-02-23",7977.92,8220.6,7947.59,8220.6,1300],["2024-02-26",8220.6,8220.6,7886.92,7886.92,1000],["2024-02-27",7886.92,7947.59,7886.92,7886.92,4700],["2024-02-28",7886.92,8038.59,7886.92,7977.92,7400],["2024-02-29",8190.26,8190.26,7765.58,8099.26,4300],["2024-03-01",8099.26,8159.93,8099.26,8159.93,600],["2024-03-04",8250.93,8250.93,8129.59,8129.59,11900],["2024-03-05",8129.59,8159.93,8129.59,8159.93,1700],["2024-03-06",8129.59,8129.59,7977.92,8008.26,13400],["2024-03-07",8008.26,8008.26,8008.26,8008.26,2800],["2024-03-08",8068.93,8068.93,7917.25,7917.25,5000],["2024-03-11",8675.61,8675.61,7826.25,8038.59,2600],["2024-03-12",8038.59,8038.59,7826.25,7856.59,6700],["2024-03-13",7947.59,7947.59,7735.25,7856.59,5800],["2024-03-14",7886.92,7886.92,7856.59,7856.59,1300],["2024-03-15",7856.59,7856.59,7310.57,7826.25,14000],["2024-03-18",7765.58,7765.58,7644.25,7644.25,2600],["2024-03-19",7644.25,7644.25,7522.91,7583.58,3000],["2024-03-20",7583.58,7583.58,7583.58,7583.58,1000],["2024-03-21",7735.25,7856.59,7735.25,7856.59,2500],["2024-03-22",7886.92,7886.92,7856.59,7856.59,5000],["2024-03-25",7856.59,8038.59,7856.59,7886.92,4700],["2024-03-26",7886.92,7947.59,7886.92,7947.59,1500],["2024-03-27",7947.59,8008.26,7947.59,8008.26,1600],["2024-03-28",8008.26,8008.26,7856.59,7856.59,2500],["2024-03-29",7856.59,7856.59,7735.25,7735.25,1900],["2024-04-01",7735.25,7735.25,7735.25,7735.25,1800],["2024-04-02",7735.25,7735.25,7704.91,7704.91,2000],["2024-04-03",7704.91,7704.91,7492.57,7583.58,5600],["2024-04-04",7613.91,7674.58,7613.91,7674.58,4500],["2024-04-05",7583.58,7583.58,7583.58,7583.58,1100],["2024-04-08",7249.9,7249.9,7158.9,7249.9,3400],["2024-04-09",7098.23,7947.59,7098.23,7158.9,5500],["2024-04-10",7856.59,7856.59,7371.24,7431.91,600],["2024-04-11",7310.57,7431.91,7280.23,7431.91,5200],["2024-04-12",7431.91,7431.91,7401.57,7401.57,900],["2024-04-15",7067.89,7249.9,6703.88,6703.88,6900],["2024-04-16",6976.89,6976.89,6825.22,6946.56,900],["2024-04-17",6946.56,6976.89,6916.22,6976.89,5300],["2024-04-19",6643.21,6916.22,6643.21,6825.22,400],["2024-04-22",6825.22,6825.22,6400.54,6430.87,5700],["2024-04-23",6430.87,6703.88,6430.87,6703.88,2700],["2024-04-24",6703.88,6885.89,6703.88,6885.89,200],["2024-04-25",6400.54,6521.88,6309.54,6521.88,700],["2024-04-26",6279.2,6309.54,6248.87,6309.54,2100],["2024-05-02",6157.86,6218.53,6157.86,6218.53,7000],["2024-05-03",6188.2,6370.2,6188.2,6370.2,1000],["2024-05-06",6370.2,6430.87,6370.2,6430.87,800],["2024-05-07",6521.88,6521.88,6521.88,6521.88,100],["2024-05-08",6521.88,6521.88,6521.88,6521.88,3000],["2024-05-09",6552.21,6673.55,6521.88,6673.55,3200],["2024-05-10",6703.88,6703.88,6703.88,6703.88,100],["2024-05-13",6734.22,6794.89,6673.55,6673.55,2000],["2024-05-14",6582.54,6582.54,6430.87,6430.87,1800],["2024-05-15",6430.87,6461.21,6279.2,6370.2,3300],["2024-05-16",6370.2,6612.88,6218.53,6582.54,2800],["2024-05-17",6248.87,6582.54,6248.87,6582.54,1400],["2024-05-20",6552.21,6552.21,6552.21,6552.21,1700],["2024-05-21",6552.21,6825.22,6552.21,6825.22,5000],["2024-05-22",6983.95,7142.67,6920.45,6920.45,13300],["2024-05-23",6666.49,6666.49,6666.49,6666.49,200],["2024-05-24",7110.93,7110.93,6444.28,6666.49,1800],["2024-05-27",6666.49,6666.49,6603.0,6603.0,6100],["2024-05-28",6603.0,6634.75,6603.0,6634.75,800],["2024-05-29",6603.0,6603.0,6031.59,6031.59,24700],["2024-05-30",6095.08,6095.08,6095.08,6095.08,100],["2024-05-31",6095.08,6666.49,6095.08,6666.49,1200],["2024-06-03",6603.0,6603.0,6158.57,6507.77,900],["2024-06-04",6507.77,6507.77,6190.32,6190.32,3000],["2024-06-05",6190.32,6285.55,5618.9,6190.32,11500],["2024-06-06",6158.57,6190.32,6158.57,6158.57,800],["2024-06-07",6158.57,6158.57,6063.33,6063.33,3200],["2024-06-10",6222.06,6285.55,6222.06,6285.55,3400],["2024-06-11",6349.04,6349.04,6031.59,6031.59,6900],["2024-06-12",6031.59,6031.59,6031.59,6031.59,300],["2024-06-13",6190.32,6190.32,6126.82,6126.82,3400],["2024-06-14",6031.59,6063.33,5841.12,5841.12,4200],["2024-06-17",5841.12,6063.33,5841.12,6063.33,2200],["2024-06-18",6063.33,6063.33,5777.63,5777.63,3100],["2024-06-19",6031.59,6031.59,6031.59,6031.59,1700],["2024-06-20",6063.33,6158.57,6031.59,6095.08,6500],["2024-06-21",6095.08,6095.08,6031.59,6095.08,1000],["2024-06-24",6095.08,6095.08