{"sym":"PSL","index":false,"bars":[["2010-05-20",0.0,0.0,0.0,0.0,0],["2010-05-24",0.0,0.0,0.0,0.0,0],["2010-05-26",0.0,0.0,0.0,0.0,0],["2010-05-27",0.0,0.0,0.0,0.0,0],["2010-05-28",0.0,0.0,0.0,0.0,0],["2010-05-31",0.0,0.0,0.0,0.0,0],["2010-06-01",0.0,0.0,0.0,0.0,0],["2010-06-02",0.0,0.0,0.0,0.0,0],["2010-06-03",0.0,0.0,0.0,0.0,0],["2010-06-07",0.0,0.0,0.0,0.0,0],["2010-06-08",0.0,0.0,0.0,0.0,0],["2010-06-09",0.0,0.0,0.0,0.0,0],["2010-06-11",0.0,0.0,0.0,0.0,0],["2010-06-24",0.0,0.0,0.0,0.0,0],["2010-06-25",0.0,0.0,0.0,0.0,0],["2010-07-02",0.0,0.0,0.0,0.0,0],["2010-07-05",0.0,0.0,0.0,0.0,0],["2010-07-06",2264.56,2264.56,2264.56,2264.56,1000],["2010-07-07",2264.56,2264.56,2264.56,2264.56,0],["2010-07-08",2264.56,2264.56,2264.56,2264.56,0],["2010-07-09",2264.56,2264.56,2264.56,2264.56,0],["2010-07-12",2264.56,2264.56,2264.56,2264.56,0],["2010-07-13",2264.56,2264.56,2264.56,2264.56,0],["2010-07-14",2491.01,2491.01,2415.53,2415.53,500],["2010-07-15",2264.56,2264.56,2264.56,2264.56,0],["2010-07-16",2377.79,2377.79,2377.79,2377.79,1000],["2010-07-19",2377.79,2377.79,2377.79,2377.79,0],["2010-07-20",2377.79,2377.79,2377.79,2377.79,0],["2010-07-21",2377.79,2377.79,2377.79,2377.79,0],["2010-07-22",2377.79,2377.79,2377.79,2377.79,0],["2010-07-23",2377.79,2377.79,2377.79,2377.79,0],["2010-07-26",2377.79,2377.79,2377.79,2377.79,0],["2010-07-27",2377.79,2377.79,2377.79,2377.79,0],["2010-07-28",2377.79,2377.79,2377.79,2377.79,0],["2010-07-29",2377.79,2377.79,2377.79,2377.79,0],["2010-07-30",2377.79,2377.79,2377.79,2377.79,0],["2010-08-02",2377.79,2377.79,2377.79,2377.79,0],["2010-08-03",2377.79,2377.79,2377.79,2377.79,0],["2010-08-04",2377.79,2377.79,2377.79,2377.79,0],["2010-08-05",2377.79,2377.79,2377.79,2377.79,0],["2010-08-06",2377.79,2377.79,2377.79,2377.79,0],["2010-08-09",2377.79,2377.79,2377.79,2377.79,0],["2010-08-10",2377.79,2377.79,2377.79,2377.79,0],["2010-08-11",2377.79,2377.79,2377.79,2377.79,0],["2010-08-12",2377.79,2377.79,2377.79,2377.79,0],["2010-08-13",2377.79,2377.79,2377.79,2377.79,0],["2010-08-16",2377.79,2377.79,2377.79,2377.79,0],["2010-08-17",2377.79,2377.79,2377.79,2377.79,0],["2010-08-18",2377.79,2377.79,2377.79,2377.79,0],["2010-08-19",2168.66,2168.66,2168.66,2168.66,100],["2010-08-20",2168.66,2168.66,2168.66,2168.66,0],["2010-08-23",2168.66,2168.66,2168.66,2168.66,100],["2010-08-24",2168.66,2168.66,2168.66,2168.66,0],["2010-08-25",2168.66,2168.66,2168.66,2168.66,0],["2010-08-26",2168.66,2168.66,2168.66,2168.66,0],["2010-08-27",2168.66,2168.66,2168.66,2168.66,0],["2010-08-30",2168.66,2168.66,2168.66,2168.66,0],["2010-08-31",2168.66,2168.66,2168.66,2168.66,0],["2010-09-01",2168.66,2168.66,2168.66,2168.66,0],["2010-09-06",2168.66,2168.66,2168.66,2168.66,0],["2010-09-07",2168.66,2168.66,2168.66,2168.66,0],["2010-09-08",1951.8,1951.8,1951.8,1951.8,100],["2010-09-09",1951.8,1951.8,1951.8,1951.8,0],["2010-09-10",1951.8,1951.8,1951.8,1951.8,0],["2010-09-13",1951.8,1951.8,1951.8,1951.8,0],["2010-09-14",1781.4,1781.4,1781.4,1781.4,100],["2010-09-15",1603.26,1603.26,1603.26,1603.26,100],["2010-09-16",1603.26,1603.26,1603.26,1603.26,0],["2010-09-17",1603.26,1603.26,1603.26,1603.26,0],["2010-09-20",1603.26,1603.26,1603.26,1603.26,0],["2010-09-21",1603.26,1603.26,1603.26,1603.26,0],["2010-09-22",1603.26,1603.26,1603.26,1603.26,0],["2010-09-23",1603.26,1603.26,1603.26,1603.26,0],["2010-09-24",1603.26,1603.26,1603.26,1603.26,0],["2010-09-27",1564.54,1564.54,1564.54,1564.54,200],["2010-09-28",1564.54,1564.54,1564.54,1564.54,0],["2010-09-29",1564.54,1564.54,1564.54,1564.54,0],["2010-09-30",1564.54,1564.54,1564.54,1564.54,0],["2010-10-01",1564.54,1564.54,1564.54,1564.54,0],["2010-10-04",1564.54,1564.54,1564.54,1564.54,0],["2010-10-05",1541.3,1541.3,1541.3,1541.3,100],["2010-10-06",1541.3,1541.3,1541.3,1541.3,0],["2010-10-07",1541.3,1541.3,1541.3,1541.3,0],["2010-10-08",1541.3,1541.3,1541.3,1541.3,0],["2010-10-11",1541.3,1541.3,1541.3,1541.3,100],["2010-10-12",1541.3,1541.3,1541.3,1541.3,0],["2010-10-13",1541.3,1541.3,1541.3,1541.3,0],["2010-10-14",1541.3,1541.3,1541.3,1541.3,0],["2010-10-15",1541.3,1541.3,1541.3,1541.3,0],["2010-10-18",1541.3,1541.3,1541.3,1541.3,0],["2010-10-19",1541.3,1541.3,1541.3,1541.3,0],["2010-10-20",1541.3,1541.3,1541.3,1541.3,0],["2010-10-21",1541.3,1541.3,1541.3,1541.3,0],["2010-10-22",1541.3,1541.3,1541.3,1541.3,0],["2010-10-25",1541.3,1541.3,1541.3,1541.3,0],["2010-10-26",1541.3,1541.3,1541.3,1541.3,0],["2010-10-27",1541.3,1541.3,1541.3,1541.3,0],["2010-10-28",1541.3,1541.3,1541.3,1541.3,0],["2010-10-29",1541.3,1541.3,1541.3,1541.3,0],["2010-11-01",1541.3,1541.3,1541.3,1541.3,0],["2010-11-02",1541.3,1541.3,1541.3,1541.3,0],["2010-11-03",1394.14,1394.14,1394.14,1394.14,200],["2010-11-04",1394.14,1394.14,1394.14,1394.14,0],["2010-11-05",1394.14,1394.14,1394.14,1394.14,0],["2010-11-08",1394.14,1394.14,1394.14,1394.14,0],["2010-11-09",1394.14,1394.14,1394.14,1394.14,0],["2010-11-10",1394.14,1394.14,1394.14,1394.14,0],["2010-11-11",1394.14,1394.14,1394.14,1394.14,0],["2010-11-12",1394.14,1394.14,1394.14,1394.14,0],["2010-11-15",1394.14,1394.14,1394.14,1394.14,0],["2010-11-16",1394.14,1394.14,1394.14,1394.14,0],["2010-11-17",1394.14,1394.14,1394.14,1394.14,0],["2010-11-18",1394.14,1394.14,1394.14,1394.14,0],["2010-11-19",1394.14,1394.14,1394.14,1394.14,0],["2010-11-22",1394.14,1394.14,1394.14,1394.14,0],["2010-11-23",1394.14,1394.14,1394.14,1394.14,0],["2010-11-24",1394.14,1394.14,1394.14,1394.14,0],["2010-11-25",1394.14,1394.14,1394.14,1394.14,0],["2010-11-26",1394.14,1394.14,1394.14,1394.14,0],["2010-11-29",1394.14,1394.14,1394.14,1394.14,0],["2010-11-30",1394.14,1394.14,1394.14,1394.14,0],["2010-12-01",1394.14,1394.14,1394.14,1394.14,0],["2010-12-02",1394.14,1394.14,1394.14,1394.14,0],["2010-12-03",1394.14,1394.14,1394.14,1394.14,0],["2010-12-06",1394.14,1394.14,1394.14,1394.14,0],["2010-12-07",1394.14,1394.14,1394.14,1394.14,0],["2010-12-08",1394.14,1394.14,1394.14,1394.14,0],["2010-12-09",1394.14,1394.14,1394.14,1394.14,0],["2010-12-10",1394.14,1394.14,1394.14,1394.14,0],["2010-12-13",1394.14,1394.14,1394.14,1394.14,0],["2010-12-14",1533.56,1533.56,1533.56,1533.56,100],["2010-12-15",1533.56,1533.56,1533.56,1533.56,0],["2010-12-16",1533.56,1533.56,1533.56,1533.56,0],["2010-12-17",1533.56,1533.56,1533.56,1533.56,0],["2010-12-20",1533.56,1533.56,1533.56,1533.56,0],["2010-12-21",1533.56,1533.56,1533.56,1533.56,0],["2010-12-22",1533.56,1533.56,1533.56,1533.56,0],["2010-12-23",1533.56,1533.56,1533.56,1533.56,0],["2010-12-24",1533.56,1533.56,1533.56,1533.56,0],["2010-12-27",1533.56,1533.56,1533.56,1533.56,0],["2010-12-28",1533.56,1533.56,1533.56,1533.56,0],["2010-12-29",1533.56,1533.56,1533.56,1533.56,0],["2010-12-30",1533.56,1533.56,1533.56,1533.56,0],["2010-12-31",1533.56,1533.56,1533.56,1533.56,0],["2011-01-04",1533.56,1533.56,1533.56,1533.56,0],["2011-01-05",1533.56,1533.56,1533.56,1533.56,0],["2011-01-06",1533.56,1533.56,1533.56,1533.56,0],["2011-01-07",1533.56,1533.56,1533.56,1533.56,0],["2011-01-10",1533.56,1533.56,1533.56,1533.56,0],["2011-01-11",1533.56,1533.56,1533.56,1533.56,0],["2011-01-12",1533.56,1533.56,1533.56,1533.56,0],["2011-01-13",1533.56,1533.56,1533.56,1533.56,0],["2011-01-14",1533.56,1533.56,1533.56,1533.56,0],["2011-01-17",1533.56,1533.56,1533.56,1533.56,0],["2011-01-18",1533.56,1533.56,1533.56,1533.56,0],["2011-01-19",1533.56,1533.56,1533.56,1533.56,0],["2011-01-20",1533.56,1533.56,1533.56,1533.56,0],["2011-01-21",1533.56,1533.56,1533.56,1533.56,0],["2011-01-24",0.0,0.0,0.0,0.0,0],["2011-01-27",0.0,0.0,0.0,0.0,0],["2011-02-08",1316.69,1316.69,1316.69,1316.69,3900],["2011-02-09",1316.69,1316.69,1316.69,1316.69,0],["2011-02-10",1316.69,1316.69,1316.69,1316.69,0],["2011-02-11",1316.69,1316.69,1316.69,1316.69,0],["2011-02-14",1316.69,1316.69,1316.69,1316.69,0],["2011-02-15",1316.69,1316.69,1316.69,1316.69,0],["2011-02-16",1316.69,1316.69,1316.69,1316.69,0],["2011-02-17",1316.69,1316.69,1316.69,1316.69,500],["2011-02-18",1316.69,1316.69,1316.69,1316.69,0],["2011-02-21",1316.69,1316.69,1316.69,1316.69,0],["2011-02-22",1316.69,1316.69,1316.69,1316.69,0],["2011-02-23",1316.69,1316.69,1316.69,1316.69,0],["2011-02-24",1316.69,1316.69,1316.69,1316.69,0],["2011-02-25",1316.69,1316.69,1316.69,1316.69,0],["2011-02-28",1316.69,1316.69,1316.69,1316.69,0],["2011-03-01",1316.69,1316.69,1316.69,1316.69,0],["2011-03-02",1316.69,1316.69,1316.69,1316.69,0],["2011-03-03",1316.69,1316.69,1316.69,1316.69,0],["2011-03-04",1316.69,1316.69,1316.69,1316.69,0],["2011-03-07",1316.69,1316.69,1316.69,1316.69,0],["2011-03-08",1316.69,1316.69,1316.69,1316.69,0],["2011-03-09",1316.69,1316.69,1316.69,1316.69,0],["2011-03-10",1316.69,1316.69,1316.69,1316.69,0],["2011-03-11",1316.69,1316.69,1316.69,1316.69,0],["2011-03-14",1185.02,1185.02,1185.02,1185.02,500],["2011-03-15",1185.02,1185.02,1185.02,1185.02,0],["2011-03-16",1185.02,1185.02,1185.02,1185.02,0],["2011-03-17",1185.02,1185.02,1185.02,1185.02,0],["2011-03-18",1185.02,1185.02,1185.02,1185.02,0],["2011-03-21",1185.02,1185.02,1185.02,1185.02,0],["2011-03-22",1185.02,1185.02,1185.02,1185.02,0],["2011-03-23",1185.02,1185.02,1185.02,1185.02,0],["2011-03-24",1185.02,1185.02,1185.02,1185.02,0],["2011-03-25",1185.02,1185.02,1185.02,1185.02,0],["2011-03-28",1185.02,1185.02,1185.02,1185.02,0],["2011-03-29",1185.02,1185.02,1185.02,1185.02,0],["2011-03-30",1185.02,1185.02,1185.02,1185.02,0],["2011-03-31",1185.02,1185.02,1185.02,1185.02,0],["2011-04-01",1185.02,1185.02,1185.02,1185.02,0],["2011-04-04",1185.02,1185.02,1185.02,1185.02,0],["2011-04-05",1185.02,1185.02,1185.02,1185.02,0],["2011-04-06",1185.02,1185.02,1185.02,1185.02,0],["2011-04-07",1185.02,1185.02,1185.02,1185.02,0],["2011-04-08",1185.02,1185.02,1185.02,1185.02,0],["2011-04-13",1185.02,1185.02,1185.02,1185.02,0],["2011-04-14",1185.02,1185.02,1185.02,1185.02,0],["2011-04-15",1185.02,1185.02,1185.02,1185.02,0],["2011-04-18",1185.02,1185.02,1185.02,1185.02,0],["2011-04-19",1185.02,1185.02,1185.02,1185.02,0],["2011-04-20",1185.02,1185.02,1185.02,1185.02,0],["2011-04-21",1185.02,1185.02,1185.02,1185.02,0],["2011-04-22",1239.24,1316.69,1239.24,1239.24,25700],["2011-04-25",1285.71,1285.71,1285.71,1285.71,0],["2011-04-26",1285.71,1285.71,1285.71,1285.71,0],["2011-04-27",1285.71,1285.71,1285.71,1285.71,0],["2011-04-28",1285.71,1285.71,1285.71,1285.71,0],["2011-04-29",1285.71,1285.71,1285.71,1285.71,0],["2011-05-04",1285.71,1285.71,1285.71,1285.71,0],["2011-05-05",1285.71,1285.71,1285.71,1285.71,0],["2011-05-06",1285.71,1285.71,1285.71,1285.71,0],["2011-05-09",1285.71,1285.71,1285.71,1285.71,0],["2011-05-10",1285.71,1285.71,1285.71,1285.71,0],["2011-05-11",1285.71,1285.71,1285.71,1285.71,0],["2011-05-12",1285.71,1285.71,1285.71,1285.71,0],["2011-05-13",1285.71,1285.71,1285.71,1285.71,0],["2011-05-16",1285.71,1285.71,1285.71,1285.71,0],["2011-05-17",1285.71,1285.71,1285.71,1285.71,0],["2011-05-18",1285.71,1285.71,1285.71,1285.71,0],["2011-05-19",1285.71,1285.71,1285.71,1285.71,0],["2011-05-20",1285.71,1285.71,1285.71,1285.71,0],["2011-05-23",1285.71,1285.71,1285.71,1285.71,0],["2011-05-24",1285.71,1285.71,1285.71,1285.71,0],["2011-05-25",1285.71,1285.71,1285.71,1285.71,0],["2011-05-26",1285.71,1285.71,1285.71,1285.71,0],["2011-05-27",1285.71,1285.71,1285.71,1285.71,0],["2011-05-30",1285.71,1285.71,1285.71,1285.71,0],["2011-05-31",1285.71,1285.71,1285.71,1285.71,0],["2011-06-01",1285.71,1285.71,1285.71,1285.71,0],["2011-06-02",1285.71,1285.71,1285.71,1285.71,0],["2011-06-03",1285.71,1285.71,1285.71,1285.71,0],["2011-06-06",1285.71,1285.71,1285.71,1285.71,0],["2011-06-07",1285.71,1285.71,1285.71,1285.71,0],["2011-06-08",1285.71,1285.71,1285.71,1285.71,0],["2011-06-09",1285.71,1285.71,1285.71,1285.71,0],["2011-06-10",1285.71,1285.71,1285.71,1285.71,0],["2011-06-13",1285.71,1285.71,1285.71,1285.71,0],["2011-06-14",1285.71,1285.71,1285.71,1285.71,0],["2011-06-15",1285.71,1285.71,1285.71,1285.71,0],["2011-06-16",1285.71,1285.71,1285.71,1285.71,0],["2011-06-17",1285.71,1285.71,1285.71,1285.71,0],["2011-06-20",1285.71,1285.71,1285.71,1285.71,0],["2011-06-21",1285.71,1285.71,1285.71,1285.71,0],["2011-06-22",1285.71,1285.71,1285.71,1285.71,0],["2011-06-23",1285.71,1285.71,1285.71,1285.71,0],["2011-06-24",1285.71,1285.71,1285.71,1285.71,0],["2011-06-27",1285.71,1285.71,1285.71,1285.71,0],["2011-06-28",1285.71,1285.71,1285.71,1285.71,0],["2011-06-29",1285.71,1285.71,1285.71,1285.71,0],["2011-06-30",1285.71,1285.71,1285.71,1285.71,0],["2011-07-01",1285.71,1285.71,1285.71,1285.71,0],["2011-07-04",1285.71,1285.71,1285.71,1285.71,0],["2011-07-05",1285.71,1285.71,1285.71,1285.71,0],["2011-07-06",1285.71,1285.71,1285.71,1285.71,0],["2011-07-07",1285.71,1285.71,1285.71,1285.71,0],["2011-07-08",1285.71,1285.71,1285.71,1285.71,0],["2011-07-11",1285.71,1285.71,1285.71,1285.71,0],["2011-07-12",1285.71,1285.71,1285.71,1285.71,0],["2011-07-13",1285.71,1285.71,1285.71,1285.71,0],["2011-07-14",1285.71,1285.71,1285.71,1285.71,0],["2011-07-15",1285.71,1285.71,1285.71,1285.71,0],["2011-07-18",1285.71,1285.71,1285.71,1285.71,0],["2011-07-19",1285.71,1285.71,1285.71,1285.71,0],["2011-07-20",1285.71,1285.71,1285.71,1285.71,0],["2011-07-21",1285.71,1285.71,1285.71,1285.71,0],["2011-07-22",1285.71,1285.71,1285.71,1285.71,0],["2011-07-25",1285.71,1285.71,1285.71,1285.71,0],["2011-07-26",1285.71,1285.71,1285.71,1285.71,0],["2011-07-27",1285.71,1285.71,1285.71,1285.71,0],["2011-07-28",1285.71,1285.71,1285.71,1285.71,0],["2011-07-29",1285.71,1285.71,1285.71,1285.71,0],["2011-08-01",1285.71,1285.71,1285.71,1285.71,0],["2011-08-02",1285.71,1285.71,1285.71,1285.71,0],["2011-08-03",1285.71,1285.71,1285.71,1285.71,0],["2011-08-04",1285.71,1285.71,1285.71,1285.71,0],["2011-08-05",1285.71,1285.71,1285.71,1285.71,0],["2011-08-08",1285.71,1285.71,1285.71,1285.71,0],["2011-08-09",1285.71,1285.71,1285.71,1285.71,0],["2011-08-10",1285.71,1285.71,1285.71,1285.71,0],["2011-08-11",1285.71,1285.71,1285.71,1285.71,0],["2011-08-12",1285.71,1285.71,1285.71,1285.71,0],["2011-08-15",1285.71,1285.71,1285.71,1285.71,0],["2011-08-16",1285.71,1285.71,1285.71,1285.71,0],["2011-08-17",1285.71,1285.71,1285.71,1285.71,0],["2011-08-18",1285.71,1285.71,1285.71,1285.71,0],["2011-08-19",1285.71,1285.71,1285.71,1285.71,0],["2011-08-22",1285.71,1285.71,1285.71,1285.71,0],["2011-08-23",1285.71,1285.71,1285.71,1285.71,0],["2011-08-24",1285.71,1285.71,1285.71,1285.71,0],["2011-08-25",1285.71,1285.71,1285.71,1285.71,0],["2011-08-26",1285.71,1285.71,1285.71,1285.71,0],["2011-08-29",1184.2,1184.2,1184.2,1184.2,7200],["2011-08-30",1184.2,1184.2,1184.2,1184.2,0],["2011-08-31",1184.2,1184.2,1184.2,1184.2,0],["2011-09-01",1184.2,1184.2,1184.2,1184.2,0],["2011-09-05",1184.2,1184.2,1184.2,1184.2,0],["2011-09-06",1184.2,1184.2,1184.2,1184.2,0],["2011-09-07",1184.2,1184.2,1184.2,1184.2,0],["2011-09-08",1184.2,1184.2,1184.2,1184.2,0],["2011-09-09",1184.2,1184.2,1184.2,1184.2,0],["2011-09-12",1184.2,1184.2,1184.2,1184.2,0],["2011-09-13",1184.2,1184.2,1184.2,1184.2,0],["2011-09-14",1184.2,1184.2,1184.2,1184.2,0],["2011-09-15",1184.2,1184.2,1184.2,1184.2,0],["2011-09-16",1184.2,1184.2,1184.2,1184.2,0],["2011-09-19",1184.2,1184.2,1184.2,1184.2,0],["2011-09-20",1184.2,1184.2,1184.2,1184.2,0],["2011-09-21",1184.2,1184.2,1184.2,1184.2,0],["2011-09-22",1184.2,1184.2,1184.2,1184.2,0],["2011-09-23",1184.2,1184.2,1184.2,1184.2,0],["2011-09-26",1184.2,1184.2,1184.2,1184.2,0],["2011-09-27",1184.2,1184.2,1184.2,1184.2,0],["2011-09-28",1184.2,1184.2,1184.2,1184.2,0],["2011-09-29",1184.2,1184.2,1184.2,1184.2,0],["2011-09-30",1184.2,1184.2,1184.2,1184.2,0],["2011-10-03",1184.2,1184.2,1184.2,1184.2,0],["2011-10-04",1184.2,1184.2,1184.2,1184.2,0],["2011-10-05",1184.2,1184.2,1184.2,1184.2,0],["2011-10-06",1184.2,1184.2,1184.2,1184.2,0],["2011-10-07",1184.2,1184.2,1184.2,1184.2,0],["2011-10-10",1184.2,1184.2,1184.2,1184.2,0],["2011-10-11",1184.2,1184.2,1184.2,1184.2,0],["2011-10-12",1184.2,1184.2,1184.2,1184.2,0],["2011-10-13",1184.2,1184.2,1184.2,1184.2,0],["2011-10-14",1184.2,1184.2,1184.2,1184.2,0],["2011-10-17",1184.2,1184.2,1184.2,1184.2,0],["2011-10-18",1184.2,1184.2,1184.2,1184.2,0],["2011-10-19",1184.2,1184.2,1184.2,1184.2,0],["2011-10-20",1184.2,1184.2,1184.2,1184.2,0],["2011-10-21",1184.2,1184.2,1184.2,1184.2,0],["2011-10-24",1184.2,1184.2,1184.2,1184.2,0],["2011-10-25",1184.2,1184.2,1184.2,1184.2,0],["2011-10-26",1184.2,1184.2,1184.2,1184.2,0],["2011-10-27",1184.2,1184.2,1184.2,1184.2,0],["2011-10-28",1184.2,1184.2,1184.2,1184.2,0],["2011-10-31",1184.2,1184.2,1184.2,1184.2,0],["2011-11-01",1184.2,1184.2,1184.2,1184.2,0],["2011-11-02",1184.2,1184.2,1184.2,1184.2,0],["2011-11-03",1184.2,1184.2,1184.2,1184.2,0],["2011-11-04",1184.2,1184.2,1184.2,1184.2,0],["2011-11-07",1184.2,1184.2,1184.2,1184.2,0],["2011-11-08",1184.2,1184.2,1184.2,1184.2,0],["2011-11-09",1184.2,1184.2,1184.2,1184.2,0],["2011-11-10",1184.2,1184.2,1184.2,1184.2,0],["2011-11-11",1184.2,1184.2,1184.2,1184.2,0],["2011-11-14",1184.2,1184.2,1184.2,1184.2,0],["2011-11-15",1184.2,1184.2,1184.2,1184.2,0],["2011-11-16",1184.2,1184.2,1184.2,1184.2,0],["2011-11-17",1184.2,1184.2,1184.2,1184.2,0],["2011-11-18",1184.2,1184.2,1184.2,1184.2,0],["2011-11-21",1184.2,1184.2,1184.2,1184.2,0],["2011-11-22",1184.2,1184.2,1184.2,1184.2,0],["2011-11-23",1184.2,1184.2,1184.2,1184.2,0],["2011-11-24",1184.2,1184.2,1184.2,1184.2,0],["2011-11-25",1184.2,1184.2,1184.2,1184.2,0],["2011-11-28",1184.2,1184.2,1184.2,1184.2,0],["2011-11-29",1184.2,1184.2,1184.2,1184.2,0],["2011-11-30",1184.2,1184.2,1184.2,1184.2,0],["2011-12-01",1184.2,1184.2,1184.2,1184.2,0],["2011-12-02",1184.2,1184.2,1184.2,1184.2,0],["2011-12-05",1184.2,1184.2,1184.2,1184.2,0],["2011-12-06",1184.2,1184.2,1184.2,1184.2,0],["2011-12-07",1184.2,1184.2,1184.2,1184.2,0],["2011-12-08",1184.2,1184.2,1184.2,1184.2,0],["2011-12-09",1184.2,1184.2,1184.2,1184.2,0],["2011-12-12",1184.2,1184.2,1184.2,1184.2,0],["2011-12-13",1184.2,1184.2,1184.2,1184.2,0],["2011-12-14",1184.2,1184.2,1184.2,1184.2,0],["2011-12-15",1184.2,1184.2,1184.2,1184.2,0],["2011-12-16",1184.2,1184.2,1184.2,1184.2,0],["2011-12-19",1184.2,1184.2,1184.2,1184.2,0],["2011-12-20",1184.2,1184.2,1184.2,1184.2,0],["2011-12-21",1184.2,1184.2,1184.2,1184.2,0],["2011-12-22",1184.2,1184.2,1184.2,1184.2,0],["2011-12-23",1184.2,1184.2,1184.2,1184.2,0],["2011-12-26",1184.2,1184.2,1184.2,1184.2,0],["2011-12-27",1184.2,1184.2,1184.2,1184.2,0],["2011-12-28",1184.2,1184.2,1184.2,1184.2,0],["2011-12-29",1184.2,1184.2,1184.2,1184.2,0],["2011-12-30",1184.2,1184.2,1184.2,1184.2,0],["2012-01-03",1184.2,1184.2,1184.2,1184.2,0],["2012-01-04",1184.2,1184.2,1184.2,1184.2,0],["2012-01-05",1184.2,1184.2,1184.2,1184.2,0],["2012-01-06",1184.2,1184.2,1184.2,1184.2,0],["2012-01-09",1184.2,1184.2,1184.2,1184.2,0],["2012-01-10",1184.2,1184.2,1184.2,1184.2,0],["2012-01-11",1184.2,1184.2,1184.2,1184.2,0],["2012-01-12",1184.2,1184.2,1184.2,1184.2,0],["2012-01-13",1184.2,1184.2,1184.2,1184.2,0],["2012-01-16",1184.2,1184.2,1184.2,1184.2,0],["2012-01-17",1184.2,1184.2,1184.2,1184.2,0],["2012-01-18",1184.2,1184.2,1184.2,1184.2,0],["2012-01-19",1184.2,1184.2,1184.2,1184.2,0],["2012-01-20",1184.2,1184.2,1184.2,1184.2,0],["2012-01-30",1184.2,1184.2,1184.2,1184.2,0],["2012-01-31",1184.2,1184.2,1184.2,1184.2,0],["2012-02-01",1184.2,1184.2,1184.2,1184.2,0],["2012-02-03",1184.2,1184.2,1184.2,1184.2,0],["2012-02-06",1184.2,1184.2,1184.2,1184.2,0],["2012-02-07",1184.2,1184.2,1184.2,1184.2,0],["2012-02-08",1184.2,1184.2,1184.2,1184.2,0],["2012-02-09",1184.2,1184.2,1184.2,1184.2,0],["2012-02-10",1184.2,1184.2,1184.2,1184.2,0],["2012-02-13",1184.2,1184.2,1184.2,1184.2,0],["2012-02-14",1184.2,1184.2,1184.2,1184.2,0],["2012-02-15",1184.2,1184.2,1184.2,1184.2,0],["2012-02-16",1184.2,1184.2,1184.2,1184.2,0],["2012-02-17",1184.2,1184.2,1184.2,1184.2,0],["2012-02-20",1184.2,1184.2,1184.2,1184.2,0],["2012-02-21",1184.2,1184.2,1184.2,1184.2,0],["2012-02-22",1184.2,1184.2,1184.2,1184.2,0],["2012-02-23",1184.2,1184.2,1184.2,1184.2,0],["2012-02-24",1184.2,1184.2,1184.2,1184.2,0],["2012-02-27",1184.2,1184.2,1184.2,1184.2,0],["2012-02-28",1184.2,1184.2,1184.2,1184.2,0],["2012-02-29",1184.2,1184.2,1184.2,1184.2,0],["2012-03-01",1184.2,1184.2,1184.2,1184.2,0],["2012-03-02",1184.2,1184.2,1184.2,1184.2,0],["2012-03-05",1184.2,1184.2,1184.2,1184.2,0],["2012-03-06",1184.2,1184.2,1184.2,1184.2,0],["2012-03-07",1184.2,1184.2,1184.2,1184.2,0],["2012-03-08",1184.2,1184.2,1184.2,1184.2,0],["2012-03-09",1184.2,1184.2,1184.2,1184.2,0],["2012-03-12",1184.2,1184.2,1184.2,1184.2,0],["2012-03-13",1184.2,1184.2,1184.2,1184.2,0],["2012-03-14",1184.2,1184.2,1184.2,1184.2,0],["2012-03-15",1184.2,1184.2,1184.2,1184.2,0],["2012-03-16",1184.2,1184.2,1184.2,1184.2,0],["2012-03-19",1184.2,1184.2,1184.2,1184.2,0],["2012-03-20",1184.2,1184.2,1184.2,1184.2,0],["2012-03-21",1184.2,1184.2,1184.2,1184.2,0],["2012-03-22",1184.2,1184.2,1184.2,1184.2,0],["2012-03-23",1184.2,1184.2,1184.2,1184.2,0],["2012-03-26",1184.2,1184.2,1184.2,1184.2,0],["2012-03-27",1184.2,1184.2,1184.2,1184.2,0],["2012-03-28",1184.2,1184.2,1184.2,1184.2,0],["2012-03-29",1184.2,1184.2,1184.2,1184.2,0],["2012-03-30",1184.2,1184.2,1184.2,1184.2,0],["2012-04-03",1184.2,1184.2,1184.2,1184.2,0],["2012-04-04",1184.2,1184.2,1184.2,1184.2,0],["2012-04-05",1184.2,1184.2,1184.2,1184.2,0],["2012-04-06",1184.2,1184.2,1184.2,1184.2,0],["2012-04-09",1184.2,1184.2,1184.2,1184.2,0],["2012-04-10",1184.2,1184.2,1184.2,1184.2,0],["2012-04-11",1184.2,1184.2,1184.2,1184.2,0],["2012-04-12",1184.2,1184.2,1184.2,1184.2,0],["2012-04-13",1184.2,1184.2,1184.2,1184.2,0],["2012-04-16",1184.2,1184.2,1184.2,1184.2,0],["2012-04-17",1184.2,1184.2,1184.2,1184.2,0],["2012-04-18",1184.2,1184.2,1184.2,1184.2,0],["2012-04-19",1184.2,1184.2,1184.2,1184.2,0],["2012-04-20",1184.2,1184.2,1184.2,1184.2,0],["2012-04-23",1184.2,1184.2,1184.2,1184.2,0],["2012-04-24",1184.2,1184.2,1184.2,1184.2,0],["2012-04-25",1184.2,1184.2,1184.2,1184.2,0],["2012-04-26",1184.2,1184.2,1184.2,1184.2,0],["2012-04-27",1184.2,1184.2,1184.2,1184.2,0],["2012-05-02",1184.2,1184.2,1184.2,1184.2,0],["2012-05-03",1184.2,1184.2,1184.2,1184.2,0],["2012-05-04",1184.2,1184.2,1184.2,1184.2,0],["2012-05-07",1184.2,1184.2,1184.2,1184.2,0],["2012-05-08",1184.2,1184.2,1184.2,1184.2,0],["2012-05-09",1184.2,1184.2,1184.2,1184.2,0],["2012-05-10",1184.2,1184.2,1184.2,1184.2,0],["2012-05-11",1184.2,1184.2,1184.2,1184.2,0],["2012-05-14",1184.2,1184.2,1184.2,1184.2,0],["2012-05-15",1184.2,1184.2,1184.2,1184.2,0],["2012-05-16",1184.2,1184.2,1184.2,1184.2,0],["2012-05-17",1184.2,1184.2,1184.2,1184.2,0],["2012-05-18",1184.2,1184.2,1184.2,1184.2,0],["2012-05-21",1184.2,1184.2,1184.2,1184.2,0],["2012-05-22",1184.2,1184.2,1184.2,1184.2,0],["2012-05-23",1184.2,1184.2,1184.2,1184.2,0],["2012-05-24",1184.2,1184.2,1184.2,1184.2,0],["2012-05-25",1184.2,1184.2,1184.2,1184.2,0],["2012-05-28",1184.2,1184.2,1184.2,1184.2,0],["2012-05-29",1184.2,1184.2,1184.2,1184.2,0],["2012-05-30",1184.2,1184.2,1184.2,1184.2,0],["2012-05-31",1184.2,1184.2,1184.2,1184.2,0],["2012-06-01",1184.2,1184.2,1184.2,1184.2,0],["2012-06-04",1184.2,1184.2,1184.2,1184.2,0],["2012-06-05",1184.2,1184.2,1184.2,1184.2,0],["2012-06-06",1184.2,1184.2,1184.2,1184.2,0],["2012-06-07",1184.2,1184.2,1184.2,1184.2,0],["2012-06-08",1184.2,1184.2,1184.2,1184.2,0],["2012-06-11",1184.2,1184.2,1184.2,1184.2,0],["2012-06-12",1184.2,1184.2,1184.2,1184.2,0],["2012-06-13",1184.2,1184.2,1184.2,1184.2,0],["2012-06-14",1184.2,1184.2,1184.2,1184.2,0],["2012-06-15",1184.2,1184.2,1184.2,1184.2,0],["2012-06-18",1184.2,1184.2,1184.2,1184.2,0],["2012-06-19",1184.2,1184.2,1184.2,1184.2,0],["2012-06-20",1184.2,1184.2,1184.2,1184.2,0],["2012-06-21",1184.2,1184.2,1184.2,1184.2,0],["2012-06-22",1184.2,1184.2,1184.2,1184.2,0],["2012-06-25",1184.2,1184.2,1184.2,1184.2,0],["2012-06-26",1184.2,1184.2,1184.2,1184.2,0],["2012-06-27",1184.2,1184.2,1184.2,1184.2,0],["2012-06-28",1184.2,1184.2,1184.2,1184.2,0],["2012-06-29",1184.2,1184.2,1184.2,1184.2,0],["2012-07-02",1184.2,1184.2,1184.2,1184.2,0],["2012-07-03",1184.2,1184.2,1184.2,1184.2,0],["2012-07-04",1184.2,1184.2,1184.2,1184.2,0],["2012-07-05",1184.2,1184.2,1184.2,1184.2,0],["2012-07-06",1184.2,1184.2,1184.2,1184.2,0],["2012-07-09",1184.2,1184.2,1184.2,1184.2,0],["2012-07-10",1184.2,1184.2,1184.2,1184.2,0],["2012-07-11",1184.2,1184.2,1184.2,1184.2,0],["2012-07-12",1184.2,1184.2,1184.2,1184.2,0],["2012-07-13",1184.2,1184.2,1184.2,1184.2,0],["2012-07-16",1184.2,1184.2,1184.2,1184.2,0],["2012-07-17",1184.2,1184.2,1184.2,1184.2,0],["2012-07-18",1184.2,1184.2,1184.2,1184.2,0],["2012-07-19",1184.2,1184.2,1184.2,1184.2,0],["2012-07-20",1184.2,1184.2,1184.2,1184.2,0],["2012-07-23",1184.2,1184.2,1184.2,1184.2,0],["2012-07-24",1184.2,1184.2,1184.2,1184.2,0],["2012-07-25",1184.2,1184.2,1184.2,1184.2,0],["2012-07-26",1184.2,1184.2,1184.2,1184.2,0],["2012-07-27",1184.2,1184.2,1184.2,1184.2,0],["2012-07-30",1184.2,1184.2,1184.2,1184.2,0],["2012-07-31",1184.2,1184.2,1184.2,1184.2,0],["2012-08-01",1118.93,1118.93,1118.93,1118.93,17100],["2012-08-02",1118.93,1118.93,1118.93,1118.93,0],["2012-08-03",1118.93,1118.93,1118.93,1118.93,0],["2012-08-06",1118.93,1118.93,1118.93,1118.93,0],["2012-08-07",1118.93,1118.93,1118.93,1118.93,0],["2012-08-08",1118.93,1118.93,1118.93,1118.93,0],["2012-08-09",1118.93,1118.93,1118.93,1118.93,0],["2012-08-10",1118.93,1118.93,1118.93,1118.93,0],["2012-08-13",1118.93,1118.93,1118.93,1118.93,0],["2012-08-14",1118.93,1118.93,1118.93,1118.93,0],["2012-08-15",1118.93,1118.93,1118.93,1118.93,0],["2012-08-16",1118.93,1118.93,1118.93,1118.93,0],["2012-08-17",1118.93,1118.93,1118.93,1118.93,0],["2012-08-20",1118.93,1118.93,1118.93,1118.93,0],["2012-08-21",1118.93,1118.93,1118.93,1118.93,0],["2012-08-22",1118.93,1118.93,1118.93,1118.93,0],["2012-08-23",1118.93,1118.93,1118.93,1118.93,0],["2012-08-24",1118.93,1118.93,1118.93,1118.93,0],["2012-08-27",1118.93,1118.93,1118.93,1118.93,0],["2012-08-28",1118.93,1118.93,1118.93,1118.93,0],["2012-08-29",1118.93,1118.93,1118.93,1118.93,0],["2012-08-30",1118.93,1118.93,1118.93,1118.93,0],["2012-08-31",1118.93,1118.93,1118.93,1118.93,0],["2012-09-04",1118.93,1118.93,1118.93,1118.93,0],["2012-09-05",1118.93,1118.93,1118.93,1118.93,0],["2012-09-06",1118.93,1118.93,1118.93,1118.93,0],["2012-09-07",1118.93,1118.93,1118.93,1118.93,0],["2012-09-10",1118.93,1118.93,1118.93,1118.93,0],["2012-09-11",1118.93,1118.93,1118.93,1118.93,0],["