{"sym":"SDK","index":false,"bars":[["2010-10-29",0.0,0.0,0.0,0.0,0],["2010-11-01",0.0,0.0,0.0,0.0,0],["2010-11-02",0.0,0.0,0.0,0.0,0],["2010-11-03",0.0,0.0,0.0,0.0,0],["2010-11-04",0.0,0.0,0.0,0.0,0],["2010-11-05",0.0,0.0,0.0,0.0,0],["2010-11-08",0.0,0.0,0.0,0.0,0],["2010-11-09",0.0,0.0,0.0,0.0,0],["2010-11-10",0.0,0.0,0.0,0.0,0],["2010-11-11",0.0,0.0,0.0,0.0,0],["2010-11-15",0.0,0.0,0.0,0.0,0],["2010-11-17",0.0,0.0,0.0,0.0,0],["2010-11-18",0.0,0.0,0.0,0.0,0],["2010-11-22",0.0,0.0,0.0,0.0,0],["2010-11-23",0.0,0.0,0.0,0.0,0],["2010-11-24",2497.56,2497.56,2497.56,2497.56,100],["2010-11-25",2497.56,2497.56,2497.56,2497.56,0],["2010-11-26",2497.56,2497.56,2497.56,2497.56,0],["2010-11-29",2497.56,2497.56,2497.56,2497.56,0],["2010-11-30",2497.56,2497.56,2497.56,2497.56,0],["2010-12-01",2497.56,2497.56,2497.56,2497.56,0],["2010-12-02",2497.56,2497.56,2497.56,2497.56,0],["2010-12-03",2497.56,2497.56,2497.56,2497.56,0],["2010-12-06",2497.56,2497.56,2497.56,2497.56,0],["2010-12-07",2497.56,2497.56,2497.56,2497.56,0],["2010-12-08",2497.56,2497.56,2497.56,2497.56,0],["2010-12-09",2497.56,2497.56,2497.56,2497.56,0],["2010-12-10",2497.56,2497.56,2497.56,2497.56,0],["2010-12-13",2497.56,2497.56,2497.56,2497.56,0],["2010-12-14",2497.56,2497.56,2497.56,2497.56,0],["2010-12-15",2497.56,2497.56,2497.56,2497.56,0],["2010-12-16",2497.56,2497.56,2497.56,2497.56,0],["2010-12-17",2497.56,2497.56,2497.56,2497.56,0],["2010-12-20",2497.56,2497.56,2497.56,2497.56,0],["2010-12-21",2497.56,2497.56,2497.56,2497.56,0],["2010-12-22",2497.56,2497.56,2497.56,2497.56,0],["2010-12-23",2497.56,2497.56,2497.56,2497.56,0],["2010-12-24",2497.56,2497.56,2497.56,2497.56,0],["2010-12-27",2497.56,2497.56,2497.56,2497.56,0],["2010-12-28",2497.56,2497.56,2497.56,2497.56,0],["2010-12-29",2497.56,2497.56,2497.56,2497.56,0],["2010-12-30",2497.56,2497.56,2497.56,2497.56,0],["2011-01-05",2497.56,2497.56,2497.56,2497.56,0],["2011-01-06",0.0,0.0,0.0,0.0,0],["2011-01-07",0.0,0.0,0.0,0.0,0],["2011-01-10",0.0,0.0,0.0,0.0,0],["2011-02-15",0.0,0.0,0.0,0.0,0],["2011-03-01",0.0,0.0,0.0,0.0,0],["2011-03-02",0.0,0.0,0.0,0.0,0],["2011-03-03",0.0,0.0,0.0,0.0,0],["2011-03-04",0.0,0.0,0.0,0.0,0],["2011-03-07",0.0,0.0,0.0,0.0,0],["2011-03-08",0.0,0.0,0.0,0.0,0],["2011-03-09",0.0,0.0,0.0,0.0,0],["2011-03-10",0.0,0.0,0.0,0.0,0],["2011-03-11",1387.53,1387.53,1387.53,1387.53,5000],["2011-03-14",1387.53,1387.53,1387.53,1387.53,0],["2011-03-15",1387.53,1387.53,1387.53,1387.53,0],["2011-03-16",1387.53,1387.53,1387.53,1387.53,0],["2011-03-17",1387.53,1387.53,1387.53,1387.53,0],["2011-03-18",1387.53,1387.53,1387.53,1387.53,0],["2011-03-21",1387.53,1387.53,1387.53,1387.53,0],["2011-03-22",1387.53,1387.53,1387.53,1387.53,0],["2