,6095.08,6095.08,0],["2024-06-25",6095.08,6095.08,6031.59,6031.59,300],["2024-06-26",6031.59,6126.82,6031.59,6126.82,1100],["2024-06-27",6126.82,6126.82,6126.82,6126.82,1400],["2024-06-28",6126.82,6126.82,6031.59,6126.82,1000],["2024-07-01",6126.82,6285.55,6126.82,6285.55,4500],["2024-07-02",6285.55,6476.02,6285.55,6444.28,7400],["2024-07-03",6444.28,6444.28,6444.28,6444.28,3000],["2024-07-04",6476.02,6476.02,6476.02,6476.02,600],["2024-07-05",7110.93,7110.93,6539.51,7079.18,11000],["2024-07-08",7079.18,7301.4,7047.44,7269.65,700],["2024-07-09",7301.4,7301.4,6666.49,7237.91,1900],["2024-07-10",6666.49,7142.67,6603.0,7142.67,7800],["2024-07-11",7142.67,7142.67,6603.0,6603.0,2200],["2024-07-12",6634.75,6634.75,6603.0,6634.75,1700],["2024-07-15",6634.75,6634.75,6634.75,6634.75,0],["2024-07-16",6666.49,6666.49,6634.75,6634.75,1600],["2024-07-17",6634.75,6634.75,6634.75,6634.75,300],["2024-07-18",6825.22,6825.22,6761.73,6825.22,3500],["2024-07-19",6983.95,6983.95,6507.77,6507.77,2100],["2024-07-22",6507.77,6666.49,6476.02,6666.49,1300],["2024-07-23",6063.33,6825.22,6063.33,6825.22,1100],["2024-07-24",6253.81,6698.24,6222.06,6698.24,2000],["2024-07-25",6507.77,6507.77,6063.33,6063.33,4000],["2024-07-26",6126.82,6190.32,6126.82,6190.32,1000],["2024-07-29",6253.81,6253.81,6253.81,6253.81,100],["2024-07-30",6285.55,6285.55,6253.81,6253.81,1400],["2024-07-31",6349.04,6349.04,6349.04,6349.04,900],["2024-08-01",6222.06,6507.77,6222.06,6507.77,1000],["2024-08-02",6603.0,6603.0,6603.0,6603.0,36930],["2024-08-05",6507.77,6507.77,6285.55,6285.55,3300],["2024-08-06",6285.55,6285.55,6253.81,6285.55,1100],["2024-08-07",6444.28,6507.77,6444.28,6507.77,400],["2024-08-08",6507.77,6507.77,6507.77,6507.77,0],["2024-08-09",6095.08,6095.08,6095.08,6095.08,500],["2024-08-12",6349.04,6349.04,6095.08,6349.04,1600],["2024-08-13",6126.82,6126.82,6126.82,6126.82,2100],["2024-08-14",6380.79,6380.79,6380.79,6380.79,1000],["2024-08-15",6380.79,6380.79,6380.79,6380.79,0],["2024-08-16",6380.79,6380.79,6380.79,6380.79,1300],["2024-08-19",6380.79,6380.79,6380.79,6380.79,200],["2024-08-20",6412.53,6507.77,6412.53,6507.77,200],["2024-08-21",6476.02,6476.02,6476.02,6476.02,1700],["2024-08-22",6190.32,6190.32,6190.32,6190.32,1200],["2024-08-23",6349.04,6349.04,6031.59,6285.55,400],["2024-08-26",6285.55,6285.55,6285.55,6285.55,100],["2024-08-27",6222.06,6222.06,6190.32,6190.32,1500],["2024-08-28",6190.32,6222.06,6190.32,6190.32,1700],["2024-08-29",6285.55,6285.55,6190.32,6285.55,1300],["2024-08-30",6190.32,6190.32,6126.82,6126.82,3000],["2024-09-04",6190.32,6190.32,6190.32,6190.32,2100],["2024-09-05",6190.32,6190.32,6190.32,6190.32,700],["2024-09-06",6031.59,6031.59,6031.59,6031.59,1100],["2024-09-09",6031.59,6190.32,6031.59,6190.32,1400],["2024-09-10",6190.32,6190.32,6190.32,6190.32,200],["2024-09-11",6190.32,6190.32,6190.32,6190.32,0],["2024-09-12",6190.32,6285.55,6190.32,6285.55,900],["2024-09-13",6285.55,6285.55,6285.55,6285.55,0],["2024-09-16",6285.55,6285.55,6285.55,6285.55,200],["2024-09-17",6285.55,6285.55,6285.55,6285.55,100],["2024-09-18",6349.04,6349.04,6349.04,6349.04,800],["2024-09-19",6095.08,6095.08,6095.08,6095.08,600],["2024-09-20",6126.82,6126.82,6126.82,6126.82,500],["2024-09-23",6349.04,6349.04,6317.3,6317.3,600],["2024-09-24",6380.79,6380.79,6285.55,6285.55,1800],["2024-09-25",6285.55,6349.04,6285.55,6349.04,1900],["2024-09-26",6063.33,6285.55,6063.33,6285.55,900],["2024-09-27",6285.55,6285.55,6285.55,6285.55,500],["2024-09-30",6349.04,6412.53,6317.3,6412.53,3000],["2024-10-01",6412.53,6412.53,6412.53,6412.53,100],["2024-10-02",6412.53,6412.53,6222.06,6222.06,600],["2024-10-03",6222.06,6222.06,6126.82,6222.06,2000],["2024-10-04",6412.53,6412.53,6349.04,6349.04,1500],["2024-10-07",6349.04,6380.79,6317.3,6380.79,2000],["2024-10-08",6222.06,6222.06,6190.32,6190.32,1100],["2024-10-09",6349.04,6349.04,6349.04,6349.04,1600],["2024-10-10",6349.04,6349.04,6349.04,6349.04,300],["2024-10-11",6349.04,6349.04,6190.32,6190.32,1200],["2024-10-14",6095.08,6349.04,6095.08,6349.04,1400],["2024-10-15",6349.04,6349.04,6349.04,6349.04,0],["2024-10-16",6349.04,6349.04,6349.04,6349.04,0],["2024-10-17",6349.04,6349.04,6349.04,6349.04,0],["2024-10-18",6285.55,6285.55,6253.81,6253.81,1100],["2024-10-21",6190.32,6349.