2012-09-12",1118.93,1118.93,1118.93,1118.93,0],["2012-09-13",1118.93,1118.93,1118.93,1118.93,0],["2012-09-14",1118.93,1118.93,1118.93,1118.93,0],["2012-09-17",1118.93,1118.93,1118.93,1118.93,0],["2012-09-18",1118.93,1118.93,1118.93,1118.93,0],["2012-09-19",1118.93,1118.93,1118.93,1118.93,0],["2012-09-20",1118.93,1118.93,1118.93,1118.93,0],["2012-09-21",1118.93,1118.93,1118.93,1118.93,0],["2012-09-24",1118.93,1118.93,1118.93,1118.93,0],["2012-09-25",1118.93,1118.93,1118.93,1118.93,0],["2012-09-26",1118.93,1118.93,1118.93,1118.93,0],["2012-09-27",1118.93,1118.93,1118.93,1118.93,0],["2012-09-28",1118.93,1118.93,1118.93,1118.93,0],["2012-10-01",1118.93,1118.93,1118.93,1118.93,0],["2012-10-02",1118.93,1118.93,1118.93,1118.93,0],["2012-10-03",1118.93,1118.93,1118.93,1118.93,0],["2012-10-04",1118.93,1118.93,1118.93,1118.93,0],["2012-10-05",1118.93,1118.93,1118.93,1118.93,0],["2012-10-08",1118.93,1118.93,1118.93,1118.93,0],["2012-10-09",1118.93,1118.93,1118.93,1118.93,0],["2012-10-10",1118.93,1118.93,1118.93,1118.93,0],["2012-10-11",1118.93,1118.93,1118.93,1118.93,0],["2012-10-12",1118.93,1118.93,1118.93,1118.93,0],["2012-10-15",1118.93,1118.93,1118.93,1118.93,0],["2012-10-16",1118.93,1118.93,1118.93,1118.93,0],["2012-10-17",1118.93,1118.93,1118.93,1118.93,0],["2012-10-18",1118.93,1118.93,1118.93,1118.93,0],["2012-10-19",1118.93,1118.93,1118.93,1118.93,0],["2012-10-22",1118.93,1118.93,1118.93,1118.93,0],["2012-10-23",1118.93,1118.93,1118.93,1118.93,0],["2012-10-24",1118.93,1118.93,1118.93,1118.93,0],["2012-10-25",1118.93,1118.93,1118.93,1118.93,0],["2012-10-26",1118.93,1118.93,1118.93,1118.93,0],["2012-10-29",1118.93,1118.93,1118.93,1118.93,0],["2012-10-30",1118.93,1118.93,1118.93,1118.93,0],["2012-10-31",1118.93,1118.93,1118.93,1118.93,0],["2012-11-01",1118.93,1118.93,1118.93,1118.93,0],["2012-11-02",1118.93,1118.93,1118.93,1118.93,0],["2012-11-05",1118.93,1118.93,1118.93,1118.93,0],["2012-11-06",1118.93,1118.93,1118.93,1118.93,0],["2012-11-07",1118.93,1118.93,1118.93,1118.93,0],["2012-11-08",1118.93,1118.93,1118.93,1118.93,0],["2012-11-09",1118.93,1118.93,1118.93,1118.93,0],["2012-11-12",1118.93,1118.93,1118.93,1118.93,0],["2012-11-13",1118.93,1118.93,1118.93,1118.93,0],["2012-11-14",1118.93,1118.93,1118.93,1118.93,0],["2012-11-15",1118.93,1118.93,1118.93,1118.93,0],["2012-11-16",1118.93,1118.93,1118.93,1118.93,0],["2012-11-19",1118.93,1118.93,1118.93,1118.93,0],["2012-11-20",673.34,673.34,673.34,673.34,3500],["2012-11-21",673.34,673.34,673.34,673.34,0],["2012-11-22",673.34,673.34,673.34,673.34,0],["2012-11-23",673.34,673.34,673.34,673.34,0],["2012-11-26",673.34,673.34,673.34,673.34,0],["2012-11-27",673.34,673.34,673.34,673.34,0],["2012-11-28",673.34,673.34,673.34,673.34,0],["2012-11-29",673.34,673.34,673.34,673.34,0],["2012-11-30",673.34,673.34,673.34,673.34,0],["2012-12-03",673.34,673.34,673.34,673.34,0],["2012-12-04",673.34,673.34,673.34,673.34,0],["2012-12-05",673.34,673.34,673.34,673.34,0],["2012-12-06",673.34,673.34,673.34,673.34,0],["2012-12-07",673.34,673.34,673.34,673.34,0],["2012-12-10",673.34,673.34,673.34,673.34,0],["2012-12-11",673.34,673.34,673.34,673.34,0],["2012-12-12",673.34,673.34,673.34,673.34,0],["2012-12-13",673.34,673.34,673.34,673.34,0],["2012-12-14",673.34,673.34,673.34,673.34,0],["2012-12-17",673.34,673.34,673.34,673.34,0],["2012-12-18",673.34,673.34,673.34,673.34,0],["2012-12-19",673.34,673.34,673.34,673.34,0],["2012-12-20",673.34,673.34,673.34,673.34,0],["2012-12-21",673.34,673.34,673.34,673.34,0],["2012-12-24",673.34,673.34,673.34,673.34,0],["2012-12-25",673.34,673.34,673.34,673.34,0],["2012-12-26",673.34,673.34,673.34,673.34,0],["2012-12-27",673.34,673.34,673.34,673.34,0],["2012-12-28",673.34,673.34,673.34,673.34,0],["2013-01-02",673.34,673.34,673.34,673.34,0],["2013-01-03",673.34,673.34,673.34,673.34,0],["2013-01-04",673.34,673.34,673.34,673.34,0],["2013-01-07",405.98,405.98,405.98,405.98,3600],["2013-01-08",405.98,405.98,405.98,405.98,0],["2013-01-09",405.98,405.98,405.98,405.98,0],["2013-01-10",405.98,405.98,405.98,405.98,0],["2013-01-11",405.98,405.98,405.98,405.98,0],["2013-01-14",405.98,405.98,405.98,405.98,0],["2013-01-15",405.98,405.98,405.98,405.98,0],["2013-01-16",405.98,405.98,405.98,405.98,0],["2013-01-17",405.98,405.98,405.98,405.98,0],["2013-01-18",405.98,405.98,405.98,405.98,0],["2013-01-21",405.98,405.98,405.98,405.98,0],["2013-01-22",405.98,405.98,405.98,405.98,0],["2013-01-23",405.98,405.98,405.98,405.98,0],["2013-01-24",405.98,405.98,405.98,405.98,0],["2013-01-25",405.98,405.98,405.98,405.98,0],["2013-01-28",405.98,405.98,405.98,405.98,0],["2013-01-29",405.98,405.98,405.98,405.98,0],["2013-01-30",405.98,405.98,405.98,405.98,0],["2013-01-31",405.98,405.98,405.98,405.98,0],["2013-02-01",405.98,405.98,405.98,405.98,0],["2013-02-04",405.98,405.98,405.98,405.98,0],["2013-02-05",405.98,405.98,405.98,405.98,0],["2013-02-06",405.98,405.98,405.98,405.98,0],["2013-02-07",405.98,405.98,405.98,405.98,0],["2013-02-08",405.98,405.98,405.98,405.98,0],["2013-02-18",405.98,405.98,405.98,405.98,0],["2013-02-19",405.98,405.98,405.98,405.98,0],["2013-02-20",405.98,405.98,405.98,405.98,0],["2013-02-21",405.98,405.98,405.98,405.98,0],["2013-02-22",405.98,405.98,405.98,405.98,0],["2013-02-25",405.98,405.98,405.98,405.98,0],["2013-02-26",405.98,405.98,405.98,405.98,0],["2013-02-27",405.98,405.98,405.98,405.98,0],["2013-02-28",405.98,405.98,405.98,405.98,0],["2013-03-01",405.98,405.98,405.98,405.98,0],["2013-03-04",405.98,405.98,405.98,405.98,0],["2013-03-05",405.98,405.98,405.98,405.98,0],["2013-03-06",405.98,405.98,405.98,405.98,0],["2013-03-07",405.98,405.98,405.98,405.98,0],["2013-03-08",405.98,405.98,405.98,405.98,0],["2013-03-11",405.98,405.98,405.98,405.98,0],["2013-03-12",405.98,405.98,405.98,405.98,0],["2013-03-13",405.98,405.98,405.98,405.98,0],["2013-03-14",405.98,405.98,405.98,405.98,0],["2013-03-15",405.98,405.98,405.98,405.98,0],["2013-03-18",405.98,405.98,405.98,405.98,0],["2013-03-19",405.98,405.98,405.98,405.98,0],["2013-03-20",405.98,405.98,405.98,405.98,0],["2013-03-21",405.98,405.98,405.98,405.98,0],["2013-03-22",405.98,405.98,405.98,405.98,0],["2013-03-25",405.98,405.98,405.98,405.98,0],["2013-03-26",405.98,405.98,405.98,405.98,0],["2013-03-27",405.98,405.98,405.98,405.98,0],["2013-03-28",405.98,405.98,405.98,405.98,0],["2013-03-29",405.98,405.98,405.98,405.98,0],["2013-04-01",405.98,405.98,405.98,405.98,0],["2013-04-02",405.98,405.98,405.98,405.98,0],["2013-04-03",405.98,405.98,405.98,405.98,0],["2013-04-04",405.98,405.98,405.98,405.98,0],["2013-04-05",405.98,405.98,405.98,405.98,0],["2013-04-08",405.98,405.98,405.98,405.98,0],["2013-04-09",405.98,405.98,405.98,405.98,0],["2013-04-10",405.98,405.98,405.98,405.98,0],["2013-04-11",405.98,405.98,405.98,405.98,0],["2013-04-12",564.42,564.42,564.42,564.42,100],["2013-04-15",564.42,564.42,564.42,564.42,0],["2013-04-16",564.42,564.42,564.42,564.42,0],["2013-04-17",613.93,613.93,613.93,613.93,100],["2013-04-18",613.93,613.93,613.93,613.93,0],["2013-04-22",673.34,673.34,673.34,673.34,100],["2013-04-23",673.34,673.34,673.34,673.34,0],["2013-04-24",673.34,673.34,673.34,673.34,0],["2013-04-25",673.34,673.34,673.34,673.34,0],["2013-04-26",673.34,673.34,673.34,673.34,0],["2013-05-02",673.34,673.34,673.34,673.34,0],["2013-05-03",673.34,673.34,673.34,673.34,0],["2013-05-06",732.75,732.75,732.75,732.75,100],["2013-05-07",732.75,732.75,732.75,732.75,0],["2013-05-08",732.75,732.75,732.75,732.75,0],["2013-05-09",732.75,732.75,732.75,732.75,0],["2013-05-10",802.07,802.07,802.07,802.07,100],["2013-05-13",802.07,802.07,802.07,802.07,0],["2013-05-14",802.07,802.07,802.07,802.07,0],["2013-05-15",802.07,802.07,802.07,802.07,0],["2013-05-16",881.28,881.28,881.28,881.28,100],["2013-05-17",881.28,881.28,881.28,881.28,0],["2013-05-20",960.5,960.5,960.5,960.5,4000],["2013-05-21",971.29,971.29,971.29,971.29,2000],["2013-05-22",971.29,971.29,971.29,971.29,0],["2013-05-23",971.29,971.29,971.29,971.29,0],["2013-05-24",971.29,971.29,971.29,971.29,0],["2013-05-27",971.29,971.29,971.29,971.29,0],["2013-05-28",971.29,971.29,971.29,971.29,0],["2013-05-29",1025.25,1025.25,1025.25,1025.25,2000],["2013-05-30",1025.25,1025.25,1025.25,1025.25,0],["2013-05-31",1025.25,1025.25,1025.25,1025.25,0],["2013-06-03",1025.25,1025.25,1025.25,1025.25,0],["2013-06-04",1025.25,1025.25,1025.25,1025.25,0],["2013-06-05",1025.25,1025.25,1025.25,1025.25,0],["2013-06-06",1025.25,1025.25,1025.25,1025.25,0],["2013-06-07",1025.25,1025.25,1025.25,1025.25,0],["2013-06-10",1025.25,1025.25,1025.25,1025.25,0],["2013-06-11",1079.21,1079.21,1079.21,1079.21,1100],["2013-06-12",1079.21,1079.21,1079.21,1079.21,900],["2013-06-13",1079.21,1079.21,1079.21,1079.21,0],["2013-06-14",1079.21,1079.21,1079.21,1079.21,0],["2013-06-17",1079.21,1079.21,1079.21,1079.21,0],["2013-06-18",1079.21,1079.21,1079.21,1079.21,0],["2013-06-19",1079.21,1079.21,1079.21,1079.21,0],["2013-06-20",1079.21,1079.21,1079.21,1079.21,0],["2013-06-21",1079.21,1079.21,1079.21,1079.21,0],["2013-06-24",1079.21,1079.21,1079.21,1079.21,0],["2013-06-25",1079.21,1079.21,1079.21,1079.21,0],["2013-06-26",971.29,971.29,971.29,971.29,100],["2013-06-27",971.29,971.29,971.29,971.29,0],["2013-06-28",971.29,971.29,971.29,971.29,0],["2013-07-01",971.29,971.29,971.29,971.29,0],["2013-07-02",971.29,971.29,971.29,971.29,0],["2013-07-03",971.29,971.29,971.29,971.29,0],["2013-07-04",971.29,971.29,971.29,971.29,0],["2013-07-05",971.29,971.29,971.29,971.29,0],["2013-07-08",971.29,971.29,971.29,971.29,0],["2013-07-09",971.29,971.29,971.29,971.29,0],["2013-07-10",971.29,971.29,971.29,971.29,0],["2013-07-11",971.29,971.29,971.29,971.29,0],["2013-07-12",971.29,971.29,971.29,971.29,0],["2013-07-15",971.29,971.29,971.29,971.29,0],["2013-07-16",971.29,971.29,971.29,971.29,0],["2013-07-17",971.29,971.29,971.29,971.29,0],["2013-07-18",971.29,971.29,971.29,971.29,0],["2013-07-19",971.29,971.29,971.29,971.29,0],["2013-07-22",971.29,971.29,971.29,971.29,0],["2013-07-23",971.29,971.29,971.29,971.29,0],["2013-07-24",971.29,971.29,971.29,971.29,0],["2013-07-25",971.29,971.29,971.29,971.29,0],["2013-07-26",971.29,971.29,971.29,971.29,0],["2013-07-29",971.29,971.29,971.29,971.29,0],["2013-07-30",971.29,971.29,971.29,971.29,0],["2013-07-31",971.29,971.29,971.29,971.29,0],["2013-08-01",971.29,971.29,971.29,971.29,0],["2013-08-02",971.29,971.29,971.29,971.29,0],["2013-08-05",971.29,971.29,971.29,971.29,0],["2013-08-06",971.29,971.29,971.29,971.29,0],["2013-08-07",971.29,971.29,971.29,971.29,0],["2013-08-08",971.29,971.29,971.29,971.29,0],["2013-08-09",971.29,971.29,971.29,971.29,0],["2013-08-12",971.29,971.29,971.29,971.29,0],["2013-08-13",971.29,971.29,971.29,971.29,0],["2013-08-14",971.29,971.29,971.29,971.29,0],["2013-08-15",971.29,971.29,971.29,971.29,0],["2013-08-16",971.29,971.29,971.29,971.29,0],["2013-08-19",971.29,971.29,971.29,971.29,0],["2013-08-20",971.29,971.29,971.29,971.29,0],["2013-08-21",971.29,971.29,971.29,971.29,0],["2013-08-22",971.29,971.29,971.29,971.29,0],["2013-08-23",971.29,971.29,971.29,971.29,0],["2013-08-26",971.29,971.29,971.29,971.29,0],["2013-08-27",971.29,971.29,971.29,971.29,0],["2013-08-28",971.29,971.29,971.29,971.29,0],["2013-08-29",971.29,971.29,971.29,971.29,0],["2013-08-30",971.29,971.29,971.29,971.29,0],["2013-09-03",971.29,971.29,971.29,971.29,0],["2013-09-04",971.29,971.29,971.29,971.29,0],["2013-09-05",971.29,971.29,971.29,971.29,0],["2013-09-06",971.29,971.29,971.29,971.29,0],["2013-09-09",971.29,971.29,971.29,971.29,0],["2013-09-10",971.29,971.29,971.29,971.29,0],["2013-09-11",971.29,971.29,971.29,971.29,0],["2013-09-12",971.29,971.29,971.29,971.29,0],["2013-09-13",971.29,971.29,971.29,971.29,0],["2013-09-16",971.29,971.29,971.29,971.29,0],["2013-09-17",971.29,971.29,971.29,971.29,0],["2013-09-18",971.29,971.29,971.29,971.29,0],["2013-09-19",971.29,971.29,971.29,971.29,0],["2013-09-20",971.29,971.29,971.29,971.29,0],["2013-09-23",971.29,971.29,971.29,971.29,0],["2013-09-24",971.29,971.29,971.29,971.29,0],["2013-09-25",971.29,971.29,971.29,971.29,0],["2013-09-26",971.29,971.29,971.29,971.29,0],["2013-09-27",971.29,971.29,971.29,971.29,0],["2013-09-30",971.29,971.29,971.29,971.29,0],["2013-10-01",971.29,971.29,971.29,971.29,0],["2013-10-02",971.29,971.29,971.29,971.29,0],["2013-10-03",971.29,971.29,971.29,971.29,0],["2013-10-04",971.29,971.29,971.29,971.29,0],["2013-10-07",971.29,971.29,971.29,971.29,0],["2013-10-08",971.29,971.29,971.29,971.29,0],["2013-10-09",971.29,971.29,971.29,971.29,0],["2013-10-10",971.29,971.29,971.29,971.29,0],["2013-10-11",971.29,971.29,971.29,971.29,0],["2013-10-14",971.29,971.29,971.29,971.29,0],["2013-10-15",971.29,971.29,971.29,971.29,0],["2013-10-16",971.29,971.29,971.29,971.29,0],["2013-10-17",971.29,971.29,971.29,971.29,0],["2013-10-18",971.29,971.29,971.29,971.29,0],["2013-10-21",971.29,971.29,971.29,971.29,0],["2013-10-22",971.29,971.29,971.29,971.29,0],["2013-10-23",971.29,971.29,971.29,971.29,0],["2013-10-24",971.29,971.29,971.29,971.29,0],["2013-10-25",971.29,971.29,971.29,971.29,0],["2013-10-28",971.29,971.29,971.29,971.29,0],["2013-10-29",971.29,971.29,971.29,971.29,0],["2013-10-30",971.29,971.29,971.29,971.29,0],["2013-10-31",971.29,971.29,971.29,971.29,0],["2013-11-01",971.29,971.29,971.29,971.29,0],["2013-11-04",971.29,971.29,971.29,971.29,0],["2013-11-05",971.29,971.29,971.29,971.29,0],["2013-11-06",971.29,971.29,971.29,971.29,0],["2013-11-07",971.29,971.29,971.29,971.29,0],["2013-11-08",971.29,971.29,971.29,971.29,0],["2013-11-11",971.29,971.29,971.29,971.29,0],["2013-11-12",971.29,971.29,971.29,971.29,0],["2013-11-13",971.29,971.29,971.29,971.29,0],["2013-11-14",971.29,971.29,971.29,971.29,0],["2013-11-15",971.29,971.29,971.29,971.29,0],["2013-11-18",971.29,971.29,971.29,971.29,0],["2013-11-19",971.29,971.29,971.29,971.29,0],["2013-11-20",971.29,971.29,971.29,971.29,0],["2013-11-21",971.29,971.29,971.29,971.29,0],["2013-11-22",971.29,971.29,971.29,971.29,0],["2013-11-25",971.29,971.29,971.29,971.29,0],["2013-11-26",971.29,971.29,971.29,971.29,0],["2013-11-27",971.29,971.29,971.29,971.29,0],["2013-11-28",971.29,971.29,971.29,971.29,0],["2013-11-29",971.29,971.29,971.29,971.29,0],["2013-12-02",971.29,971.29,971.29,971.29,0],["2013-12-03",971.29,971.29,971.29,971.29,0],["2013-12-04",971.29,971.29,971.29,971.29,0],["2013-12-05",971.29,971.29,971.29,971.29,0],["2013-12-06",971.29,971.29,971.29,971.29,0],["2013-12-09",971.29,971.29,971.29,971.29,0],["2013-12-10",971.29,971.29,971.29,971.29,0],["2013-12-11",971.29,971.29,971.29,971.29,0],["2013-12-12",971.29,971.29,971.29,971.29,0],["2013-12-13",971.29,971.29,971.29,971.29,0],["2013-12-17",971.29,971.29,971.29,971.29,0],["2013-12-18",971.29,971.29,971.29,971.29,0],["2013-12-19",971.29,971.29,971.29,971.29,0],["2013-12-20",971.29,971.29,971.29,971.29,0],["2013-12-23",971.29,971.29,971.29,971.29,0],["2013-12-24",971.29,971.29,971.29,971.29,0],["2013-12-25",971.29,971.29,971.29,971.29,0],["2013-12-26",971.29,971.29,971.29,971.29,0],["2013-12-27",971.29,971.29,971.29,971.29,0],["2013-12-30",971.29,971.29,971.29,971.29,0],["2013-12-31",971.29,971.29,971.29,971.29,0],["2014-01-02",971.29,971.29,971.29,971.29,0],["2014-01-03",971.29,971.29,971.29,971.29,0],["2014-01-06",971.29,971.29,971.29,971.29,0],["2014-01-07",971.29,971.29,971.29,971.29,0],["2014-01-08",971.29,971.29,971.29,971.29,0],["2014-01-09",971.29,971.29,971.29,971.29,0],["2014-01-10",971.29,971.29,971.29,971.29,0],["2014-01-13",971.29,971.29,971.29,971.29,0],["2014-01-14",971.29,971.29,971.29,971.29,0],["2014-01-15",971.29,971.29,971.29,971.29,0],["2014-01-16",971.29,971.29,971.29,971.29,0],["2014-01-17",971.29,971.29,971.29,971.29,0],["2014-01-20",971.29,971.29,971.29,971.29,0],["2014-01-21",971.29,971.29,971.29,971.29,0],["2014-01-22",971.29,971.29,971.29,971.29,0],["2014-01-23",971.29,971.29,971.29,971.29,0],["2014-01-24",971.29,971.29,971.29,971.29,0],["2014-01-27",971.29,971.29,971.29,971.29,0],["2014-02-06",971.29,971.29,971.29,971.29,0],["2014-02-07",971.29,971.29,971.29,971.29,0],["2014-02-10",971.29,971.29,971.29,971.29,0],["2014-02-11",971.29,971.29,971.29,971.29,0],["2014-02-12",971.29,971.29,971.29,971.29,0],["2014-02-13",971.29,971.29,971.29,971.29,0],["2014-02-14",971.29,971.29,971.29,971.29,0],["2014-02-17",971.29,971.29,971.29,971.29,0],["2014-02-18",971.29,971.29,971.29,971.29,0],["2014-02-19",971.29,971.29,971.29,971.29,0],["2014-02-20",971.29,971.29,971.29,971.29,0],["2014-02-21",971.29,971.29,971.29,971.29,0],["2014-02-24",971.29,971.29,971.29,971.29,0],["2014-02-25",971.29,971.29,971.29,971.29,0],["2014-02-26",971.29,971.29,971.29,971.29,0],["2014-02-27",971.29,971.29,971.29,971.29,0],["2014-02-28",971.29,971.29,971.29,971.29,0],["2014-03-03",971.29,971.29,971.29,971.29,0],["2014-03-04",971.29,971.29,971.29,971.29,0],["2014-03-05",971.29,971.29,971.29,971.29,0],["2014-03-06",971.29,971.29,971.29,971.29,0],["2014-03-07",971.29,971.29,971.29,971.29,0],["2014-03-10",971.29,971.29,971.29,971.29,0],["2014-03-11",971.29,971.29,971.29,971.29,0],["2014-03-12",971.29,971.29,971.29,971.29,0],["2014-03-13",971.29,971.29,971.29,971.29,0],["2014-03-14",971.29,971.29,971.29,971.29,0],["2014-03-17",971.29,971.29,971.29,971.29,0],["2014-03-18",971.29,971.29,971.29,971.29,0],["2014-03-19",971.29,971.29,971.29,971.29,0],["2014-03-20",971.29,971.29,971.29,971.29,0],["2014-03-21",971.29,971.29,971.29,971.29,0],["2014-03-24",971.29,971.29,971.29,971.29,0],["2014-03-25",971.29,971.29,971.29,971.29,0],["2014-03-26",971.29,971.29,971.29,971.29,0],["2014-03-27",971.29,971.29,971.29,971.29,0],["2014-03-28",971.29,971.29,971.29,971.29,0],["2014-03-31",971.29,971.29,971.29,971.29,0],["2014-04-01",971.29,971.29,971.29,971.29,0],["2014-04-02",971.29,971.29,971.29,971.29,0],["2014-04-03",971.29,971.29,971.29,971.29,0],["2014-04-04",971.29,971.29,971.29,971.29,0],["2014-04-07",971.29,971.29,971.29,971.29,0],["2014-04-08",971.29,971.29,971.29,971.29,0],["2014-04-10",971.29,971.29,971.29,971.29,0],["2014-04-11",971.29,971.29,971.29,971.29,0],["2014-04-14",971.29,971.29,971.29,971.29,0],["2014-04-15",971.29,971.29,971.29,971.29,0],["2014-04-16",971.29,971.29,971.29,971.29,0],["2014-04-17",971.29,971.29,971.29,971.29,0],["2014-04-18",971.29,971.29,971.29,971.29,0],["2014-04-21",971.29,971.29,971.29,971.29,0],["2014-04-22",971.29,971.29,971.29,971.29,0],["2014-04-23",971.29,971.29,971.29,971.29,0],["2014-04-24",971.29,971.29,971.29,971.29,0],["2014-04-25",971.29,971.29,971.29,971.29,0],["2014-04-28",971.29,971.29,971.29,971.29,0],["2014-04-29",971.29,971.29,971.29,971.29,0],["2014-05-05",971.29,971.29,971.29,971.29,0],["2014-05-06",971.29,971.29,971.29,971.29,0],["2014-05-07",971.29,971.29,971.29,971.29,0],["2014-05-08",971.29,971.29,971.29,971.29,0],["2014-05-09",971.29,971.29,971.29,971.29,0],["2014-05-12",971.29,971.29,971.29,971.29,0],["2014-05-13",971.29,971.29,971.29,971.29,0],["2014-05-14",971.29,971.29,971.29,971.29,0],["2014-05-15",971.29,971.29,971.29,971.29,0],["2014-05-16",971.29,971.29,971.29,971.29,0],["2014-05-19",971.29,971.29,971.29,971.29,0],["2014-05-20",971.29,971.29,971.29,971.29,0],["2014-05-21",971.29,971.29,971.29,971.29,0],["2014-05-22",971.29,971.29,971.29,971.29,0],["2014-05-23",971.29,971.29,971.29,971.29,0],["2014-05-26",971.29,971.29,971.29,971.29,0],["2014-05-27",971.29,971.29,971.29,971.29,0],["2014-05-28",971.29,971.29,971.29,971.29,0],["2014-05-29",971.29,971.29,971.29,971.29,0],["2014-05-30",971.29,971.29,971.29,971.29,0],["2014-06-02",971.29,971.29,971.29,971.29,0],["2014-06-03",971.29,971.29,971.29,971.29,0],["2014-06-04",971.29,971.29,971.29,971.29,0],["2014-06-05",971.29,971.29,971.29,971.29,0],["2014-06-06",971.29,971.29,971.29,971.29,0],["2014-06-09",971.29,971.29,971.29,971.29,0],["2014-06-10",971.29,971.29,971.29,971.29,0],["2014-06-11",971.29,971.29,971.29,971.29,0],["2014-06-12",971.29,971.29,971.29,971.29,0],["2014-06-13",971.29,971.29,971.29,971.29,0],["2014-06-16",971.29,971.29,971.29,971.29,0],["2014-06-17",971.29,971.29,971.29,971.29,0],["2014-06-18",971.29,971.29,971.29,971.29,0],["2014-06-19",971.29,971.29,971.29,971.29,0],["2014-06-20",971.29,971.29,971.29,971.29,0],["2014-06-23",971.29,971.29,971.29,971.29,0],["2014-06-24",971.29,971.29,971.29,971.29,0],["2014-06-25",971.29,971.29,971.29,971.29,0],["2014-06-26",971.29,971.29,971.29,971.29,0],["2014-06-27",971.29,971.29,971.29,971.29,0],["2014-06-30",971.29,971.29,971.29,971.29,0],["2014-07-01",971.29,971.29,971.29,971.29,0],["2014-07-02",971.29,971.29,971.29,971.29,0],["2014-07-03",971.29,971.29,971.29,971.29,0],["2014-07-04",971.29,971.29,971.29,971.29,0],["2014-07-07",1359.81,1359.81,1359.81,1359.81,100],["2014-07-08",1359.81,1359.81,1359.81,1359.81,0],["2014-07-09",1489.32,1489.32,1489.32,1489.32,1000],["2014-07-10",1631.77,1631.77,1631.77,1631.77,500],["2014-07-11",1631.77,1631.77,1631.77,1631.77,0],["2014-07-14",1722.43,1761.28,1722.43,1761.28,1000],["2014-07-15",1748.33,1748.33,1748.33,1748.33,0],["2014-07-16",1748.33,1748.33,1748.33,1748.33,0],["2014-07-17",1813.08,1838.98,1813.08,1838.98,600],["2014-07-18",1838.98,1838.98,1838.98,1838.98,0],["2014-07-21",1838.98,1838.98,1838.98,1838.98,0],["2014-07-22",1838.98,1838.98,1838.98,1838.98,0],["2014-07-23",1838.98,1838.98,1838.98,1838.98,0],["2014-07-24",1838.98,1838.98,1838.98,1838.98,0],["2014-07-25",1838.98,1838.98,1838.98,1838.98,0],["2014-07-28",1838.98,1838.98,1838.98,1838.98,0],["2014-07-29",1838.98,1838.98,1838.98,1838.98,0],["2014-07-30",1838.98,1838.98,1838.98,1838.98,0],["2014-07-31",1838.98,1838.98,1838.98,1838.98,0],["2014-08-01",1838.98,1838.98,1838.98,1838.98,0],["2014-08-04",1838.98,1838.98,1838.98,1838.98,0],["2014-08-05",1838.98,1838.98,1838.98,1838.98,0],["2014-08-06",1838.98,1838.98,1838.98,1838.98,0],["2014-08-07",1838.98,1838.98,1838.98,1838.98,0],["2014-08-08",1838.98,1838.98,1838.98,1838.98,0],["2014-08-11",1838.98,1838.98,1838.98,1838.98,0],["2014-08-12",1838.98,1838.98,1838.98,1838.98,0],["2014-08-13",1838.98,1838.98,1838.98,1838.98,0],["2014-08-14",1838.98,1838.98,1838.98,1838.98,0],["2014-08-15",1838.98,1838.98,1838.98,1838.98,0],["2014-08-18",1838.98,1838.98,1838.98,1838.98,0],["2014-08-19",1838.98,1838.98,1838.98,1838.98,0],["2014-08-20",1838.98,1838.98,1838.98,1838.98,0],["2014-08-21",1838.98,1838.98,1838.98,1838.98,0],["2014-08-22",1838.98,1838.98,1838.98,1838.98,0],["2014-08-25",1838.98,1838.98,1838.98,1838.98,0],["2014-08-26",1838.98,1838.98,1838.98,1838.98,0],["2014-08-27",1838.98,1838.98,1838.98,1838.98,0],["2014-08-28",1838.98,1838.98,1838.98,1838.98,0],["2014-08-29",1838.98,1838.98,1838.98,1838.98,0],["2014-09-03",1838.98,1838.98,1838.98,1838.98,0],["2014-09-04",1838.98,1838.98,1838.98,1838.98,0],["2014-09-05",1838.98,1838.98,1838.98,1838.98,0],["2014-09-08",1838.98,1838.98,1838.98,1838.98,0],["2014-09-09",1838.98,1838.98,1838.98,1838.98,0],["2014-09-10",1838.98,1838.98,1838.98,1838.98,0],["2014-09-11",1838.98,1838.98,1838.98,1838.98,0],["2014-09-12",1838.98,1838.98,1838.98,1838.98,0],["2014-09-15",1838.98,1838.98,1838.98,1838.98,0],["2014-09-16",1838.98,1838.98,1838.98,1838.98,0],["2014-09-17",1838.98,1838.98,1838.98,1838.98,0],["2014-09-18",1838.98,1838.98,1838.98,1838.98,0],["2014-09-19",1838.98,1838.98,1838.98,1838.98,0],["2014-09-22",1838.98,1838.98,1838.98,1838.98,0],["2014-09-23",1838.98,1838.98,1838.98,1838.98,0],["2014-09-24",1838.98,1838.98,1838.98,1838.98,0],["2014-09-25",1838.98,1838.98,1838.98,1838.98,0],["2014-09-26",1838.98,1838.98,1838.98,1838.98,0],["2014-09-29",1838.98,1838.98,1838.98,1838.98,0],["2014-09-30",1838.98,1838.98,1838.98,1838.98,0],["2014-10-01",1838.98,1838.98,1838.98,1838.98,0],["2014-10-02",1838.98,1838.98,1838.98,1838.98,0],["2014-10-03",1838.98,1838.98,1838.98,1838.98,0],["2014-10-06",1838.98,1838.98,1838.98,1838.98,0],["2014-10-07",1838.98,1838.98,1838.98,1838.98,0],["2014-10-08",1838.98,1838.98,1838.98,1838.98,0],["2014-10-09",1838.98,1838.98,1838.98,1838.98,0],["2014-10-10",1838.98,1838.98,1838.98,1838.98,0],["2014-10-13",1838.98,1838.98,1838.98,1838.98,0],["2014-10-14",1838.98,1838.98,1838.98,1838.98,0],["2014-10-15",1838.98,1838.98,1838.98,1838.98,0],["2014-10-16",1838.98,1838.98,1838.98,1838.98,0],["2014-10-17",1838.98,1838.98,1838.98,1838.98,0],["2014-10-20",1838.98,1838.98,1838.98,1838.98,0],["2014-10-21",1838.98,1838.98,1838.98,1838.98,0],["2014-10-22",1838.98,1838.98,1838.98,1838.98,0],["2014-10-23",1838.98,1838.98,1838.98,1838.98,0],["2014-10-24",1838.98,1838.98,1838.98,1838.98,0],["2014-10-27",1838.98,1838.98,1838.98,1838.98,0],["2014-10-28",1838.98,1838.98,1838.98,1838.98,0],["2014-10-29",1838.98,1838.98,1838.98,1838.98,0],["2014-10-30",1838.98,1838.98,1838.98,1838.98,0],["2014-10-31",1838.98,1838.98,1838.98,1838.98,0],["2014-11-03",1838.98,1838.98,1838.98,1838.98,0],["2014-11-04",1838.98,1838.98,1838.98,1838.98,0],["2014-11-05",1838.98,1838.98,1838.98,1838.98,0],["2014-11-06",1838.98,1838.98,1838.98,1838.98,0],["2014-11-07",1838.98,1838.98,1838.98,1838.98,0],["2014-11-10",1838.98,1838.98,1838.98,1838.98,0],["2014-11-11",1838.98,1838.98,1838.98,1838.98,0],["2014-11-12",1838.98,1838.98,1838.98,1838.98,0],["2014-11-13",1838.98,1838.98,1838.98,1838.98,0],["2014-11-14",1838.98,1838.98,1838.98,1838.98,0],["2014-11-17",1838.98,1838.98,1838.98,1838.98,0],["2014-11-18",1838.98,1838.98,1838.98,1838.98,0],["2014-11-19",1838.98,1838.98,1838.98,1838.98,0],["2014-11-20",1838.98,1838.98,1838.98,1838.98,0],["2014-11-21",1838.98,1838.98,1838.98,1838.98,0],["2014-11-24",2564.21,2564.21,2564.21,2564.21,2900],["2014-11-25",2810.27,2810.27,2810.27,2810.27,1000],["2014-11-26",2810.27,2810.27,2810.27,2810.27,0],["2014-11-27",2810.27,2810.27,2810.27,2810.27,0],["2014-11-28",2810.27,2810.27,2810.27,2810.27,0],["2014-12-01",2810.27,2810.27,2810.27,2810.27,0],["2014-12-02",2810.27,2810.27,2810.27,2810.27,0],["2014-12-03",2986.76,2986.76,2986.76,2986.76,500],["2014-12-04",3258.29,3258.29,3258.29,3258.29,500],["2014-12-05",3258.29,3258.29,3258.29,3258.29,0],["2014-12-08",3258.29,3258.29,3258.29,3258.29,0],["2014-12-09",3258.29,3258.29,3258.29,3258.29,0],["2014-12-10",3258.29,3258.29,3258.29,3258.29,0],["2014-12-11",3258.29,3258.29,3258.29,3258.29,0],["2014-12-12",3529.81,3529.81,3529.81,3529.81,500],["2014-12-15",3529.81,3529.81,3529.81,3529.81,0],["2014-12-16",3529.81,3529.81,3529.81,3529.81,0],["2014-12-17",3529.81,3529.81,3529.81,3529.81,0],["2014-12-18",3529.81