011-03-23",1387.53,1387.53,1387.53,1387.53,0],["2011-03-24",1387.53,1387.53,1387.53,1387.53,0],["2011-03-25",1387.53,1387.53,1387.53,1387.53,0],["2011-03-28",1387.53,1387.53,1387.53,1387.53,0],["2011-03-29",1387.53,1387.53,1387.53,1387.53,0],["2011-03-30",1387.53,1387.53,1387.53,1387.53,0],["2011-03-31",1387.53,1387.53,1387.53,1387.53,0],["2011-04-01",1387.53,1387.53,1387.53,1387.53,0],["2011-04-04",1387.53,1387.53,1387.53,1387.53,0],["2011-04-05",1387.53,1387.53,1387.53,1387.53,0],["2011-04-06",1387.53,1387.53,1387.53,1387.53,0],["2011-04-07",1387.53,1387.53,1387.53,1387.53,0],["2011-04-08",1387.53,1387.53,1387.53,1387.53,0],["2011-04-13",1387.53,1387.53,1387.53,1387.53,0],["2011-04-14",1387.53,1387.53,1387.53,1387.53,0],["2011-04-15",1387.53,1387.53,1387.53,1387.53,0],["2011-04-18",1387.53,1387.53,1387.53,1387.53,0],["2011-04-19",1387.53,1387.53,1387.53,1387.53,0],["2011-04-20",1387.53,1387.53,1387.53,1387.53,0],["2011-04-21",1387.53,1387.53,1387.53,1387.53,0],["2011-04-22",1387.53,1387.53,1387.53,1387.53,0],["2011-04-25",1387.53,1387.53,1387.53,1387.53,0],["2011-04-26",1387.53,1387.53,1387.53,1387.53,0],["2011-04-27",1387.53,1387.53,1387.53,1387.53,0],["2011-04-28",1387.53,1387.53,1387.53,1387.53,0],["2011-04-29",1387.53,1387.53,1387.53,1387.53,0],["2011-05-04",1387.53,1387.53,1387.53,1387.53,0],["2011-05-05",1387.53,1387.53,1387.53,1387.53,0],["2011-05-06",1829.72,1936.45,1829.72,1936.45,2100],["2011-05-09",1829.72,1829.72,1829.72,1829.72,0],["2011-05-10",1829.72,1829.72,1829.72,1829.72,0],["2011-05-11",1829.72,1829.72,1829.72,1829.72,0],["2011-05-12",1829.72,1829.72,1829.72,1829.72,5000],["2011-05-13",1829.72,1829.72,1829.72,1829.72,0],["2011-05-16",1829.72,1829.72,1829.72,1829.72,0],["2011-05-17",1829.72,1829.72,1829.72,1829.72,0],["2011-05-18",1829.72,1829.72,1829.72,1829.72,0],["2011-05-19",1829.72,1829.72,1829.72,1829.72,0],["2011-05-20",1829.72,1829.72,1829.72,1829.72,0],["2011-05-23",1829.72,1829.72,1829.72,1829.72,0],["2011-05-24",1829.72,1829.72,1829.72,1829.72,1000],["2011-05-25",1829.72,1829.72,1829.72,1829.72,0],["2011-05-26",1829.72,1829.72,1829.72,1829.72,0],["2011-05-27",1829.72,1829.72,1829.72,1829.72,0],["2011-05-30",1829.72,1829.72,1829.72,1829.72,0],["2011-05-31",1829.72,1829.72,1829.72,1829.72,0],["2011-06-01",1905.95,2012.69,1905.95,2012.69,1300],["2011-06-02",1921.2,1921.2,1921.2,1921.2,0],["2011-06-03",1921.2,1921.2,1921.2,1921.2,0],["2011-06-06",1921.2,1921.2,1921.2,1921.2,0],["2011-06-07",1921.2,1921.2,1921.2,1921.2,0],["2011-06-08",1921.2,1921.2,1921.2,1921.2,0],["2011-06-09",1921.2,1921.2,1921.2,1921.2,0],["2011-06-10",1921.2,1921.2,1921.2,1921.2,0],["2011-06-13",1921.2,1921.2,1921.2,1921.2,0],["2011-06-14",1921.2,1921