04,6190.32,6349.04,1400],["2024-10-22",6349.04,6349.04,6158.57,6158.57,1400],["2024-10-23",6190.32,6190.32,6190.32,6190.32,200],["2024-10-24",6190.32,6190.32,6190.32,6190.32,0],["2024-10-25",6190.32,6285.55,6190.32,6285.55,200],["2024-10-28",6285.55,6285.55,6285.55,6285.55,1200],["2024-10-29",6285.55,6285.55,6285.55,6285.55,0],["2024-10-30",6285.55,6285.55,6285.55,6285.55,0],["2024-10-31",6285.55,6285.55,6285.55,6285.55,0],["2024-11-01",6285.55,6285.55,6285.55,6285.55,800],["2024-11-04",6253.81,6253.81,6031.59,6031.59,600],["2024-11-05",6031.59,6031.59,6031.59,6031.59,0],["2024-11-06",6031.59,6317.3,6031.59,6285.55,1500],["2024-11-07",6285.55,6285.55,6095.08,6095.08,1100],["2024-11-08",6095.08,6190.32,6095.08,6190.32,7400],["2024-11-11",6190.32,6190.32,6190.32,6190.32,0],["2024-11-12",6190.32,6190.32,6190.32,6190.32,300],["2024-11-13",6190.32,6190.32,6158.57,6158.57,3300],["2024-11-14",6158.57,6158.57,6158.57,6158.57,1700],["2024-11-15",6158.57,6158.57,6158.57,6158.57,100],["2024-11-18",6349.04,6349.04,6317.3,6349.04,700],["2024-11-19",6349.04,6349.04,6349.04,6349.04,100],["2024-11-20",6349.04,6349.04,6349.04,6349.04,100],["2024-11-21",6349.04,6349.04,6349.04,6349.04,0],["2024-11-22",6190.32,6190.32,6190.32,6190.32,1100],["2024-11-25",6190.32,6190.32,6190.32,6190.32,1500],["2024-11-26",6190.32,6190.32,6190.32,6190.32,200],["2024-11-27",6126.82,6126.82,6126.82,6126.82,1600],["2024-11-28",6126.82,6126.82,6126.82,6126.82,0],["2024-11-29",6126.82,6126.82,6126.82,6126.82,0],["2024-12-02",6126.82,6222.06,6126.82,6222.06,1700],["2024-12-03",6222.06,6349.04,6222.06,6349.04,4200],["2024-12-04",6349.04,6349.04,6222.06,6222.06,1100],["2024-12-05",6349.04,6349.04,6349.04,6349.04,300],["2024-12-06",6222.06,6222.06,6222.06,6222.06,818000],["2024-12-09",6222.06,6222.06,6222.06,6222.06,0],["2024-12-10",6222.06,6222.06,6222.06,6222.06,2000],["2024-12-11",6222.06,6222.06,6222.06,6222.06,1900],["2024-12-12",6222.06,6222.06,6031.59,6190.32,7300],["2024-12-13",6349.04,6349.04,6095.08,6095.08,3200],["2024-12-16",6317.3,6317.3,6031.59,6031.59,4500],["2024-12-17",6031.59,6317.3,5999.84,6317.3,3400],["2024-12-18",6031.59,6031.59,6031.59,6031.59,600],["2024-12-19",6031.59,6031.59,6031.59,6031.59,0],["2024-12-20",6031.59,6031.59,6031.59,6031.59,100],["2024-12-23",6063.33,6063.33,6063.33,6063.33,200],["2024-12-24",6095.08,6095.08,6095.08,6095.08,2100],["2024-12-25",6095.08,6095.08,6095.08,6095.08,700],["2024-12-26",6222.06,6222.06,6222.06,6222.06,1000],["2024-12-27",6317.3,6349.04,6222.06,6349.04,5700],["2024-12-30",6253.81,6253.81,6222.06,6222.06,1600],["2024-12-31",6222.06,6222.06,6222.06,6222.06,200],["2025-01-02",6222.06,6253.81,6222.06,6253.81,1200],["2025-01-03",6253.81,6253.81,6253.81,6253.81,1300],["2025-01-06",6253.81,6253.81,6222.06,6253.81,1500],["2025-01-07",6253.81,6253.81,5745.88,6253.81,5000],["2025-01-08",5745.88,5872.86,5745.88,5809.37,1200],["2025-01-09",6063.33,6095.08,6063.33,6095.08,200],["2025-01-10",6063.33,6063.33,6031.59,6031.59,200],["2025-01-13",5999.84,6031.59,5999.84,5999.84,1100],["2025-01-14",5999.84,5999.84,5999.84,5999.84,0],["2025-01-15",5904.61,5904.61,5841.12,5841.12,300],["2025-01-16",5999.84,5999.84,5999.84,5999.84,100],["2025-01-17",6031.59,6031.59,5999.84,6031.59,900],["2025-01-20",6158.57,6158.57,6095.08,6095.08,1000],["2025-01-21",6126.82,6190.32,6126.82,6126.82,4200],["2025-01-22",6126.82,6126.82,6126.82,6126.82,3100],["2025-01-23",6190.32,6190.32,6190.32,6190.32,100],["2025-01-24",6190.32,6190.32,6190.32,6190.32,1000],["2025-02-03",6729.98,6729.98,6729.98,6729.98,100],["2025-02-04",6603.0,6603.0,6539.51,6539.51,3300],["2025-02-05",6539.51,6539.51,6349.04,6349.04,1100],["2025-02-06",6349.04,6349.04,6253.81,6253.81,1800],["2025-02-07",6507.77,6603.0,6380.79,6380.79,1000],["2025-02-10",6412.53,6507.77,6412.53,6507.77,900],["2025-02-11",6507.77,6539.51,6507.77,6507.77,3400],["2025-02-12",6380.79,6380.79,6380.79,6380.79,200],["2025-02-13",6380.79,6412.53,6380.79,6412.53,600],["2025-02-14",6412.53,6825.22,6412.53,6825.22,2200],["2025-02-17",6666.49,6825.22,6666.49,6825.22,200],["2025-02-18",6349.04,6380.79,6349.04,6380.79,1300],["2025-02-19",6825.22,7015.69,5904.61,7015.69,17000],["2025-02-20",7714.09,7714.09,7142.67,7491.87,3700],["2025-02-21",7491.87,7491.87,