,3529.81,3529.81,3529.81,0],["2014-12-19",3529.81,3529.81,3529.81,3529.81,0],["2014-12-22",3529.81,3529.81,3529.81,3529.81,0],["2014-12-23",3529.81,3529.81,3529.81,3529.81,0],["2014-12-24",3529.81,3529.81,3529.81,3529.81,0],["2014-12-25",3529.81,3529.81,3529.81,3529.81,0],["2014-12-26",3529.81,3529.81,3529.81,3529.81,0],["2014-12-29",3529.81,3529.81,3529.81,3529.81,0],["2014-12-30",3529.81,3529.81,3529.81,3529.81,0],["2014-12-31",3529.81,3529.81,3529.81,3529.81,0],["2015-01-05",3529.81,3529.81,3529.81,3529.81,0],["2015-01-06",3529.81,3529.81,3529.81,3529.81,0],["2015-01-07",3529.81,3529.81,3529.81,3529.81,0],["2015-01-08",3529.81,3529.81,3529.81,3529.81,0],["2015-01-09",3529.81,3529.81,3529.81,3529.81,0],["2015-01-12",3529.81,3529.81,3529.81,3529.81,0],["2015-01-13",3529.81,3529.81,3529.81,3529.81,0],["2015-01-14",3529.81,3529.81,3529.81,3529.81,500],["2015-01-15",3529.81,3529.81,3529.81,3529.81,0],["2015-01-16",3529.81,3529.81,3529.81,3529.81,0],["2015-01-19",3176.83,3882.79,3176.83,3271.86,500],["2015-01-20",3353.32,3353.32,3353.32,3353.32,0],["2015-01-21",3353.32,3353.32,3353.32,3353.32,0],["2015-01-22",3353.32,3353.32,3353.32,3353.32,0],["2015-01-23",3027.49,3027.49,3027.49,3027.49,100],["2015-01-26",3027.49,3027.49,3027.49,3027.49,0],["2015-01-27",3041.07,3041.07,3041.07,3041.07,1000],["2015-01-28",3041.07,3041.07,3041.07,3041.07,0],["2015-01-29",3041.07,3041.07,3041.07,3041.07,0],["2015-01-30",3041.07,3041.07,3041.07,3041.07,0],["2015-02-02",2755.97,2755.97,2755.97,2755.97,100],["2015-02-03",2755.97,2755.97,2755.97,2755.97,0],["2015-02-04",2755.97,2755.97,2755.97,2755.97,0],["2015-02-05",2755.97,2755.97,2755.97,2755.97,0],["2015-02-06",2755.97,2755.97,2755.97,2755.97,0],["2015-02-09",2755.97,2755.97,2755.97,2755.97,0],["2015-02-10",2498.02,2498.02,2498.02,2498.02,100],["2015-02-11",2498.02,2498.02,2498.02,2498.02,0],["2015-02-12",2498.02,2498.02,2498.02,2498.02,0],["2015-02-13",2498.02,2498.02,2498.02,2498.02,0],["2015-02-24",2267.23,2267.23,2267.23,2267.23,100],["2015-02-25",2267.23,2267.23,2267.23,2267.23,0],["2015-02-26",2267.23,2267.23,2267.23,2267.23,0],["2015-02-27",2063.58,2063.58,2063.58,2063.58,100],["2015-03-02",2063.58,2063.58,2063.58,2063.58,0],["2015-03-03",2063.58,2063.58,2063.58,2063.58,0],["2015-03-04",2063.58,2063.58,2063.58,2063.58,0],["2015-03-05",2063.58,2063.58,2063.58,2063.58,0],["2015-03-06",2063.58,2063.58,2063.58,2063.58,0],["2015-03-09",2063.58,2063.58,2063.58,2063.58,0],["2015-03-10",2063.58,2063.58,2063.58,2063.58,0],["2015-03-11",2063.58,2063.58,2063.58,2063.58,0],["2015-03-12",2063.58,2063.58,2063.58,2063.58,0],["2015-03-13",2063.58,2063.58,2063.58,2063.58,0],["2015-03-16",2063.58,2063.58,2063.58,2063.58,0],["2015-03-17",2063.58,2063.58,2063.58,2063.58,0],["2015-03-18",2063.58,2063.58,2063.58,2063.58,0],["2015-03-19",1873.52,1873.52,1873.52,1873.52,100],["2015-03-20",1873.52,1873.52,1873.52,1873.52,0],["2015-03-23",1710.6,1710.6,1710.6,1710.6,100],["2015-03-24",1710.6,1710.6,1710.6,1710.6,0],["2015-03-25",1710.6,1710.6,1710.6,1710.6,0],["2015-03-26",1710.6,1710.6,1710.6,1710.6,0],["2015-03-27",1710.6,1710.6,1710.6,1710.6,0],["2015-03-30",1710.6,1710.6,1710.6,1710.6,0],["2015-03-31",1710.6,1710.6,1710.6,1710.6,0],["2015-04-01",1710.6,1710.6,1710.6,1710.6,0],["2015-04-02",1710.6,1710.6,1710.6,1710.6,0],["2015-04-03",1710.6,1710.6,1710.6,1710.6,0],["2015-04-06",1710.6,1710.6,1710.6,1710.6,0],["2015-04-07",1710.6,1710.6,1710.6,1710.6,0],["2015-04-08",1710.6,1710.6,1710.6,1710.6,0],["2015-04-09",1710.6,1710.6,1710.6,1710.6,0],["2015-04-10",1710.6,1710.6,1710.6,1710.6,0],["2015-04-13",1710.6,1710.6,1710.6,1710.6,0],["2015-04-14",1710.6,1710.6,1710.6,1710.6,0],["2015-04-15",1710.6,1710.6,1710.6,1710.6,0],["2015-04-16",1710.6,1710.6,1710.6,1710.6,0],["2015-04-17",1710.6,1710.6,1710.6,1710.6,0],["2015-04-20",1710.6,1710.6,1710.6,1710.6,0],["2015-04-21",1710.6,1710.6,1710.6,1710.6,0],["2015-04-22",1710.6,1710.6,1710.6,1710.6,0],["2015-04-23",1710.6,1710.6,1710.6,1710.6,0],["2015-04-24",1710.6,1710.6,1710.6,1710.6,0],["2015-04-27",1710.6,1710.6,1710.6,1710.6,0],["2015-05-04",1710.6,1710.6,1710.6,1710.6,0],["2015-05-05",1710.6,1710.6,1710.6,1710.6,0],["2015-05-06",1710.6,1710.6,1710.6,1710.6,0],["2015-05-07",1710.6,1710.6,1710.6,1710.6,0],["2015-05-08",2389.41,2389.41,2389.41,2389.41,3600],["2015-05-11",2389.41,2389.41,2389.41,2389.41,0],["2015-05-12",2389.41,2389.41,2389.41,2389.41,0],["2015-05-13",2389.41,2389.41,2389.41,2389.41,0],["2015-05-14",2389.41,2389.41,2389.41,2389.41,0],["2015-05-15",2389.41,2389.41,2389.41,2389.41,0],["2015-05-18",2389.41,2389.41,2389.41,2389.41,0],["2015-05-19",2389.41,2389.41,2389.41,2389.41,0],["2015-05-20",2389.41,2389.41,2389.41,2389.41,0],["2015-05-21",2389.41,2389.41,2389.41,2389.41,0],["2015-05-22",2389.41,2389.41,2389.41,2389.41,0],["2015-05-25",2389.41,2389.41,2389.41,2389.41,0],["2015-05-26",2389.41,2389.41,2389.41,2389.41,0],["2015-05-27",2389.41,2389.41,2389.41,2389.41,0],["2015-05-28",2389.41,2389.41,2389.41,2389.41,0],["2015-05-29",2389.41,2389.41,2389.41,2389.41,0],["2015-06-01",2389.41,2389.41,2389.41,2389.41,0],["2015-06-02",2389.41,2389.41,2389.41,2389.41,0],["2015-06-03",2389.41,2389.41,2389.41,2389.41,0],["2015-06-04",2389.41,2389.41,2389.41,2389.41,0],["2015-06-05",2389.41,2389.41,2389.41,2389.41,0],["2015-06-08",2389.41,2389.41,2389.41,2389.41,0],["2015-06-09",2617.81,2617.81,2617.81,2617.81,3800],["2015-06-10",2617.81,2617.81,2617.81,2617.81,0],["2015-06-11",2617.81,2617.81,2617.81,2617.81,0],["2015-06-12",2617.81,2617.81,2617.81,2617.81,0],["2015-06-15",2617.81,2617.81,2617.81,2617.81,0],["2015-06-16",2617.81,2617.81,2617.81,2617.81,0],["2015-06-17",2617.81,2617.81,2617.81,2617.81,0],["2015-06-18",2617.81,2617.81,2617.81,2617.81,0],["2015-06-19",2617.81,2617.81,2617.81,2617.81,0],["2015-06-22",2617.81,2617.81,2617.81,2617.81,0],["2015-06-23",2617.81,2617.81,2617.81,2617.81,0],["2015-06-24",2617.81,2617.81,2617.81,2617.81,0],["2015-06-25",2617.81,2617.81,2617.81,2617.81,0],["2015-06-26",2617.81,2617.81,2617.81,2617.81,0],["2015-06-29",2617.81,2617.81,2617.81,2617.81,0],["2015-06-30",2617.81,2617.81,2617.81,2617.81,0],["2015-07-01",3004.33,3004.33,3004.33,3004.33,100],["2015-07-02",3443.56,3443.56,3443.56,3443.56,100],["2015-07-03",3953.07,3953.07,3953.07,3953.07,100],["2015-07-06",4532.85,4532.85,4532.85,4532.85,100],["2015-07-07",5200.48,5200.48,5200.48,5200.48,100],["2015-07-08",5973.53,5973.53,5973.53,5973.53,800],["2015-07-09",6851.99,6869.56,6851.99,6869.56,400],["2015-07-10",6851.99,6851.99,6851.99,6851.99,500],["2015-07-13",6851.99,6851.99,6851.99,6851.99,0],["2015-07-14",6764.14,6764.14,6764.14,6764.14,100],["2015-07-15",6764.14,6764.14,6764.14,6764.14,0],["2015-07-16",6764.14,6764.14,6764.14,6764.14,0],["2015-07-17",6764.14,6764.14,6764.14,6764.14,0],["2015-07-20",5780.27,5780.27,5780.27,5780.27,100],["2015-07-21",5780.27,5780.27,5780.27,5780.27,0],["2015-07-22",5780.27,5780.27,5780.27,5780.27,0],["2015-07-23",5270.76,5270.76,5270.76,5270.76,2700],["2015-07-24",5270.76,5270.76,5270.76,5270.76,0],["2015-07-27",5270.76,5270.76,5270.76,5270.76,0],["2015-07-28",5112.64,5112.64,5112.64,5112.64,100],["2015-07-29",5095.07,5604.58,5095.07,5270.76,2400],["2015-07-30",5341.04,5358.61,5341.04,5358.61,200],["2015-07-31",4761.25,4761.25,4761.25,4761.25,100],["2015-08-03",5182.91,5182.91,5182.91,5182.91,1000],["2015-08-04",5182.91,5182.91,5182.91,5182.91,0],["2015-08-05",5182.91,5182.91,5182.91,5182.91,0],["2015-08-06",5182.91,5182.91,5182.91,5182.91,0],["2015-08-07",5182.91,5182.91,5182.91,5182.91,0],["2015-08-10",5182.91,5182.91,5182.91,5182.91,200],["2015-08-11",5182.91,5182.91,4497.72,4497.72,200],["2015-08-12",5165.35,5165.35,5165.35,5165.35,100],["2015-08-13",5165.35,5165.35,5165.35,5165.35,0],["2015-08-14",5165.35,5165.35,5165.35,5165.35,0],["2015-08-17",5165.35,5165.35,5165.35,5165.35,0],["2015-08-18",4761.25,4761.25,4761.25,4761.25,100],["2015-08-19",4761.25,4761.25,4761.25,4761.25,0],["2015-08-20",4919.38,4919.38,4919.38,4919.38,100],["2015-08-21",4919.38,4919.38,4919.38,4919.38,0],["2015-08-24",4919.38,4919.38,4919.38,4919.38,100],["2015-08-25",4919.38,4919.38,4919.38,4919.38,0],["2015-08-26",4919.38,4919.38,4919.38,4919.38,0],["2015-08-27",4919.38,4919.38,4919.38,4919.38,0],["2015-08-28",4919.38,4919.38,4919.38,4919.38,0],["2015-08-31",5270.76,5270.76,5270.76,5270.76,100],["2015-09-01",5270.76,5270.76,5270.76,5270.76,0],["2015-09-03",5270.76,5270.76,5270.76,5270.76,0],["2015-09-04",5270.76,5270.76,5270.76,5270.76,0],["2015-09-07",5270.76,5270.76,5270.76,5270.76,0],["2015-09-08",4480.15,4480.15,4480.15,4480.15,100],["2015-09-09",4919.38,4919.38,4919.38,4919.38,100],["2015-09-10",4919.38,4919.38,4919.38,4919.38,0],["2015-09-11",4919.38,4919.38,4919.38,4919.38,0],["2015-09-14",4919.38,4919.38,4919.38,4919.38,0],["2015-09-15",4919.38,4919.38,4919.38,4919.38,0],["2015-09-16",4409.87,4409.87,4409.87,4409.87,100],["2015-09-17",4919.38,4919.38,4919.38,4919.38,200],["2015-09-18",5657.28,5657.28,5657.28,5657.28,100],["2015-09-21",5657.28,5657.28,5657.28,5657.28,0],["2015-09-22",5657.28,5657.28,5657.28,5657.28,0],["2015-09-23",5657.28,5657.28,5657.28,5657.28,0],["2015-09-24",5657.28,5657.28,5657.28,5657.28,0],["2015-09-25",4831.53,4831.53,4831.53,4831.53,100],["2015-09-28",4831.53,4831.53,4831.53,4831.53,0],["2015-09-29",4831.53,4831.53,4831.53,4831.53,0],["2015-09-30",5095.07,5446.45,5024.79,5024.79,700],["2015-10-01",5446.45,5446.45,5446.45,5446.45,100],["2015-10-02",5446.45,5446.45,5446.45,5446.45,0],["2015-10-05",5446.45,5446.45,5446.45,5446.45,0],["2015-10-06",5446.45,5446.45,5446.45,5446.45,0],["2015-10-07",6254.64,6254.64,6254.64,6254.64,1000],["2015-10-08",6272.2,7185.8,6272.2,7185.8,500],["2015-10-09",7730.45,7730.45,7730.45,7730.45,100],["2015-10-12",7730.45,7730.45,7730.45,7730.45,0],["2015-10-13",7730.45,7730.45,7730.45,7730.45,0],["2015-10-14",7115.53,7115.53,7115.53,7115.53,400],["2015-10-15",7133.1,8169.68,7133.1,8169.68,1500],["2015-10-16",7800.73,7800.73,7800.73,7800.73,0],["2015-10-19",8364.41,8546.25,8364.41,8546.25,1100],["2015-10-20",8473.52,8473.52,8473.52,8473.52,200],["2015-10-21",8909.92,8909.92,8909.92,8909.92,100],["2015-10-22",8909.92,8909.92,8909.92,8909.92,0],["2015-10-23",9091.75,10182.77,9091.75,10182.77,900],["2015-10-26",10364.6,10364.6,10364.6,10364.6,100],["2015-10-27",8819.0,8819.0,8819.0,8819.0,500],["2015-10-28",8819.0,9073.57,8819.0,9073.57,1900],["2015-10-29",8909.92,8909.92,8909.92,8909.92,100],["2015-10-30",8909.92,8909.92,8909.92,8909.92,0],["2015-11-02",7818.91,7818.91,7818.91,7818.91,900],["2015-11-03",7818.91,7818.91,7818.91,7818.91,0],["2015-11-04",7818.91,7818.91,7818.91,7818.91,0],["2015-11-05",7818.91,7818.91,7818.91,7818.91,0],["2015-11-06",7818.91,7818.91,7818.91,7818.91,200],["2015-11-09",7818.91,7818.91,7818.91,7818.91,0],["2015-11-10",7818.91,7818.91,7818.91,7818.91,0],["2015-11-11",7818.91,7818.91,7818.91,7818.91,0],["2015-11-12",8528.07,8528.07,8528.07,8528.07,100],["2015-11-13",8528.07,8528.07,8528.07,8528.07,0],["2015-11-16",8528.07,8528.07,8528.07,8528.07,0],["2015-11-17",8528.07,8528.07,8528.07,8528.07,0],["2015-11-18",9073.57,9073.57,9073.57,9073.57,100],["2015-11-19",9073.57,9073.57,9073.57,9073.57,0],["2015-11-20",8728.08,9091.75,8728.08,9091.75,900],["2015-11-23",9055.39,9055.39,9055.39,9055.39,0],["2015-11-24",9055.39,9055.39,9055.39,9055.39,0],["2015-11-25",9055.39,9055.39,9055.39,9055.39,0],["2015-11-26",8909.92,8909.92,8909.92,8909.92,100],["2015-11-27",9800.91,9800.91,8909.92,8909.92,700],["2015-11-30",9019.02,9019.02,9019.02,9019.02,100],["2015-12-01",9019.02,9019.02,9019.02,9019.02,0],["2015-12-02",9982.75,9982.75,9982.75,9982.75,100],["2015-12-03",9982.75,9982.75,9982.75,9982.75,0],["2015-12-04",9982.75,9982.75,9982.75,9982.75,0],["2015-12-07",9819.09,9819.09,9819.09,9819.09,900],["2015-12-08",9819.09,9819.09,9819.09,9819.09,1000],["2015-12-09",9819.09,9819.09,9819.09,9819.09,0],["2015-12-10",9819.09,9819.09,9819.09,9819.09,0],["2015-12-11",9819.09,9819.09,9819.09,9819.09,0],["2015-12-14",9819.09,9819.09,9819.09,9819.09,0],["2015-12-15",9819.09,9819.09,9819.09,9819.09,0],["2015-12-16",9819.09,9819.09,9819.09,9819.09,0],["2015-12-17",9819.09,9819.09,9819.09,9819.09,0],["2015-12-18",10000.93,10000.93,10000.93,10000.93,800],["2015-12-21",10000.93,10000.93,10000.93,10000.93,0],["2015-12-22",10000.93,10000.93,10000.93,10000.93,0],["2015-12-23",10000.93,10000.93,10000.93,10000.93,0],["2015-12-24",10000.93,10000.93,10000.93,10000.93,0],["2015-12-25",10000.93,10000.93,10000.93,10000.93,0],["2015-12-28",10000.93,10000.93,10000.93,10000.93,0],["2015-12-29",10000.93,10000.93,10000.93,10000.93,0],["2015-12-30",10000.93,10000.93,10000.93,10000.93,0],["2015-12-31",10000.93,10000.93,10000.93,10000.93,0],["2016-01-04",10000.93,10000.93,10000.93,10000.93,0],["2016-01-05",10000.93,10000.93,10000.93,10000.93,0],["2016-01-06",10000.93,10000.93,10000.93,10000.93,0],["2016-01-07",10000.93,10000.93,10000.93,10000.93,0],["2016-01-08",10000.93,10000.93,10000.93,10000.93,0],["2016-01-11",10000.93,10000.93,10000.93,10000.93,0],["2016-01-12",10000.93,10000.93,10000.93,10000.93,0],["2016-01-13",10000.93,10000.93,10000.93,10000.93,0],["2016-01-14",10000.93,10000.93,10000.93,10000.93,0],["2016-01-15",10000.93,10000.93,10000.93,10000.93,0],["2016-01-18",8509.88,8509.88,8509.88,8509.88,1100],["2016-01-19",8509.88,8509.88,8509.88,8509.88,0],["2016-01-20",8509.88,8509.88,8509.88,8509.88,0],["2016-01-21",8509.88,8509.88,8509.88,8509.88,0],["2016-01-22",7455.24,7455.24,7455.24,7455.24,1300],["2016-01-25",7455.24,7455.24,7455.24,7455.24,0],["2016-01-26",7455.24,7455.24,7455.24,7455.24,0],["2016-01-27",8546.25,8546.25,8546.25,8546.25,100],["2016-01-28",8546.25,8546.25,8546.25,8546.25,0],["2016-01-29",8546.25,8546.25,8546.25,8546.25,0],["2016-02-01",8546.25,8546.25,8546.25,8546.25,0],["2016-02-02",8546.25,8546.25,8546.25,8546.25,0],["2016-02-03",8546.25,8546.25,8546.25,8546.25,0],["2016-02-04",8546.25,8546.25,8546.25,8546.25,0],["2016-02-05",8546.25,8546.25,8546.25,8546.25,0],["2016-02-15",8546.25,8546.25,8546.25,8546.25,0],["2016-02-16",8546.25,8546.25,8546.25,8546.25,0],["2016-02-17",9637.26,9637.26,9637.26,9637.26,100],["2016-02-18",9637.26,9637.26,9637.26,9637.26,0],["2016-02-19",9637.26,9637.26,9637.26,9637.26,0],["2016-02-22",9637.26,9637.26,9637.26,9637.26,0],["2016-02-23",9637.26,9637.26,9637.26,9637.26,0],["2016-02-24",9637.26,9637.26,9637.26,9637.26,0],["2016-02-25",9637.26,9637.26,9637.26,9637.26,0],["2016-02-26",9637.26,9637.26,9637.26,9637.26,0],["2016-02-29",9637.26,9637.26,9637.26,9637.26,0],["2016-03-01",9637.26,9637.26,9637.26,9637.26,0],["2016-03-02",9637.26,9637.26,9637.26,9637.26,0],["2016-03-03",9637.26,9637.26,9637.26,9637.26,0],["2016-03-04",9637.26,9637.26,9637.26,9637.26,0],["2016-03-07",9637.26,9637.26,9637.26,9637.26,0],["2016-03-08",9637.26,9637.26,9637.26,9637.26,0],["2016-03-09",9637.26,9637.26,9637.26,9637.26,0],["2016-03-10",9728.18,11073.76,9728.18,11073.76,4100],["2016-03-11",10964.66,10964.66,10910.11,10910.11,1500],["2016-03-14",11273.78,11273.78,11273.78,11273.78,800],["2016-03-15",11273.78,11273.78,11273.78,11273.78,0],["2016-03-16",12964.84,12964.84,12964.84,12964.84,100],["2016-03-17",11637.45,11637.45,11037.39,11037.39,1800],["2016-03-18",11455.61,11455.61,11455.61,11455.61,900],["2016-03-21",11473.79,11473.79,11473.79,11473.79,100],["2016-03-22",11473.79,11473.79,11473.79,11473.79,0],["2016-03-23",11473.79,11473.79,11473.79,11473.79,0],["2016-03-24",11473.79,11473.79,11473.79,11473.79,0],["2016-03-25",11473.79,11473.79,11473.79,11473.79,0],["2016-03-28",11473.79,11473.79,11473.79,11473.79,0],["2016-03-29",11473.79,11473.79,11473.79,11473.79,0],["2016-03-30",11473.79,11473.79,11473.79,11473.79,0],["2016-03-31",11473.79,11473.79,11473.79,11473.79,100],["2016-04-01",11473.79,11473.79,11473.79,11473.79,0],["2016-04-04",11473.79,11473.79,11473.79,11473.79,0],["2016-04-05",11473.79,11473.79,11473.79,11473.79,0],["2016-04-06",10000.93,10910.11,10000.93,10910.11,2800],["2016-04-07",10928.29,10928.29,10928.29,10928.29,100],["2016-04-08",11710.18,12001.12,11710.18,12001.12,3100],["2016-04-11",12637.54,13619.45,12637.54,13619.45,2350],["2016-04-12",15255.96,15255.96,15255.96,15255.96,3600],["2016-04-13",16001.49,16001.49,15637.82,15637.82,1100],["2016-04-14",15637.82,15637.82,13455.8,13455.8,2310],["2016-04-15",13764.92,13764.92,13764.92,13764.92,0],["2016-04-19",14546.81,15092.31,14546.81,15092.31,1300],["2016-04-20",14583.17,14728.64,14583.17,14728.64,200],["2016-04-21",14655.91,14655.91,14655.91,14655.91,0],["2016-04-22",13637.63,14546.81,13637.63,14546.81,200],["2016-04-25",14546.81,14546.81,14364.97,14364.97,400],["2016-04-26",14819.56,14819.56,14364.97,14364.97,600],["2016-04-27",12728.46,14546.81,12728.46,14546.81,900],["2016-04-28",14092.22,14092.22,14092.22,14092.22,0],["2016-04-29",14092.22,14092.22,14092.22,14092.22,0],["2016-05-04",14092.22,14183.14,14092.22,14183.14,4300],["2016-05-05",14546.81,14546.81,14546.81,14546.81,500],["2016-05-06",14546.81,14546.81,14546.81,14546.81,100],["2016-05-09",14910.48,14910.48,14546.81,14546.81,700],["2016-05-10",14546.81,14546.81,14546.81,14546.81,200],["2016-05-11",14910.48,14910.48,14910.48,14910.48,500],["2016-05-12",14910.48,14910.48,14910.48,14910.48,500],["2016-05-13",14910.48,14910.48,14834.5,14872.49,2200],["2016-05-16",14872.49,14872.49,14872.49,14872.49,10],["2016-05-17",14872.49,14872.49,14872.49,14872.49,0],["2016-05-18",14340.65,15062.43,14340.65,15062.43,200],["2016-05-19",15575.28,15575.28,15480.3,15480.3,700],["2016-05-20",15575.28,15575.28,15575.28,15575.28,100],["2016-05-23",15575.28,15575.28,15575.28,15575.28,120],["2016-05-24",15575.28,15575.28,15575.28,15575.28,0],["2016-05-25",15575.28,15575.28,15575.28,15575.28,0],["2016-05-26",15575.28,15575.28,15575.28,15575.28,0],["2016-05-27",15575.28,15575.28,15575.28,15575.28,0],["2016-05-30",15575.28,15575.28,15575.28,15575.28,0],["2016-05-31",15575.28,15575.28,15575.28,15575.28,0],["2016-06-01",15575.28,15575.28,15575.28,15575.28,0],["2016-06-02",15575.28,15575.28,15575.28,15575.28,0],["2016-06-03",15575.28,15575.28,15575.28,15575.28,0],["2016-06-06",15575.28,15575.28,15575.28,15575.28,0],["2016-06-07",15575.28,15575.28,15575.28,15575.28,0],["2016-06-08",13485.91,14435.62,13485.91,14435.62,2300],["2016-06-09",13903.78,13903.78,13903.78,13903.78,0],["2016-06-10",15385.33,15385.33,15385.33,15385.33,200],["2016-06-13",15385.33,15385.33,15385.33,15385.33,0],["2016-06-14",15385.33,17683.64,15385.33,17683.64,5610],["2016-06-15",17664.64,18975.24,17664.64,17664.64,3630],["2016-06-16",18424.41,18424.41,18424.41,18424.41,100],["2016-06-17",18234.47,18234.47,17094.81,17094.81,2300],["2016-06-20",18234.47,18234.47,18234.47,18234.47,200],["2016-06-21",17284.76,17284.76,17284.76,17284.76,200],["2016-06-22",17284.76,17284.76,17284.76,17284.76,0],["2016-06-23",17854.58,18044.53,17379.73,17379.73,18355],["2016-06-24",17094.81,18063.52,16999.84,18063.52,1500],["2016-06-27",17389.3,19099.73,17389.3,17816.91,3300],["2016-06-28",17930.94,17930.94,17930.94,17930.94,100],["2016-06-29",19612.85,19612.85,19612.85,19612.85,100],["2016-06-30",18786.15,18786.15,18786.15,18786.15,1600],["2016-07-01",18786.15,18786.15,18786.15,18786.15,0],["2016-07-04",18786.15,18786.15,18786.15,18786.15,0],["2016-07-05",17674.37,17674.37,17674.37,17674.37,1200],["2016-07-06",18101.98,18130.49,18101.98,18101.98,1100],["2016-07-07",18101.98,18101.98,18101.98,18101.98,800],["2016-07-08",18101.98,18101.98,18101.98,18101.98,0],["2016-07-11",18244.52,18244.52,17816.91,17816.91,600],["2016-07-12",18044.97,18044.97,18044.97,18044.97,0],["2016-07-13",18044.97,18044.97,18044.97,18044.97,0],["2016-07-14",18044.97,18044.97,18044.97,18044.97,0],["2016-07-15",18044.97,18044.97,18044.97,18044.97,0],["2016-07-18",17816.91,17816.91,17531.84,17531.84,1400],["2016-07-19",17617.36,17617.36,17617.36,17617.36,0],["2016-07-20",18529.59,18529.59,18529.59,18529.59,100],["2016-07-21",17674.37,17674.37,16534.09,16534.09,600],["2016-07-22",17104.23,17104.23,17104.23,17104.23,0],["2016-07-25",17104.23,17104.23,17104.23,17104.23,0],["2016-07-26",17104.23,17104.23,17104.23,17104.23,0],["2016-07-27",18529.59,18529.59,18529.59,18529.59,100],["2016-07-28",18529.59,18529.59,18529.59,18529.59,0],["2016-07-29",17531.84,17531.84,17531.84,17531.84,100],["2016-08-01",17531.84,17531.84,17531.84,17531.84,0],["2016-08-02",17389.3,17389.3,17104.23,17104.23,200],["2016-08-03",16819.16,16819.16,16819.16,16819.16,100],["2016-08-04",16819.16,16819.16,16819.16,16819.16,0],["2016-08-05",16249.02,16249.02,16249.02,16249.02,100],["2016-08-08",16249.02,16249.02,16249.02,16249.02,0],["2016-08-09",16249.02,16249.02,16249.02,16249.02,0],["2016-08-10",16249.02,16249.02,16249.02,16249.02,0],["2016-08-11",15963.95,15963.95,15963.95,15963.95,100],["2016-08-12",15963.95,15963.95,15963.95,15963.95,0],["2016-08-15",15963.95,15963.95,15963.95,15963.95,0],["2016-08-16",14966.2,15963.95,14966.2,15963.95,400],["2016-08-17",15393.81,15393.81,15393.81,15393.81,100],["2016-08-18",15393.81,15393.81,15393.81,15393.81,0],["2016-08-19",15678.88,15678.88,15678.88,15678.88,100],["2016-08-22",15678.88,15678.88,15678.88,15678.88,0],["2016-08-23",15393.81,15393.81,15393.81,15393.81,100],["2016-08-24",15108.74,15108.74,15108.74,15108.74,100],["2016-08-25",15108.74,15108.74,15108.74,15108.74,0],["2016-08-26",15108.74,15108.74,15108.74,15108.74,20],["2016-08-29",14823.67,14823.67,14253.53,14253.53,300],["2016-08-30",14538.6,14538.6,14538.6,14538.6,0],["2016-08-31",14538.6,14795.16,14538.6,14795.16,1800],["2016-09-01",15108.74,15108.74,15108.74,15108.74,200],["2016-09-05",15108.74,15108.74,15108.74,15108.74,0],["2016-09-06",14966.2,15108.74,14823.67,15108.74,1500],["2016-09-07",14253.53,14253.53,13968.46,13968.46,800],["2016-09-08",14082.49,14082.49,14082.49,14082.49,0],["2016-09-09",14082.49,14082.49,14082.49,14082.49,0],["2016-09-12",14082.49,14082.49,14082.49,14082.49,0],["2016-09-13",14082.49,14082.49,14082.49,14082.49,0],["2016-09-14",14082.49,14082.49,14082.49,14082.49,0],["2016-09-15",14082.49,14082.49,14082.49,14082.49,0],["2016-09-16",14082.49,14082.49,14082.49,14082.49,0],["2016-09-19",14082.49,14082.49,14082.49,14082.49,0],["2016-09-20",14082.49,14082.49,14082.49,14082.49,20],["2016-09-21",14082.49,14082.49,14082.49,14082.49,0],["2016-09-22",14082.49,14082.49,14082.49,14082.49,0],["2016-09-23",14082.49,14082.49,14082.49,14082.49,0],["2016-09-26",13683.39,13683.39,13683.39,13683.39,200],["2016-09-27",13683.39,13683.39,13683.39,13683.39,0],["2016-09-28",13683.39,13683.39,13683.39,13683.39,0],["2016-09-29",13540.85,13540.85,13398.32,13398.32,1500],["2016-09-30",13426.82,13426.82,13426.82,13426.82,0],["2016-10-03",13426.82,13426.82,13426.82,13426.82,0],["2016-10-04",13825.92,13968.46,13825.92,13968.46,800],["2016-10-05",13911.44,13911.44,13911.44,13911.44,0],["2016-10-06",13911.44,13911.44,13911.44,13911.44,0],["2016-10-07",13683.39,13683.39,13398.32,13398.32,800],["2016-10-10",13540.85,13540.85,12001.47,12001.47,1200],["2016-10-11",12600.12,12600.12,12600.12,12600.12,100],["2016-10-12",13968.46,13968.46,13968.46,13968.46,100],["2016-10-13",13968.46,13968.46,13968.46,13968.46,0],["2016-10-14",13968.46,13968.46,13968.46,13968.46,0],["2016-10-17",13968.46,13968.46,13968.46,13968.46,1600],["2016-10-18",13968.46,14253.53,13968.46,14253.53,700],["2016-10-19",14053.98,14053.98,14053.98,14053.98,0],["2016-10-20",14053.98,14053.98,14053.98,14053.98,0],["2016-10-21",14053.98,14053.98,14053.98,14053.98,0],["2016-10-24",14053.98,14053.98,14053.98,14053.98,0],["2016-10-25",12543.1,12543.1,12543.1,12543.1,100],["2016-10-26",12543.1,12543.1,12543.1,12543.1,0],["2016-10-27",12543.1,12543.1,12543.1,12543.1,0],["2016-10-28",12543.1,12543.1,12543.1,12543.1,0],["2016-10-31",12543.1,12543.1,12543.1,12543.1,0],["2016-11-01",12543.1,12543.1,12543.1,12543.1,0],["2016-11-02",12543.1,12543.1,12543.1,12543.1,0],["2016-11-03",12543.1,12543.1,12543.1,12543.1,0],["2016-11-04",12543.1,12543.1,12543.1,12543.1,0],["2016-11-07",12543.1,12543.1,12543.1,12543.1,40],["2016-11-08",12543.1,12543.1,12543.1,12543.1,0],["2016-11-09",12970.71,12970.71,12828.18,12828.18,5400],["2016-11-10",12913.7,12913.7,12913.7,12913.7,0],["2016-11-11",12913.7,12913.7,12913.7,12913.7,0],["2016-11-14",12913.7,12913.7,12913.7,12913.7,0],["2016-11-15",13540.85,14538.6,13540.85,14538.6,1000],["2016-11-16",14225.02,14225.02,14225.02,14225.02,0],["2016-11-17",14225.02,14253.53,14225.02,14253.53,2400],["2016-11-18",14253.53,14253.53,14253.53,14253.53,200],["2016-11-21",14253.53,14253.53,14253.53,14253.53,300],["2016-11-22",12144.01,12144.01,12144.01,12144.01,200],["2016-11-23",13939.95,13939.95,13939.95,13939.95,100],["2016-11-24",14823.67,14823.67,14823.67,14823.67,100],["2016-11-25",12628.63,12628.63,12628.63,12628.63,200],["2016-11-28",14253.53,14253.53,14253.53,14253.53,100],["2016-11-29",13683.39,14823.67,12144.01,14823.67,1700],["2016-11-30",14681.13,14681.13,14681.13,14681.13,100],["2016-12-01",14681.13,14823.67,14681.13,14823.67,1100],["2016-12-02",14681.13,14823.67,14681.13,14823.67,700],["2016-12-05",14795.16,14795.16,14795.16,14795.16,0],["2016-12-06",14823.67,14823.67,14823.67,14823.67,800],["2016-12-07",14823.67,14823.67,14823.67,14823.67,0],["2016-12-08",14823.67,14823.67,14823.67,14823.67,0],["2016-12-09",14823.67,14823.67,14823.67,14823.67,0],["2016-12-12",14823.67,14823.67,14823.67,14823.67,300],["2016-12-13",14823.67,14823.67,14823.67,14823.67,0],["2016-12-14",14823.67,14823.67,14823.67,14823.67,0],["2016-12-15",15393.81,16819.16,14966.2,16249.02,900],["2016-12-16",17389.3,17389.3,17389.3,17389.3,1500],["2016-12-19",17389.3,17389.3,17389.3,17389.3,0],["2016-12-20",17389.3,17389.3,17389.3,17389.3,0],["2016-12-21",17389.3,17389.3,17389.3,17389.3,0],["2016-12-22",17389.3,17389.3,17389.3,17389.3,0],["2016-12-23",17389.3,17389.3,17389.3,17389.3,0],["2016-12-26",17389.3,17389.3,17389.3,17389.3,0],["2016-12-27",17389.3,17389.3,17389.3,17389.3,300],["2016-12-28",17389.3,17389.3,17389.3,17389.3,0],["2016-12-29",17389.3,17389.3,17389.3,17389.3,0],["2016-12-30",17389.3,17389.3,17389.3,17389.3,0],["2017-01-03",17389.3,17389.3,17389.3,17389.3,0],["2017-01-04",17389.3,17389.3,17389.3,17389.3,0],["2017-01-05",17389.3,17389.3,17389.3,17389.3,0],["2017-01-06",17389.3,17389.3,17389.3,17389.3,0],["2017-01-09",17389.3