.2,1921.2,1921.2,0],["2011-06-15",1921.2,1921.2,1921.2,1921.2,0],["2011-06-16",1921.2,1921.2,1921.2,1921.2,0],["2011-06-17",1921.2,1921.2,1921.2,1921.2,0],["2011-06-20",1921.2,1921.2,1921.2,1921.2,0],["2011-06-21",1829.72,1829.72,1829.72,1829.72,100],["2011-06-22",1829.72,1829.72,1829.72,1829.72,0],["2011-06-23",1829.72,1829.72,1829.72,1829.72,0],["2011-06-24",1829.72,1829.72,1829.72,1829.72,0],["2011-06-27",1829.72,1829.72,1829.72,1829.72,0],["2011-06-28",1829.72,1829.72,1829.72,1829.72,0],["2011-06-29",1829.72,1829.72,1829.72,1829.72,0],["2011-06-30",1829.72,1829.72,1829.72,1829.72,1700],["2011-07-01",1829.72,1829.72,1829.72,1829.72,300],["2011-07-04",1829.72,1829.72,1829.72,1829.72,0],["2011-07-05",1829.72,1829.72,1829.72,1829.72,0],["2011-07-06",1829.72,1829.72,1829.72,1829.72,0],["2011-07-07",1829.72,1829.72,1829.72,1829.72,0],["2011-07-08",1829.72,1829.72,1829.72,1829.72,0],["2011-07-11",1829.72,1829.72,1829.72,1829.72,0],["2011-07-12",1829.72,1829.72,1829.72,1829.72,0],["2011-07-13",1829.72,1829.72,1829.72,1829.72,0],["2011-07-14",1829.72,1829.72,1829.72,1829.72,0],["2011-07-15",1829.72,1829.72,1829.72,1829.72,0],["2011-07-18",1829.72,1829.72,1829.72,1829.72,0],["2011-07-19",1829.72,1829.72,1829.72,1829.72,0],["2011-07-20",1829.72,1829.72,1829.72,1829.72,0],["2011-07-21",1829.72,1829.72,1829.72,1829.72,0],["2011-07-22",1829.72,1829.72,1829.72,1829.72,0],["2011-07-25",1829.72,1829.72,1829.72,1829.72,0],["2011-07-26",1829.72,1829.72,1829.72,1829.72,0],["2011-07-27",1829.72,1829.72,1829.72,1829.72,0],["2011-07-28",1829.72,1829.72,1829.72,1829.72,1900],["2011-07-29",1829.72,1829.72,1829.72,1829.72,0],["2011-08-01",1829.72,1829.72,1829.72,1829.72,0],["2011-08-02",1829.72,1829.72,1829.72,1829.72,0],["2011-08-03",1829.72,1829.72,1829.72,1829.72,0],["2011-08-04",1829.72,1829.72,1829.72,1829.72,0],["2011-08-05",1829.72,1829.72,1829.72,1829.72,0],["2011-08-08",1829.72,1829.72,1829.72,1829.72,0],["2011-08-09",1829.72,1829.72,1829.72,1829.72,0],["2011-08-10",1829.72,1829.72,1829.72,1829.72,800],["2011-08-11",1829.72,1829.72,1829.72,1829.72,0],["2011-08-12",1829.72,1829.72,1829.72,1829.72,0],["2011-08-15",1829.72,1829.72,1829.72,1829.72,0],["2011-08-16",1829.72,1829.72,1829.72,1829.72,200],["2011-08-17",1829.72,1829.72,1829.72,1829.72,0],["2011-08-18",1829.72,1829.72,1829.72,1829.72,0],["2011-08-19",1829.72,1829.72,1829.72,1829.72,0],["2011-08-22",1829.72,1829.72,1829.72,1829.72,0],["2011-08-23",1829.72,1829.72,1829.72,1829.72,0],["2011-08-24",1829.72,1829.72,1829.72,1829.72,0],["2011-08-25",1829.72,1829.72,1829.72,1829.72,1000],["2011-08-26",1829.72,1829.72,1829.72,1829.72,0],["2011-08-29",1829.72,1829.72,1829.72,1829.72,0],["2011-08-30",1829.72,1829.72,1