6761.73,6920.45,6000],["2025-02-24",6856.96,6983.95,6856.96,6983.95,2400],["2025-02-25",6793.47,7110.93,6793.47,7079.18,600],["2025-02-26",7428.38,7428.38,7237.91,7333.14,1400],["2025-02-27",6983.95,6983.95,6983.95,6983.95,200],["2025-02-28",6983.95,7269.65,6983.95,7015.69,3300],["2025-03-03",7269.65,7714.09,7015.69,7714.09,7500],["2025-03-04",7015.69,7650.59,7015.69,7174.42,2900],["2025-03-05",7650.59,7650.59,7301.4,7618.85,22600],["2025-03-06",7777.58,7777.58,7460.12,7618.85,6700],["2025-03-07",7618.85,7650.59,7015.69,7301.4,12300],["2025-03-10",6698.24,7396.63,6666.49,7047.44,3600],["2025-03-11",7460.12,7460.12,7079.18,7428.38,5600],["2025-03-12",7301.4,7301.4,7301.4,7301.4,3200],["2025-03-13",7460.12,7555.36,7301.4,7555.36,5100],["2025-03-14",7491.87,7491.87,7047.44,7047.44,300],["2025-03-17",7460.12,7460.12,7142.67,7142.67,2100],["2025-03-18",7555.36,7841.07,7555.36,7841.07,20600],["2025-03-19",7841.07,7841.07,7682.34,7682.34,2300],["2025-03-20",7841.07,7999.79,7618.85,7745.83,5300],["2025-03-21",7745.83,7777.58,7682.34,7777.58,2300],["2025-03-24",7777.58,8095.03,7777.58,8031.54,1400],["2025-03-25",8095.03,8222.01,8063.28,8063.28,6200],["2025-03-26",8063.28,8063.28,8063.28,8063.28,1400],["2025-03-27",8126.77,8571.21,8126.77,8412.48,4800],["2025-03-28",8444.22,9110.87,8444.22,9047.38,2500],["2025-03-31",8888.66,8983.89,8729.93,8983.89,3400],["2025-04-01",8983.89,8983.89,8952.15,8952.15,1600],["2025-04-02",8952.15,8952.15,8888.66,8888.66,1000],["2025-04-03",8825.17,8825.17,7999.79,7999.79,8500],["2025-04-04",7936.3,7968.05,7587.1,7968.05,5000],["2025-04-08",8380.73,8380.73,7460.12,8095.03,900],["2025-04-09",8126.77,8126.77,7301.4,8063.28,5100],["2025-04-10",8253.75,8825.17,7460.12,8380.73,9900],["2025-04-11",8380.73,8412.48,8380.73,8412.48,9300],["2025-04-14",8412.48,8412.48,8412.48,8412.48,0],["2025-04-15",8095.03,8222.01,7936.3,8222.01,2300],["2025-04-16",8222.01,8222.01,8222.01,8222.01,0],["2025-04-17",7999.79,8095.03,7777.58,8095.03,5000],["2025-04-18",8380.73,8380.73,8380.73,8380.73,100],["2025-04-21",8380.73,8380.73,8253.75,8253.75,400],["2025-04-22",8095.03,8158.52,7936.3,7936.3,6900],["2025-04-23",7936.3,7968.05,7936.3,7968.05,1800],["2025-04-24",8729.93,8729.93,8253.75,8253.75,300],["2025-04-25",8253.75,8253.75,8253.75,8253.75,0],["2025-04-28",8761.68,8952.15,8571.21,8888.66,15600],["2025-04-29",8825.17,8952.15,8729.93,8888.66,2900],["2025-05-05",9777.52,9777.52,9206.11,9777.52,36800],["2025-05-06",10729.88,10729.88,10571.15,10729.88,26800],["2025-05-07",11777.47,11777.47,11745.73,11777.47,40600],["2025-05-08",12856.81,12952.04,11904.45,12952.04,55800],["2025-05-09",13904.4,14221.85,12952.04,14221.85,39300],["2025-05-12",14221.85,15428.17,14221.85,14920.25,40200],["2025-05-13",15237.7,15872.6,13428.22,13491.71,166410],["2025-05-14",13491.71,14800.0,13491.71,14800.0,13100],["2025-05-15",16271.82,16271.82,16271.82,16271.82,10100],["2025-05-16",17825.41,17825.41,17825.41,17825.41,40100],["2025-05-19",19542.54,19542.54,19542.54,19542.54,6800],["2025-05-20",21423.2,21423.2,21423.2,21423.2,8900],["2025-05-21",23549.17,23549.17,23549.17,23549.17,15300],["2025-05-22",25838.67,25838.67,21259.67,21259.67,61500],["2025-05-23",21259.67,21259.67,19215.47,20523.76,25500],["2025-05-26",20687.29,22486.19,20687.29,21586.74,23400],["2025-05-27",21259.67,21913.81,21096.13,21341.44,35900],["2025-05-28",21177.9,21177.9,19706.08,20932.6,12800],["2025-05-29",20441.99,20441.99,19297.24,19951.38,6400],["2025-05-30",19460.77,19951.38,17988.95,18070.72,22800],["2025-06-02",18070.72,18724.86,16353.59,16844.2,19100],["2025-06-03",16517.13,16598.9,15535.91,16271.82,18600],["2025-06-04",16190.06,16190.06,15535.91,15535.91,11300],["2025-06-05",16026.52,16190.06,15535.91,16190.06,7800],["2025-06-06",16190.06,16353.59,15781.22,15862.98,7600],["2025-06-09",15535.91,15535.91,15045.3,15208.84,5500],["2025-06-10",15208.84,15208.84,14963.54,15045.3,12800],["2025-06-11",14963.54,15290.61,14718.23,14963.54,5600],["2025-06-12",15208.84,16435.36,15208.84,16435.36,14500],["2025-06-13",17988.95,18070.72,17988.95,18070.72,38400],["2025-06-16",19787.85,19869.61,18479.56,18888.4,35300],["2025-06-17",18888.4,18888.4,18397.79,18888.4,10400],["2025-06-18",18643.09,19215.47,18561.33,19215.47,10800],["2025-06-