,17389.3,17389.3,17389.3,0],["2017-01-10",17389.3,17389.3,17389.3,17389.3,0],["2017-01-11",17389.3,17389.3,17389.3,17389.3,0],["2017-01-12",17389.3,17389.3,17389.3,17389.3,0],["2017-01-13",17389.3,17389.3,17389.3,17389.3,0],["2017-01-16",17389.3,17389.3,17389.3,17389.3,0],["2017-01-17",17389.3,17389.3,17389.3,17389.3,0],["2017-01-18",17389.3,17389.3,17389.3,17389.3,0],["2017-01-19",17389.3,17389.3,17389.3,17389.3,0],["2017-01-20",14823.67,14823.67,14823.67,14823.67,4800],["2017-01-23",14538.6,14538.6,14538.6,14538.6,500],["2017-01-24",14538.6,14538.6,14538.6,14538.6,0],["2017-01-25",14253.53,16534.09,14253.53,16534.09,1900],["2017-02-02",14396.06,14396.06,14396.06,14396.06,0],["2017-02-03",14396.06,14396.06,14396.06,14396.06,0],["2017-02-06",14396.06,14396.06,14396.06,14396.06,0],["2017-02-07",14396.06,14396.06,14396.06,14396.06,0],["2017-02-08",14396.06,14396.06,14396.06,14396.06,0],["2017-02-09",14396.06,14396.06,14396.06,14396.06,0],["2017-02-10",14396.06,14396.06,14396.06,14396.06,0],["2017-02-13",14396.06,14396.06,14396.06,14396.06,0],["2017-02-14",14396.06,14396.06,14396.06,14396.06,0],["2017-02-15",14396.06,14396.06,14396.06,14396.06,0],["2017-02-16",14396.06,14396.06,14396.06,14396.06,0],["2017-02-17",14396.06,14396.06,14396.06,14396.06,0],["2017-02-20",14396.06,14396.06,14396.06,14396.06,0],["2017-02-21",14396.06,14396.06,14396.06,14396.06,0],["2017-02-22",14396.06,14396.06,14396.06,14396.06,0],["2017-02-23",14396.06,14396.06,14396.06,14396.06,0],["2017-02-24",14396.06,14396.06,14396.06,14396.06,0],["2017-02-27",14396.06,14396.06,14396.06,14396.06,0],["2017-02-28",14396.06,14396.06,14396.06,14396.06,0],["2017-03-01",14396.06,14396.06,14396.06,14396.06,0],["2017-03-02",14823.67,15678.88,14823.67,14823.67,1400],["2017-03-03",14823.67,14823.67,14823.67,14823.67,1100],["2017-03-06",14823.67,14823.67,14823.67,14823.67,0],["2017-03-07",15108.74,15108.74,15108.74,15108.74,300],["2017-03-08",15108.74,15393.81,15108.74,15393.81,1200],["2017-03-09",15222.77,15222.77,15222.77,15222.77,0],["2017-03-10",15678.88,15678.88,15678.88,15678.88,100],["2017-03-13",15678.88,15678.88,15678.88,15678.88,0],["2017-03-14",15678.88,15963.95,15678.88,15963.95,400],["2017-03-15",15678.88,15678.88,15678.88,15678.88,1800],["2017-03-16",15678.88,15678.88,15678.88,15678.88,500],["2017-03-17",15678.88,15678.88,15678.88,15678.88,0],["2017-03-20",16534.09,16534.09,16534.09,16534.09,500],["2017-03-21",16819.16,16819.16,16534.09,16534.09,700],["2017-03-22",15108.74,15108.74,15108.74,15108.74,200],["2017-03-23",15108.74,15108.74,15108.74,15108.74,0],["2017-03-24",15108.74,15108.74,15108.74,15108.74,0],["2017-03-27",15108.74,15108.74,15108.74,15108.74,100],["2017-03-28",15108.74,15108.74,15108.74,15108.74,100],["2017-03-29",15108.74,15108.74,15108.74,15108.74,0],["2017-03-30",15108.74,15108.74,15108.74,15108.74,0],["2017-03-31",15393.81,15393.81,15108.74,15108.74,400],["2017-04-03",15108.74,15251.27,15108.74,15251.27,600],["2017-04-04",15536.35,15536.35,15536.35,15536.35,800],["2017-04-05",15536.35,15536.35,15536.35,15536.35,4900],["2017-04-07",15108.74,15108.74,15108.74,15108.74,300],["2017-04-10",15108.74,15108.74,15108.74,15108.74,0],["2017-04-11",15108.74,15108.74,15108.74,15108.74,245],["2017-04-12",15108.74,15108.74,15108.74,15108.74,0],["2017-04-13",15108.74,15108.74,15108.74,15108.74,0],["2017-04-14",15108.74,15108.74,15108.74,15108.74,0],["2017-04-17",15108.74,15108.74,15108.74,15108.74,0],["2017-04-18",15108.74,15108.74,15108.74,15108.74,0],["2017-04-19",15108.74,15108.74,15108.74,15108.74,0],["2017-04-20",15963.95,15992.46,15536.35,15536.35,4100],["2017-04-21",15393.81,15393.81,15108.74,15108.74,2660],["2017-04-24",15251.27,15251.27,15222.77,15222.77,600],["2017-04-25",15165.75,15165.75,15165.75,15165.75,15100],["2017-04-26",15678.88,15678.88,15678.88,15678.88,100],["2017-04-27",15678.88,15678.88,15678.88,15678.88,500],["2017-04-28",15678.88,15678.88,15536.35,15536.35,400],["2017-05-03",15422.32,16220.51,15336.8,15536.35,9600],["2017-05-04",16989.5,16989.5,15450.82,15450.82,1400],["2017-05-05",15867.55,15867.55,15867.55,15867.55,0],["2017-05-08",15707.27,15707.27,15707.27,15707.27,100],["2017-05-09",15707.27,15707.27,15707.27,15707.27,0],["2017-05-10",15386.71,15386.71,15386.71,15386.71,100],["2017-05-11",14745.6,14745.6,14425.04,14425.04,700],["2017-05-12",14745.6,14745.6,14745.6,14745.6,100],["2017-05-15",14104.49,14104.49,13495.43,13527.49,600],["2017-05-16",13751.87,14392.99,13751.87,14392.99,400],["2017-05-17",14104.49,14104.49,14104.49,14104.49,100],["2017-05-18",14104.49,14104.49,14104.49,14104.49,0],["2017-05-19",13463.37,13463.37,13463.37,13463.37,200],["2017-05-22",13399.26,14072.43,13399.26,14072.43,700],["2017-05-23",14392.99,14392.99,14392.99,14392.99,130],["2017-05-24",16316.33,16316.33,16316.33,16316.33,100],["2017-05-25",13880.1,13880.1,13880.1,13880.1,4000],["2017-05-26",13848.04,13848.04,13848.04,13848.04,100],["2017-05-29",15354.66,15354.66,15354.66,15354.66,300],["2017-05-30",15354.66,15354.66,15354.66,15354.66,0],["2017-05-31",15354.66,15354.66,15354.66,15354.66,0],["2017-06-01",15354.66,15354.66,15354.66,15354.66,99],["2017-06-02",15354.66,15354.66,15354.66,15354.66,0],["2017-06-05",13174.87,14745.6,13078.71,14745.6,601],["2017-06-06",11540.03,11540.03,11540.03,11540.03,100],["2017-06-07",11540.03,11540.03,11540.03,11540.03,0],["2017-06-08",13271.04,13271.04,13271.04,13271.04,11572],["2017-06-09",14713.54,14713.54,14713.54,14713.54,110],["2017-06-12",13783.93,14713.54,13783.93,14713.54,7550],["2017-06-13",14425.04,14713.54,14425.04,14713.54,2000],["2017-06-14",14425.04,14425.04,14425.04,14425.04,100],["2017-06-15",14425.04,14425.04,14425.04,14425.04,0],["2017-06-16",14104.49,14104.49,14104.49,14104.49,9500],["2017-06-19",14104.49,14104.49,14104.49,14104.49,0],["2017-06-20",14104.49,14104.49,14104.49,14104.49,0],["2017-06-21",13783.93,13783.93,13783.93,13783.93,2700],["2017-06-22",13815.99,13815.99,13815.99,13815.99,1000],["2017-06-23",13783.93,13783.93,13783.93,13783.93,1510],["2017-06-26",13783.93,13783.93,13783.93,13783.93,0],["2017-06-27",15066.16,15066.16,15066.16,15066.16,200],["2017-06-28",14873.82,14873.82,14873.82,14873.82,100],["2017-06-29",14873.82,14873.82,14873.82,14873.82,0],["2017-06-30",14905.88,14905.88,14905.88,14905.88,2550],["2017-07-03",14905.88,14905.88,14905.88,14905.88,0],["2017-07-04",14905.88,14905.88,14905.88,14905.88,0],["2017-07-05",15322.6,16989.5,15322.6,16989.5,2800],["2017-07-06",15546.99,15546.99,15546.99,15546.99,100],["2017-07-07",16829.22,16829.22,16829.22,16829.22,100],["2017-07-10",16829.22,16829.22,16829.22,16829.22,0],["2017-07-11",16829.22,16829.22,16829.22,16829.22,0],["2017-07-12",16829.22,16829.22,16829.22,16829.22,120],["2017-07-13",18592.28,19233.39,18592.28,19233.39,600],["2017-07-14",19233.39,19233.39,16668.94,16668.94,300],["2017-07-17",16027.83,18271.72,16027.83,18271.72,200],["2017-07-18",17630.61,17630.61,17630.61,17630.61,200],["2017-07-19",18111.44,18111.44,18111.44,18111.44,100],["2017-07-20",18111.44,18111.44,18111.44,18111.44,0],["2017-07-21",18111.44,18111.44,18111.44,18111.44,0],["2017-07-24",19233.39,20515.62,19233.39,20515.62,600],["2017-07-25",19009.0,19009.0,19009.0,19009.0,0],["2017-07-26",17951.17,18592.28,17951.17,18592.28,300],["2017-07-27",18912.83,18912.83,18912.83,18912.83,100],["2017-07-28",17310.05,18592.28,16668.94,16668.94,600],["2017-07-31",17630.61,17630.61,17470.33,17470.33,400],["2017-08-01",16668.94,17502.39,16348.38,17502.39,1200],["2017-08-02",18271.72,18271.72,16668.94,16668.94,700],["2017-08-03",17278.0,17278.0,17278.0,17278.0,100],["2017-08-04",17566.5,17566.5,17566.5,17566.5,100],["2017-08-07",16027.83,16027.83,16027.83,16027.83,400],["2017-08-08",17470.33,17470.33,17470.33,17470.33,149],["2017-08-09",15707.27,17566.5,15707.27,17566.5,200],["2017-08-10",17278.0,17278.0,17278.0,17278.0,100],["2017-08-11",17053.61,17053.61,17053.61,17053.61,200],["2017-08-14",17053.61,17053.61,17053.61,17053.61,0],["2017-08-15",15386.71,17149.77,15386.71,17149.77,300],["2017-08-16",17310.05,17310.05,17310.05,17310.05,100],["2017-08-17",16027.83,17245.94,16027.83,17245.94,200],["2017-08-18",16636.88,16636.88,16636.88,16636.88,0],["2017-08-21",16636.88,16636.88,16636.88,16636.88,0],["2017-08-22",16636.88,16636.88,16636.88,16636.88,0],["2017-08-23",16636.88,16636.88,16636.88,16636.88,0],["2017-08-24",17117.72,17117.72,14553.27,14553.27,210],["2017-08-25",17085.66,17085.66,17085.66,17085.66,100],["2017-08-28",17085.66,17085.66,17085.66,17085.66,0],["2017-08-29",17085.66,17085.66,17085.66,17085.66,0],["2017-08-30",17085.66,17085.66,17085.66,17085.66,0],["2017-08-31",17085.66,17085.66,17085.66,17085.66,0],["2017-09-01",17085.66,17085.66,17085.66,17085.66,0],["2017-09-05",17085.66,17085.66,17085.66,17085.66,300],["2017-09-06",17085.66,17085.66,17085.66,17085.66,0],["2017-09-07",17085.66,17085.66,17085.66,17085.66,0],["2017-09-08",17085.66,17085.66,17085.66,17085.66,0],["2017-09-11",17085.66,17085.66,17085.66,17085.66,0],["2017-09-12",17085.66,17085.66,17085.66,17085.66,0],["2017-09-13",17085.66,17085.66,17085.66,17085.66,9],["2017-09-14",17085.66,17085.66,17085.66,17085.66,0],["2017-09-15",17085.66,17085.66,17085.66,17085.66,0],["2017-09-18",17085.66,17085.66,17085.66,17085.66,0],["2017-09-19",16989.5,16989.5,16989.5,16989.5,100],["2017-09-20",16989.5,16989.5,16989.5,16989.5,0],["2017-09-21",16989.5,16989.5,16989.5,16989.5,0],["2017-09-22",16989.5,16989.5,16989.5,16989.5,0],["2017-09-25",18271.72,18271.72,18271.72,18271.72,100],["2017-09-26",18271.72,18271.72,18271.72,18271.72,0],["2017-09-27",18271.72,18271.72,18271.72,18271.72,0],["2017-09-28",18560.22,18560.22,18560.22,18560.22,100],["2017-09-29",18560.22,18560.22,18560.22,18560.22,0],["2017-10-02",15803.44,15803.44,15803.44,15803.44,200],["2017-10-03",16989.5,16989.5,16989.5,16989.5,100],["2017-10-04",16989.5,16989.5,16989.5,16989.5,0],["2017-10-05",16989.5,16989.5,16989.5,16989.5,0],["2017-10-06",16989.5,16989.5,16989.5,16989.5,0],["2017-10-09",16989.5,16989.5,16989.5,16989.5,0],["2017-10-10",16989.5,16989.5,16989.5,16989.5,0],["2017-10-11",16989.5,16989.5,16989.5,16989.5,0],["2017-10-12",16989.5,16989.5,16989.5,16989.5,0],["2017-10-13",16989.5,16989.5,16989.5,16989.5,0],["2017-10-16",16989.5,16989.5,16989.5,16989.5,0],["2017-10-17",16989.5,16989.5,16989.5,16989.5,0],["2017-10-18",17598.55,17598.55,16059.88,16059.88,300],["2017-10-19",16572.77,16572.77,16572.77,16572.77,0],["2017-10-20",17470.33,17470.33,17470.33,17470.33,100],["2017-10-23",17470.33,17470.33,17470.33,17470.33,8],["2017-10-24",17470.33,17470.33,17470.33,17470.33,0],["2017-10-25",17470.33,17470.33,17470.33,17470.33,0],["2017-10-26",17470.33,17470.33,17470.33,17470.33,0],["2017-10-27",17470.33,17470.33,17470.33,17470.33,0],["2017-10-30",17470.33,17470.33,17470.33,17470.33,1],["2017-10-31",17470.33,17470.33,17470.33,17470.33,0],["2017-11-01",17470.33,17470.33,17470.33,17470.33,0],["2017-11-02",17470.33,17470.33,17470.33,17470.33,0],["2017-11-03",17470.33,17470.33,17470.33,17470.33,0],["2017-11-06",17470.33,17470.33,17470.33,17470.33,0],["2017-11-07",17470.33,17470.33,17470.33,17470.33,0],["2017-11-08",17470.33,17470.33,17470.33,17470.33,0],["2017-11-09",17470.33,17470.33,17470.33,17470.33,0],["2017-11-10",14873.82,16797.16,14873.82,16797.16,430],["2017-11-13",16765.11,16765.11,16765.11,16765.11,100],["2017-11-14",14264.77,16636.88,14264.77,16636.88,800],["2017-11-15",16668.94,16668.94,16668.94,16668.94,101],["2017-11-16",16668.94,16668.94,16668.94,16668.94,0],["2017-11-17",16668.94,16668.94,16668.94,16668.94,0],["2017-11-20",16668.94,16668.94,16668.94,16668.94,10],["2017-11-21",16668.94,16668.94,16668.94,16668.94,0],["2017-11-22",16668.94,16668.94,16668.94,16668.94,0],["2017-11-23",14168.6,16348.38,14168.6,15066.16,300],["2017-11-24",16027.83,16027.83,16027.83,16027.83,100],["2017-11-27",16027.83,16027.83,16027.83,16027.83,0],["2017-11-28",16027.83,16027.83,16027.83,16027.83,0],["2017-11-29",16027.83,16027.83,16027.83,16027.83,0],["2017-11-30",16348.38,16668.94,15098.21,16508.66,500],["2017-12-01",15963.71,15963.71,15963.71,15963.71,0],["2017-12-04",15963.71,15963.71,15963.71,15963.71,0],["2017-12-05",15963.71,15963.71,15963.71,15963.71,0],["2017-12-06",13783.93,14232.71,13783.93,14232.71,200],["2017-12-07",13944.21,14264.77,13944.21,14264.77,200],["2017-12-08",15867.55,15867.55,15867.55,15867.55,200],["2017-12-11",16476.61,16476.61,16476.61,16476.61,100],["2017-12-12",16476.61,16476.61,16476.61,16476.61,0],["2017-12-13",16476.61,16476.61,16476.61,16476.61,0],["2017-12-14",16476.61,16476.61,16476.61,16476.61,0],["2017-12-15",16476.61,16476.61,16476.61,16476.61,0],["2017-12-18",16476.61,16476.61,16476.61,16476.61,0],["2017-12-19",14104.49,14104.49,14104.49,14104.49,100],["2017-12-20",16188.1,16188.1,16188.1,16188.1,100],["2017-12-21",13912.15,15546.99,13912.15,15546.99,200],["2017-12-22",14745.6,14745.6,14745.6,14745.6,0],["2017-12-25",12822.26,12822.26,12565.82,12565.82,900],["2017-12-26",14392.99,14392.99,13142.82,13142.82,400],["2017-12-27",13783.93,13783.93,13783.93,13783.93,0],["2017-12-28",13783.93,13783.93,13783.93,13783.93,0],["2017-12-29",14425.04,14425.04,13783.93,13783.93,300],["2018-01-02",14008.32,14008.32,14008.32,14008.32,0],["2018-01-03",14104.49,14104.49,14104.49,14104.49,100],["2018-01-04",14104.49,14104.49,14104.49,14104.49,0],["2018-01-05",15707.27,15707.27,12822.26,12822.26,300],["2018-01-08",15194.38,15194.38,13783.93,13783.93,550],["2018-01-09",12886.37,12886.37,12822.26,12822.26,400],["2018-01-10",14745.6,14745.6,12822.26,13142.82,500],["2018-01-11",13303.1,13303.1,13303.1,13303.1,0],["2018-01-12",12277.31,13463.37,12277.31,13463.37,250],["2018-01-15",13719.82,13719.82,13719.82,13719.82,100],["2018-01-16",13142.82,13142.82,12822.26,12822.26,900],["2018-01-17",13623.65,13623.65,13110.76,13110.76,200],["2018-01-18",13367.21,13367.21,13367.21,13367.21,0],["2018-01-19",13367.21,13367.21,13367.21,13367.21,0],["2018-01-22",12854.32,12854.32,12822.26,12822.26,200],["2018-01-23",12854.32,12854.32,12854.32,12854.32,0],["2018-01-24",14040.38,14040.38,13142.82,13142.82,400],["2018-01-25",13559.54,13559.54,13559.54,13559.54,0],["2018-01-26",13559.54,13559.54,13559.54,13559.54,0],["2018-01-29",13559.54,13559.54,13559.54,13559.54,0],["2018-01-30",11604.15,11604.15,11572.09,11604.15,3800],["2018-01-31",12469.65,12469.65,12469.65,12469.65,100],["2018-02-01",12822.26,12822.26,12822.26,12822.26,100],["2018-02-02",12822.26,12822.26,12822.26,12822.26,0],["2018-02-05",12822.26,12822.26,12822.26,12822.26,0],["2018-02-06",10995.09,12469.65,10963.03,12469.65,400],["2018-02-07",12309.37,12309.37,12149.09,12149.09,200],["2018-02-08",12245.26,12245.26,12245.26,12245.26,0],["2018-02-09",12245.26,12245.26,12245.26,12245.26,0],["2018-02-12",12501.7,12501.7,12501.7,12501.7,100],["2018-02-13",13591.6,13591.6,13591.6,13591.6,100],["2018-02-21",12982.54,12982.54,12661.98,12661.98,3400],["2018-02-22",11892.65,11892.65,11892.65,11892.65,500],["2018-02-23",13623.65,13623.65,13623.65,13623.65,100],["2018-02-26",13623.65,13623.65,13623.65,13623.65,0],["2018-02-27",13623.65,13623.65,13623.65,13623.65,0],["2018-02-28",13623.65,13623.65,13623.65,13623.65,0],["2018-03-01",13623.65,13623.65,13623.65,13623.65,0],["2018-03-02",13623.65,13623.65,13623.65,13623.65,0],["2018-03-05",13623.65,13623.65,13623.65,13623.65,0],["2018-03-06",13623.65,13623.65,13623.65,13623.65,0],["2018-03-07",13623.65,13623.65,13623.65,13623.65,0],["2018-03-08",13623.65,13623.65,13623.65,13623.65,0],["2018-03-09",11700.31,12661.98,11700.31,12661.98,200],["2018-03-12",13463.37,13463.37,13463.37,13463.37,128],["2018-03-13",13463.37,13463.37,13463.37,13463.37,0],["2018-03-14",11764.42,11828.54,11764.42,11828.54,600],["2018-03-15",11796.48,11796.48,11796.48,11796.48,0],["2018-03-16",10257.81,10257.81,10129.59,10129.59,900],["2018-03-19",11668.26,11668.26,9167.92,9167.92,600],["2018-03-20",10898.92,10898.92,10898.92,10898.92,500],["2018-03-21",9616.7,9616.7,9616.7,9616.7,500],["2018-03-22",10386.03,10386.03,10386.03,10386.03,100],["2018-03-23",10386.03,10386.03,10386.03,10386.03,0],["2018-03-26",10386.03,10386.03,10386.03,10386.03,0],["2018-03-27",10386.03,10386.03,9937.25,9937.25,1100],["2018-03-28",9969.31,9969.31,9969.31,9969.31,5647],["2018-03-29",9969.31,9969.31,9969.31,9969.31,0],["2018-03-30",9969.31,9969.31,9969.31,9969.31,0],["2018-04-02",9969.31,9969.31,9969.31,9969.31,0],["2018-04-03",9969.31,9969.31,9969.31,9969.31,0],["2018-04-04",9616.7,9616.7,9328.19,9328.19,500],["2018-04-05",9135.86,9135.86,9135.86,9135.86,200],["2018-04-06",10097.53,10097.53,9296.14,9296.14,200],["2018-04-09",10257.81,10257.81,9007.64,9103.81,2300],["2018-04-10",9167.92,9167.92,9167.92,9167.92,0],["2018-04-11",9071.75,9937.25,9071.75,9937.25,200],["2018-04-12",9937.25,9937.25,9937.25,9937.25,100],["2018-04-13",10097.53,10097.53,10097.53,10097.53,100],["2018-04-16",10097.53,10097.53,10097.53,10097.53,1000],["2018-04-17",9616.7,11604.15,9616.7,11604.15,9110],["2018-04-18",9712.86,9712.86,9712.86,9712.86,0],["2018-04-19",11155.37,11155.37,11155.37,11155.37,100],["2018-04-20",11155.37,11155.37,11155.37,11155.37,0],["2018-04-23",11155.37,11155.37,11155.37,11155.37,0],["2018-04-24",11155.37,11155.37,11155.37,11155.37,0],["2018-04-26",11155.37,11155.37,11155.37,11155.37,0],["2018-04-27",11155.37,11155.37,11155.37,11155.37,0],["2018-05-02",11155.37,11155.37,11155.37,11155.37,0],["2018-05-03",11155.37,11155.37,11155.37,11155.37,0],["2018-05-04",11155.37,11155.37,11155.37,11155.37,0],["2018-05-07",11059.2,11123.31,11059.2,11123.31,10300],["2018-05-08",11123.31,11123.31,11123.31,11123.31,0],["2018-05-09",11123.31,11123.31,11123.31,11123.31,0],["2018-05-10",11123.31,11123.31,11123.31,11123.31,0],["2018-05-11",11123.31,11123.31,11123.31,11123.31,0],["2018-05-14",11123.31,11123.31,11123.31,11123.31,0],["2018-05-15",11347.7,11347.7,11347.7,11347.7,100],["2018-05-16",11347.7,11347.7,11347.7,11347.7,100],["2018-05-17",11475.92,11475.92,11475.92,11475.92,100],["2018-05-18",10257.81,10257.81,10257.81,10257.81,100],["2018-05-21",10578.37,10578.37,10546.31,10546.31,300],["2018-05-22",10257.81,10257.81,10257.81,10257.81,100],["2018-05-23",10546.31,10546.31,10546.31,10546.31,100],["2018-05-24",11219.48,11219.48,11219.48,11219.48,100],["2018-05-25",11219.48,11219.48,11219.48,11219.48,0],["2018-05-28",11219.48,12501.7,11219.48,12501.7,400],["2018-05-29",11540.03,11540.03,11540.03,11540.03,0],["2018-05-30",11540.03,11540.03,11540.03,11540.03,0],["2018-05-31",12878.01,12878.01,12878.01,12878.01,100],["2018-06-01",12878.01,12878.01,12878.01,12878.01,0],["2018-06-04",12878.01,12878.01,12878.01,12878.01,0],["2018-06-05",12878.01,12878.01,12878.01,12878.01,0],["2018-06-06",12710.76,13714.24,12710.76,13714.24,300],["2018-06-07",11707.28,13045.26,11707.28,13045.26,200],["2018-06-08",11707.28,11707.28,11707.28,11707.28,100],["2018-06-11",12710.76,12710.76,12710.76,12710.76,100],["2018-06-12",12710.76,12710.76,12710.76,12710.76,0],["2018-06-13",12510.07,12510.07,12510.07,12510.07,1000],["2018-06-14",12510.07,12510.07,12510.07,12510.07,0],["2018-06-15",12510.07,12510.07,12510.07,12510.07,0],["2018-06-18",12510.07,12510.07,12510.07,12510.07,0],["2018-06-19",12510.07,12510.07,12510.07,12510.07,0],["2018-06-20",12510.07,12510.07,12510.07,12510.07,0],["2018-06-21",12510.07,12510.07,12510.07,12510.07,0],["2018-06-22",11071.74,11071.74,11038.29,11038.29,300],["2018-06-25",9700.32,9700.32,9700.32,9700.32,200],["2018-06-26",11004.84,11004.84,11004.84,11004.84,100],["2018-06-27",11004.84,11004.84,11004.84,11004.84,0],["2018-06-28",11004.84,11004.84,11004.84,11004.84,0],["2018-06-29",11004.84,11004.84,11004.84,11004.84,0],["2018-07-02",11004.84,11004.84,11004.84,11004.84,0],["2018-07-03",11004.84,11004.84,11004.84,11004.84,0],["2018-07-04",11004.84,11004.84,11004.84,11004.84,0],["2018-07-05",11004.84,11004.84,11004.84,11004.84,0],["2018-07-06",10837.6,11372.79,10837.6,11372.79,200],["2018-07-09",11707.28,11707.28,11707.28,11707.28,100],["2018-07-10",11707.28,11707.28,11707.28,11707.28,0],["2018-07-11",11673.83,11673.83,11540.03,11673.83,2100],["2018-07-12",11673.83,11673.83,11673.83,11673.83,0],["2018-07-13",11673.83,11673.83,11673.83,11673.83,0],["2018-07-16",12041.78,12041.78,12041.78,12041.78,100],["2018-07-17",12041.78,12041.78,12041.78,12041.78,0],["2018-07-18",12041.78,12041.78,12041.78,12041.78,0],["2018-07-19",10603.45,10603.45,10603.45,10603.45,300],["2018-07-20",10570.0,10971.4,10570.0,10971.4,200],["2018-07-23",10570.0,10570.0,10536.55,10536.55,400],["2018-07-24",11540.03,11540.03,11540.03,11540.03,100],["2018-07-25",11540.03,11540.03,11540.03,11540.03,0],["2018-07-26",11540.03,11540.03,11540.03,11540.03,0],["2018-07-27",11205.54,11205.54,10737.25,10737.25,200],["2018-07-30",11372.79,11372.79,11372.79,11372.79,100],["2018-07-31",11372.79,11372.79,11372.79,11372.79,0],["2018-08-01",11372.79,11372.79,11372.79,11372.79,0],["2018-08-02",12209.02,12209.02,12209.02,12209.02,100],["2018-08-03",12209.02,12209.02,12209.02,12209.02,0],["2018-08-06",11038.29,11038.29,11038.29,11038.29,100],["2018-08-07",10871.05,10871.05,10703.8,10703.8,300],["2018-08-08",10770.7,10770.7,10770.7,10770.7,0],["2018-08-09",10770.7,10770.7,10770.7,10770.7,1000],["2018-08-10",10770.7,10770.7,10770.7,10770.7,0],["2018-08-13",10770.7,10770.7,10770.7,10770.7,0],["2018-08-14",10770.7,10770.7,10770.7,10770.7,0],["2018-08-15",11038.29,11038.29,11038.29,11038.29,100],["2018-08-16",11038.29,11038.29,11038.29,11038.29,0],["2018-08-17",11038.29,11038.29,11038.29,11038.29,0],["2018-08-20",11372.79,11372.79,11372.79,11372.79,400],["2018-08-21",11372.79,11372.79,11372.79,11372.79,2100],["2018-08-22",11372.79,11372.79,11372.79,11372.79,0],["2018-08-23",11372.79,11372.79,11372.79,11372.79,0],["2018-08-24",11372.79,11372.79,11372.79,11372.79,0],["2018-08-27",11372.79,11372.79,11372.79,11372.79,0],["2018-08-28",11372.79,11372.79,11372.79,11372.79,0],["2018-08-29",11372.79,11372.79,11372.79,11372.79,0],["2018-08-30",10703.8,10703.8,10703.8,10703.8,900],["2018-08-31",10703.8,10703.8,10703.8,10703.8,0],["2018-09-04",10703.8,10703.8,10703.8,10703.8,100],["2018-09-05",10703.8,10703.8,10703.8,10703.8,0],["2018-09-06",10703.8,10703.8,10703.8,10703.8,0],["2018-09-07",11372.79,11372.79,11372.79,11372.79,100],["2018-09-10",10703.8,10703.8,10636.9,10670.35,700],["2018-09-11",10670.35,10670.35,10536.55,10536.55,1200],["2018-09-12",11372.79,11372.79,11372.79,11372.79,100],["2018-09-13",10670.35,10670.35,10670.35,10670.35,100],["2018-09-14",10670.35,10670.35,10670.35,10670.35,0],["2018-09-17",10670.35,10670.35,10670.35,10670.35,0],["2018-09-18",10670.35,10670.35,10670.35,10670.35,0],["2018-09-19",10703.8,10703.8,10703.8,10703.8,300],["2018-09-20",10703.8,10703.8,10703.8,10703.8,0],["2018-09-21",10703.8,10703.8,10703.8,10703.8,200],["2018-09-24",10670.35,10670.35,10670.35,10670.35,100],["2018-09-25",10603.45,10603.45,10603.45,10603.45,200],["2018-09-26",10670.35,11205.54,10636.9,11205.54,300],["2018-09-27",11372.79,11372.79,11105.19,11105.19,800],["2018-09-28",11339.34,11339.34,11339.34,11339.34,600],["2018-10-01",11105.19,11105.19,11038.29,11038.29,2000],["2018-10-02",10034.81,10034.81,10034.81,10034.81,100],["2018-10-03",10703.8,11038.29,10703.8,11038.29,300],["2018-10-04",11038.29,11038.29,11038.29,11038.29,100],["2018-10-05",11038.29,11540.03,11038.29,11540.03,1800],["2018-10-08",11105.19,11105.19,11105.19,11105.19,0],["2018-10-09",11540.03,11540.03,11205.54,11205.54,1800],["2018-10-10",11540.03,11707.28,11540.03,11707.28,2100],["2018-10-11",10636.9,10636.9,10636.9,10636.9,200],["2018-10-12",11707.28,11707.28,11707.28,11707.28,100],["2018-10-15",11707.28,11707.28,11707.28,11707.28,0],["2018-10-16",11540.03,12710.76,11540.03,12710.76,1000],["2018-10-17",12710.76,12710.76,12710.76,12710.76,100],["2018-10-18",12209.02,12209.02,12041.78,12041.78,1000],["2018-10-19",12041.78,12041.78,12041.78,12041.78,200],["2018-10-22",12041.78,12041.78,12041.78,12041.78,2200],["2018-10-23",12041.78,12041.78,11372.79,11372.79,700],["2018-10-24",12878.01,13045.26,12878.01,12878.01,2000],["2018-10-25",11540.03,11540.03,11540.03,11540.03,300],["2018-10-26",11707.28,11707.28,11372.79,11707.28,2400],["2018-10-29",11372.79,11372.79,11372.79,11372.79,400],["2018-10-30",10369.31,10369.31,10369.31,10369.31,1000],["2018-10-31",11372.79,11372.79,10536.55,10536.55,1700],["2018-11-01",11372.79,11372.79,11372.79,11372.79,100],["2018-11-02",11372.79,11372.79,11372.79,11372.79,0],["2018-11-05",10536.55,10536.55,10536.55,10536.55,100],["2018-11-06",11339.34,11339.34,11339.34,11339.34,100],["2018-11-07",10871.05,10871.05,10871.05,10871.05,200],["2018-11-08",11372.79,11372.79,11372.79,11372.79,1000],["2018-11-09",11372.79,11372.79,11372.79,11372.79,0],["2018-11-12",11372.79,11372.79,11372.79,11372.79,0],["2018-11-13",12543.52,12543.52,12543.52,12543.52,100],["2018-11-14",12543.52,12543.52,12543.52,12543.52,0],["2018-11-15",12543.52,12543.52,12543.52,12543.52,0],["2018-11-16",12543.52,12543.52,12543.52,12543.52,0],["2018-11-19",12543.52,12543.52,12543.52,12543.52,0],["2018-11-20",12543.52,12543.52,12543.52,12543.52,0],["2018-11-21",12543.52,12543.52,12543.52,12543.52,0],["2018-11-22",12543.52,12543.52,12543.52,12543.52,0],["2018-11-23",12543.52,12543.52,12543.52,12543.52,0],["2018-11-26",10737.25,10737.25,10737.25,10737.25,100],["2018-11-27",12008.33,12008.33,12008.33,12008.33,100],["2018-11-28",12878.01,12878.01,12878.01,12878.01,100],["2018-11-29",12878.01,12878.01,12878.01,12878.01,0],["2018-11-30",12878.01,12878.01,12878.01,12878.01,0],["2018-12-03",12878.01,12878.01,12878.01,12878.01,0],["2018-12-04",12878.01,12878.01,12878.01,12878.01,0],["2018-12-05",12878.01,12878.01,12878.01,12878.01,0],["2018-12-06",12878.01,12878.01,12878.01,12878.01,0],["2018-12-07",12878.01,12878.01,12878.01,12878.01,0],["2018-12-10",11071.74,11071.74,10971.4,10971.4,6200],["2018-12-11",10971.4,10971.4,10971.4,10971.4,0],["2018-12-12",10971.4,10971.4,10971.4,10971.4,0],["2018-12-13",10971.4,10971.4,10971.4,10971.4,0],["2018-12-14",10904.5,10904.5,10904.5,10904.5,100],["2018-12-17",11105.19,11105.19,10871.05,10871.05,1200],["2018-12-18",11004.84,11004.84,11004.84,11004.84,0],["2018-12-19",10871.05,10871.05,10871.05,10871.05,3700],["2018-12-20",10904.5,10904.5,10904.5,10904.5,600],["2018-12-21",10904.5,10904.5,10703.8,10837.6,8700],