829.72,1829.72,0],["2011-08-31",1829.72,1829.72,1829.72,1829.72,0],["2011-09-01",1829.72,1829.72,1829.72,1829.72,0],["2011-09-05",1829.72,1829.72,1829.72,1829.72,0],["2011-09-06",1829.72,1829.72,1829.72,1829.72,2000],["2011-09-07",1829.72,1829.72,1829.72,1829.72,0],["2011-09-08",1829.72,1844.96,1829.72,1844.96,1200],["2011-09-09",1829.72,1829.72,1829.72,1829.72,0],["2011-09-12",1829.72,1829.72,1829.72,1829.72,0],["2011-09-13",1829.72,1829.72,1829.72,1829.72,0],["2011-09-14",1829.72,1829.72,1829.72,1829.72,0],["2011-09-15",1829.72,1829.72,1829.72,1829.72,2000],["2011-09-16",1829.72,1829.72,1829.72,1829.72,0],["2011-09-19",1829.72,1829.72,1829.72,1829.72,0],["2011-09-20",1829.72,1829.72,1829.72,1829.72,0],["2011-09-21",1829.72,1829.72,1829.72,1829.72,0],["2011-09-22",1829.72,1829.72,1829.72,1829.72,0],["2011-09-23",1829.72,1829.72,1829.72,1829.72,0],["2011-09-26",1829.72,1829.72,1829.72,1829.72,0],["2011-09-27",1829.72,1829.72,1829.72,1829.72,0],["2011-09-28",1829.72,1829.72,1829.72,1829.72,0],["2011-09-29",1829.72,1829.72,1829.72,1829.72,0],["2011-09-30",1829.72,1829.72,1829.72,1829.72,0],["2011-10-03",1829.72,1829.72,1829.72,1829.72,0],["2011-10-04",1829.72,1829.72,1829.72,1829.72,0],["2011-10-05",1829.72,1829.72,1829.72,1829.72,0],["2011-10-06",1829.72,1829.72,1829.72,1829.72,0],["2011-10-07",1829.72,1829.72,1829.72,1829.72,0],["2011-10-10",1829.72,1829.72,1829.72,1829.72,0],["2011-10-11",1829.72,1829.72,1829.72,1829.72,0],["2011-10-12",1829.72,1829.72,1829.72,1829.72,0],["2011-10-13",1829.72,1829.72,1829.72,1829.72,0],["2011-10-14",1829.72,1829.72,1829.72,1829.72,0],["2011-10-17",1829.72,1829.72,1829.72,1829.72,0],["2011-10-18",1829.72,1829.72,1829.72,1829.72,0],["2011-10-19",1829.72,1829.72,1829.72,1829.72,0],["2011-10-20",1829.72,1829.72,1829.72,1829.72,0],["2011-10-21",1829.72,1829.72,1829.72,1829.72,0],["2011-10-24",1829.72,1829.72,1829.72,1829.72,0],["2011-10-25",1829.72,1829.72,1829.72,1829.72,0],["2011-10-26",1829.72,1829.72,1829.72,1829.72,0],["2011-10-27",1829.72,1829.72,1829.72,1829.72,0],["2011-10-28",1829.72,1829.72,1829.72,1829.72,500],["2011-10-31",1829.72,1829.72,1829.72,1829.72,0],["2011-11-01",1829.72,1829.72,1829.72,1829.72,0],["2011-11-02",1829.72,1829.72,1829.72,1829.72,0],["2011-11-03",1829.72,1829.72,1829.72,1829.72,300],["2011-11-04",1829.72,1829.72,1829.72,1829.72,0],["2011-11-07",1829.72,1829.72,1829.72,1829.72,0],["2011-11-08",1829.72,1829.72,1829.72,1829.72,0],["2011-11-09",1829.72,1829.72,1829.72,1829.72,0],["2011-11-10",1829.72,1829.72,1829.72,1829.72,0],["2011-11-11",1829.72,1829.72,1829.72,1829.72,0],["2011-11-14",1905.95,1905.95,1905.95,1905.95,1000],["2011-11-15",1905.95,1905.95,1905.95,1905.95,0],["2011-11-16",1890