19",19215.47,19215.47,18724.86,18724.86,2600],["2025-06-20",18397.79,19542.54,18397.79,18724.86,4500],["2025-06-23",18724.86,19133.7,18479.56,18479.56,2600],["2025-06-24",18479.56,18479.56,17580.11,17580.11,9300],["2025-06-25",17171.27,17334.81,15862.98,16026.52,111200],["2025-06-26",16026.52,16108.29,14554.7,15699.45,40100],["2025-06-27",15699.45,15699.45,15208.84,15372.38,13800],["2025-06-30",15208.84,15208.84,14881.77,15208.84,25400],["2025-07-01",15127.07,15208.84,14963.54,15045.3,7100],["2025-07-02",14881.77,15045.3,14881.77,15045.3,23100],["2025-07-03",15045.3,15454.14,15045.3,15290.61,15300],["2025-07-04",15290.61,15454.14,15127.07,15127.07,6300],["2025-07-07",15127.07,15127.07,14800.0,15045.3,15400],["2025-07-08",15045.3,15045.3,14963.54,15045.3,10200],["2025-07-09",15127.07,15290.61,15045.3,15045.3,15500],["2025-07-10",15127.07,15127.07,15045.3,15045.3,7700],["2025-07-11",15045.3,15045.3,14881.77,14881.77,12400],["2025-07-14",14881.77,15208.84,14718.23,15208.84,17300],["2025-07-15",14881.77,15862.98,14881.77,15617.68,13600],["2025-07-16",15617.68,15617.68,15127.07,15208.84,5000],["2025-07-17",15208.84,15290.61,14881.77,15208.84,5400],["2025-07-18",14881.77,15127.07,14881.77,15045.3,8500],["2025-07-21",15045.3,15208.84,15045.3,15045.3,10300],["2025-07-22",15045.3,15045.3,14800.0,14963.54,11300],["2025-07-23",14963.54,15208.84,14963.54,14963.54,16800],["2025-07-24",15208.84,15454.14,15045.3,15045.3,10200],["2025-07-25",15045.3,15781.22,15045.3,15535.91,24500],["2025-07-28",15535.91,15535.91,15045.3,15454.14,19700],["2025-07-29",15454.14,15454.14,15127.07,15208.84,31300],["2025-07-30",14963.54,15045.3,14881.77,14963.54,3900],["2025-07-31",14881.77,15372.38,14881.77,15045.3,7100],["2025-08-01",15290.61,15290.61,15045.3,15045.3,5100],["2025-08-04",15208.84,15535.91,15045.3,15045.3,1200],["2025-08-05",15045.3,15208.84,14963.54,15127.07,4800],["2025-08-06",15045.3,15127.07,15045.3,15127.07,4300],["2025-08-07",15127.07,15208.84,15127.07,15208.84,5400],["2025-08-08",15045.3,15127.07,14963.54,14963.54,7500],["2025-08-11",14963.54,15127.07,14963.54,15127.07,2400],["2025-08-12",15045.3,15290.61,14963.54,15290.61,3800],["2025-08-13",14963.54,15208.84,14963.54,15208.84,700],["2025-08-14",15208.84,15208.84,15045.3,15208.84,7700],["2025-08-15",15208.84,15208.84,14963.54,15045.3,2800],["2025-08-18",15045.3,15045.3,14963.54,14963.54,4500],["2025-08-19",14881.77,14963.54,14718.23,14963.54,3600],["2025-08-20",14963.54,14963.54,13573.48,14881.77,8900],["2025-08-21",14881.77,14881.77,14636.46,14881.77,1000],["2025-08-22",14881.77,14963.54,14718.23,14718.23,10600],["2025-08-25",14636.46,14718.23,14309.39,14309.39,600],["2025-08-26",14309.39,14881.77,14309.39,14881.77,1400],["2025-08-27",14800.0,14800.0,14636.46,14636.46,300],["2025-08-28",13900.55,14636.46,13900.55,14636.46,200],["2025-08-29",14554.7,14718.23,14309.39,14718.23,5100],["2025-09-03",14718.23,14718.23,14309.39,14718.23,2500],["2025-09-04",14718.23,14718.23,14718.23,14718.23,1800],["2025-09-05",14718.23,14800.0,14718.23,14800.0,1000],["2025-09-08",14800.0,14800.0,14718.23,14718.23,3300],["2025-09-09",14718.23,14718.23,14718.23,14718.23,1400],["2025-09-10",14800.0,14800.0,14718.23,14718.23,18500],["2025-09-11",14718.23,14800.0,14718.23,14800.0,3300],["2025-09-12",14718.23,14881.77,14636.46,14881.77,1200],["2025-09-15",15127.07,15127.07,15127.07,15127.07,300],["2025-09-16",15127.07,15127.07,15127.07,15127.07,0],["2025-09-17",15127.07,15127.07,15127.07,15127.07,0],["2025-09-18",15045.3,15127.07,15045.3,15045.3,500],["2025-09-19",14636.46,14636.46,14636.46,14636.46,900],["2025-09-22",13982.32,14718.23,13982.32,14718.23,300],["2025-09-23",14718.23,14718.23,14718.23,14718.23,700],["2025-09-24",14718.23,14718.23,14718.23,14718.23,100],["2025-09-25",14636.46,14800.0,14636.46,14800.0,5500],["2025-09-26",13900.55,15045.3,13900.55,14963.54,5900],["2025-09-29",14963.54,14963.54,14963.54,14963.54,2600],["2025-09-30",14963.54,14963.54,14881.77,14881.77,2800],["2025-10-01",14963.54,14963.54,14963.54,14963.54,3000],["2025-10-02",14963.54,14963.54,14963.54,14963.54,200],["2025-10-03",14963.54,14963.54,14963.54,14963.54,100],["2025-10-06",14963.54,14963.54,14963.54,14963.54,2400],["2025-10-07",14963.54,14963.54,14963.54,14963.54,4400],["2025