["2018-12-24",12041.78,12041.78,11372.79,11874.53,2900],["2018-12-25",11372.79,11707.28,11372.79,11372.79,7200],["2018-12-26",11372.79,11372.79,11172.09,11172.09,1700],["2018-12-27",11372.79,11673.83,11372.79,11673.83,2900],["2018-12-28",11439.69,11439.69,11439.69,11439.69,500],["2019-01-02",11439.69,11540.03,11439.69,11540.03,800],["2019-01-03",12324.9,12324.9,12324.9,12324.9,100],["2019-01-04",10955.47,10994.59,10955.47,10955.47,600],["2019-01-07",12129.27,12129.27,12129.27,12129.27,100],["2019-01-08",10368.57,10368.57,10368.57,10368.57,500],["2019-01-09",9781.67,9781.67,9781.67,9781.67,100],["2019-01-10",9429.53,10485.95,9429.53,10485.95,200],["2019-01-11",10838.09,10838.09,10838.09,10838.09,100],["2019-01-14",10838.09,10838.09,10838.09,10838.09,0],["2019-01-15",10838.09,10838.09,10838.09,10838.09,0],["2019-01-16",10838.09,10838.09,10838.09,10838.09,0],["2019-01-17",10838.09,10838.09,10838.09,10838.09,0],["2019-01-18",9781.67,10759.83,9781.67,10759.83,900],["2019-01-21",11151.1,11151.1,11151.1,11151.1,100],["2019-01-22",9899.05,9899.05,9899.05,9899.05,100],["2019-01-23",10681.58,10681.58,10681.58,10681.58,100],["2019-01-24",12011.89,12011.89,9899.05,9899.05,600],["2019-01-25",10838.09,10838.09,10838.09,10838.09,100],["2019-01-28",10055.55,10172.93,10055.55,10172.93,200],["2019-01-29",10759.83,10759.83,10055.55,10133.81,400],["2019-01-30",10172.93,10172.93,10055.55,10055.55,300],["2019-01-31",10642.45,10642.45,10642.45,10642.45,100],["2019-02-01",10172.93,10172.93,10172.93,10172.93,1100],["2019-02-11",10172.93,10172.93,10172.93,10172.93,0],["2019-02-12",10446.82,10759.83,10446.82,10759.83,700],["2019-02-13",10759.83,10759.83,10759.83,10759.83,100],["2019-02-14",10172.93,10172.93,10016.43,10016.43,2700],["2019-02-15",10172.93,10172.93,10172.93,10172.93,200],["2019-02-18",10446.82,10446.82,10446.82,10446.82,500],["2019-02-19",10094.68,10094.68,10016.43,10016.43,500],["2019-02-20",9899.05,10172.93,9899.05,10172.93,1300],["2019-02-21",9390.4,9703.41,9390.4,9625.16,3600],["2019-02-22",9625.16,9625.16,9625.16,9625.16,4400],["2019-02-25",9625.16,9625.16,9625.16,9625.16,0],["2019-02-26",9781.67,9781.67,9781.67,9781.67,100],["2019-02-27",9664.29,9664.29,9664.29,9664.29,900],["2019-02-28",9664.29,9664.29,9625.16,9625.16,2000],["2019-03-01",9664.29,9938.17,9664.29,9938.17,1800],["2019-03-04",9664.29,9781.67,9625.16,9781.67,1100],["2019-03-05",9625.16,9625.16,9625.16,9625.16,0],["2019-03-06",9625.16,9625.16,9625.16,9625.16,600],["2019-03-07",9116.51,9546.91,9116.51,9546.91,400],["2019-03-08",9546.91,9546.91,9546.91,9546.91,900],["2019-03-11",9390.4,9546.91,9390.4,9546.91,500],["2019-03-12",9429.53,9429.53,9429.53,9429.53,0],["2019-03-13",9429.53,9429.53,9429.53,9429.53,0],["2019-03-14",9429.53,9586.03,9429.53,9546.91,1800],["2019-03-15",9546.91,9546.91,9546.91,9546.91,200],["2019-03-18",9546.91,9546.91,9546.91,9546.91,0],["2019-03-19",9546.91,9546.91,9546.91,9546.91,0],["2019-03-20",9546.91,9546.91,9546.91,9546.91,0],["2019-03-21",9742.54,9742.54,9742.54,9742.54,100],["2019-03-22",9742.54,9742.54,9742.54,9742.54,0],["2019-03-25",9390.4,9390.4,9390.4,9390.4,100],["2019-03-26",9742.54,9742.54,9742.54,9742.54,400],["2019-03-27",9742.54,9742.54,9742.54,9742.54,0],["2019-03-28",10759.83,10916.34,10759.83,10916.34,200],["2019-03-29",10838.09,10838.09,10838.09,10838.09,0],["2019-04-01",10838.09,10838.09,10838.09,10838.09,0],["2019-04-02",11072.85,11190.23,10994.59,10994.59,2500],["2019-04-03",11033.72,11033.72,11033.72,11033.72,0],["2019-04-04",11033.72,11033.72,11033.72,11033.72,0],["2019-04-05",11033.72,11033.72,11033.72,11033.72,0],["2019-04-08",11033.72,11033.72,11033.72,11033.72,0],["2019-04-09",11033.72,11033.72,11033.72,11033.72,0],["2019-04-10",10955.47,10955.47,10172.93,10564.2,3100],["2019-04-11",10525.07,10525.07,10525.07,10525.07,0],["2019-04-12",10525.07,10525.07,10525.07,10525.07,0],["2019-04-16",10525.07,10525.07,10525.07,10525.07,0],["2019-04-17",11738.0,11738.0,11738.0,11738.0,500],["2019-04-18",11698.87,11698.87,11698.87,11698.87,100],["2019-04-19",10642.45,10642.45,10564.2,10603.33,800],["2019-04-22",10564.2,10564.2,10564.2,10564.2,400],["2019-04-23",10564.2,10564.2,10564.2,10564.2,0],["2019-04-24",10564.2,10564.2,10564.2,10564.2,0],["2019-04-25",10564.2,10564.2,10564.2,10564.2,0],["2019-04-26",10564.2,10564.2,10564.2,10564.2,0],["2019-05-02",10368.57,10368.57,10368.57,10368.57,500],["2019-05-03",10368.57,10368.57,10368.57,10368.57,100],["2019-05-06",11385.86,11777.13,11385.86,11777.13,2400],["2019-05-07",12129.27,12129.27,12129.27,12129.27,200],["2019-05-08",11933.63,11933.63,11933.63,11933.63,200],["2019-05-09",11933.63,11933.63,11933.63,11933.63,100],["2019-05-10",11933.63,11933.63,11933.63,11933.63,0],["2019-05-13",10564.2,10564.2,10564.2,10564.2,100],["2019-05-14",10564.2,10564.2,10564.2,10564.2,300],["2019-05-15",10955.47,10955.47,10955.47,10955.47,400],["2019-05-16",10955.47,10955.47,10955.47,10955.47,0],["2019-05-17",11268.48,11268.48,11151.1,11151.1,1300],["2019-05-20",11151.1,11151.1,11151.1,11151.1,0],["2019-05-21",11151.1,11151.1,11151.1,11151.1,0],["2019-05-22",12129.27,12129.27,12129.27,12129.27,200],["2019-05-23",12129.27,12129.27,11738.0,11933.63,1700],["2019-05-24",11190.23,11190.23,11151.1,11151.1,3600],["2019-05-27",11933.63,11933.63,11933.63,11933.63,100],["2019-05-28",11855.38,11855.38,11738.0,11738.0,300],["2019-05-29",11738.0,11738.0,11542.37,11659.75,1400],["2019-05-30",11738.0,11738.0,11738.0,11738.0,700],["2019-05-31",12805.09,12805.09,12805.09,12805.09,800],["2019-06-03",12805.09,12805.09,12805.09,12805.09,0],["2019-06-04",12805.09,12805.09,12805.09,12805.09,0],["2019-06-05",12805.09,12805.09,12805.09,12805.09,0],["2019-06-06",12805.09,12805.09,12805.09,12805.09,0],["2019-06-07",13231.93,13231.93,12805.09,12805.09,10300],["2019-06-10",12805.09,12805.09,12805.09,12805.09,500],["2019-06-11",12805.09,12805.09,12805.09,12805.09,0],["2019-06-12",12805.09,12805.09,12805.09,12805.09,0],["2019-06-13",12805.09,12805.09,12805.09,12805.09,0],["2019-06-14",12805.09,12805.09,12805.09,12805.09,0],["2019-06-17",12805.09,12805.09,12805.09,12805.09,0],["2019-06-18",11951.42,11951.42,11951.42,11951.42,500],["2019-06-19",11951.42,11951.42,11951.42,11951.42,0],["2019-06-20",11951.42,11951.42,11951.42,11951.42,0],["2019-06-21",11951.42,11951.42,11951.42,11951.42,0],["2019-06-24",11951.42,11951.42,11951.42,11951.42,0],["2019-06-25",12036.79,12036.79,10244.07,10329.44,9200],["2019-06-26",10329.44,10329.44,10329.44,10329.44,0],["2019-06-27",10670.91,10670.91,10670.91,10670.91,200],["2019-06-28",10670.91,10670.91,10670.91,10670.91,0],["2019-07-01",11268.48,11268.48,11268.48,11268.48,200],["2019-07-02",11268.48,11268.48,11268.48,11268.48,0],["2019-07-03",11268.48,11268.48,11268.48,11268.48,0],["2019-07-04",11268.48,11268.48,11268.48,11268.48,0],["2019-07-05",11268.48,11268.48,11268.48,11268.48,0],["2019-07-08",11268.48,11268.48,11268.48,11268.48,0],["2019-07-09",11268.48,11268.48,11268.48,11268.48,0],["2019-07-10",11268.48,11268.48,11268.48,11268.48,0],["2019-07-11",11268.48,11268.48,11268.48,11268.48,4000],["2019-07-12",11268.48,11268.48,11268.48,11268.48,0],["2019-07-15",11268.48,11268.48,11268.48,11268.48,0],["2019-07-16",11439.22,11481.9,11439.22,11481.9,3000],["2019-07-17",11481.9,11481.9,11481.9,11481.9,0],["2019-07-18",11481.9,11481.9,11481.9,11481.9,0],["2019-07-19",11481.9,11481.9,11481.9,11481.9,0],["2019-07-22",13189.24,13189.24,12805.09,13189.24,10000],["2019-07-23",13189.24,13189.24,13189.24,13189.24,3800],["2019-07-24",13189.24,13189.24,13189.24,13189.24,0],["2019-07-25",13231.93,13231.93,13189.24,13189.24,200],["2019-07-26",13658.76,13658.76,13658.76,13658.76,400],["2019-07-29",13658.76,14939.27,13189.24,14939.27,13200],["2019-07-30",14939.27,14939.27,14939.27,14939.27,100],["2019-07-31",13914.87,13914.87,13872.18,13872.18,200],["2019-08-01",13231.93,13445.35,13189.24,13445.35,1500],["2019-08-02",13359.98,13359.98,13359.98,13359.98,0],["2019-08-05",13445.35,15323.43,13445.35,15323.43,6800],["2019-08-06",14512.44,15280.74,14512.44,15280.74,5900],["2019-08-07",15152.69,15152.69,15152.69,15152.69,0],["2019-08-08",17317.36,17392.01,15675.2,15675.2,3000],["2019-08-09",19183.46,19183.46,19183.46,19183.46,300],["2019-08-12",17168.07,19108.81,16421.64,19108.81,2100],["2019-08-13",17168.07,17168.07,17018.79,17018.79,600],["2019-08-14",17168.07,17168.07,17168.07,17168.07,1400],["2019-08-15",17168.07,17168.07,17168.07,17168.07,600],["2019-08-16",15003.4,17168.07,15003.4,15301.98,800],["2019-08-19",15301.98,15301.98,15301.98,15301.98,0],["2019-08-20",15301.98,15301.98,15301.98,15301.98,0],["2019-08-21",14182.32,14182.32,14033.03,14182.32,1400],["2019-08-22",13435.88,15675.2,13435.88,15675.2,4200],["2019-08-23",15227.34,15227.34,15227.34,15227.34,100],["2019-08-26",14854.12,15227.34,14555.54,14928.76,4300],["2019-08-27",17317.36,17317.36,16421.64,16421.64,200],["2019-08-28",16421.64,16794.86,16421.64,16794.86,200],["2019-08-29",16645.57,16645.57,16645.57,16645.57,0],["2019-08-30",16421.64,16421.64,16421.64,16421.64,100],["2019-09-03",16645.57,16645.57,16645.57,16645.57,100],["2019-09-04",16645.57,16645.57,16645.57,16645.57,0],["2019-09-05",16645.57,16645.57,16645.57,16645.57,0],["2019-09-06",16645.57,16645.57,16645.57,16645.57,0],["2019-09-09",16645.57,16645.57,16645.57,16645.57,0],["2019-09-10",16421.64,16421.64,16421.64,16421.64,100],["2019-09-11",16421.64,16421.64,16421.64,16421.64,0],["2019-09-12",16421.64,16421.64,16421.64,16421.64,0],["2019-09-13",16421.64,16421.64,16421.64,16421.64,0],["2019-09-16",16421.64,16421.64,16421.64,16421.64,0],["2019-09-17",16421.64,16421.64,16421.64,16421.64,100],["2019-09-18",16421.64,16421.64,16421.64,16421.64,0],["2019-09-19",16421.64,16421.64,16421.64,16421.64,0],["2019-09-20",15600.55,15600.55,15600.55,15600.55,200],["2019-09-23",13585.17,14928.76,13286.6,14928.76,4700],["2019-09-24",15227.34,15227.34,15227.34,15227.34,100],["2019-09-25",15227.34,15227.34,15227.34,15227.34,0],["2019-09-26",14854.12,14854.12,14854.12,14854.12,300],["2019-09-27",14480.9,14480.9,14480.9,14480.9,100],["2019-09-30",14480.9,14480.9,14480.9,14480.9,100],["2019-10-01",13585.17,14256.97,13585.17,14256.97,300],["2019-10-02",13809.1,13809.1,13435.88,13435.88,2700],["2019-10-03",13062.67,13062.67,13062.67,13062.67,1500],["2019-10-04",13062.67,13062.67,13062.67,13062.67,0],["2019-10-07",12689.45,12689.45,12689.45,12689.45,1300],["2019-10-08",12689.45,12689.45,12689.45,12689.45,0],["2019-10-09",13958.39,13958.39,13734.46,13734.46,1000],["2019-10-10",13435.88,13435.88,13435.88,13435.88,200],["2019-10-11",13659.82,13659.82,13659.82,13659.82,100],["2019-10-14",13734.46,13734.46,13734.46,13734.46,100],["2019-10-15",13809.1,14182.32,13809.1,14182.32,200],["2019-10-16",14182.32,14182.32,13958.39,14033.03,400],["2019-10-17",14331.61,14331.61,14331.61,14331.61,100],["2019-10-18",14555.54,14555.54,13659.82,13659.82,3900],["2019-10-21",14256.97,14256.97,14256.97,14256.97,0],["2019-10-22",14182.32,14182.32,14182.32,14182.32,600],["2019-10-23",13809.1,14182.32,13809.1,14182.32,2300],["2019-10-24",14182.32,14182.32,14182.32,14182.32,200],["2019-10-25",14182.32,14182.32,14182.32,14182.32,0],["2019-10-28",14182.32,14182.32,14182.32,14182.32,0],["2019-10-29",14182.32,14182.32,14182.32,14182.32,0],["2019-10-30",14182.32,14182.32,14182.32,14182.32,100],["2019-10-31",14555.54,14555.54,13510.53,13585.17,2700],["2019-11-01",12689.45,12689.45,12689.45,12689.45,1000],["2019-11-04",12689.45,13809.1,12689.45,13435.88,1900],["2019-11-05",13062.67,13062.67,12913.38,12913.38,700],["2019-11-06",12988.02,12988.02,12913.38,12913.38,700],["2019-11-07",13062.67,13062.67,13062.67,13062.67,500],["2019-11-08",13286.6,13435.88,13286.6,13286.6,2300],["2019-11-11",13809.1,14182.32,13510.53,14182.32,11500],["2019-11-12",14256.97,14256.97,14256.97,14256.97,100],["2019-11-13",14331.61,14331.61,14331.61,14331.61,600],["2019-11-14",14555.54,16048.42,14555.54,16048.42,12200],["2019-11-15",15675.2,15675.2,15301.98,15301.98,300],["2019-11-18",15675.2,15675.2,15675.2,15675.2,200],["2019-11-19",15600.55,15600.55,15600.55,15600.55,500],["2019-11-20",15600.55,15600.55,15600.55,15600.55,100],["2019-11-21",15600.55,15600.55,15600.55,15600.55,100],["2019-11-22",15525.91,15600.55,15525.91,15600.55,11200],["2019-11-25",15824.49,15824.49,15824.49,15824.49,100],["2019-11-26",15824.49,15824.49,15824.49,15824.49,0],["2019-11-27",15003.4,15003.4,15003.4,15003.4,400],["2019-11-28",15003.4,15003.4,15003.4,15003.4,0],["2019-11-29",15003.4,15003.4,15003.4,15003.4,0],["2019-12-02",14928.76,14928.76,14928.76,14928.76,1100],["2019-12-03",14331.61,14331.61,14331.61,14331.61,1500],["2019-12-04",14331.61,14331.61,14331.61,14331.61,0],["2019-12-05",14331.61,14331.61,14331.61,14331.61,0],["2019-12-06",15078.05,15301.98,15078.05,15301.98,1200],["2019-12-09",15301.98,15301.98,15301.98,15301.98,0],["2019-12-10",15301.98,15301.98,15301.98,15301.98,0],["2019-12-11",15301.98,15301.98,15301.98,15301.98,0],["2019-12-12",16197.7,16197.7,16197.7,16197.7,100],["2019-12-13",16197.7,16197.7,16197.7,16197.7,0],["2019-12-16",16197.7,16197.7,16197.7,16197.7,0],["2019-12-17",15301.98,15301.98,15152.69,15152.69,200],["2019-12-18",15227.34,15227.34,15227.34,15227.34,0],["2019-12-19",15227.34,15227.34,15227.34,15227.34,1100],["2019-12-20",15525.91,15675.2,15525.91,15675.2,1200],["2019-12-23",15525.91,15525.91,15525.91,15525.91,1700],["2019-12-24",15525.91,15525.91,15525.91,15525.91,0],["2019-12-25",15525.91,15525.91,15525.91,15525.91,0],["2019-12-26",15227.34,15227.34,15152.69,15152.69,1000],["2019-12-27",15152.69,15152.69,15152.69,15152.69,0],["2019-12-30",16421.64,16421.64,16421.64,16421.64,100],["2019-12-31",14928.76,14928.76,14406.25,14406.25,700],["2020-01-02",15227.34,15675.2,14779.47,14779.47,300],["2020-01-03",15227.34,15227.34,15227.34,15227.34,0],["2020-01-06",14779.47,14779.47,14779.47,14779.47,200],["2020-01-07",14779.47,14779.47,14779.47,14779.47,0],["2020-01-08",14779.47,14779.47,14779.47,14779.47,0],["2020-01-09",14779.47,14779.47,14779.47,14779.47,100],["2020-01-10",14779.47,14779.47,14779.47,14779.47,200],["2020-01-13",14779.47,14779.47,14779.47,14779.47,0],["2020-01-14",14779.47,14779.47,14779.47,14779.47,500],["2020-01-15",14779.47,14779.47,14779.47,14779.47,0],["2020-01-16",14630.18,14779.47,14630.18,14779.47,200],["2020-01-17",14704.83,14704.83,14704.83,14704.83,0],["2020-01-20",14704.83,14704.83,14704.83,14704.83,200],["2020-01-21",14704.83,14704.83,14704.83,14704.83,100],["2020-01-22",14704.83,14704.83,14704.83,14704.83,0],["2020-01-30",14704.83,14704.83,14704.83,14704.83,0],["2020-01-31",15451.27,15451.27,15451.27,15451.27,100],["2020-02-03",15451.27,15451.27,15451.27,15451.27,0],["2020-02-04",14182.32,14555.54,13809.1,13809.1,1300],["2020-02-05",14182.32,14182.32,14182.32,14182.32,200],["2020-02-06",13809.1,13809.1,13809.1,13809.1,1000],["2020-02-07",13659.82,13659.82,11793.72,11793.72,9000],["2020-02-10",12316.23,12316.23,12316.23,12316.23,0],["2020-02-11",13361.24,13510.53,13361.24,13510.53,1000],["2020-02-12",13435.88,13435.88,13062.67,13435.88,2000],["2020-02-13",13361.24,13361.24,13062.67,13062.67,2800],["2020-02-14",13137.31,13137.31,13137.31,13137.31,400],["2020-02-17",13585.17,13585.17,13510.53,13510.53,1500],["2020-02-18",13585.17,13585.17,13585.17,13585.17,0],["2020-02-19",13585.17,13585.17,13585.17,13585.17,0],["2020-02-20",13585.17,13585.17,13585.17,13585.17,0],["2020-02-21",13585.17,13585.17,13585.17,13585.17,0],["2020-02-24",13062.67,13062.67,12764.09,12764.09,1000],["2020-02-25",12988.02,12988.02,12316.23,12316.23,3300],["2020-02-26",12838.73,12838.73,12838.73,12838.73,1900],["2020-02-27",12838.73,12838.73,12838.73,12838.73,3000],["2020-02-28",13062.67,13435.88,13062.67,13435.88,300],["2020-03-02",13286.6,13734.46,13286.6,13435.88,3800],["2020-03-03",13435.88,13435.88,13435.88,13435.88,200],["2020-03-04",13062.67,13062.67,13062.67,13062.67,2900],["2020-03-05",13137.31,13137.31,12838.73,12838.73,2700],["2020-03-06",12838.73,12838.73,12689.45,12689.45,3000],["2020-03-09",12764.09,12764.09,12614.8,12614.8,5200],["2020-03-10",12689.45,12689.45,12689.45,12689.45,100],["2020-03-11",12689.45,12689.45,12689.45,12689.45,800],["2020-03-12",12465.51,12465.51,12465.51,12465.51,1100],["2020-03-13",12465.51,12465.51,12465.51,12465.51,0],["2020-03-16",12689.45,12689.45,12689.45,12689.45,500],["2020-03-17",12689.45,12689.45,12689.45,12689.45,1000],["2020-03-18",12689.45,13062.67,12390.87,12390.87,2100],["2020-03-19",12689.45,14555.54,11196.57,11196.57,34300],["2020-03-20",11943.01,12838.73,11943.01,12838.73,600],["2020-03-23",11943.01,12092.3,11943.01,12092.3,300],["2020-03-24",12689.45,12689.45,12017.65,12017.65,600],["2020-03-25",12689.45,12689.45,12689.45,12689.45,100],["2020-03-26",12316.23,12316.23,11943.01,11943.01,200],["2020-03-27",12166.94,12166.94,12166.94,12166.94,0],["2020-03-30",11196.57,11943.01,11196.57,11943.01,5100],["2020-03-31",11569.79,11569.79,11569.79,11569.79,500],["2020-04-01",12316.23,12316.23,12316.23,12316.23,400],["2020-04-03",12316.23,12316.23,12316.23,12316.23,1200],["2020-04-06",12316.23,12316.23,12316.23,12316.23,600],["2020-04-07",12316.23,12316.23,12017.65,12017.65,800],["2020-04-08",12166.94,12166.94,12166.94,12166.94,500],["2020-04-09",12166.94,13435.88,11943.01,13435.88,5900],["2020-04-10",13286.6,13361.24,13286.6,13361.24,600],["2020-04-13",13361.24,13361.24,13361.24,13361.24,1000],["2020-04-14",13361.24,13435.88,13361.24,13435.88,4500],["2020-04-15",12689.45,13435.88,12689.45,13435.88,5900],["2020-04-16",13137.31,15227.34,13137.31,15227.34,10100],["2020-04-17",16794.86,17168.07,16794.86,17168.07,10600],["2020-04-20",17914.51,19034.17,16048.42,17914.51,3400],["2020-04-21",14928.76,15451.27,14928.76,15301.98,16100],["2020-04-22",13062.67,16421.64,13062.67,16421.64,1500],["2020-04-23",16794.86,16794.86,14555.54,16421.64,1400],["2020-04-24",15078.05,17317.36,15078.05,16794.86,12300],["2020-04-27",17392.01,17392.01,14928.76,16794.86,1000],["2020-04-28",17392.01,19108.81,17168.07,18138.44,13200],["2020-04-29",19183.46,19183.46,18735.59,18735.59,200],["2020-05-04",17914.51,19332.74,17541.29,17541.29,1800],["2020-05-05",17168.07,17168.07,17168.07,17168.07,400],["2020-05-06",18063.8,18063.8,18063.8,18063.8,100],["2020-05-07",18063.8,18063.8,18063.8,18063.8,1100],["2020-05-08",17914.51,19034.17,17914.51,18959.53,15900],["2020-05-11",18660.95,20153.83,18437.02,19780.61,4300],["2020-05-12",18735.59,20153.83,18735.59,19780.61,800],["2020-05-13",19705.96,19780.61,19556.68,19556.68,1700],["2020-05-14",19705.96,19705.96,19705.96,19705.96,700],["2020-05-15",19631.32,19631.32,19332.74,19332.74,200],["2020-05-18",19780.61,19780.61,19780.61,19780.61,100],["2020-05-19",19705.96,19705.96,19258.1,19258.1,200],["2020-05-20",17914.51,17989.16,17914.51,17989.16,800],["2020-05-21",19407.39,19407.39,18660.95,18660.95,1800],["2020-05-22",18660.95,18660.95,18063.8,18063.8,1300],["2020-05-25",19407.39,19407.39,18735.59,18884.88,4600],["2020-05-26",18287.73,18959.53,18287.73,18810.24,1400],["2020-05-27",18660.95,18660.95,18660.95,18660.95,3200],["2020-05-28",18660.95,18660.95,18660.95,18660.95,200],["2020-05-29",18660.95,18660.95,18660.95,18660.95,400],["2020-06-01",18511.66,18884.88,18362.37,18884.88,1400],["2020-06-02",18511.66,18586.31,17168.07,18586.31,3100],["2020-06-03",17317.36,18511.66,17317.36,17392.01,1000],["2020-06-04",18586.31,18586.31,18586.31,18586.31,2200],["2020-06-05",18511.66,19780.61,18511.66,19705.96,11800],["2020-06-08",19780.61,19780.61,18586.31,18586.31,2400],["2020-06-09",19108.81,19108.81,19108.81,19108.81,300],["2020-06-10",19108.81,19108.81,19108.81,19108.81,0],["2020-06-11",19108.81,19108.81,19108.81,19108.81,0],["2020-06-12",19108.81,19108.81,19108.81,19108.81,0],["2020-06-15",16869.5,18362.37,16869.5,18362.37,900],["2020-06-16",17018.79,18660.95,17018.79,18660.95,1500],["2020-06-17",17615.94,18287.73,17615.94,18287.73,2500],["2020-06-18",18287.73,18287.73,18287.73,18287.73,0],["2020-06-19",18287.73,18287.73,17914.51,17914.51,600],["2020-06-22",18138.44,18138.44,18138.44,18138.44,0],["2020-06-23",17914.51,17914.51,17914.51,17914.51,300],["2020-06-24",17914.51,17914.51,17914.51,17914.51,100],["2020-06-25",17914.51,17914.51,17914.51,17914.51,0],["2020-06-26",17914.51,17914.51,17914.51,17914.51,0],["2020-06-29",17541.29,17541.29,17541.29,17541.29,200],["2020-06-30",16421.64,16421.64,16421.64,16421.64,200],["2020-07-01",18660.95,18660.95,18660.95,18660.95,100],["2020-07-02",18660.95,18660.95,18660.95,18660.95,0],["2020-07-03",17914.51,17914.51,17914.51,17914.51,100],["2020-07-06",16794.86,16794.86,16496.28,16794.86,1100],["2020-07-07",16496.28,16496.28,16496.28,16496.28,900],["2020-07-08",16496.28,16794.86,16496.28,16794.86,3700],["2020-07-09",16496.28,16496.28,16496.28,16496.28,0],["2020-07-10",16496.28,16496.28,16496.28,16496.28,0],["2020-07-13",16496.28,16496.28,16496.28,16496.28,0],["2020-07-14",16496.28,16496.28,16496.28,16496.28,500],["2020-07-15",16570.92,16570.92,16570.92,16570.92,200],["2020-07-16",16570.92,16570.92,16570.92,16570.92,0],["2020-07-17",17541.29,19034.17,17541.29,19034.17,6800],["2020-07-20",20153.83,21721.35,20153.83,20900.26,5800],["2020-07-21",21198.84,22393.14,21124.2,21646.7,4200],["2020-07-22",22019.92,22019.92,19034.17,19780.61,28500],["2020-07-23",19407.39,19407.39,19407.39,19407.39,2800],["2020-07-24",18287.73,18287.73,17914.51,17914.51,5100],["2020-07-27",15749.84,17242.72,15525.91,15600.55,7600],["2020-07-28",16421.64,18362.37,16272.35,18287.73,7300],["2020-07-29",18213.09,18213.09,18213.09,18213.09,100],["2020-07-30",17018.79,17018.79,17018.79,17018.79,100],["2020-07-31",17168.07,18213.09,17168.07,18213.09,1300],["2020-08-03",17914.51,18660.95,17914.51,18586.31,5500],["2020-08-04",20452.4,20900.26,18660.95,20153.83,13700],["2020-08-05",20601.69,20601.69,20004.54,20004.54,1800],["2020-08-06",20153.83,20153.83,20079.18,20079.18,2800],["2020-08-07",20004.54,20004.54,19034.17,19034.17,4400],["2020-08-10",19407.39,19482.03,19407.39,19407.39,3000],["2020-08-11",19407.39,20153.83,19407.39,20079.18,3700],["2020-08-12",19108.81,19407.39,18660.95,19407.39,3100],["2020-08-13",19780.61,20900.26,19407.39,20900.26,24200],["2020-08-14",21646.7,22094.56,21348.13,21348.13,25700],["2020-08-17",21497.41,21497.41,21497.41,21497.41,0],["2020-08-18",20601.69,20601.69,19780.61,19780.61,2500],["2020-08-19",20153.83,20228.47,20153.83,20228.47,600],["2020-08-20",19780.61,20527.05,19780.61,20527.05,300],["2020-08-21",20900.26,21198.84,20900.26,21198.84,1100],["2020-08-24",22019.92,23139.58,20900.26,20900.26,6900],["2020-08-25",20974.91,20974.91,20228.47,20527.05,10100],["2020-08-26",20228.47,20601.69,20228.47,20527.05,6600],["2020-08-27",20601.69,20601.69,19929.89,20153.83,10900],["2020-08-28",20153.83,20303.11,20079.18,20303.11,15500],["2020-08-31",20900.26,21646.7,20900.26,20900.26,14900],["2020-09-01",21348.13,21348.13,20676.33,21049.55,13600],["2020-09-03",21124.2,22019.92,20900.26,21646.7,48400],["2020-09-04",21646.7,21646.7,21049.55,21198.84,35900],["2020-09-07",21198.84,21348.13,21198.84,21198.84,33200],["2020-09-08",21198.84,21273.48,20900.26,21198.84,9300],["2020-09-09",20900.26,21124.2,20527.05,20900.26,16900],["2020-09-10",21049.55,21273.48,20900.26,21273.48,15300],["2020-09-11",21348.13,21422.77,21198.84,21422.77,12800],["2020-09-14",21497.41,22393.14,21497.41,21945.28,11100],["2020-09-15",22094.56,22094.56,20900.26,21198.84,15200],["2020-09-16",21273.48,21572.06,21273.48,21497.41,40000],["2020-09-17",22293.62,22293.62,21338.17,21417.79,39900],["2020-09-18",21497.41,22214.0,21497.41,21497.41,2500],["2020-09-21",21497.41,21577.03,21497.41,21497.41,29300],["2020-09-22",21497.41,21656.65,21497.41,21656.65,22000],["2020-09-23",21497.41,21656.65,21497.41,21497.41,23900],["2020-09-24",21497.41,21577.03,21497.41,21497.41,14800],["2020-09-25",21497.41,21497.41,21178.93,21178.93,4800],["2020-09-28",21497.41,21895.51,21497.41,21736.27,10800],["2020-09-29",21656.65,22293.62,21656.65,21895.51,10900],["2020-09-30",22214.0,22214.0,22214.0,22214.0,200],["2020-10-01",22214.0,22691.72,22214.0,22691.72,17500],["2020-10-02",22452.86,22691.72,22452.86,22452.86,4800],["2020-10-05",22691.72,24682.22,22691.72,24682.22,29700],["2020-10-06",24124.88,25876.52,23965.64,25876.52,18500],["2020-10-07",25239.56,25239.56,24682.22,24682.22,1400],["2020-10-08",24045.26,24045.26,22771.34,22771.34,10200],["2020-10-09",23328.68,23328.68,23089.82,23089.82,1500],["2020-10-12",23089.82,23089.82,23089.82,23089.82,3000],["2020-10-13",22691.72,23089.82,22691.72,23089.82,2300],["2020-10-14",22771.34,22771.34,22771.34,22771.34,400],["2020-10-15",22293.62,22452.86,22054.75,22373.24,4200],["2020-10-16",23089.82,23089.82,21497.41,21497.41,2400],["2020-10-19",21895.51,21895.51,21497.41,21497.41,5200],["2020-10-20",21497.41,21497.41,21258.55,21258.55,7500],["2020-10-21",21497.41,21497.41,21258.55,21497.41,19100],["2020-10-22",21497.41,21497.41,21417.79,21417.79,700],["2020-10-23",21099.31,21656.65,21099.31,21656.65,11500],["2020-10-26",21656.65,21656.65,21497.41,21497.41,1200],["2020-10-27",21497.41,21656.65,21417.79,21417.79,1000],["2020-10-28",21338.17,21338.17,20303.11,21099.31,1300],["2020-10-29",20780.83,20780.83,20780.83,20780.83,1000],["2020-10-30",21178.93,21258.55,21099.31,21099.31,800],["2020-11-02",21178.93,21178.93,21178.93,21178.93,0],["2020-11-03",21338.17,21338.17,21099.31,21099.31,1900],["2020-11-04",20940.07,20940.07,20860.45,20860.45,2700],["2020-11-05",20940.07,21099.31,20940.07,21099.31,2100],["2020-11-06",20940.07,20940.07,20940.07,20940.07,0],["2020-11-09",20940.07,20940.07,20940.07,20940.07,4600],["2020-11-10",20940.07,20940.07,20701.21,20701.21,2400],["2020-11-11",20701.21,20701.21,20701.21,20701.21,500],["2020-11-12",20701.21,21497.41,20701.21,20701.21,4000],["2020-11-13",20701.21,21099.31,20701.21,21099.31,2000],["2020-11-16",20701.21,20780.83,20701.21,20780.83,7600],["2020-11-17",20701.21,20701.21,20701.21,20701.21,3600],["2020-11-18",20701.21,20701.21,20621.59,20701.21,20100],["2020-11-19",20701.21,20701.21,20701.21,20701.21,9300],["2020-11-20",20701.21,20701.21,20701.21,20701.21,500],["2020-11-23",21019.69,21019.69,20860.45,20860.45,400],["2020-11-24",20940.07,20940.07,20940.07,20940.07,2000],["2020-11-25",20860.45,20860.45,20701.21,20701.21,12400],["2020-11-26",20701.21,20701.21,20701.21,20701.21,100],["