.71,1890.71,1890.71,1890.71,3000],["2011-11-17",1905.95,1966.94,1905.95,1966.94,11200],["2011-11-18",1936.45,1951.7,1829.72,1951.7,9200],["2011-11-21",2058.43,2104.17,2058.43,2104.17,5000],["2011-11-22",2073.68,2073.68,2073.68,2073.68,0],["2011-11-23",2073.68,2073.68,2073.68,2073.68,0],["2011-11-24",2073.68,2073.68,2073.68,2073.68,0],["2011-11-25",2073.68,2073.68,2073.68,2073.68,0],["2011-11-28",1982.19,1982.19,1982.19,1982.19,3000],["2011-11-29",1982.19,1982.19,1982.19,1982.19,0],["2011-11-30",1982.19,1982.19,1982.19,1982.19,0],["2011-12-01",1982.19,1982.19,1982.19,1982.19,0],["2011-12-02",1982.19,1982.19,1982.19,1982.19,0],["2011-12-05",1982.19,1982.19,1982.19,1982.19,0],["2011-12-06",1982.19,1982.19,1982.19,1982.19,0],["2011-12-07",1982.19,1982.19,1982.19,1982.19,0],["2011-12-08",1905.95,1905.95,1829.72,1890.71,12000],["2011-12-09",1875.46,1875.46,1875.46,1875.46,2000],["2011-12-12",1875.46,1875.46,1875.46,1875.46,0],["2011-12-13",1829.72,1829.72,1753.48,1753.48,7500],["2011-12-14",1905.95,1905.95,1692.49,1692.49,6000],["2011-12-15",1753.48,1753.48,1692.49,1692.49,5000],["2011-12-16",1722.98,1722.98,1722.98,1722.98,0],["2011-12-19",1646.74,1646.74,1601.0,1601.0,5000],["2011-12-20",1631.5,1631.5,1601.0,1601.0,10500],["2011-12-21",1616.25,1616.25,1616.25,1616.25,0],["2011-12-22",1570.51,1570.51,1570.51,1570.51,7000],["2011-12-23",1448.53,1555.26,1418.03,1555.26,29000],["2011-12-26",1555.26,1555.26,1524.76,1524.76,15000],["2011-12-27",1540.01,1540.01,1540.01,1540.01,0],["2011-12-28",1646.74,1646.74,1631.5,1631.5,20000],["2011-12-29",1646.74,1646.74,1646.74,1646.74,19300],["2011-12-30",1646.74,1646.74,1646.74,1646.74,0],["2012-01-03",1646.74,1646.74,1646.74,1646.74,0],["2012-01-04",1646.74,1646.74,1646.74,1646.74,0],["2012-01-05",1646.74,1646.74,1646.74,1646.74,0],["2012-01-06",1646.74,1646.74,1646.74,1646.74,0],["2012-01-09",1646.74,1646.74,1646.74,1646.74,0],["2012-01-10",1646.74,1646.74,1646.74,1646.74,0],["2012-01-11",1646.74,1646.74,1646.74,1646.74,0],["2012-01-12",1646.74,1646.74,1646.74,1646.74,0],["2012-01-13",1646.74,1646.74,1646.74,1646.74,0],["2012-01-16",1646.74,1646.74,1646.74,1646.74,0],["2012-01-17",1646.74,1646.74,1646.74,1646.74,0],["2012-01-18",1646.74,1646.74,1646.74,1646.74,0],["2012-01-19",1646.74,1646.74,1646.74,1646.74,0],["2012-01-20",1646.74,1646.74,1646.74,1646.74,0],["2012-01-30",1646.74,1646.74,1646.74,1646.74,0],["2012-01-31",1646.74,1646.74,1646.74,1646.74,0],["2012-02-01",1646.74,1646.74,1646.74,1646.74,0],["2012-02-03",1646.74,1646.74,1646.74,1646.74,0],["2012-02-06",1646.74,1646.74,1646.74,1646.74,0],["2012-02-07",1646.74,1646.74,1646.74,1646.74,0],["2012-02-08",1601.0,1601.0,1601.0,1601.0,1500],["2012-02-09",1601.0,1