-10-08",14963.54,14963.54,14963.54,14963.54,800],["2025-10-09",14963.54,15045.3,14963.54,15045.3,1900],["2025-10-10",15045.3,15045.3,15045.3,15045.3,2300],["2025-10-13",15045.3,15045.3,15045.3,15045.3,500],["2025-10-14",15372.38,15372.38,15045.3,15045.3,3700],["2025-10-15",15045.3,15045.3,14718.23,14718.23,5700],["2025-10-16",15045.3,16190.06,15045.3,15944.75,6200],["2025-10-17",15290.61,15944.75,15290.61,15944.75,1000],["2025-10-20",15944.75,15944.75,14391.16,14391.16,3500],["2025-10-21",15617.68,15617.68,14145.86,15127.07,5300],["2025-10-22",14718.23,14718.23,13900.55,13900.55,3200],["2025-10-23",13900.55,14145.86,13082.87,13491.71,10200],["2025-10-24",13491.71,13491.71,12265.19,12265.19,18000],["2025-10-27",12265.19,13491.71,12265.19,13491.71,13300],["2025-10-28",14309.39,14800.0,14309.39,14800.0,24500],["2025-10-29",16200.0,16200.0,15500.0,15900.0,19200],["2025-10-30",15900.0,15900.0,15400.0,15400.0,1900],["2025-10-31",15500.0,15500.0,14900.0,14900.0,22600],["2025-11-03",14800.0,14800.0,14800.0,14800.0,300],["2025-11-04",14600.0,14900.0,14400.0,14900.0,2800],["2025-11-05",14900.0,14900.0,14900.0,14900.0,0],["2025-11-06",14800.0,15000.0,14800.0,14900.0,15900],["2025-11-07",14900.0,14900.0,14700.0,14700.0,3300],["2025-11-10",14700.0,14700.0,14700.0,14700.0,600],["2025-11-11",14700.0,14700.0,14200.0,14200.0,1800],["2025-11-12",14200.0,14200.0,13800.0,13800.0,6200],["2025-11-13",13800.0,13800.0,13400.0,13500.0,14500],["2025-11-14",13500.0,13500.0,13500.0,13500.0,0],["2025-11-17",13800.0,13800.0,13800.0,13800.0,100],["2025-11-18",14200.0,14400.0,14200.0,14400.0,2100],["2025-11-19",14500.0,14500.0,14500.0,14500.0,200],["2025-11-20",13900.0,13900.0,13800.0,13800.0,3300],["2025-11-21",13800.0,14000.0,13600.0,13600.0,12100],["2025-11-24",13600.0,13600.0,13500.0,13500.0,5900],["2025-11-25",13500.0,13500.0,12600.0,13200.0,17600],["2025-11-26",13400.0,13400.0,12900.0,13300.0,12300],["2025-11-27",13300.0,13300.0,12800.0,12900.0,5900],["2025-11-28",12800.0,13000.0,12600.0,12600.0,10500],["2025-12-01",12700.0,12700.0,12700.0,12700.0,2000],["2025-12-02",12800.0,12800.0,12800.0,12800.0,600],["2025-12-03",12800.0,12800.0,12800.0,12800.0,500],["2025-12-04",13000.0,13300.0,12800.0,13300.0,4300],["2025-12-05",13300.0,13300.0,13300.0,13300.0,200],["2025-12-08",13200.0,13200.0,13100.0,13200.0,1000],["2025-12-09",12700.0,12700.0,12700.0,12700.0,300],["2025-12-10",13600.0,13600.0,12600.0,12700.0,14800],["2025-12-11",12800.0,12800.0,12500.0,12600.0,4500],["2025-12-12",13800.0,13800.0,12600.0,12600.0,800],["2025-12-15",13400.0,13400.0,12600.0,12600.0,900],["2025-12-16",12600.0,12900.0,12500.0,12600.0,5900],["2025-12-17",12600.0,12600.0,12500.0,12500.0,1100],["2025-12-18",12500.0,12500.0,12300.0,12300.0,1100],["2025-12-19",12300.0,12400.0,12300.0,12400.0,500],["2025-12-22",12500.0,12600.0,12300.0,12500.0,4400],["2025-12-23",12400.0,12500.0,12400.0,12400.0,18100],["2025-12-24",12400.0,12700.0,12400.0,12600.0,4300],["2025-12-25",12600.0,12600.0,12500.0,12500.0,1400],["2025-12-26",12900.0,13500.0,12000.0,12500.0,14000],["2025-12-29",11700.0,12200.0,11700.0,12200.0,58400],["2025-12-30",12300.0,12300.0,12300.0,12300.0,500],["2025-12-31",12300.0,12400.0,12300.0,12300.0,800],["2026-01-05",12300.0,12300.0,12100.0,12200.0,7200],["2026-01-06",12200.0,12200.0,12200.0,12200.0,200],["2026-01-07",12200.0,12300.0,12200.0,12300.0,300],["2026-01-08",12200.0,12400.0,12200.0,12400.0,5900],["2026-01-09",12500.0,12500.0,12400.0,12400.0,1200],["2026-01-12",12700.0,12700.0,12500.0,12500.0,3700],["2026-01-13",12500.0,12500.0,12500.0,12500.0,100],["2026-01-14",12500.0,12500.0,12500.0,12500.0,3300],["2026-01-15",11800.0,12800.0,11800.0,12500.0,300],["2026-01-16",12500.0,12500.0,12500.0,12500.0,800],["2026-01-19",12500.0,12600.0,12200.0,12600.0,500],["2026-01-20",12600.0,12600.0,12600.0,12600.0,0],["2026-01-21",12600.0,12600.0,12600.0,12600.0,0],["2026-01-22",12600.0,12600.0,12600.0,12600.0,2100],["2026-01-23",12500.0,12500.0,12300.0,12500.0,3500],["2026-01-26",12500.0,12500.0,12500.0,12500.0,0],["2026-01-27",12500.0,12500.0,12500.0,12500.0,0],["2026-01-28",12500.0,12500.0,12500.0,12500.0,1300],["2026-01-29",12500.0,12500.0,12500.0,12500.0,0],["2026-01-30",12400.0,12400.0,12300.0,12400.0,6600],["2026-02-02",12500.0,12500