2020-11-27",20701.21,20701.21,20701.21,20701.21,600],["2020-11-30",20701.21,20701.21,20701.21,20701.21,2900],["2020-12-01",19905.01,20701.21,19905.01,20382.73,6700],["2020-12-02",20701.21,20701.21,20541.97,20701.21,11000],["2020-12-03",20143.87,20143.87,19905.01,19905.01,7800],["2020-12-04",19905.01,19905.01,19108.81,19108.81,4200],["2020-12-07",19268.05,19268.05,19268.05,19268.05,1100],["2020-12-08",19586.53,19586.53,19506.91,19586.53,10500],["2020-12-09",19586.53,19586.53,19586.53,19586.53,0],["2020-12-10",19347.67,19347.67,16720.21,17914.51,21400],["2020-12-11",18312.61,19108.81,18312.61,19108.81,600],["2020-12-14",19745.77,20064.25,19347.67,20064.25,4100],["2020-12-15",19506.91,19506.91,19108.81,19108.81,2300],["2020-12-16",19188.43,19188.43,19108.81,19188.43,3300],["2020-12-17",19108.81,19108.81,19029.19,19029.19,2800],["2020-12-18",19506.91,20303.11,19506.91,20303.11,7100],["2020-12-21",19984.63,19984.63,19984.63,19984.63,400],["2020-12-22",20303.11,20701.21,20223.49,20701.21,5300],["2020-12-23",19905.01,19905.01,19905.01,19905.01,1700],["2020-12-24",19506.91,20303.11,19506.91,20303.11,5700],["2020-12-25",19666.15,19666.15,19666.15,19666.15,100],["2020-12-28",20303.11,20701.21,20303.11,20701.21,4900],["2020-12-29",20701.21,21019.69,20541.97,20701.21,3600],["2020-12-30",20701.21,20701.21,20701.21,20701.21,0],["2020-12-31",20701.21,20701.21,20701.21,20701.21,0],["2021-01-04",20701.21,20701.21,20701.21,20701.21,2300],["2021-01-05",20303.11,20701.21,19905.01,19905.01,14400],["2021-01-06",20143.87,20143.87,19905.01,19905.01,9600],["2021-01-07",19905.01,19905.01,19905.01,19905.01,8200],["2021-01-08",19905.01,21099.31,19905.01,21099.31,9000],["2021-01-11",20701.21,20701.21,20701.21,20701.21,2000],["2021-01-12",21099.31,21497.41,21099.31,21497.41,8100],["2021-01-13",21497.41,22293.62,21417.79,22134.38,3100],["2021-01-14",22134.38,23089.82,22054.75,23089.82,7400],["2021-01-15",23487.92,23487.92,23089.82,23089.82,1400],["2021-01-18",23089.82,23567.54,23089.82,23487.92,26600],["2021-01-19",23408.3,23487.92,20701.21,20780.83,14400],["2021-01-20",19905.01,20780.83,19905.01,20780.83,1500],["2021-01-21",22930.58,23010.2,22930.58,22930.58,1800],["2021-01-22",22850.96,22930.58,22850.96,22930.58,1400],["2021-01-25",21099.31,22691.72,21099.31,22691.72,20100],["2021-01-26",22691.72,22691.72,22691.72,22691.72,0],["2021-01-27",22691.72,22691.72,22691.72,22691.72,20000],["2021-01-28",22691.72,22691.72,22691.72,22691.72,0],["2021-01-29",22691.72,22850.96,22612.1,22850.96,26100],["2021-02-01",20701.21,20780.83,20701.21,20780.83,900],["2021-02-02",20860.45,20860.45,20701.21,20780.83,2700],["2021-02-03",20780.83,21258.55,20780.83,21258.55,500],["2021-02-04",20940.07,20940.07,20940.07,20940.07,0],["2021-02-05",20940.07,20940.07,20940.07,20940.07,0],["2021-02-08",20701.21,20701.21,20701.21,20701.21,100],["2021-02-09",21497.41,21815.89,21497.41,21815.89,1700],["2021-02-17",21895.51,21895.51,21577.03,21895.51,50100],["2021-02-18",21895.51,21895.51,21895.51,21895.51,3000],["2021-02-19",21895.51,21895.51,21895.51,21895.51,1400],["2021-02-22",21895.51,21895.51,21895.51,21895.51,0],["2021-02-23",19506.91,21895.51,19506.91,21895.51,1100],["2021-02-24",21895.51,22293.62,21895.51,21895.51,41400],["2021-02-25",22452.86,22452.86,22293.62,22293.62,200],["2021-02-26",21895.51,21895.51,21895.51,21895.51,1000],["2021-03-01",22293.62,22691.72,22214.0,22691.72,48400],["2021-03-02",21895.51,22930.58,21895.51,22930.58,300],["2021-03-03",22691.72,22691.72,22691.72,22691.72,2500],["2021-03-04",22691.72,22691.72,22612.1,22612.1,3100],["2021-03-05",22691.72,22691.72,22691.72,22691.72,0],["2021-03-08",22691.72,22691.72,22691.72,22691.72,0],["2021-03-09",22293.62,22293.62,22293.62,22293.62,2600],["2021-03-10",22293.62,22293.62,22293.62,22293.62,100],["2021-03-11",22293.62,22293.62,22293.62,22293.62,0],["2021-03-12",22293.62,22293.62,22214.0,22214.0,2200],["2021-03-15",21895.51,21895.51,21497.41,21577.03,24600],["2021-03-16",21895.51,21895.51,21895.51,21895.51,20000],["2021-03-17",21895.51,21895.51,21895.51,21895.51,2000],["2021-03-18",21497.41,21577.03,21497.41,21577.03,9700],["2021-03-19",21577.03,21577.03,20701.21,20701.21,41900],["2021-03-22",21178.93,21178.93,21178.93,21178.93,600],["2021-03-23",21258.55,21338.17,21099.31,21099.31,34400],["2021-03-24",20860.45,20860.45,20701.21,20701.21,16500],["2021-03-25",21099.31,21099.31,21099.31,21099.31,500],["2021-03-26",20143.87,21099.31,20143.87,20701.21,1900],["2021-03-29",21338.17,21338.17,21338.17,21338.17,600],["2021-03-30",21497.41,23726.78,21338.17,23010.2,135500],["2021-03-31",25478.42,25478.42,22612.1,22612.1,32200],["2021-04-01",23089.82,23089.82,22691.72,22691.72,12200],["2021-04-02",22612.1,22771.34,21497.41,22134.38,40400],["2021-04-05",22293.62,22612.1,22054.75,22293.62,50400],["2021-04-06",22373.24,22373.24,21736.27,21736.27,12400],["2021-04-07",21497.41,21577.03,21497.41,21577.03,4600],["2021-04-08",21497.41,22134.38,21497.41,21577.03,24800],["2021-04-09",21577.03,21577.03,21497.41,21497.41,2400],["2021-04-12",21497.41,22054.75,21497.41,21577.03,25400],["2021-04-13",21497.41,21656.65,21497.41,21497.41,14600],["2021-04-14",21656.65,21656.65,21577.03,21656.65,10300],["2021-04-15",21497.41,21497.41,21417.79,21417.79,2600],["2021-04-16",21338.17,21338.17,20701.21,20860.45,8800],["2021-04-19",21019.69,21019.69,21019.69,21019.69,5000],["2021-04-20",20701.21,21417.79,20701.21,21417.79,5000],["2021-04-22",21338.17,21338.17,21338.17,21338.17,500],["2021-04-23",20701.21,21178.93,20701.21,21178.93,800],["2021-04-26",20860.45,20940.07,20303.11,20303.11,9800],["2021-04-27",20462.35,20462.35,20462.35,20462.35,300],["2021-04-28",21019.69,21099.31,20860.45,20860.45,6500],["2021-04-29",21019.69,21178.93,21019.69,21178.93,2300],["2021-05-04",20701.21,21258.55,20701.21,21258.55,10600],["2021-05-05",20860.45,21497.41,20860.45,21497.41,300],["2021-05-06",21497.41,21577.03,21258.55,21258.55,1300],["2021-05-07",21577.03,21577.03,20780.83,20780.83,4400],["2021-05-10",21019.69,21019.69,21019.69,21019.69,200],["2021-05-11",21019.69,21417.79,21019.69,21019.69,2900],["2021-05-12",20382.73,20701.21,20064.25,20223.49,14200],["2021-05-13",20303.11,20303.11,19905.01,19905.01,16500],["2021-05-14",19984.63,19984.63,19905.01,19905.01,9000],["2021-05-17",20382.73,20382.73,19905.01,20303.11,18600],["2021-05-18",19825.39,19905.01,19825.39,19905.01,3000],["2021-05-19",19666.15,19905.01,19666.15,19905.01,2100],["2021-05-20",21099.31,21099.31,19825.39,19825.39,2400],["2021-05-21",19825.39,19984.63,19825.39,19984.63,5400],["2021-05-24",22293.62,22293.62,20303.11,21019.69,2600],["2021-05-25",20780.83,20780.83,20780.83,20780.83,1000],["2021-05-26",20303.11,20780.83,20143.87,20303.11,2200],["2021-05-27",20701.21,20701.21,20701.21,20701.21,1000],["2021-05-28",20303.11,20303.11,19905.01,19905.01,3500],["2021-05-31",20303.11,20303.11,19905.01,20303.11,1400],["2021-06-01",20382.73,20382.73,20382.73,20382.73,200],["2021-06-02",20382.73,20382.73,20382.73,20382.73,5500],["2021-06-03",20462.35,21895.51,20462.35,21895.51,66800],["2021-06-04",22691.72,22691.72,21497.41,21656.65,20300],["2021-06-07",21338.17,21736.27,21338.17,21497.41,600],["2021-06-08",21497.41,21497.41,21338.17,21338.17,7300],["2021-06-09",21497.41,21497.41,21417.79,21497.41,20000],["2021-06-10",21417.79,21577.03,20541.97,20701.21,12000],["2021-06-11",20780.83,21099.31,20780.83,20940.07,8800],["2021-06-14",20701.21,21338.17,20701.21,21178.93,3900],["2021-06-15",21099.31,21258.55,21099.31,21178.93,13300],["2021-06-16",21417.79,21815.89,21417.79,21815.89,5700],["2021-06-17",21099.31,21258.55,21099.31,21099.31,2200],["2021-06-18",21178.93,21258.55,21178.93,21178.93,3500],["2021-06-21",21497.41,21497.41,20940.07,21019.69,4200],["2021-06-22",21019.69,21019.69,20940.07,20940.07,3100],["2021-06-23",21019.69,21178.93,20940.07,21178.93,2900],["2021-06-24",21019.69,21019.69,20860.45,20860.45,8100],["2021-06-25",21099.31,21099.31,20382.73,20940.07,4600],["2021-06-28",21417.79,21417.79,21417.79,21417.79,100],["2021-06-29",21178.93,21178.93,20701.21,20780.83,7900],["2021-06-30",20860.45,20940.07,20701.21,20780.83,8700],["2021-07-01",20940.07,21417.79,20780.83,20780.83,6500],["2021-07-02",20701.21,20701.21,20701.21,20701.21,2000],["2021-07-05",20303.11,20303.11,19905.01,19905.01,8800],["2021-07-06",20303.11,20701.21,19984.63,20701.21,8500],["2021-07-07",20701.21,21338.17,20701.21,20860.45,4800],["2021-07-08",21019.69,21019.69,19905.01,20780.83,5100],["2021-07-09",20701.21,20701.21,20541.97,20541.97,3700],["2021-07-12",20303.11,20462.35,19108.81,20303.11,16600],["2021-07-13",20382.73,20701.21,19905.01,19905.01,14500],["2021-07-14",19666.15,19905.01,18790.33,19666.15,14400],["2021-07-15",19268.05,19962.4,19094.47,19528.43,4000],["2021-07-16",19875.6,19875.6,19181.26,19268.05,6100],["2021-07-19",19181.26,19181.26,17358.61,17618.99,6800],["2021-07-20",17792.57,17879.36,17705.78,17879.36,700],["2021-07-21",18920.88,18920.88,18226.54,18660.5,800],["2021-07-22",18573.71,18834.09,18573.71,18834.09,600],["2021-07-23",18226.54,19094.47,17618.99,17618.99,3400],["2021-07-26",17705.78,17705.78,16664.26,17098.23,10400],["2021-07-27",17358.61,17358.61,17185.02,17271.81,7700],["2021-07-28",17966.16,17966.16,17966.16,17966.16,100],["2021-07-29",17358.61,17966.16,17358.61,17618.99,29500],["2021-07-30",17618.99,17618.99,17358.61,17532.19,29600],["2021-08-02",17705.78,18139.74,17705.78,18052.95,8700],["2021-08-03",17879.36,17879.36,17358.61,17358.61,12000],["2021-08-04",17445.4,17445.4,17271.81,17358.61,5600],["2021-08-05",17358.61,17358.61,17358.61,17358.61,8000],["2021-08-06",17358.61,17358.61,17271.81,17358.61,9800],["2021-08-09",17098.23,17358.61,17098.23,17271.81,6200],["2021-08-10",17185.02,17358.61,16924.64,16924.64,24300],["2021-08-11",17098.23,17358.61,17098.23,17358.61,17700],["2021-08-12",17358.61,17445.4,17358.61,17358.61,15400],["2021-08-13",17358.61,17358.61,17011.43,17271.81,6600],["2021-08-16",17185.02,17358.61,17011.43,17358.61,5100],["2021-08-17",17271.81,17271.81,17185.02,17185.02,1900],["2021-08-18",17271.81,17532.19,17271.81,17358.61,9300],["2021-08-19",17532.19,17532.19,17358.61,17358.61,11300],["2021-08-20",17445.4,17445.4,17011.43,17271.81,20300],["2021-08-23",17185.02,17185.02,16924.64,16924.64,9400],["2021-08-24",17011.43,17185.02,16924.64,17011.43,14500],["2021-08-25",16924.64,17358.61,16924.64,17098.23,2400],["2021-08-26",17011.43,17098.23,17011.43,17098.23,9900],["2021-08-27",17185.02,17185.02,16837.85,17098.23,8500],["2021-08-30",17011.43,18486.92,16837.85,17358.61,10800],["2021-08-31",17185.02,17705.78,17185.02,17358.61,7500],["2021-09-01",17618.99,17792.57,17358.61,17445.4,7900],["2021-09-06",17618.99,17966.16,17445.4,17966.16,16600],["2021-09-07",17792.57,17792.57,17358.61,17618.99,8700],["2021-09-08",17705.78,17792.57,17445.4,17618.99,5600],["2021-09-09",17358.61,17705.78,17271.81,17705.78,5400],["2021-09-10",17532.19,17705.78,17532.19,17532.19,14400],["2021-09-13",17618.99,17792.57,17618.99,17792.57,9400],["2021-09-14",17879.36,18834.09,17879.36,18660.5,24800],["2021-09-15",18400.12,18573.71,18313.33,18313.33,14600],["2021-09-16",18400.12,18400.12,18052.95,18139.74,4500],["2021-09-17",18226.54,18400.12,17879.36,17879.36,17000],["2021-09-20",18052.95,18139.74,17966.16,17966.16,4100],["2021-09-21",18052.95,18052.95,18052.95,18052.95,6000],["2021-09-22",18052.95,18486.92,18052.95,18052.95,12500],["2021-09-23",18226.54,18313.33,18226.54,18226.54,3900],["2021-09-24",18226.54,18226.54,17966.16,17966.16,9400],["2021-09-27",18052.95,18052.95,17792.57,17792.57,8800],["2021-09-28",17618.99,17879.36,17445.4,17879.36,13300],["2021-09-29",17792.57,17792.57,17618.99,17705.78,25400],["2021-09-30",18226.54,18226.54,18052.95,18139.74,6800],["2021-10-01",17705.78,18139.74,17705.78,18139.74,6700],["2021-10-04",17879.36,17879.36,17792.57,17879.36,12400],["2021-10-05",17705.78,17966.16,17705.78,17966.16,6700],["2021-10-06",17792.57,18313.33,17792.57,18313.33,24700],["2021-10-07",18052.95,19007.67,18052.95,19007.67,40600],["2021-10-08",19007.67,21351.09,19007.67,20049.19,44300],["2021-10-11",20483.16,20656.74,19094.47,19962.4,7200],["2021-10-12",19094.47,19788.81,19094.47,19094.47,6600],["2021-10-13",19788.81,19788.81,19094.47,19181.26,6700],["2021-10-14",18834.09,19702.02,18834.09,19094.47,2400],["2021-10-15",18834.09,20830.33,18226.54,19962.4,22600],["2021-10-18",19094.47,19094.47,18486.92,18486.92,6700],["2021-10-19",19007.67,19007.67,18660.5,18660.5,2200],["2021-10-20",18834.09,19007.67,18660.5,18660.5,1300],["2021-10-21",18486.92,18486.92,18486.92,18486.92,1000],["2021-10-22",18313.33,18400.12,18313.33,18313.33,5900],["2021-10-25",18486.92,19875.6,18400.12,19528.43,3400],["2021-10-26",20569.95,20569.95,19528.43,19528.43,6500],["2021-10-27",19441.64,19615.23,19441.64,19528.43,7100],["2021-10-28",19528.43,19615.23,19181.26,19615.23,11600],["2021-10-29",19702.02,19702.02,19528.43,19528.43,11000],["2021-11-01",19875.6,20309.57,19875.6,20135.98,12700],["2021-11-02",20743.53,20743.53,19962.4,19962.4,24600],["2021-11-03",20743.53,20830.33,19962.4,19962.4,2500],["2021-11-04",19962.4,20049.19,19962.4,20049.19,4300],["2021-11-05",18313.33,20309.57,18313.33,19875.6,19400],["2021-11-08",20309.57,20656.74,20135.98,20135.98,16000],["2021-11-09",20483.16,20569.95,19875.6,20483.16,9700],["2021-11-10",19962.4,20396.36,19962.4,20222.78,4700],["2021-11-11",19962.4,20135.98,19788.81,20135.98,22500],["2021-11-12",19788.81,19962.4,19615.23,19962.4,5300],["2021-11-15",19788.81,20222.78,19528.43,19962.4,52300],["2021-11-16",19788.81,19962.4,19702.02,19702.02,18900],["2021-11-17",19875.6,19962.4,19181.26,19875.6,19800],["2021-11-18",19962.4,19962.4,19528.43,19528.43,7000],["2021-11-19",19354.85,20135.98,19354.85,19528.43,4600],["2021-11-22",19702.02,19702.02,19441.64,19441.64,3500],["2021-11-23",19702.02,19875.6,19702.02,19875.6,2100],["2021-11-24",19875.6,20135.98,19268.05,19962.4,18600],["2021-11-25",19962.4,20830.33,19788.81,20830.33,78700],["2021-11-26",21437.88,21611.46,20569.95,21090.71,22300],["2021-11-29",20917.12,20917.12,20049.19,20656.74,2600],["2021-11-30",20830.33,21698.26,20569.95,20656.74,15300],["2021-12-01",22392.6,22392.6,21090.71,21090.71,46300],["2021-12-02",21264.29,21264.29,19962.4,20830.33,32900],["2021-12-03",21351.09,21351.09,20309.57,20483.16,4000],["2021-12-06",20222.78,20222.78,17879.36,19094.47,19600],["2021-12-07",19094.47,19615.23,19094.47,19528.43,5600],["2021-12-08",19354.85,19528.43,19354.85,19528.43,2500],["2021-12-09",19268.05,19702.02,19181.26,19702.02,3300],["2021-12-10",19181.26,19441.64,19094.47,19441.64,15100],["2021-12-13",19181.26,19354.85,19181.26,19354.85,12300],["2021-12-14",19181.26,19354.85,19094.47,19354.85,5800],["2021-12-15",19094.47,19354.85,19007.67,19007.67,25800],["2021-12-16",19007.67,19528.43,19007.67,19094.47,7500],["2021-12-17",19094.47,19268.05,19007.67,19094.47,12200],["2021-12-20",19094.47,19181.26,18660.5,19094.47,5500],["2021-12-21",19094.47,19094.47,18660.5,18660.5,22500],["2021-12-22",19007.67,19094.47,18920.88,19007.67,2900],["2021-12-23",18834.09,18834.09,18660.5,18660.5,14200],["2021-12-24",18660.5,18660.5,18660.5,18660.5,1900],["2021-12-27",18660.5,18660.5,18573.71,18660.5,7700],["2021-12-28",18747.29,19875.6,18660.5,19875.6,15200],["2021-12-29",18834.09,19007.67,18747.29,19007.67,300],["2021-12-30",19007.67,19007.67,19007.67,19007.67,700],["2021-12-31",19962.4,19962.4,18920.88,18920.88,6100],["2022-01-04",18920.88,19094.47,18660.5,18834.09,12300],["2022-01-05",18573.71,18920.88,18573.71,18920.88,4300],["2022-01-06",18573.71,18747.29,18573.71,18573.71,7100],["2022-01-07",18747.29,19181.26,18747.29,18920.88,5600],["2022-01-10",18920.88,18920.88,18747.29,18920.88,5700],["2022-01-11",19615.23,19615.23,18834.09,18834.09,6300],["2022-01-12",18660.5,19094.47,18400.12,19007.67,2400],["2022-01-13",19007.67,19094.47,18747.29,18747.29,6600],["2022-01-14",18834.09,18834.09,18834.09,18834.09,0],["2022-01-17",18660.5,19007.67,18486.92,18486.92,800],["2022-01-18",18920.88,18920.88,18660.5,18660.5,1000],["2022-01-19",18313.33,19007.67,18313.33,18920.88,1900],["2022-01-20",18747.29,18920.88,18660.5,18920.88,1800],["2022-01-21",18747.29,18747.29,18747.29,18747.29,500],["2022-01-24",17445.4,18747.29,17445.4,18573.71,1800],["2022-01-25",18486.92,18486.92,18486.92,18486.92,200],["2022-01-26",19007.67,19007.67,18573.71,18573.71,900],["2022-01-27",18573.71,19094.47,18573.71,19094.47,3500],["2022-01-28",18920.88,18920.88,18660.5,18660.5,3100],["2022-02-07",18834.09,18834.09,18834.09,18834.09,500],["2022-02-08",18834.09,19354.85,18834.09,19007.67,4200],["2022-02-09",19007.67,19007.67,18920.88,18920.88,900],["2022-02-10",18920.88,18920.88,18920.88,18920.88,1200],["2022-02-11",18920.88,18920.88,18834.09,18920.88,800],["2022-02-14",18834.09,18834.09,18834.09,18834.09,1600],["2022-02-15",18834.09,18834.09,18834.09,18834.09,2000],["2022-02-16",18834.09,18834.09,18226.54,18226.54,4200],["2022-02-17",18226.54,18747.29,18226.54,18573.71,3700],["2022-02-18",18747.29,18747.29,18486.92,18486.92,3875],["2022-02-21",18660.5,18747.29,18660.5,18747.29,3800],["2022-02-22",18834.09,18834.09,18486.92,18747.29,900],["2022-02-23",18573.71,18573.71,18486.92,18573.71,6500],["2022-02-24",18573.71,18573.71,18400.12,18400.12,3300],["2022-02-25",18313.33,18920.88,17098.23,17098.23,14700],["2022-02-28",18920.88,19962.4,17879.36,18400.12,3900],["2022-03-01",18400.12,18920.88,18400.12,18486.92,14300],["2022-03-02",18573.71,18920.88,17445.4,18660.5,3300],["2022-03-03",18573.71,18920.88,18573.71,18747.29,2300],["2022-03-04",18660.5,18660.5,18226.54,18313.33,5400],["2022-03-07",18747.29,18920.88,18747.29,18920.88,1500],["2022-03-08",18660.5,18834.09,18660.5,18660.5,2400],["2022-03-09",18660.5,18660.5,18139.74,18139.74,3200],["2022-03-10",18920.88,18920.88,18400.12,18486.92,6200],["2022-03-11",18834.09,18834.09,18660.5,18834.09,3200],["2022-03-14",18747.29,19007.67,17966.16,17966.16,400],["2022-03-15",17966.16,18834.09,17966.16,18660.5,1200],["2022-03-16",18834.09,18834.09,18660.5,18660.5,400],["2022-03-17",18747.29,18747.29,18747.29,18747.29,300],["2022-03-18",18400.12,18400.12,18313.33,18313.33,600],["2022-03-21",18226.54,18226.54,17966.16,18226.54,1500],["2022-03-22",18660.5,18660.5,18226.54,18226.54,6900],["2022-03-23",18226.54,18226.54,18052.95,18226.54,3200],["2022-03-24",18226.54,18226.54,18226.54,18226.54,2500],["2022-03-25",18139.74,18226.54,18052.95,18226.54,1100],["2022-03-28",18052.95,18139.74,17271.81,18139.74,5200],["2022-03-29",17966.16,18052.95,17966.16,17966.16,4500],["2022-03-30",17792.57,18660.5,17792.57,17792.57,2500],["2022-03-31",17966.16,18226.54,17966.16,18226.54,3400],["2022-04-01",18139.74,18139.74,18052.95,18139.74,5300],["2022-04-04",18139.74,18139.74,18139.74,18139.74,2000],["2022-04-05",18139.74,18400.12,18139.74,18400.12,25200],["2022-04-06",18226.54,18313.33,18226.54,18313.33,4900],["2022-04-07",18226.54,19007.67,18226.54,19007.67,12500],["2022-04-08",19007.67,19354.85,18660.5,19007.67,4200],["2022-04-12",19007.67,19268.05,18747.29,19094.47,13300],["2022-04-13",18920.88,18920.88,18573.71,18660.5,3900],["2022-04-14",18660.5,19094.47,18486.92,18920.88,5400],["2022-04-15",18920.88,18920.88,18486.92,18834.09,2700],["2022-04-18",18747.29,18747.29,18400.12,18486.92,2600],["2022-04-19",18660.5,18660.5,18226.54,18226.54,2100],["2022-04-20",18486.92,18486.92,18400.12,18400.12,1500],["2022-04-21",17358.61,18313.33,15883.12,18226.54,12400],["2022-04-22",19007.67,19007.67,17358.61,18400.12,1900],["2022-04-25",18805.16,19463.34,18805.16,19369.31,4200],["2022-04-26",18899.18,18993.21,17112.69,18993.21,3400],["2022-04-27",18805.16,18993.21,18805.16,18899.18,4800],["2022-04-28",18899.18,18899.18,18052.95,18052.95,5200],["2022-04-29",18429.05,18805.16,18052.95,18805.16,6900],["2022-05-04",18146.98,18146.98,18146.98,18146.98,200],["2022-05-05",18146.98,18617.11,17958.92,18617.11,600],["2022-05-06",17394.77,18241.0,17206.72,18241.0,1700],["2022-05-09",16924.64,18146.98,16924.64,17864.9,2700],["2022-05-10",17206.72,17770.87,16924.64,17676.85,1700],["2022-05-11",17582.82,17864.9,17582.82,17582.82,3300],["2022-05-12",17582.82,17582.82,17488.8,17488.8,3600],["2022-05-13",17488.8,17676.85,15138.15,17488.8,2700],["2022-05-16",17582.82,17582.82,17582.82,17582.82,1200],["2022-05-17",16266.46,17676.85,16266.46,17582.82,1000],["2022-05-18",17394.77,17770.87,16266.46,16548.54,3300],["2022-05-19",17488.8,17488.8,17488.8,17488.8,200],["2022-05-20",18241.0,18241.0,18241.0,18241.0,100],["2022-05-23",15984.38,16172.43,15984.38,15984.38,5600],["2022-05-24",17770.87,17770.87,17770.87,17770.87,1000],["2022-05-25",17770.87,17864.9,17770.87,17864.9,200],["2022-05-26",17864.9,17864.9,17864.9,17864.9,0],["2022-05-27",17394.77,17582.82,16172.43,17206.72,7600],["2022-05-30",17206.72,17206.72,17206.72,17206.72,200],["2022-05-31",17112.69,17394.77,17112.69,17394.77,700],["2022-06-01",17206.72,17206.72,17206.72,17206.72,500],["2022-06-02",16454.51,16454.51,16454.51,16454.51,200],["2022-06-03",16924.64,16924.64,16924.64,16924.64,100],["2022-06-06",16924.64,16924.64,16924.64,16924.64,100],["2022-06-07",16924.64,16924.64,16924.64,16924.64,200],["2022-06-08",16924.64,16924.64,16924.64,16924.64,0],["2022-06-09",16924.64,16924.64,16924.64,16924.64,100],["2022-06-10",16454.51,16454.51,16454.51,16454.51,100],["2022-06-13",17582.82,17582.82,17582.82,17582.82,500],["2022-06-14",17582.82,17582.82,17582.82,17582.82,300],["2022-06-15",16078.41,17582.82,16078.41,17582.82,300],["2022-06-16",16548.54,16548.54,15984.38,15984.38,5800],["2022-06-17",15138.15,15138.15,15138.15,15138.15,300],["2022-06-20",15138.15,15138.15,15138.15,15138.15,0],["2022-06-21",16266.46,16266.46,16266.46,16266.46,200],["2022-06-22",16172.43,16172.43,16172.43,16172.43,500],["2022-06-23",18241.0,18241.0,18241.0,18241.0,400],["2022-06-24",16924.64,16924.64,16924.64,16924.64,1000],["2022-06-27",16924.64,16924.64,15044.13,15044.13,300],["2022-06-28",15984.38,15984.38,15984.38,15984.38,1100],["2022-06-29",17206.72,17206.72,17206.72,17206.72,200],["2022-06-30",17206.72,17206.72,17206.72,17206.72,0],["2022-07-01",17206.72,17206.72,17206.72,17206.72,0],["2022-07-04",16924.64,16924.64,16736.59,16924.64,1300],["2022-07-05",16924.64,16924.64,16924.64,16924.64,0],["2022-07-06",16830.62,16830.62,16830.62,16830.62,400],["2022-07-07",16830.62,16830.62,16830.62,16830.62,0],["2022-07-08",17676.85,17676.85,17394.77,17394.77,700],["2022-07-11",17206.72,19463.34,17206.72,17488.8,12400],["2022-07-12",17864.9,17864.9,17864.9,17864.9,0],["2022-07-13",18805.16,18805.16,16078.41,16078.41,600],["2022-07-14",17864.9,17864.9,16924.64,17394.77,5600],["2022-07-15",16924.64,16924.64,16924.64,16924.64,7900],["2022-07-18",16924.64,17582.82,16924.64,16924.64,2800],["2022-07-19",17582.82,17582.82,17582.82,17582.82,100],["2022-07-20",16924.64,17958.92,16924.64,17958.92,1400],["2022-07-21",16924.64,16924.64,16924.64,16924.64,400],["2022-07-22",17864.9,17864.9,16924.64,16924.64,600],["2022-07-25",16924.64,16924.64,16924.64,16924.64,2800],["2022-07-26",17676.85,17676.85,17676.85,17676.85,300],["2022-07-27",17676.85,17676.85,17676.85,17676.85,0],["2022-07-28",17018.67,17488.8,15984.38,17488.8,1900],["2022-07-29",16266.46,16266.46,16266.46,16266.46,0],["2022-08-01",16924.64,16924.64,16924.64,16924.64,200],["2022-08-02",16924.64,16924.64,16924.64,16924.64,4700],["2022-08-03",16924.64,16924.64,16924.64,16924.64,100],["2022-08-04",17770.87,17770.87,17676.85,17676.85,400],["2022-08-05",17770.87,17770.87,17770.87,17770.87,0],["2022-08-08",17582.82,17770.87,17582.82,17582.82,500],["2022-08-09",17582.82,17582.82,16548.54,17394.77,500],["2022-08-10",17394.77,17394.77,16924.64,17300.74,1100],["2022-08-11",17206.72,17206.72,17112.69,17112.69,200],["2022-08-12",16924.64,16924.64,16736.59,16830.62,1200],["2022-08-15",16078.41,17112.69,16078.41,17112.69,700],["2022-08-16",16266.46,16266.46,16266.46,16266.46,500],["2022-08-17",16924.64,16924.64,16924.64,16924.64,500],["2022-08-18",16924.64,16924.64,16924.64,16924.64,0],["2022-08-19",18805.16,18805.16,16924.64,16924.64,2000],["2022-08-22",18335.03,18335.03,18335.03,18335.03,0],["2022-08-23",18335.03,18335.03,18335.03,18335.03,0],["2022-08-24",18335.03,18335.03,18335.03,18335.03,0],["2022-08-25",18335.03,18335.03,18335.03,18335.03,0],["2022-08-26",17864.9,17864.9,15984.38,15984.38,1600],["2022-08-29",16642.56,16642.56,16642.56,16642.56,0],["2022-08-30",15984.38,17770.87,15984.38,17770.87,2800],["2022-08-31",17018.67,17018.67,17018.67,17018.67,100],["2022-09-05",16924.64,16924.64,16924.64,16924.64,600],["2022-09-06",16924.64,16924.64,16924.64,16924.64,0],["2022-09-07",16924.64,16924.64,16924.64,16924.64,200],["2022-09-08",16924.64,16924.64,16924.64,16924.64,0],["2022-09-09",16924.64,16924.64,16924.64,16924.64,0],["2022-09-12",16924.64,16924.64,16924.64,16924.64,0],["2022-09-13",16924.64,16924.64,16924.64,16924.64,0],["2022-09-14",16924.64,16924.64,16924.64,16924.64,0],["2022-09-15",16924.64,16924.64,16924.64,16924.64,0],["2022-09-16",16924.64,16924.64,16924.64,16924.64,0],["2022-09-19",16924.64,16924.64,16924.64,16924.64,0],["2022-09-20",16924.64,16924.64,16924.64,16924.64,0],["2022-09-21",15984.38,15984.38,15984.38,15984.38,100],["2022-09-22",16454.51,16454.51,16454.51,16454.51,1000],["2022-09-23",16454.51,16454.51,16454.51,16454.51,0],["2022-09-26",17394.77,17394.77,17394.77,17394.77,100],["2022-09-27",17394.77,17394.77,17394.77,17394.77,0],["2022-09-28",17394.77,17394.77,17394.77,17394.77,0],["2022-09-29",15984.38,15984.38,15984.38,15984.38,100],["2022-09-30",16172.43,16172.43,16172.43,16172.43,400],["2022-10-03",16172.43,16172.43,16172.43,16172.43,600],["2022-10-04",16172.43,16172.43,16172.43,16172.43,0],["2022-10-05",16172.43,16172.43,16172.43,16172.43,1100],["2022-10-06",16172.43,16172.43,16172.43,16172.43,0],["2022-10-07",15608.28,15984.38,15608.28,15984.38,2000],["2022-10-10",15796.33,16830.62,15796.33,16830.62,1200],["2022-10-11",15984.38,15984.38,15984.38,15984.38,500],["2022-10-12",15984.38,15984.38,15984.38,15984.38,0],["2022-10-13",15984.38,15984.38,15984.38,15984.38,0],["2022-10-14",17300.74,17300.74,17300.74,17300.74,100],["2022-10-17",16454.51,16454.51,16454.51,16454.51,200],["2022-10-18",16454.51,16454.51,16454.51,16454.51,0],["2022-10-19",16454.51,16454.51,16454.51,16454.51,0],["2022-10-20",16454.51,16454.51,16454.51,16454.51,0],