601.0,1601.0,1601.0,0],["2012-02-10",1601.0,1601.0,1601.0,1601.0,0],["2012-02-13",1601.0,1601.0,1601.0,1601.0,0],["2012-02-14",1601.0,1601.0,1601.0,1601.0,0],["2012-02-15",1601.0,1601.0,1601.0,1601.0,0],["2012-02-16",1601.0,1601.0,1601.0,1601.0,0],["2012-02-17",1601.0,1601.0,1601.0,1601.0,0],["2012-02-20",1601.0,1601.0,1601.0,1601.0,0],["2012-02-21",1601.0,1601.0,1601.0,1601.0,0],["2012-02-22",1601.0,1601.0,1601.0,1601.0,0],["2012-02-23",1601.0,1601.0,1601.0,1601.0,0],["2012-02-24",1601.0,1601.0,1601.0,1601.0,800],["2012-02-27",1601.0,1601.0,1601.0,1601.0,800],["2012-02-28",1601.0,1601.0,1601.0,1601.0,0],["2012-02-29",1753.48,1753.48,1677.24,1677.24,5400],["2012-03-01",1921.2,1921.2,1921.2,1921.2,5000],["2012-03-02",2104.17,2104.17,2104.17,2104.17,5000],["2012-03-05",2302.39,2302.39,2302.39,2302.39,5000],["2012-03-06",2424.37,2424.37,2287.15,2287.15,5200],["2012-03-07",2576.85,2576.85,2576.85,2576.85,5000],["2012-03-08",2576.85,2576.85,2576.85,2576.85,0],["2012-03-09",2576.85,2576.85,2576.85,2576.85,0],["2012-03-12",2327.48,2327.48,2327.48,2327.48,1900],["2012-03-13",2327.48,2327.48,2327.48,2327.48,0],["2012-03-14",2327.48,2327.48,2327.48,2327.48,0],["2012-03-15",2327.48,2327.48,2327.48,2327.48,0],["2012-03-16",2327.48,2327.48,2327.48,2327.48,0],["2012-03-19",2327.48,2327.48,2327.48,2327.48,0],["2012-03-20",2327.48,2327.48,2327.48,2327.48,0],["2012-03-21",2327.48,2327.48,2327.48,2327.48,0],["2012-03-22",2327.48,2327.48,2327.48,2327.48,0],["2012-03-23",2327.48,2327.48,2327.48,2327.48,0],["2012-03-26",2161.23,2161.23,2161.23,2161.23,2600],["2012-03-27",2161.23,2161.23,2161.23,2161.23,0],["2012-03-28",2161.23,2161.23,2161.23,2161.23,0],["2012-03-29",2161.23,2161.23,2161.23,2161.23,0],["2012-03-30",1945.11,1945.11,1945.11,1945.11,5000],["2012-04-03",1945.11,1945.11,1945.11,1945.11,0],["2012-04-04",1945.11,1945.11,1945.11,1945.11,0],["2012-04-05",1945.11,1945.11,1945.11,1945.11,0],["2012-04-06",1762.23,1762.23,1762.23,1762.23,13600],["2012-04-09",1762.23,1762.23,1762.23,1762.23,0],["2012-04-10",1762.23,1762.23,1762.23,1762.23,0],["2012-04-11",1762.23,1762.23,1762.23,1762.23,0],["2012-04-12",1762.23,1762.23,1762.23,1762.23,0],["2012-04-13",1762.23,1762.23,1762.23,1762.23,0],["2012-04-16",1762.23,1762.23,1762.23,1762.23,0],["2012-04-17",1595.98,1595.98,1595.98,1595.98,100],["2012-04-18",1595.98,1595.98,1595.98,1595.98,0],["2012-04-19",1595.98,1595.98,1595.98,1595.98,0],["2012-04-20",1595.98,1595.98,1595.98,1595.98,0],["2012-04-23",1745.61,1745.61,1712.36,1712.36,90500],["2012-04-24",1712.36,1712.36,1712.36,1712.36,0],["2012-04-25",1712.36,1712.36,1712.36,1712.36,0],["2012-04-26",1712.36,1712.36,1712.36,1712.36,0],["2012-04-27",1712.36,1712.36,1712.36,1712.36