.0,12500.0,12500.0,100],["2026-02-03",12500.0,12500.0,12500.0,12500.0,2000],["2026-02-04",12400.0,12400.0,12000.0,12200.0,7200],["2026-02-05",12300.0,12700.0,12100.0,12200.0,1400],["2026-02-06",12200.0,12200.0,12200.0,12200.0,400],["2026-02-09",12200.0,12200.0,12000.0,12000.0,5100],["2026-02-10",12200.0,12200.0,11500.0,11500.0,6700],["2026-02-11",12000.0,12000.0,11600.0,11600.0,700],["2026-02-12",11600.0,12000.0,11600.0,11900.0,1900],["2026-02-13",11900.0,11900.0,11500.0,11800.0,3200],["2026-02-23",11800.0,12000.0,11500.0,12000.0,4700],["2026-02-24",11600.0,12000.0,11600.0,12000.0,4200],["2026-02-25",11900.0,11900.0,11900.0,11900.0,3800],["2026-02-26",12000.0,12000.0,11900.0,11900.0,600],["2026-02-27",11900.0,11900.0,11800.0,11800.0,600],["2026-03-02",11800.0,11900.0,11700.0,11900.0,1500],["2026-03-03",11900.0,11900.0,11700.0,11900.0,1000],["2026-03-04",11900.0,11900.0,11700.0,11800.0,1700],["2026-03-05",11500.0,11900.0,11500.0,11900.0,500],["2026-03-06",11900.0,11900.0,11900.0,11900.0,6000],["2026-03-09",10900.0,11600.0,10900.0,11600.0,1800],["2026-03-10",11900.0,11900.0,11900.0,11900.0,3300],["2026-03-11",11900.0,11900.0,11900.0,11900.0,300],["2026-03-12",11900.0,11900.0,11900.0,11900.0,0],["2026-03-13",11800.0,11800.0,11800.0,11800.0,2000],["2026-03-16",11800.0,12000.0,11800.0,12000.0,3300],["2026-03-17",12000.0,12000.0,11800.0,12000.0,1900],["2026-03-18",12000.0,12000.0,12000.0,12000.0,900],["2026-03-19",12000.0,12000.0,12000.0,12000.0,1500],["2026-03-20",12000.0,12000.0,12000.0,12000.0,2700],["2026-03-23",12000.0,12000.0,11000.0,11000.0,2700],["2026-03-24",12100.0,12100.0,12100.0,12100.0,1500],["2026-03-25",12100.0,12100.0,12100.0,12100.0,0],["2026-03-26",12100.0,12100.0,11200.0,11200.0,1100],["2026-03-27",11200.0,12300.0,11200.0,12300.0,800],["2026-03-30",12300.0,12300.0,12200.0,12200.0,200],["2026-03-31",12200.0,12200.0,12000.0,12000.0,200],["2026-04-01",12000.0,12000.0,12000.0,12000.0,100],["2026-04-02",12000.0,12000.0,12000.0,12000.0,0],["2026-04-03",11900.0,11900.0,11800.0,11800.0,700],["2026-04-06",11900.0,11900.0,11500.0,11900.0,1000],["2026-04-07",12000.0,12000.0,11200.0,11700.0,2900],["2026-04-08",11800.0,12800.0,11800.0,12800.0,35500],["2026-04-09",12900.0,13500.0,12500.0,13000.0,14300],["2026-04-10",13000.0,13000.0,11700.0,12800.0,9500],["2026-04-13",11600.0,12800.0,11600.0,12800.0,20600],["2026-04-14",12700.0,14000.0,11900.0,14000.0,96600],["2026-04-15",13500.0,13900.0,12900.0,13900.0,11800],["2026-04-16",12800.0,13800.0,12600.0,13800.0,18400],["2026-04-17",12800.0,15000.0,12600.0,15000.0,35100],["2026-04-20",14900.0,15000.0,13500.0,13500.0,22100],["2026-04-21",13000.0,13000.0,12200.0,12200.0,79400],["2026-04-22",12000.0,12000.0,11500.0,11600.0,29800],["2026-04-23",11300.0,11500.0,11000.0,11300.0,26600],["2026-04-24",12100.0,12100.0,11300.0,11300.0,2600],["2026-04-28",11300.0,11300.0,11300.0,11300.0,1300],["2026-04-29",11200.0,11300.0,11100.0,11300.0,2500],["2026-05-04",11300.0,11300.0,11000.0,11300.0,8000],["2026-05-05",11300.0,11500.0,11300.0,11500.0,500],["2026-05-06",11300.0,11400.0,10500.0,11400.0,5700],["2026-05-07",11000.0,11500.0,11000.0,11500.0,1500],["2026-05-08",11400.0,11400.0,11400.0,11400.0,300],["2026-05-11",11300.0,11300.0,11100.0,11100.0,1300],["2026-05-12",11000.0,11500.0,10800.0,11100.0,3900],["2026-05-13",11100.0,11100.0,11100.0,11100.0,200],["2026-05-14",11100.0,11100.0,11100.0,11100.0,900],["2026-05-15",11100.0,11100.0,11000.0,11000.0,3800],["2026-05-18",11000.0,11000.0,11000.0,11000.0,0],["2026-05-19",11100.0,11100.0,11100.0,11100.0,1500],["2026-05-20",10500.0,11000.0,10500.0,11000.0,1100],["2026-05-21",11000.0,11000.0,11000.0,11000.0,1200],["2026-05-22",11000.0,11000.0,11000.0,11000.0,100],["2026-05-25",11000.0,11000.0,11000.0,11000.0,100],["2026-05-26",10900.0,11000.0,10900.0,11000.0,1400],["2026-05-27",10800.0,11000.0,10700.0,11000.0,1100],["2026-05-28",11000.0,11000.0,11000.0,11000.0,0],["2026-05-29",11000.0,11000.0,11000.0,11000.0,0],["2026-06-01",11000.0,11000.0,11000.0,11000.0,0],["2026-06-02",10500.0,11000.0,10500.0,11000.0,6500],["2026-06-03",11000.0,11000.0,10500.0,10900.0,1900],["2026-06-04",10900.0,10900.0,10500.0,10900.0,4900],["2026-06-05",10900.0,10900.0,10900.0,10900.0,3900],["2026-06-08",10400.0,10900.0,10400.0,