["2022-10-21",16454.51,16454.51,16454.51,16454.51,0],["2022-10-24",16454.51,16454.51,16454.51,16454.51,0],["2022-10-25",15514.25,15514.25,15514.25,15514.25,800],["2022-10-26",15514.25,15514.25,15514.25,15514.25,0],["2022-10-27",16078.41,16078.41,16078.41,16078.41,100],["2022-10-28",16924.64,16924.64,16924.64,16924.64,200],["2022-10-31",15890.36,16736.59,15608.28,16736.59,6200],["2022-11-01",15984.38,16172.43,15984.38,16078.41,3500],["2022-11-02",15984.38,15984.38,15984.38,15984.38,1000],["2022-11-03",15984.38,15984.38,15984.38,15984.38,0],["2022-11-04",15984.38,15984.38,15984.38,15984.38,0],["2022-11-07",15890.36,15890.36,15044.13,15044.13,600],["2022-11-08",15044.13,15044.13,15044.13,15044.13,500],["2022-11-09",15044.13,15044.13,15044.13,15044.13,500],["2022-11-10",14574.0,14574.0,14574.0,14574.0,300],["2022-11-11",14103.87,15514.25,14103.87,15514.25,1100],["2022-11-14",14574.0,14574.0,14574.0,14574.0,0],["2022-11-15",15984.38,16548.54,15984.38,16548.54,1600],["2022-11-16",15044.13,15044.13,15044.13,15044.13,1000],["2022-11-17",14574.0,16266.46,13257.64,16266.46,1400],["2022-11-18",15796.33,15796.33,13633.74,15514.25,800],["2022-11-21",15796.33,15796.33,15796.33,15796.33,200],["2022-11-22",13539.71,13539.71,13539.71,13539.71,200],["2022-11-23",13539.71,13539.71,13539.71,13539.71,500],["2022-11-24",13539.71,13539.71,13539.71,13539.71,0],["2022-11-25",15044.13,15514.25,12129.33,15420.23,1000],["2022-11-28",15984.38,15984.38,15984.38,15984.38,400],["2022-11-29",14271.77,14271.77,14271.77,14271.77,100],["2022-11-30",14271.77,14271.77,14271.77,14271.77,200],["2022-12-01",14271.77,15128.08,14271.77,15128.08,600],["2022-12-02",14842.64,14842.64,14842.64,14842.64,0],["2022-12-05",14271.77,14366.92,14271.77,14366.92,600],["2022-12-06",14271.77,14271.77,14271.77,14271.77,100],["2022-12-07",14271.77,14271.77,14271.77,14271.77,200],["2022-12-08",13986.34,13986.34,13891.19,13891.19,300],["2022-12-09",13986.34,15698.95,13986.34,15698.95,600],["2022-12-12",16174.67,16174.67,16079.53,16079.53,700],["2022-12-13",16174.67,16174.67,16174.67,16174.67,0],["2022-12-14",16174.67,16174.67,16174.67,16174.67,0],["2022-12-15",14271.77,14271.77,14271.77,14271.77,100],["2022-12-16",14271.77,14271.77,14271.77,14271.77,100],["2022-12-19",14081.48,14081.48,14081.48,14081.48,200],["2022-12-20",14081.48,14081.48,13796.05,13796.05,600],["2022-12-21",13891.19,13891.19,13891.19,13891.19,100],["2022-12-22",13891.19,13891.19,13891.19,13891.19,0],["2022-12-23",14081.48,14081.48,14081.48,14081.48,400],["2022-12-26",14081.48,14081.48,14081.48,14081.48,0],["2022-12-27",14081.48,14081.48,14081.48,14081.48,0],["2022-12-28",14081.48,14081.48,14081.48,14081.48,0],["2022-12-29",15889.24,15889.24,15889.24,15889.24,100],["2022-12-30",15889.24,15889.24,15889.24,15889.24,0],["2023-01-03",15889.24,15889.24,15889.24,15889.24,0],["2023-01-04",15032.93,15032.93,15032.93,15032.93,400],["2023-01-05",13796.05,14271.77,13796.05,14271.77,200],["2023-01-06",14081.48,14081.48,14081.48,14081.48,0],["2023-01-09",14271.77,14271.77,14271.77,14271.77,500],["2023-01-10",13320.32,13320.32,13225.17,13225.17,300],["2023-01-11",15128.08,15128.08,15128.08,15128.08,100],["2023-01-12",14271.77,16269.82,14271.77,16269.82,900],["2023-01-13",15223.22,15223.22,14271.77,14271.77,1400],["2023-01-16",14557.21,14557.21,14557.21,14557.21,0],["2023-01-17",16650.4,16650.4,16174.67,16174.67,1100],["2023-01-18",15223.22,16364.96,15223.22,16364.96,300],["2023-01-19",15603.8,15603.8,15603.8,15603.8,100],["2023-01-27",15603.8,15603.8,15603.8,15603.8,500],["2023-01-30",15984.38,15984.38,15984.38,15984.38,100],["2023-01-31",14366.92,15223.22,14271.77,15223.22,900],["2023-02-01",14842.64,15223.22,14271.77,14271.77,2100],["2023-02-02",14271.77,16555.25,13796.05,13796.05,900],["2023-02-03",14462.06,14462.06,14462.06,14462.06,0],["2023-02-06",14462.06,14462.06,14462.06,14462.06,0],["2023-02-07",14462.06,14462.06,14462.06,14462.06,200],["2023-02-08",14462.06,14462.06,14462.06,14462.06,500],["2023-02-09",15128.08,15128.08,15128.08,15128.08,100],["2023-02-10",14462.06,14462.06,14462.06,14462.06,300],["2023-02-13",14462.06,14462.06,14462.06,14462.06,0],["2023-02-14",14462.06,14462.06,14462.06,14462.06,0],["2023-02-15",14462.06,14462.06,14462.06,14462.06,0],["2023-02-16",14462.06,14462.06,14462.06,14462.06,0],["2023-02-17",14462.06,14462.06,14462.06,14462.06,0],["2023-02-20",14462.06,14462.06,14462.06,14462.06,0],["2023-02-21",14462.06,14462.06,14462.06,14462.06,0],["2023-02-22",14462.06,14462.06,14462.06,14462.06,400],["2023-02-23",14462.06,14462.06,14271.77,14271.77,3500],["2023-02-24",14366.92,14366.92,14366.92,14366.92,0],["2023-02-27",14366.92,14366.92,14366.92,14366.92,0],["2023-02-28",14366.92,14366.92,14366.92,14366.92,0],["2023-03-01",14176.63,14176.63,14176.63,14176.63,1200],["2023-03-02",14176.63,14176.63,14176.63,14176.63,0],["2023-03-03",14271.77,14271.77,14081.48,14081.48,200],["2023-03-06",14176.63,14176.63,14176.63,14176.63,200],["2023-03-07",14176.63,14176.63,13986.34,13986.34,1000],["2023-03-08",13891.19,13891.19,13796.05,13796.05,1900],["2023-03-09",13796.05,13796.05,13796.05,13796.05,0],["2023-03-10",13796.05,13796.05,13796.05,13796.05,300],["2023-03-13",13796.05,13796.05,13796.05,13796.05,0],["2023-03-14",13796.05,13796.05,13796.05,13796.05,0],["2023-03-15",13796.05,13796.05,13796.05,13796.05,0],["2023-03-16",15794.09,15794.09,15794.09,15794.09,100],["2023-03-17",15794.09,15794.09,15794.09,15794.09,0],["2023-03-20",13796.05,13796.05,13510.61,13510.61,8100],["2023-03-21",13510.61,13510.61,13510.61,13510.61,0],["2023-03-22",13510.61,13510.61,13510.61,13510.61,0],["2023-03-23",13510.61,13510.61,13510.61,13510.61,0],["2023-03-24",13510.61,13510.61,13510.61,13510.61,0],["2023-03-27",13320.32,13320.32,13320.32,13320.32,900],["2023-03-28",13320.32,13320.32,13320.32,13320.32,100],["2023-03-29",13320.32,13320.32,13320.32,13320.32,0],["2023-03-30",13510.61,13510.61,13510.61,13510.61,1500],["2023-03-31",13510.61,13510.61,13510.61,13510.61,0],["2023-04-03",13510.61,15223.22,13510.61,15223.22,800],["2023-04-04",14557.21,14557.21,14557.21,14557.21,200],["2023-04-05",14462.06,14462.06,14366.92,14366.92,300],["2023-04-06",14271.77,14271.77,14081.48,14081.48,400],["2023-04-07",14081.48,14081.48,14081.48,14081.48,1400],["2023-04-10",14081.48,14081.48,14081.48,14081.48,0],["2023-04-11",13415.46,13415.46,13320.32,13320.32,1300],["2023-04-12",13320.32,13320.32,13320.32,13320.32,0],["2023-04-13",13320.32,13320.32,13320.32,13320.32,0],["2023-04-14",13320.32,13320.32,13320.32,13320.32,0],["2023-04-17",13320.32,13320.32,13320.32,13320.32,0],["2023-04-18",13320.32,13320.32,13320.32,13320.32,0],["2023-04-19",13510.61,13510.61,13320.32,13320.32,500],["2023-04-20",13320.32,13320.32,13320.32,13320.32,800],["2023-04-21",13796.05,13796.05,13796.05,13796.05,100],["2023-04-24",13320.32,13320.32,13320.32,13320.32,1200],["2023-04-25",13320.32,13320.32,13320.32,13320.32,1500],["2023-04-26",13320.32,13320.32,13225.17,13320.32,800],["2023-04-27",13320.32,13320.32,13320.32,13320.32,3400],["2023-04-28",13320.32,13320.32,13320.32,13320.32,600],["2023-05-04",12844.59,12844.59,12654.3,12654.3,1800],["2023-05-05",12844.59,12844.59,12654.3,12654.3,1400],["2023-05-08",12464.01,12464.01,11988.29,12178.58,16700],["2023-05-09",12178.58,12178.58,12083.43,12083.43,900],["2023-05-10",12083.43,12083.43,12083.43,12083.43,1100],["2023-05-11",12178.58,12178.58,12178.58,12178.58,500],["2023-05-12",12178.58,12178.58,12178.58,12178.58,100],["2023-05-15",12368.87,12844.59,12368.87,12368.87,2300],["2023-05-16",13320.32,13320.32,12559.16,12559.16,1000],["2023-05-17",12844.59,12844.59,12844.59,12844.59,300],["2023-05-18",12844.59,12844.59,12844.59,12844.59,300],["2023-05-19",12368.87,12368.87,12368.87,12368.87,200],["2023-05-22",12368.87,12368.87,12368.87,12368.87,0],["2023-05-23",12368.87,12464.01,12368.87,12368.87,3500],["2023-05-24",12368.87,12368.87,12368.87,12368.87,1300],["2023-05-25",12368.87,12368.87,12368.87,12368.87,1000],["2023-05-26",12368.87,12368.87,11893.14,11893.14,4800],["2023-05-29",11893.14,11988.29,11893.14,11988.29,1300],["2023-05-30",11988.29,12368.87,11988.29,12368.87,2100],["2023-05-31",12368.87,12368.87,12368.87,12368.87,1000],["2023-06-01",12368.87,12368.87,12368.87,12368.87,500],["2023-06-02",12273.72,12368.87,12178.58,12368.87,2000],["2023-06-05",12368.87,12368.87,12368.87,12368.87,1500],["2023-06-06",12368.87,12368.87,12368.87,12368.87,2400],["2023-06-07",12368.87,12368.87,12178.58,12178.58,4700],["2023-06-08",12178.58,12178.58,12083.43,12178.58,5700],["2023-06-09",12178.58,12178.58,12178.58,12178.58,0],["2023-06-12",12368.87,12368.87,12273.72,12273.72,2000],["2023-06-13",12368.87,12368.87,12178.58,12178.58,4900],["2023-06-14",12273.72,12273.72,12178.58,12273.72,5500],["2023-06-15",12273.72,12654.3,12273.72,12654.3,10000],["2023-06-16",12368.87,12464.01,12368.87,12464.01,6000],["2023-06-19",12654.3,13320.32,12559.16,13225.17,14800],["2023-06-20",12939.74,12939.74,12939.74,12939.74,8400],["2023-06-21",13605.75,13605.75,13605.75,13605.75,100],["2023-06-22",13605.75,13605.75,13605.75,13605.75,0],["2023-06-23",13605.75,13605.75,12654.3,12654.3,700],["2023-06-26",12844.59,12844.59,12844.59,12844.59,900],["2023-06-27",12844.59,12844.59,12844.59,12844.59,600],["2023-06-28",12844.59,12844.59,12844.59,12844.59,600],["2023-06-29",12844.59,12844.59,12559.16,12559.16,200],["2023-06-30",12749.45,12749.45,12749.45,12749.45,100],["2023-07-03",12844.59,12844.59,12844.59,12844.59,400],["2023-07-04",14081.48,14081.48,13320.32,13320.32,2300],["2023-07-05",13225.17,13225.17,13130.03,13225.17,400],["2023-07-06",12939.74,12939.74,12464.01,12464.01,3200],["2023-07-07",12559.16,12559.16,12559.16,12559.16,2700],["2023-07-10",12559.16,12654.3,12559.16,12654.3,900],["2023-07-11",12844.59,13130.03,12654.3,12939.74,5100],["2023-07-12",12844.59,12844.59,12844.59,12844.59,100],["2023-07-13",12844.59,13034.88,12844.59,13034.88,2100],["2023-07-14",13034.88,13034.88,13034.88,13034.88,1200],["2023-07-17",13130.03,13130.03,13130.03,13130.03,2200],["2023-07-18",12559.16,13130.03,12368.87,13130.03,600],["2023-07-19",12559.16,12559.16,12559.16,12559.16,0],["2023-07-20",12559.16,12559.16,12559.16,12559.16,0],["2023-07-21",12559.16,12749.45,12559.16,12749.45,1700],["2023-07-24",12749.45,12749.45,12559.16,12654.3,1700],["2023-07-25",13320.32,14557.21,12939.74,13700.9,27000],["2023-07-26",13225.17,13605.75,13225.17,13605.75,1400],["2023-07-27",13320.32,13510.61,12368.87,12844.59,3600],["2023-07-28",13320.32,13320.32,12654.3,12654.3,3800],["2023-07-31",13225.17,13225.17,12654.3,12654.3,2100],["2023-08-01",13225.17,13225.17,12939.74,13225.17,7400],["2023-08-02",12844.59,12939.74,12844.59,12939.74,1300],["2023-08-03",13986.34,13986.34,13986.34,13986.34,100],["2023-08-04",13510.61,13510.61,13320.32,13320.32,200],["2023-08-07",13320.32,13320.32,12749.45,12749.45,4400],["2023-08-08",12844.59,13700.9,12844.59,13130.03,1100],["2023-08-09",13796.05,13796.05,13225.17,13225.17,12600],["2023-08-10",13510.61,13605.75,13320.32,13320.32,5700],["2023-08-11",13320.32,13320.32,12844.59,13225.17,2500],["2023-08-14",13130.03,13225.17,13130.03,13130.03,5000],["2023-08-15",13225.17,13225.17,13130.03,13130.03,3200],["2023-08-16",12939.74,13605.75,12844.59,13415.46,2000],["2023-08-17",13225.17,13225.17,13225.17,13225.17,1000],["2023-08-18",12368.87,12464.01,12368.87,12464.01,2900],["2023-08-21",12464.01,12654.3,12464.01,12559.16,2000],["2023-08-22",12464.01,12464.01,12464.01,12464.01,3000],["2023-08-23",12464.01,12464.01,12464.01,12464.01,0],["2023-08-24",12559.16,12559.16,12559.16,12559.16,100],["2023-08-25",12559.16,12559.16,12559.16,12559.16,0],["2023-08-28",12559.16,12559.16,12559.16,12559.16,0],["2023-08-29",12844.59,12844.59,12844.59,12844.59,500],["2023-08-30",13034.88,13034.88,13034.88,13034.88,100],["2023-08-31",11417.42,12844.59,11417.42,12844.59,2000],["2023-09-05",12844.59,12844.59,12844.59,12844.59,2000],["2023-09-06",12844.59,12844.59,12844.59,12844.59,200],["2023-09-07",12939.74,12939.74,12654.3,12654.3,2200],["2023-09-08",12844.59,12844.59,12749.45,12749.45,2100],["2023-09-11",13130.03,13130.03,12559.16,12559.16,900],["2023-09-12",12939.74,12939.74,12939.74,12939.74,100],["2023-09-13",12939.74,12939.74,12939.74,12939.74,0],["2023-09-14",12844.59,12844.59,12844.59,12844.59,100],["2023-09-15",12844.59,12844.59,12844.59,12844.59,100],["2023-09-18",12844.59,12844.59,12844.59,12844.59,3100],["2023-09-19",12654.3,12654.3,12654.3,12654.3,1000],["2023-09-20",12749.45,12749.45,12654.3,12654.3,1600],["2023-09-21",12844.59,12844.59,12654.3,12654.3,300],["2023-09-22",12749.45,12749.45,12654.3,12654.3,200],["2023-09-25",12654.3,12749.45,12654.3,12654.3,700],["2023-09-26",12844.59,12844.59,12654.3,12749.45,2500],["2023-09-27",12654.3,12749.45,12654.3,12749.45,400],["2023-09-28",12749.45,12749.45,12749.45,12749.45,600],["2023-09-29",12749.45,12845.31,12749.45,12845.31,400],["2023-10-02",12653.59,12653.59,12653.59,12653.59,100],["2023-10-03",12461.87,12941.17,12461.87,12941.17,6100],["2023-10-04",12845.31,12845.31,12845.31,12845.31,0],["2023-10-05",12845.31,12845.31,12845.31,12845.31,0],["2023-10-06",12845.31,12845.31,12845.31,12845.31,0],["2023-10-09",12845.31,12845.31,11982.56,12461.87,400],["2023-10-10",11982.56,12845.31,11982.56,12845.31,1100],["2023-10-11",11982.56,11982.56,11886.7,11982.56,7400],["2023-10-12",11982.56,11982.56,11982.56,11982.56,0],["2023-10-13",11599.12,12078.43,11599.12,12078.43,400],["2023-10-16",11886.7,11982.56,11886.7,11982.56,200],["2023-10-17",11982.56,11982.56,11982.56,11982.56,0],["2023-10-18",11790.84,11790.84,11790.84,11790.84,100],["2023-10-19",11790.84,11790.84,11790.84,11790.84,0],["2023-10-20",11790.84,11790.84,11790.84,11790.84,0],["2023-10-23",11790.84,11790.84,11790.84,11790.84,0],["2023-10-24",11790.84,11790.84,11790.84,11790.84,0],["2023-10-25",12270.15,12270.15,12270.15,12270.15,500],["2023-10-26",12270.15,12270.15,12270.15,12270.15,0],["2023-10-27",12174.29,12174.29,12174.29,12174.29,300],["2023-10-30",12174.29,12174.29,12174.29,12174.29,0],["2023-10-31",12174.29,12174.29,12174.29,12174.29,0],["2023-11-01",12174.29,12174.29,12174.29,12174.29,0],["2023-11-02",12174.29,12174.29,12174.29,12174.29,0],["2023-11-03",12174.29,12174.29,12174.29,12174.29,0],["2023-11-06",12174.29,12174.29,12174.29,12174.29,0],["2023-11-07",12174.29,12174.29,12174.29,12174.29,0],["2023-11-08",12174.29,12174.29,12174.29,12174.29,200],["2023-11-09",12174.29,12174.29,12174.29,12174.29,0],["2023-11-10",11790.84,11790.84,11503.26,11790.84,500],["2023-11-13",11023.96,11119.82,11023.96,11119.82,800],["2023-11-14",11982.56,11982.56,11982.56,11982.56,100],["2023-11-15",12078.43,12078.43,11886.7,11886.7,1200],["2023-11-16",11982.56,11982.56,11982.56,11982.56,0],["2023-11-17",11886.7,11886.7,11790.84,11790.84,1000],["2023-11-20",11503.26,11503.26,11503.26,11503.26,100],["2023-11-21",11503.26,11503.26,11503.26,11503.26,0],["2023-11-22",11503.26,11503.26,11503.26,11503.26,0],["2023-11-23",11503.26,11503.26,11503.26,11503.26,0],["2023-11-24",11503.26,11503.26,11503.26,11503.26,0],["2023-11-27",11503.26,11503.26,11503.26,11503.26,0],["2023-11-28",11503.26,11503.26,11503.26,11503.26,0],["2023-11-29",11503.26,11503.26,11503.26,11503.26,0],["2023-11-30",11503.26,11503.26,11503.26,11503.26,200],["2023-12-01",11599.12,11599.12,11311.54,11311.54,600],["2023-12-04",11407.4,11407.4,11407.4,11407.4,0],["2023-12-05",11407.4,11407.4,11407.4,11407.4,0],["2023-12-06",11215.68,11215.68,11119.82,11119.82,1000],["2023-12-07",11023.96,11119.82,11023.96,11023.96,1800],["2023-12-08",11023.96,11023.96,10928.1,10928.1,2000],["2023-12-11",11023.96,11023.96,11023.96,11023.96,0],["2023-12-12",11215.68,11215.68,10928.1,11023.96,2400],["2023-12-13",11215.68,11215.68,11023.96,11023.96,2200],["2023-12-14",11119.82,11119.82,11023.96,11023.96,2300],["2023-12-15",11023.96,11023.96,11023.96,11023.96,1800],["2023-12-18",11023.96,11023.96,11023.96,11023.96,1000],["2023-12-19",11023.96,11023.96,10928.1,10928.1,400],["2023-12-20",11023.96,11023.96,11023.96,11023.96,2000],["2023-12-21",11023.96,11023.96,11023.96,11023.96,0],["2023-12-22",11023.96,11023.96,11023.96,11023.96,0],["2023-12-25",11121.52,11219.07,11121.52,11219.07,7200],["2023-12-26",11219.07,11219.07,11219.07,11219.07,0],["2023-12-27",11706.86,11706.86,11023.96,11023.96,600],["2023-12-28",11219.07,11219.07,11219.07,11219.07,0],["2023-12-29",11121.52,11219.07,11121.52,11219.07,800],["2024-01-02",11121.52,11121.52,11121.52,11121.52,0],["2024-01-03",11121.52,11121.52,11121.52,11121.52,1200],["2024-01-04",11121.52,11121.52,11121.52,11121.52,5100],["2024-01-05",11121.52,11121.52,11121.52,11121.52,0],["2024-01-08",11121.52,11219.07,11023.96,11121.52,2300],["2024-01-09",11804.42,11804.42,11121.52,11219.07,2300],["2024-01-10",11901.97,11901.97,11414.19,11804.42,900],["2024-01-11",11706.86,11706.86,11706.86,11706.86,1800],["2024-01-12",11706.86,11706.86,11706.86,11706.86,500],["2024-01-15",11219.07,11706.86,11121.52,11706.86,1100],["2024-01-16",11609.3,11609.3,11609.3,11609.3,200],["2024-01-17",11706.86,12682.43,11609.3,11706.86,2800],["2024-01-18",12584.87,12584.87,12584.87,12584.87,600],["2024-01-19",12584.87,12584.87,12584.87,12584.87,0],["2024-01-22",12584.87,12584.87,12584.87,12584.87,0],["2024-01-23",12877.55,12877.55,12389.76,12389.76,600],["2024-01-24",11706.86,11706.86,11706.86,11706.86,900],["2024-01-25",11316.63,11706.86,11316.63,11706.86,2300],["2024-01-26",11414.19,11414.19,11414.19,11414.19,0],["2024-01-29",11706.86,11706.86,11706.86,11706.86,100],["2024-01-30",11706.86,11706.86,11706.86,11706.86,0],["2024-01-31",11706.86,11706.86,11706.86,11706.86,1100],["2024-02-01",11706.86,11706.86,11706.86,11706.86,0],["2024-02-02",11706.86,11706.86,11706.86,11706.86,1800],["2024-02-05",11706.86,11706.86,11706.86,11706.86,8600],["2024-02-06",11706.86,11706.86,11706.86,11706.86,2000],["2024-02-07",11706.86,11706.86,11706.86,11706.86,0],["2024-02-15",11706.86,11706.86,11706.86,11706.86,200],["2024-02-16",11219.07,11219.07,11219.07,11219.07,500],["2024-02-19",11219.07,12389.76,11219.07,11706.86,900],["2024-02-20",11414.19,11414.19,11414.19,11414.19,0],["2024-02-21",11414.19,11414.19,11414.19,11414.19,200],["2024-02-22",12487.32,12487.32,12194.65,12194.65,2300],["2024-02-23",12194.65,12194.65,12194.65,12194.65,0],["2024-02-26",12194.65,12194.65,12194.65,12194.65,0],["2024-02-27",12194.65,12194.65,12194.65,12194.65,0],["2024-02-28",12194.65,12194.65,12194.65,12194.65,0],["2024-02-29",12194.65,12194.65,12194.65,12194.65,0],["2024-03-01",12292.2,12292.2,12292.2,12292.2,2000],["2024-03-04",12292.2,12292.2,12292.2,12292.2,0],["2024-03-05",12292.2,12292.2,12292.2,12292.2,0],["2024-03-06",12292.2,12292.2,12292.2,12292.2,0],["2024-03-07",12292.2,12292.2,12292.2,12292.2,0],["2024-03-08",11706.86,12194.65,11706.86,12194.65,200],["2024-03-11",11219.07,11219.07,11219.07,11219.07,900],["2024-03-12",11706.86,11706.86,11219.07,11219.07,700],["2024-03-13",11316.63,11316.63,11316.63,11316.63,0],["2024-03-14",11316.63,11316.63,11316.63,11316.63,0],["2024-03-15",11219.07,11219.07,10926.4,10926.4,500],["2024-03-18",12097.09,12097.09,12097.09,12097.09,300],["2024-03-19",11706.86,12097.09,11706.86,12097.09,1700],["2024-03-20",12194.65,12194.65,12194.65,12194.65,400],["2024-03-21",11706.86,11706.86,11706.86,11706.86,400],["2024-03-22",11219.07,11901.97,11219.07,11901.97,3200],["2024-03-25",11706.86,11706.86,11219.07,11219.07,4200],["2024-03-26",11706.86,12194.65,11706.86,12194.65,1200],["2024-03-27",12487.32,13170.22,12194.65,12194.65,1500],["2024-03-28",12779.99,12779.99,12779.99,12779.99,100],["2024-03-29",12877.55,12877.55,12682.43,12682.43,2100],["2024-04-01",12682.43,12682.43,12682.43,12682.43,0],["2024-04-02",12682.43,12682.43,12682.43,12682.43,0],["2024-04-03",12487.32,12487.32,12487.32,12487.32,100],["2024-04-04",12097.09,12097.09,12097.09,12097.09,100],["2024-04-05",11999.53,11999.53,11804.42,11804.42,600],["2024-04-08",11804.42,11804.42,11804.42,11804.42,0],["2024-04-09",11706.86,11706.86,11706.86,11706.86,1300],["2024-04-10",11706.86,11706.86,11316.63,11316.63,6600],["2024-04-11",11609.3,11609.3,11609.3,11609.3,0],["2024-04-12",12389.76,12389.76,12389.76,12389.76,100],["2024-04-15",12389.76,12389.76,12389.76,12389.76,0],["2024-04-16",12389.76,12389.76,12389.76,12389.76,0],["2024-04-17",12389.76,12389.76,12389.76,12389.76,0],["2024-04-19",12389.76,12389.76,12389.76,12389.76,0],["2024-04-22",12389.76,12389.76,12389.76,12389.76,0],["2024-04-23",10926.4,10926.4,10926.4,10926.4,100],["2024-04-24",11706.86,11706.86,11706.86,11706.86,100],["2024-04-25",11706.86,11706.86,11706.86,11706.86,0],["2024-04-26",11706.86,11706.86,11706.86,11706.86,200],["2024-05-02",11706.86,11706.86,11706.86,11706.86,1300],["2024-05-03",11706.86,11706.86,11706.86,11706.86,0],["2024-05-06",11706.86,11706.86,11706.86,11706.86,1800],["2024-05-07",11999.53,12097.09,11999.53,12097.09,3000],["2024-05-08",12097.09,12097.09,12097.09,12097.09,0],["2024-05-09",12097.09,12097.09,12097.09,12097.09,0],["2024-05-10",12097.09,12487.32,12097.09,12487.32,2000],["2024-05-13",12292.2,12292.2,12292.2,12292.2,1200],["2024-05-14",12194.65,12292.2,11804.42,11804.42,4400],["2024-05-15",12194.65,12194.65,11706.86,11706.86,5100],["2024-05-16",11999.53,11999.53,11999.53,11999.53,2500],["2024-05-17",12487.32,13267.77,12097.09,13072.66,8800],["2024-05-20",12682.43,12682.43,11999.53,12097.09,7900],["2024-05-21",12292.2,12682.43,12194.65,12682.43,15900],["2024-05-22",12487.32,13072.66,12389.76,13072.66,29300],["2024-05-23",13170.22,13170.22,13170.22,13170.22,3800],["2024-05-24",13170.22,14633.57,13170.22,13755.56,11900],["2024-05-27",13755.56,15511.59,13755.56,14340.9,5100],["2024-05-28",14340.9,14828.69,14243.35,14243.35,4600],["2024-05-29",14048.23,14828.69,14048.23,14340.9,12500],["2024-05-30",13658.0,14145.79,13658.0,14145.79,500],["2024-05-31",14633.57,14633.57,14633.57,14633.57,100],["2024-06-03",13462.89,13950.67,13267.77,13950.67,2800],["2024-06-04",14048.23,14438.46,14048.23,14438.46,200],["2024-06-05",13365.33,13658.0,13365.33,13658.0,9100],["2024-06-06",13560.45,13560.45,13170.22,13170.22,4800],["2024-06-07",13560.45,13560.45,13072.66,13072.66,12700],["2024-06-10",13560.45,13560.45,13267.77,13560.45,5900],["2024-06-11",13560.45,13560.45,13462.89,13560.45,6300],["2024-06-12",13462.89,13462.89,13462.89,13462.89,0],["2024-06-13",13462.89,13462.89,13462.89,13462.89,0],["2024-06-14",13853.12,13853.12,13853.12,13853.12,100],["2024-06-17",13853.12,13853.12,13853.12,13853.12,0],["2024-06-18",12682.43,12682.43,12682.43,12682.43,400],["2024-06-19",12877.55,13560.45,12877.55,13560.45,200],["2024-06-20",12682.43,12877.55,12389.76,12389.76,10800],["2024-06-21",12877.55,12975.1,12877.55,12975.1,6400],["2024-06-24",12975.1,12975.1,12975.1,12975.1,1100],["2024-06-25",13365.33,13365.33,12877.55,12877.55,1900],["2024-06-26",12877.55,12877.55,12877.55,12877.55,800],["2024-06-27",13267.77,13267.77,12779.99,12779.99,2900],["2024-06-28",12682.43,12682.43,12682.43,12682.43,100],["2024-07-01",12682.43,12682.43,12682.43,12682.43,0],["2024-07-02",12975.1,12975.1,12682.43,12975.1,3800],["2024-07-03",13072.66,13072.66,13072.66,13072.66,100],["2024-07-04",13072.66,13072.66,13072.66,13072.66,0],["2024-07-05",13072.66,13072.66,13072.66,13072.66,0],["2024-07-08",13072.66,13072.66,13072.66,13072.66,0],["2024-07-09",13072.66,13072.66,13072.66,13072.66,0],["2024-07-10",12584.87,12584.87,12584.87,12584.87,2100],["2024-07-11",12584.87,12584.87,12584.87,12584.87,1600],["2024-07-12",12877.55,12877.55,12877.55,12877.55,100],["2024-07-15",13072.66,13072.66,12682.43,12682.43,3100],["2024-07-16",12682.43,12682.43,12682.43,12682.43,1500],["2024-07-17",12682.43,12682.43,12682.43,12682.43,0],["2024-07-18",12584.87,12584.87,12584.87,12584.87,400],["2024-07-19",12682.43,12682.43,12682.43,12682.43,100],["2024-07-22",12682.43,12682.43,12682.43,12682.43,0],["2024-07-23",12682.43,12682.43,12682.43,12682.43,0],["2024-07-24",12682.43,12682.43,12682.43,12682.43,0],["2024-07-25",12682.43,12682.43,12682.43,12682.43,1000],["2024-07-26",12194.65,12292.2,12194.65,12292.2,9200],["2024-07-29",12194.65,12194.65,11999.53,11999.53,4200],["2024-07-30",11999.53,11999.53,11999.53,11999.53,0],["2024-07-31",11999.53,11999.53,11999.53,11999.53,0],["2024-08-01",11901.97,13560.45,11901.97,13560.45,200],["2024-08-02",12779.99,12779.99,12779.99,12779.99,0],["2024-08-05",12779.99,12779.99,12779.99,12779.99,0],["2024-08-06",11121.52,12487.32,11121.52,12487.32,43068],["2024-08-07",12292.2,12292.2,12292.2,12292.2,100],["2024-08-08",12389.76,12584.87,12389.76,12584.87,1500],["2024-08-09",12584.87,12584.87,12584.87,12584.87,0],["2024-08-12",12584.87,12584.87,12584.87,12584.87,4000],["2024-08-13",12194.65,12194.65,12194.65,12194.65,1600],["2024-08-14",12194.65,12194.65,12194.65,12194.65,0],["2024-08-15",11999.53,11999.53,11999.53,11999.53,400],["2024-08-16",11901.97,12877.55,11901.97,12877.55,200],["2024-08-19",12389.76,12389.76,12389.76,12389.76,100],["2024-08-20",12389.76,12389.76,12389.76,12389.76,0],["2024-08-21",12194.65,12975.1,12194.65,12975.1,200],["2024-08-22",12584.87,12584.87,12584.87,12584.87,0],["2024-08-23",12584.87,12584.87,12584.87,12584.87,0],["2024-08-26",12584.87,12584.87,12584.87,12584.87,0],["2024-08-27",12584.87,12584.87,12584.87,12584.87,0],["2024-08-28",12584.87,12584.87,12584.87,12584.87,0],["2024-08-29",12584.87,12584.87,12584.87,12584.87,0],["2024-08-30",12584.87,12584.87,12584.87,12584.87,0],["2024-09-04",12584.87,12584.87,12584.87,12584.87,0],["2024-09-05",12584.87,12584.87,12584.87,12584.87,0],["2024-09-06",12584.87,12584.87,12584.87,12584.87,0],["2024-09-09",12584.87,12584.87,12584.87,12584.87,0],["2024-09-10",12584.87,12584.87,12584.87,12584.87,0],["2024-09-11",12289.92,12289.92,12289.92,12289.92,100],["2024-09-12",12289.92,12289.92,12289.92,12289.92,0],["2024-09-13",12289.92,12289.92,12289.92,12289.92,0],["2024-09-16",11405.04,11601.68,11405.04,11503.36,900],["2024-09-17",11503.36,11503.36,11503.36,11503.36,0],["2024-09-18",11798.32,12879.83,11601.68,11601.68,800],["2024-09-19",11994.96,12781.51,11994.96,12289.92,1600],["2024-09-20",12191.6,13568.07,12191.6,12388.24,2800],["2024-09-23",12388.24,12683.19,12388.24,12683.19,800],["2024-09-24",12486.55,12486.55,12388.24,12388.24,10700],["2024-09-25",12486.55,13174.79,12486.55,12486.55,8200],["2024-09-26",12781