,0],["2012-05-02",1712.36,1712.36,1712.36,1712.36,0],["2012-05-03",1712.36,1712.36,1712.36,1712.36,0],["2012-05-04",1712.36,1712.36,1712.36,1712.36,0],["2012-05-07",1712.36,1712.36,1712.36,1712.36,0],["2012-05-08",1712.36,1712.36,1712.36,1712.36,0],["2012-05-09",1712.36,1712.36,1712.36,1712.36,0],["2012-05-10",1712.36,1712.36,1712.36,1712.36,0],["2012-05-11",1712.36,1712.36,1712.36,1712.36,0],["2012-05-14",1712.36,1712.36,1712.36,1712.36,0],["2012-05-15",1712.36,1712.36,1712.36,1712.36,0],["2012-05-16",1712.36,1712.36,1712.36,1712.36,0],["2012-05-17",1712.36,1712.36,1712.36,1712.36,0],["2012-05-18",1712.36,1712.36,1712.36,1712.36,0],["2012-05-21",1712.36,1712.36,1712.36,1712.36,0],["2012-05-22",1712.36,1712.36,1712.36,1712.36,0],["2012-05-23",1712.36,1712.36,1712.36,1712.36,0],["2012-05-24",1712.36,1712.36,1712.36,1712.36,0],["2012-05-25",1712.36,1712.36,1712.36,1712.36,0],["2012-05-28",1712.36,1712.36,1712.36,1712.36,0],["2012-05-29",1712.36,1712.36,1712.36,1712.36,0],["2012-05-30",1828.73,1828.73,1828.73,1828.73,200],["2012-05-31",1828.73,1828.73,1828.73,1828.73,0],["2012-06-01",1828.73,1828.73,1828.73,1828.73,0],["2012-06-04",1828.73,1828.73,1828.73,1828.73,0],["2012-06-05",1828.73,1828.73,1828.73,1828.73,0],["2012-06-06",1828.73,1828.73,1828.73,1828.73,0],["2012-06-07",1828.73,1828.73,1828.73,1828.73,0],["2012-06-08",1828.73,1828.73,1828.73,1828.73,0],["2012-06-11",1828.73,1828.73,1828.73,1828.73,0],["2012-06-12",1828.73,1828.73,1828.73,1828.73,0],["2012-06-13",1828.73,1828.73,1828.73,1828.73,0],["2012-06-14",1828.73,1828.73,1828.73,1828.73,0],["2012-06-15",1828.73,1828.73,1828.73,1828.73,0],["2012-06-18",1828.73,1828.73,1828.73,1828.73,0],["2012-06-19",1828.73,1828.73,1828.73,1828.73,0],["2012-06-20",1828.73,1828.73,1828.73,1828.73,0],["2012-06-21",1828.73,1828.73,1828.73,1828.73,0],["2012-06-22",1828.73,1828.73,1828.73,1828.73,0],["2012-06-25",1828.73,1828.73,1828.73,1828.73,0],["2012-06-26",1828.73,1828.73,1828.73,1828.73,0],["2012-06-27",1828.73,1828.73,1828.73,1828.73,0],["2012-06-28",1828.73,1828.73,1828.73,1828.73,0],["2012-06-29",1828.73,1828.73,1828.73,1828.73,0],["2012-07-02",1828.73,1828.73,1828.73,1828.73,0],["2012-07-03",1828.73,1828.73,1828.73,1828.73,0],["2012-07-04",1828.73,1828.73,1828.73,1828.73,0],["2012-07-05",1828.73,1828.73,1828.73,1828.73,0],["2012-07-06",1828.73,1828.73,1828.73,1828.73,0],["2012-07-09",1828.73,1828.73,1828.73,1828.73,0],["2012-07-10",1828.73,1828.73,1828.73,1828.73,0],["2012-07-11",1828.73,1828.73,1828.73,1828.73,0],["2012-07-12",1828.73,1828.73,1828.73,1828.73,0],["2012-07-13",1828.73,1828.73,1828.73,1828.73,0],["2012-07-16",1828.73,1828.73,1828.73,1828.73,0],["2012-07-17",1828.73,1828.73,1828.73,1828.73