10900.0,200],["2026-06-09",10900.0,10900.0,10900.0,10900.0,100],["2026-06-10",10900.0,10900.0,10900.0,10900.0,4200],["2026-06-11",10900.0,10900.0,10900.0,10900.0,0],["2026-06-12",10800.0,10800.0,10600.0,10800.0,400],["2026-06-15",10400.0,10700.0,10300.0,10700.0,2500],["2026-06-16",10800.0,10800.0,10400.0,10800.0,4100],["2026-06-17",10600.0,10800.0,10400.0,10800.0,2900],["2026-06-18",10800.0,10800.0,10800.0,10800.0,0],["2026-06-19",10800.0,10900.0,10800.0,10800.0,1400],["2026-06-22",10800.0,10800.0,10800.0,10800.0,0],["2026-06-23",10800.0,10800.0,10800.0,10800.0,0],["2026-06-24",10800.0,10800.0,10800.0,10800.0,1100],["2026-06-25",10300.0,10800.0,10300.0,10800.0,200],["2026-06-26",10800.0,10800.0,10800.0,10800.0,0],["2026-06-29",10800.0,10800.0,10600.0,10800.0,9700],["2026-06-30",10800.0,10800.0,10800.0,10800.0,300],["2026-07-01",10800.0,10800.0,10700.0,10700.0,600],["2026-07-02",10700.0,10700.0,10600.0,10700.0,700],["2026-07-03",10700.0,10800.0,10400.0,10800.0,500],["2026-07-06",10800.0,10800.0,10800.0,10800.0,0],["2026-07-07",10800.0,10800.0,10200.0,10800.0,1400],["2026-07-08",10200.0,10700.0,10200.0,10700.0,700],["2026-07-09",11700.0,11700.0,10900.0,11000.0,600],["2026-07-10",11800.0,11800.0,11000.0,11000.0,1100],["2026-07-13",10900.0,10900.0,10800.0,10900.0,400],["2026-07-14",10000.0,11000.0,10000.0,11000.0,2300],["2026-07-15",10000.0,10000.0,10000.0,10000.0,100],["2026-07-16",10000.0,10900.0,10000.0,10100.0,2300],["2026-07-17",10000.0,10000.0,10000.0,10000.0,300],["2026-07-20",10000.0,10300.0,10000.0,10300.0,300],["2026-07-21",9800.0,10300.0,9800.0,10300.0,1500],["2026-07-22",10300.0,10500.0,10300.0,10500.0,200],["2026-07-23",10600.0,10600.0,10600.0,10600.0,100],["2026-07-24",10600.0,10600.0,10600.0,10600.0,0],["2026-07-27",10600.0,10600.0,10600.0,10600.0,0],["2026-07-28",10100.0,10100.0,10100.0,10100.0,200],["2026-07-29",10000.0,10300.0,9600.0,10300.0,1600],["2026-07-30",10800.0,10800.0,10800.0,10800.0,100],["2026-07-31",10800.0,10800.0,10800.0,10800.0,0],["2026-08-03",10800.0,10800.0,10800.0,10800.0,100],["2026-08-04",10400.0,10400.0,10000.0,10400.0,2700],["2026-08-05",10200.0,10200.0,10200.0,10200.0,200],["2026-08-06",10200.0,10200.0,10200.0,10200.0,0],["2026-08-07",10200.0,10300.0,10200.0,10300.0,200],["2026-08-10",10300.0,10300.0,10300.0,10300.0,0],["2026-08-11",10300.0,10300.0,10300.0,10300.0,0],["2026-08-12",10000.0,10000.0,10000.0,10000.0,200],["2026-08-13",10200.0,10200.0,10200.0,10200.0,400],["2026-08-14",10200.0,10200.0,10200.0,10200.0,0],["2026-08-17",10200.0,10200.0,10200.0,10200.0,1000],["2026-08-18",10200.0,10200.0,10200.0,10200.0,300],["2026-08-19",10200.0,10200.0,10200.0,10200.0,0],["2026-08-20",10100.0,10200.0,9500.0,10100.0,900],["2026-08-21",9500.0,10100.0,9200.0,10100.0,600],["2026-08-24",9200.0,10800.0,9200.0,10800.0,200],["2026-08-25",9800.0,10300.0,9800.0,10300.0,800],["2026-08-26",10000.0,10300.0,10000.0,10300.0,200],["2026-08-27",10000.0,10000.0,10000.0,10000.0,100],["2026-08-28",9800.0,9800.0,9500.0,9800.0,900],["2026-09-03",9800.0,9800.0,9800.0,9800.0,0],["2026-09-04",9200.0,10500.0,9200.0,10200.0,2200],["2026-09-07",10200.0,10200.0,10200.0,10200.0,0],["2026-09-08",10200.0,10200.0,10200.0,10200.0,0],["2026-09-09",9400.0,10500.0,9400.0,10200.0,5200],["2026-09-10",10200.0,10200.0,10200.0,10200.0,0],["2026-09-11",10200.0,10200.0,10200.0,10200.0,0],["2026-09-14",10200.0,10200.0,10200.0,10200.0,0],["2026-09-15",10200.0,10200.0,10200.0,10200.0,0],["2026-09-16",9300.0,10100.0,9300.0,10100.0,200],["2026-09-17",10100.0,10100.0,10100.0,10100.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,100],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",9800.0,10000.0,9800.0,9800.0,3800],["2026-09-25",10200.0,10200.0,10200.0,10200.0,100],["2026-09-28",9600.0,10100.0,9600.0,10100.0,1100],["2026-09-29",10400.0,11000.0,9200.0,9200.0,300],["2026-09-30",9500.0,9900.0,8400.0,9900.0,2300],["2026-10-01",9100.0,9100.0,9000.0,9000.0,900],["2026-10-02",9000.0,9000.0,9000.0,9000.0,0],["2026-10-05",9000.0,9000.0,9000.0,9000.0,0],["2026-10-06",9000.0,9000.0,9000.0,9000.0,700],["2026-10-07",8900.0,8900.0,8900.0,8900.0,200],["2026-10-08",9000.0,9000.0,9000.0,9000.0,200],["2026-10-09",9000.0,9000.0,8300.0,8900.0,1500],["2026-10-12",9000.0,9000.0,9000.0,9000.0,200]]}