.51,12781.51,12781.51,12781.51,100],["2024-09-27",12781.51,12781.51,12781.51,12781.51,0],["2024-09-30",11994.96,11994.96,11994.96,11994.96,200],["2024-10-01",12683.19,12683.19,12093.28,12093.28,200],["2024-10-02",12388.24,12388.24,12388.24,12388.24,0],["2024-10-03",12388.24,12388.24,12388.24,12388.24,0],["2024-10-04",12388.24,12388.24,12388.24,12388.24,0],["2024-10-07",12388.24,12388.24,12388.24,12388.24,0],["2024-10-08",12388.24,12388.24,12388.24,12388.24,0],["2024-10-09",12388.24,12388.24,12388.24,12388.24,0],["2024-10-10",12191.6,12191.6,12093.28,12093.28,2600],["2024-10-11",12191.6,12191.6,12191.6,12191.6,100],["2024-10-14",12191.6,12191.6,12191.6,12191.6,0],["2024-10-15",12093.28,12093.28,11503.36,11896.64,5800],["2024-10-16",11798.32,11798.32,11798.32,11798.32,0],["2024-10-17",11798.32,11798.32,11798.32,11798.32,1100],["2024-10-18",11798.32,11798.32,11798.32,11798.32,0],["2024-10-21",10815.13,11700.0,10815.13,11700.0,800],["2024-10-22",11700.0,11700.0,10028.57,11405.04,6500],["2024-10-23",10815.13,11011.76,10815.13,11011.76,600],["2024-10-24",11011.76,11011.76,11011.76,11011.76,700],["2024-10-25",11601.68,11601.68,11601.68,11601.68,100],["2024-10-28",11503.36,11503.36,10323.53,10323.53,8500],["2024-10-29",10421.85,11601.68,10421.85,10520.17,5900],["2024-10-30",10323.53,10323.53,10323.53,10323.53,300],["2024-10-31",10421.85,10421.85,10421.85,10421.85,6000],["2024-11-01",10421.85,10421.85,10421.85,10421.85,0],["2024-11-04",10323.53,10323.53,10323.53,10323.53,2000],["2024-11-05",10323.53,10323.53,10323.53,10323.53,400],["2024-11-06",10323.53,11208.4,10323.53,11208.4,700],["2024-11-07",10520.17,10520.17,10520.17,10520.17,0],["2024-11-08",10520.17,10520.17,10520.17,10520.17,0],["2024-11-11",10126.89,11601.68,10126.89,11601.68,300],["2024-11-12",11700.0,11700.0,11700.0,11700.0,100],["2024-11-13",11700.0,11700.0,11700.0,11700.0,0],["2024-11-14",11700.0,11700.0,11700.0,11700.0,0],["2024-11-15",11700.0,11700.0,11700.0,11700.0,0],["2024-11-18",11700.0,11700.0,11700.0,11700.0,0],["2024-11-19",11700.0,11700.0,11700.0,11700.0,0],["2024-11-20",11700.0,11700.0,11700.0,11700.0,0],["2024-11-21",11700.0,11700.0,11700.0,11700.0,0],["2024-11-22",11700.0,11700.0,11700.0,11700.0,0],["2024-11-25",10815.13,10815.13,10815.13,10815.13,500],["2024-11-26",11503.36,11503.36,11503.36,11503.36,100],["2024-11-27",11503.36,11503.36,11503.36,11503.36,0],["2024-11-28",11503.36,11503.36,11503.36,11503.36,0],["2024-11-29",11503.36,11503.36,11503.36,11503.36,0],["2024-12-02",11503.36,11503.36,11503.36,11503.36,0],["2024-12-03",11503.36,11503.36,11503.36,11503.36,0],["2024-12-04",11798.32,11798.32,11503.36,11503.36,500],["2024-12-05",11798.32,11798.32,11798.32,11798.32,100],["2024-12-06",11798.32,11798.32,11798.32,11798.32,0],["2024-12-09",11798.32,11798.32,11798.32,11798.32,0],["2024-12-10",11798.32,11798.32,11798.32,11798.32,0],["2024-12-11",11798.32,11798.32,11798.32,11798.32,0],["2024-12-12",11798.32,11798.32,11798.32,11798.32,0],["2024-12-13",11798.32,11798.32,11798.32,11798.32,0],["2024-12-16",11798.32,11798.32,11798.32,11798.32,0],["2024-12-17",11798.32,11798.32,11798.32,11798.32,0],["2024-12-18",11798.32,11798.32,11798.32,11798.32,0],["2024-12-19",11798.32,11798.32,11798.32,11798.32,0],["2024-12-20",10225.21,13568.07,10225.21,11798.32,32800],["2024-12-23",11798.32,11798.32,11798.32,11798.32,100],["2024-12-24",12289.92,12289.92,12191.6,12191.6,200],["2024-12-25",12289.92,12289.92,12289.92,12289.92,0],["2024-12-26",12289.92,12289.92,11798.32,11798.32,300],["2024-12-27",11994.96,11994.96,11994.96,11994.96,200],["2024-12-30",12683.19,12683.19,12683.19,12683.19,200],["2024-12-31",12683.19,12683.19,12683.19,12683.19,0],["2025-01-02",12683.19,12683.19,12683.19,12683.19,0],["2025-01-03",12683.19,12683.19,12683.19,12683.19,0],["2025-01-06",12683.19,12683.19,12683.19,12683.19,0],["2025-01-07",12683.19,12683.19,12683.19,12683.19,0],["2025-01-08",12683.19,12683.19,12683.19,12683.19,0],["2025-01-09",12683.19,12683.19,12683.19,12683.19,0],["2025-01-10",10815.13,10913.45,10815.13,10913.45,20900],["2025-01-13",10815.13,10815.13,10815.13,10815.13,0],["2025-01-14",10815.13,10815.13,10815.13,10815.13,0],["2025-01-15",10815.13,10815.13,10815.13,10815.13,0],["2025-01-16",10815.13,10815.13,10815.13,10815.13,0],["2025-01-17",10815.13,10815.13,10815.13,10815.13,0],["2025-01-20",10815.13,10815.13,10815.13,10815.13,0],["2025-01-21",12289.92,12289.92,12289.92,12289.92,100],["2025-01-22",12289.92,12289.92,12289.92,12289.92,0],["2025-01-23",12289.92,12289.92,12289.92,12289.92,0],["2025-01-24",12289.92,12289.92,12289.92,12289.92,0],["2025-02-03",10716.81,10815.13,10716.81,10716.81,2900],["2025-02-04",10716.81,10716.81,10716.81,10716.81,100],["2025-02-05",10815.13,10815.13,10815.13,10815.13,200],["2025-02-06",10815.13,11601.68,10815.13,11601.68,200],["2025-02-07",12781.51,12781.51,12781.51,12781.51,100],["2025-02-10",11208.4,11208.4,10913.45,10913.45,12000],["2025-02-11",11011.76,11011.76,10913.45,10913.45,20400],["2025-02-12",10913.45,10913.45,10913.45,10913.45,0],["2025-02-13",10815.13,10815.13,10815.13,10815.13,900],["2025-02-14",10913.45,12289.92,10913.45,12191.6,17500],["2025-02-17",13076.47,13076.47,13076.47,13076.47,98600],["2025-02-18",14944.54,14944.54,13863.03,14256.3,93400],["2025-02-19",12781.51,14256.3,12781.51,14256.3,25000],["2025-02-20",14452.94,14452.94,13076.47,13764.71,27400],["2025-02-21",14059.66,15731.09,14059.66,15042.86,49700],["2025-02-24",15731.09,17107.56,15632.77,17107.56,205200],["2025-02-25",17500.84,18484.03,17009.24,17205.88,34500],["2025-02-26",17402.52,17402.52,16124.37,16714.29,142200],["2025-02-27",16124.37,16517.65,16026.05,16124.37,57300],["2025-02-28",16222.69,17009.24,16124.37,16615.97,29500],["2025-03-03",17107.56,18582.35,17107.56,17697.48,82800],["2025-03-04",17205.88,17304.2,17009.24,17107.56,8500],["2025-03-05",17500.84,17697.48,16910.92,16910.92,32200],["2025-03-06",17205.88,17205.88,16714.29,16812.61,36300],["2025-03-07",16615.97,16615.97,15436.13,16321.01,14900],["2025-03-10",16222.69,16222.69,15731.09,15829.41,16000],["2025-03-11",15927.73,15927.73,15829.41,15829.41,8300],["2025-03-12",15829.41,16222.69,15829.41,16222.69,35800],["2025-03-13",15829.41,15927.73,15829.41,15927.73,2600],["2025-03-14",15927.73,15927.73,15829.41,15829.41,8100],["2025-03-17",15829.41,15829.41,15829.41,15829.41,18900],["2025-03-18",15829.41,15829.41,15829.41,15829.41,900],["2025-03-19",15829.41,15829.41,15829.41,15829.41,400],["2025-03-20",15829.41,16026.05,15731.09,16026.05,5900],["2025-03-21",15731.09,16026.05,15436.13,16026.05,8500],["2025-03-24",15436.13,15632.77,13371.43,15632.77,138500],["2025-03-25",14747.9,14747.9,13469.75,14649.58,5200],["2025-03-26",14649.58,14649.58,13076.47,14354.62,6500],["2025-03-27",13076.47,14354.62,13076.47,14354.62,2100],["2025-03-28",14354.62,14354.62,14354.62,14354.62,100],["2025-03-31",12978.15,14256.3,12879.83,14256.3,800],["2025-04-01",14157.98,14846.22,14157.98,14846.22,600],["2025-04-02",14354.62,14354.62,14354.62,14354.62,0],["2025-04-03",12879.83,13568.07,12289.92,13568.07,7600],["2025-04-04",13666.39,13666.39,13666.39,13666.39,100],["2025-04-08",12289.92,13469.75,11798.32,13469.75,600],["2025-04-09",13469.75,13469.75,12781.51,13469.75,700],["2025-04-10",12978.15,14747.9,12879.83,13764.71,32700],["2025-04-11",12584.87,13076.47,12388.24,13076.47,34800],["2025-04-14",13076.47,13568.07,12584.87,13469.75,76400],["2025-04-15",13764.71,14649.58,13764.71,14256.3,83800],["2025-04-16",14354.62,14747.9,13764.71,14649.58,10900],["2025-04-17",15534.45,15632.77,14452.94,14747.9,55800],["2025-04-18",12781.51,13076.47,12781.51,12978.15,5400],["2025-04-21",13273.11,14551.26,13273.11,14551.26,900],["2025-04-22",13273.11,14256.3,13273.11,14256.3,2100],["2025-04-23",13174.79,14452.94,13076.47,14452.94,6800],["2025-04-24",13469.75,13666.39,13076.47,13666.39,4900],["2025-04-25",13568.07,14747.9,13568.07,14747.9,2800],["2025-04-28",14256.3,14256.3,14256.3,14256.3,100],["2025-04-29",13076.47,15632.77,13076.47,15632.77,3200],["2025-05-05",14256.3,14452.94,13273.11,14452.94,18000],["2025-05-06",14256.3,14256.3,14059.66,14059.66,1900],["2025-05-07",13863.03,14157.98,13863.03,14157.98,400],["2025-05-08",14059.66,14059.66,14059.66,14059.66,500],["2025-05-09",14059.66,14059.66,14059.66,14059.66,1500],["2025-05-12",14059.66,14059.66,14059.66,14059.66,28400],["2025-05-13",13863.03,13863.03,13863.03,13863.03,84700],["2025-05-14",14059.66,14059.66,14059.66,14059.66,500],["2025-05-15",14059.66,14059.66,14059.66,14059.66,100],["2025-05-16",14059.66,14059.66,14059.66,14059.66,0],["2025-05-19",13273.11,13961.34,13273.11,13961.34,800],["2025-05-20",13174.79,13764.71,13076.47,13764.71,2100],["2025-05-21",13666.39,13666.39,12978.15,13568.07,2800],["2025-05-22",13764.71,13764.71,13764.71,13764.71,100],["2025-05-23",13764.71,13764.71,13764.71,13764.71,0],["2025-05-26",12388.24,13764.71,12388.24,13764.71,500],["2025-05-27",13273.11,13273.11,13174.79,13174.79,4300],["2025-05-28",13273.11,13273.11,12289.92,13273.11,54000],["2025-05-29",13273.11,13273.11,12978.15,12978.15,800],["2025-05-30",12978.15,12978.15,12978.15,12978.15,18900],["2025-06-02",14452.94,14452.94,14452.94,14452.94,100],["2025-06-03",14452.94,14452.94,14452.94,14452.94,0],["2025-06-04",14452.94,14452.94,14452.94,14452.94,0],["2025-06-05",15239.5,15239.5,15239.5,15239.5,100],["2025-06-06",13076.47,14747.9,13076.47,14747.9,400],["2025-06-09",14354.62,14354.62,14354.62,14354.62,400],["2025-06-10",12584.87,14059.66,12486.55,14059.66,4100],["2025-06-11",14157.98,14157.98,11896.64,13568.07,700],["2025-06-12",14157.98,14157.98,11798.32,13371.43,7000],["2025-06-13",13174.79,13174.79,13174.79,13174.79,100],["2025-06-16",12584.87,13666.39,12289.92,13666.39,4700],["2025-06-17",13469.75,13666.39,13469.75,13666.39,200],["2025-06-18",13568.07,13568.07,13568.07,13568.07,0],["2025-06-19",13568.07,13568.07,13568.07,13568.07,0],["2025-06-20",13568.07,13568.07,13568.07,13568.07,0],["2025-06-23",12781.51,13568.07,12781.51,13568.07,1100],["2025-06-24",13371.43,13469.75,13273.11,13273.11,1600],["2025-06-25",12093.28,13174.79,11994.96,13174.79,1600],["2025-06-26",12093.28,12191.6,12093.28,12093.28,2900],["2025-06-27",12879.83,12879.83,12879.83,12879.83,100],["2025-06-30",12289.92,12978.15,12289.92,12978.15,14800],["2025-07-01",12879.83,12879.83,12879.83,12879.83,100],["2025-07-02",12879.83,12879.83,12879.83,12879.83,0],["2025-07-03",12879.83,12879.83,12879.83,12879.83,0],["2025-07-04",12781.51,13568.07,12781.51,13568.07,35700],["2025-07-07",13174.79,13273.11,13174.79,13273.11,300],["2025-07-08",13273.11,13273.11,13273.11,13273.11,0],["2025-07-09",13273.11,13273.11,13273.11,13273.11,0],["2025-07-10",12093.28,13273.11,12093.28,13273.11,2900],["2025-07-11",12191.6,13174.79,12191.6,13174.79,500],["2025-07-14",12486.55,13076.47,12486.55,13076.47,1200],["2025-07-15",13174.79,13174.79,13174.79,13174.79,100],["2025-07-16",11896.64,12978.15,11798.32,12978.15,5500],["2025-07-17",12683.19,13273.11,12683.19,13273.11,2000],["2025-07-18",13273.11,13273.11,12093.28,12486.55,900],["2025-07-21",12191.6,12388.24,11994.96,12093.28,10300],["2025-07-22",11994.96,12584.87,11798.32,12584.87,28900],["2025-07-23",12486.55,13174.79,12486.55,13174.79,1300],["2025-07-24",13076.47,13076.47,12683.19,12683.19,200],["2025-07-25",12683.19,12683.19,12486.55,12584.87,1400],["2025-07-28",12584.87,12584.87,12584.87,12584.87,0],["2025-07-29",13174.79,13174.79,13174.79,13174.79,100],["2025-07-30",13174.79,13174.79,13174.79,13174.79,0],["2025-07-31",11896.64,12978.15,11896.64,12978.15,3700],["2025-08-01",12781.51,12781.51,12781.51,12781.51,100],["2025-08-04",12781.51,12781.51,12584.87,12584.87,400],["2025-08-05",12781.51,12781.51,11503.36,12584.87,8000],["2025-08-06",12781.51,12781.51,11798.32,12289.92,1300],["2025-08-07",12289.92,12289.92,11896.64,12289.92,6000],["2025-08-08",12093.28,12191.6,11700.0,12191.6,2900],["2025-08-11",11798.32,11798.32,10815.13,11306.72,5600],["2025-08-12",11798.32,12191.6,11798.32,12191.6,2100],["2025-08-13",12191.6,12191.6,11503.36,11700.0,35700],["2025-08-14",11601.68,11798.32,11601.68,11798.32,6000],["2025-08-15",11798.32,12093.28,11700.0,12093.28,2700],["2025-08-18",11798.32,11798.32,11601.68,11700.0,5500],["2025-08-19",11800.0,12000.0,11800.0,11800.0,201100],["2025-08-20",11800.0,11800.0,11800.0,11800.0,8600],["2025-08-21",11800.0,11800.0,11800.0,11800.0,13700],["2025-08-22",12500.0,12500.0,11600.0,11700.0,3100],["2025-08-25",11000.0,11700.0,10600.0,11700.0,7200],["2025-08-26",11700.0,11700.0,11600.0,11600.0,300],["2025-08-27",11600.0,11600.0,11300.0,11500.0,1000],["2025-08-28",11400.0,11500.0,11000.0,11500.0,1100],["2025-08-29",11700.0,11700.0,11200.0,11600.0,900],["2025-09-03",11500.0,11500.0,11500.0,11500.0,0],["2025-09-04",11500.0,11500.0,10200.0,11500.0,4300],["2025-09-05",11500.0,11500.0,11500.0,11500.0,100],["2025-09-08",11500.0,11500.0,11500.0,11500.0,0],["2025-09-09",11500.0,11500.0,11100.0,11500.0,3300],["2025-09-10",10500.0,11500.0,10500.0,11500.0,1300],["2025-09-11",11500.0,11500.0,10600.0,10600.0,600],["2025-09-12",11500.0,11500.0,11500.0,11500.0,200],["2025-09-15",11000.0,11500.0,11000.0,11500.0,2300],["2025-09-16",11400.0,11900.0,11400.0,11900.0,2100],["2025-09-17",12000.0,12000.0,11900.0,11900.0,200],["2025-09-18",12000.0,12000.0,12000.0,12000.0,0],["2025-09-19",12000.0,12000.0,11000.0,11800.0,22900],["2025-09-22",11200.0,11800.0,11200.0,11800.0,1400],["2025-09-23",11800.0,12000.0,11700.0,11700.0,1200],["2025-09-24",11800.0,11800.0,11800.0,11800.0,100],["2025-09-25",11500.0,11800.0,11500.0,11800.0,38000],["2025-09-26",11500.0,11500.0,11400.0,11400.0,10000],["2025-09-29",11400.0,11800.0,11200.0,11800.0,6100],["2025-09-30",11300.0,11800.0,11200.0,11600.0,8500],["2025-10-01",12100.0,12400.0,11500.0,11500.0,4000],["2025-10-02",12100.0,12400.0,11800.0,11800.0,800],["2025-10-03",11500.0,11500.0,11200.0,11500.0,10400],["2025-10-06",12000.0,12000.0,12000.0,12000.0,100],["2025-10-07",11100.0,11600.0,11100.0,11600.0,400],["2025-10-08",12500.0,12500.0,12500.0,12500.0,100],["2025-10-09",12000.0,12000.0,11400.0,11400.0,2100],["2025-10-10",11500.0,11500.0,11500.0,11500.0,500],["2025-10-13",11400.0,11400.0,11000.0,11000.0,5400],["2025-10-14",11100.0,11100.0,11100.0,11100.0,0],["2025-10-15",11100.0,11100.0,11000.0,11000.0,12900],["2025-10-16",11000.0,11000.0,11000.0,11000.0,2100],["2025-10-17",11000.0,11500.0,11000.0,11200.0,76700],["2025-10-20",11000.0,11000.0,10600.0,10600.0,1200],["2025-10-21",11000.0,11000.0,11000.0,11000.0,2000],["2025-10-22",11000.0,11000.0,11000.0,11000.0,500],["2025-10-23",11000.0,11000.0,11000.0,11000.0,2000],["2025-10-24",11300.0,11300.0,11300.0,11300.0,100],["2025-10-27",10700.0,10800.0,10600.0,10700.0,4800],["2025-10-28",10800.0,11400.0,10700.0,11400.0,4400],["2025-10-29",10700.0,11200.0,10700.0,11200.0,2100],["2025-10-30",11100.0,11100.0,11100.0,11100.0,300],["2025-10-31",11100.0,11200.0,11100.0,11100.0,3500],["2025-11-03",11100.0,12000.0,11100.0,12000.0,800],["2025-11-04",11800.0,11800.0,11800.0,11800.0,100],["2025-11-05",11500.0,11800.0,11500.0,11800.0,1200],["2025-11-06",11700.0,11700.0,11700.0,11700.0,700],["2025-11-07",10600.0,11700.0,10600.0,11700.0,2100],["2025-11-10",10700.0,10700.0,10700.0,10700.0,0],["2025-11-11",10600.0,11700.0,10600.0,11700.0,2200],["2025-11-12",11700.0,11700.0,11000.0,11000.0,200],["2025-11-13",11000.0,11000.0,11000.0,11000.0,500],["2025-11-14",10500.0,11700.0,10500.0,11700.0,25400],["2025-11-17",11600.0,11600.0,11600.0,11600.0,0],["2025-11-18",11600.0,11600.0,11600.0,11600.0,0],["2025-11-19",11600.0,11600.0,11600.0,11600.0,0],["2025-11-20",11600.0,11600.0,11600.0,11600.0,0],["2025-11-21",11000.0,11000.0,11000.0,11000.0,1300],["2025-11-24",11000.0,11000.0,11000.0,11000.0,0],["2025-11-25",11000.0,11000.0,11000.0,11000.0,0],["2025-11-26",11000.0,11000.0,11000.0,11000.0,0],["2025-11-27",11000.0,11000.0,11000.0,11000.0,0],["2025-11-28",11500.0,11500.0,11500.0,11500.0,100],["2025-12-01",11500.0,11500.0,11500.0,11500.0,0],["2025-12-02",11600.0,11800.0,11600.0,11800.0,600],["2025-12-03",11700.0,11700.0,11700.0,11700.0,100],["2025-12-04",10300.0,11500.0,10200.0,11500.0,800],["2025-12-05",11700.0,11700.0,11400.0,11400.0,500],["2025-12-08",11600.0,11600.0,11500.0,11500.0,1000],["2025-12-09",11600.0,11600.0,11600.0,11600.0,0],["2025-12-10",11600.0,11600.0,10100.0,11600.0,39700],["2025-12-11",11500.0,11500.0,11500.0,11500.0,100],["2025-12-12",11400.0,11500.0,11400.0,11500.0,200],["2025-12-15",11500.0,11500.0,11500.0,11500.0,0],["2025-12-16",10100.0,11600.0,10000.0,11600.0,1000],["2025-12-17",11100.0,11100.0,11100.0,11100.0,0],["2025-12-18",10700.0,11500.0,10600.0,11500.0,900],["2025-12-19",11500.0,12000.0,11000.0,11700.0,2200],["2025-12-22",11700.0,11700.0,11700.0,11700.0,1500],["2025-12-23",11500.0,11700.0,11500.0,11700.0,700],["2025-12-24",11600.0,11600.0,11600.0,11600.0,0],["2025-12-25",11600.0,11600.0,11600.0,11600.0,0],["2025-12-26",11600.0,11600.0,11600.0,11600.0,1100],["2025-12-29",11600.0,11600.0,11600.0,11600.0,0],["2025-12-30",11600.0,11600.0,11600.0,11600.0,0],["2025-12-31",11600.0,11600.0,11600.0,11600.0,0],["2026-01-05",11600.0,13000.0,11600.0,11600.0,2000],["2026-01-06",11700.0,11700.0,11700.0,11700.0,0],["2026-01-07",11700.0,11700.0,11700.0,11700.0,1000],["2026-01-08",11700.0,11700.0,11700.0,11700.0,800],["2026-01-09",11000.0,11000.0,11000.0,11000.0,1000],["2026-01-12",11000.0,11000.0,11000.0,11000.0,0],["2026-01-13",11000.0,11000.0,11000.0,11000.0,1700],["2026-01-14",11700.0,11700.0,11700.0,11700.0,200],["2026-01-15",13000.0,13000.0,13000.0,13000.0,100],["2026-01-16",13000.0,13000.0,13000.0,13000.0,0],["2026-01-19",11200.0,11700.0,11200.0,11700.0,1800],["2026-01-20",11400.0,11400.0,11400.0,11400.0,200],["2026-01-21",11400.0,11400.0,11400.0,11400.0,0],["2026-01-22",11000.0,11000.0,11000.0,11000.0,300],["2026-01-23",12200.0,12600.0,11800.0,11900.0,2700],["2026-01-26",12300.0,12300.0,12100.0,12100.0,700],["2026-01-27",12200.0,12200.0,12200.0,12200.0,0],["2026-01-28",10700.0,10700.0,10700.0,10700.0,700],["2026-01-29",11800.0,11800.0,11800.0,11800.0,100],["2026-01-30",11600.0,11600.0,11600.0,11600.0,300],["2026-02-02",11600.0,11600.0,11600.0,11600.0,0],["2026-02-03",11600.0,11600.0,11600.0,11600.0,0],["2026-02-04",11600.0,11600.0,11600.0,11600.0,5400],["2026-02-05",11600.0,11600.0,11600.0,11600.0,0],["2026-02-06",11600.0,11600.0,11600.0,11600.0,0],["2026-02-09",11600.0,11600.0,11600.0,11600.0,0],["2026-02-10",11600.0,11600.0,11600.0,11600.0,0],["2026-02-11",11500.0,11500.0,11500.0,11500.0,600],["2026-02-12",12000.0,12000.0,11600.0,11600.0,300],["2026-02-13",11600.0,11600.0,11600.0,11600.0,1800],["2026-02-23",11600.0,11600.0,11600.0,11600.0,0],["2026-02-24",12300.0,12300.0,12300.0,12300.0,100],["2026-02-25",12300.0,12300.0,12300.0,12300.0,0],["2026-02-26",12300.0,12300.0,12300.0,12300.0,0],["2026-02-27",12300.0,12300.0,12300.0,12300.0,0],["2026-03-02",12300.0,12300.0,12300.0,12300.0,73100],["2026-03-03",12300.0,12300.0,12300.0,12300.0,0],["2026-03-04",12300.0,12300.0,12300.0,12300.0,0],["2026-03-05",12300.0,12300.0,12300.0,12300.0,0],["2026-03-06",12300.0,12300.0,12300.0,12300.0,0],["2026-03-09",10600.0,10600.0,10600.0,10600.0,1700],["2026-03-10",11100.0,11100.0,10600.0,10600.0,1900],["2026-03-11",12300.0,12300.0,12300.0,12300.0,200],["2026-03-12",12300.0,12300.0,12300.0,12300.0,0],["2026-03-13",12300.0,12300.0,12300.0,12300.0,0],["2026-03-16",12100.0,12100.0,12000.0,12000.0,300],["2026-03-17",12000.0,12000.0,12000.0,12000.0,0],["2026-03-18",11000.0,11000.0,10300.0,10300.0,2700],["2026-03-19",12000.0,12000.0,12000.0,12000.0,100],["2026-03-20",12000.0,12000.0,12000.0,12000.0,0],["2026-03-23",11800.0,11800.0,10200.0,10200.0,12100],["2026-03-24",10300.0,10300.0,10300.0,10300.0,0],["2026-03-25",10500.0,10600.0,10500.0,10500.0,1200],["2026-03-26",10600.0,10600.0,10600.0,10600.0,22700],["2026-03-27",10600.0,12000.0,10600.0,12000.0,5300],["2026-03-30",10800.0,10800.0,10800.0,10800.0,100],["2026-03-31",10500.0,10500.0,10500.0,10500.0,1500],["2026-04-01",11900.0,11900.0,10500.0,10500.0,6100],["2026-04-02",10900.0,10900.0,10900.0,10900.0,100],["2026-04-03",12400.0,12400.0,10900.0,10900.0,700],["2026-04-06",11100.0,11100.0,11100.0,11100.0,0],["2026-04-07",10500.0,10500.0,10500.0,10500.0,200],["2026-04-08",10300.0,10300.0,10300.0,10300.0,100],["2026-04-09",10300.0,10300.0,10000.0,10200.0,7100],["2026-04-10",10100.0,10100.0,10000.0,10000.0,4100],["2026-04-13",10100.0,10100.0,10000.0,10000.0,1100],["2026-04-14",10000.0,10000.0,10000.0,10000.0,0],["2026-04-15",9300.0,9900.0,9100.0,9800.0,4000],["2026-04-16",9700.0,9700.0,9600.0,9600.0,1000],["2026-04-17",9600.0,9900.0,9600.0,9900.0,800],["2026-04-20",9800.0,9900.0,9800.0,9900.0,800],["2026-04-21",9200.0,9700.0,9200.0,9700.0,1200],["2026-04-22",9900.0,9900.0,9900.0,9900.0,100],["2026-04-23",9900.0,9900.0,9900.0,9900.0,0],["2026-04-24",10000.0,10000.0,10000.0,10000.0,100],["2026-04-28",10000.0,10900.0,10000.0,10900.0,400],["2026-04-29",10200.0,10200.0,10200.0,10200.0,5300],["2026-05-04",10200.0,10200.0,10200.0,10200.0,0],["2026-05-05",10000.0,10000.0,10000.0,10000.0,900],["2026-05-06",10400.0,10400.0,10400.0,10400.0,100],["2026-05-07",9600.0,10100.0,9600.0,9600.0,2200],["2026-05-08",10000.0,10000.0,10000.0,10000.0,1000],["2026-05-11",10000.0,10000.0,9900.0,9900.0,1400],["2026-05-12",9100.0,9100.0,8600.0,8600.0,2200],["2026-05-13",10000.0,10000.0,10000.0,10000.0,100],["2026-05-14",9000.0,9000.0,9000.0,9000.0,1600],["2026-05-15",9800.0,9800.0,9800.0,9800.0,100],["2026-05-18",9600.0,9600.0,9500.0,9500.0,300],["2026-05-19",8800.0,8800.0,8700.0,8700.0,2000],["2026-05-20",8700.0,8700.0,8700.0,8700.0,1400],["2026-05-21",8700.0,8700.0,8700.0,8700.0,0],["2026-05-22",8800.0,8800.0,8800.0,8800.0,400],["2026-05-25",8800.0,8800.0,8800.0,8800.0,0],["2026-05-26",8900.0,9100.0,8900.0,9100.0,1000],["2026-05-27",8800.0,8800.0,8800.0,8800.0,400],["2026-05-28",8800.0,8800.0,8800.0,8800.0,0],["2026-05-29",9100.0,9100.0,9100.0,9100.0,100],["2026-06-01",9200.0,9200.0,9200.0,9200.0,400],["2026-06-02",9200.0,9200.0,9200.0,9200.0,0],["2026-06-03",9200.0,9200.0,9200.0,9200.0,0],["2026-06-04",9200.0,9200.0,9200.0,9200.0,0],["2026-06-05",9200.0,9200.0,9200.0,9200.0,0],["2026-06-08",9200.0,9200.0,9200.0,9200.0,0],["2026-06-09",9000.0,9100.0,8600.0,9100.0,700],["2026-06-10",8800.0,8800.0,8800.0,8800.0,0],["2026-06-11",8800.0,8800.0,8800.0,8800.0,500],["2026-06-12",8800.0,8800.0,8800.0,8800.0,0],["2026-06-15",8800.0,8800.0,8800.0,8800.0,0],["2026-06-16",8800.0,8800.0,8800.0,8800.0,0],["2026-06-17",8800.0,8800.0,8800.0,8800.0,0],["2026-06-18",8800.0,8800.0,8700.0,8700.0,300],["2026-06-19",8700.0,8700.0,8700.0,8700.0,0],["2026-06-22",8600.0,8600.0,8600.0,8600.0,100],["2026-06-23",9000.0,9000.0,9000.0,9000.0,100],["2026-06-24",9000.0,9000.0,9000.0,9000.0,0],["2026-06-25",8500.0,8500.0,8500.0,8500.0,1100],["2026-06-26",8500.0,8500.0,8500.0,8500.0,0],["2026-06-29",8400.0,8400.0,8400.0,8400.0,200],["2026-06-30",8400.0,8400.0,8400.0,8400.0,0],["2026-07-01",8400.0,8400.0,8400.0,8400.0,0],["2026-07-02",8900.0,8900.0,8900.0,8900.0,100],["2026-07-03",8900.0,8900.0,8900.0,8900.0,0],["2026-07-06",8900.0,8900.0,8900.0,8900.0,0],["2026-07-07",8500.0,8500.0,8400.0,8400.0,1100],["2026-07-08",8300.0,8300.0,8200.0,8200.0,1600],["2026-07-09",8200.0,8200.0,8200.0,8200.0,1000],["2026-07-10",8100.0,8100.0,8000.0,8000.0,1300],["2026-07-13",8000.0,8200.0,8000.0,8200.0,2700],["2026-07-14",8100.0,8100.0,8100.0,8100.0,0],["2026-07-15",7700.0,8000.0,7500.0,7900.0,6600],["2026-07-16",7600.0,7600.0,7600.0,7600.0,300],["2026-07-17",7600.0,7600.0,7400.0,7400.0,500],["2026-07-20",7300.0,7500.0,7000.0,7300.0,3000],["2026-07-21",7100.0,7100.0,7000.0,7000.0,600],["2026-07-22",6700.0,6700.0,6000.0,6000.0,17800],["2026-07-23",5600.0,6200.0,5600.0,6200.0,1500],["2026-07-24",6100.0,6100.0,6100.0,6100.0,0],["2026-07-27",6100.0,6100.0,6100.0,6100.0,0],["2026-07-28",6100.0,6100.0,6100.0,6100.0,0],["2026-07-29",6700.0,6700.0,6700.0,6700.0,100],["2026-07-30",5700.0,6900.0,5700.0,6900.0,2000],["2026-07-31",6600.0,6600.0,6600.0,6600.0,200],["2026-08-03",6500.0,6500.0,5900.0,5900.0,200],["2026-08-04",6200.0,6200.0,6200.0,6200.0,800],["2026-08-05",6200.0,6200.0,6200.0,6200.0,100],["2026-08-06",6200.0,6200.0,6200.0,6200.0,0],["2026-08-07",6000.0,6000.0,6000.0,6000.0,8000],["2026-08-10",6000.0,6000.0,6000.0,6000.0,3000],["2026-08-11",6000.0,6000.0,5600.0,5600.0,200],["2026-08-12",5800.0,5800.0,5800.0,5800.0,9000],["2026-08-13",6600.0,6600.0,6500.0,6500.0,200],["2026-08-14",6600.0,6600.0,6600.0,6600.0,0],["2026-08-17",6600.0,6600.0,6600.0,6600.0,0],["2026-08-18",5700.0,6500.0,5700.0,6500.0,3200],["2026-08-19",5700.0,5900.0,5700.0,5900.0,700],["2026-08-20",5800.0,5800.0,5800.0,5800.0,500],["2026-08-21",5800.0,5800.0,5800.0,5800.0,0],["2026-08-24",6500.0,6500.0,6500.0,6500.0,100],["2026-08-25",5700.0,5700.0,5700.0,5700.0,2600],["2026-08-26",6000.0,6000.0,6000.0,6000.0,100],["2026-08-27",5700.0,5700.0,5700.0,5700.0,6500],["2026-08-28",5700.0,5700.0,5700.0,5700.0,100],["2026-09-03",5700.0,5700.0,5700.0,5700.0,0],["2026-09-04",5600.0,5600.0,5600.0,5600.0,600],["2026-09-07",5600.0,5600.0,5600.0,5600.0,900],["2026-09-08",5600.0,5700.0,5600.0,5700.0,4600],["2026-09-09",5700.0,5700.0,5700.0,5700.0,0],["2026-09-10",5600.0,5700.0,5600.0,5700.0,1000],["2026-09-11",5700.0,5700.0,5700.0,5700.0,0],["2026-09-14",5700.0,5700.0,5700.0,5700.0,0],["2026-09-15",5700.0,5700.0,5700.0,5700.0,0],["2026-09-16",5700.0,5700.0,5700.0,5700.0,0],["2026-09-17",6000.0,6000.0,6000.0,6000.0,10000],["2026-09-18",6000.0,6000.0,6000.0,6000.0,23500],["2026-09-21",6000.0,6000.0,5900.0,6000.0,22300],["2026-09-22",6500.0,6500.0,5900.0,5900.0,35300],["2026-09-23",6400.0,6400.0,5900.0,5900.0,25300],["2026-09-24",6600.0,6600.0,5900.0,5900.0,16900],["2026-09-25",6200.0,6200.0,5900.0,6000.0,20700],["2026-09-28",6000.0,6000.0,6000.0,6000.0,200],["2026-09-29",5900.0,5900.0,5800.0,5800.0,3000],["2026-09-30",6200.0,6400.0,5700.0,6000.0,17300],["2026-10-01",6000.0,6000.0,6000.0,6000.0,0],["2026-10-02",5900.0,5900.0,5600.0,5600.0,6100],["2026-10-05",5600.0,5600.0,5600.0,5600.0,3000],["2026-10-06",6000.0,6000.0,5200.0,5700.0,11400],["2026-10-07",5900.0,5900.0,5500.0,5700.0,3000],["2026-10-08",5600.0,5600.0,5200.0,5500.0,5300],["2026-10-09",5400.0,5700.0,5100.0,5200.0,94300],["2026-10-12",5500.0,5500.0,5200.0,5200.0,300]]}