,0],["2012-07-18",1828.73,1828.73,1828.73,1828.73,0],["2012-07-19",1828.73,1828.73,1828.73,1828.73,0],["2012-07-20",1828.73,1828.73,1828.73,1828.73,0],["2012-07-23",1828.73,1828.73,1828.73,1828.73,0],["2012-07-24",1828.73,1828.73,1828.73,1828.73,0],["2012-07-25",1828.73,1828.73,1828.73,1828.73,0],["2012-07-26",1828.73,1828.73,1828.73,1828.73,0],["2012-07-27",1828.73,1828.73,1828.73,1828.73,0],["2012-07-30",1828.73,1828.73,1828.73,1828.73,0],["2012-07-31",1828.73,1828.73,1828.73,1828.73,0],["2012-08-01",1828.73,1828.73,1828.73,1828.73,0],["2012-08-02",1828.73,1828.73,1828.73,1828.73,0],["2012-08-03",1828.73,1828.73,1828.73,1828.73,0],["2012-08-06",1828.73,1828.73,1828.73,1828.73,0],["2012-08-07",1828.73,1828.73,1828.73,1828.73,0],["2012-08-08",1828.73,1828.73,1828.73,1828.73,0],["2012-08-09",1828.73,1828.73,1828.73,1828.73,0],["2012-08-10",1828.73,1828.73,1828.73,1828.73,0],["2012-08-13",1828.73,1828.73,1828.73,1828.73,0],["2012-08-14",1828.73,1828.73,1828.73,1828.73,0],["2012-08-15",1828.73,1828.73,1828.73,1828.73,0],["2012-08-16",1828.73,1828.73,1828.73,1828.73,0],["2012-08-17",1828.73,1828.73,1828.73,1828.73,0],["2012-08-20",1828.73,1828.73,1828.73,1828.73,0],["2012-08-21",1828.73,1828.73,1828.73,1828.73,0],["2012-08-22",1828.73,1828.73,1828.73,1828.73,0],["2012-08-23",1828.73,1828.73,1828.73,1828.73,0],["2012-08-24",1828.73,1828.73,1828.73,1828.73,0],["2012-08-27",1828.73,1828.73,1828.73,1828.73,0],["2012-08-28",1828.73,1828.73,1828.73,1828.73,0],["2012-08-29",1828.73,1828.73,1828.73,1828.73,0],["2012-08-30",1828.73,1828.73,1828.73,1828.73,0],["2012-08-31",1828.73,1828.73,1828.73,1828.73,0],["2012-09-04",1828.73,1828.73,1828.73,1828.73,0],["2012-09-05",1828.73,1828.73,1828.73,1828.73,0],["2012-09-06",1828.73,1828.73,1828.73,1828.73,0],["2012-09-07",1828.73,1828.73,1828.73,1828.73,0],["2012-09-10",1828.73,1828.73,1828.73,1828.73,0],["2012-09-11",1828.73,1828.73,1828.73,1828.73,0],["2012-09-12",1828.73,1828.73,1828.73,1828.73,0],["2012-09-13",1828.73,1828.73,1828.73,1828.73,0],["2012-09-14",1828.73,1828.73,1828.73,1828.73,0],["2012-09-17",1828.73,1828.73,1828.73,1828.73,0],["2012-09-18",1828.73,1828.73,1828.73,1828.73,0],["2012-09-19",1828.73,1828.73,1828.73,1828.73,0],["2012-09-20",1828.73,1828.73,1828.73,1828.73,0],["2012-09-21",1828.73,1828.73,1828.73,1828.73,0],["2012-09-24",1828.73,1828.73,1828.73,1828.73,0],["2012-09-25",1828.73,1828.73,1828.73,1828.73,0],["2012-09-26",1828.73,1828.73,1828.73,1828.73,0],["2012-09-27",1828.73,1828.73,1828.73,1828.73,0],["2012-09-28",1828.73,1828.73,1828.73,1828.73,0],["2012-10-01",1828.73,1828.73,1828.73,1828.73,0],["2012-10-02",1828.73,1828.73,1828.73,1828.73,0],["2012-10-03",1828.73,1828.73,1828.73,1828.73,0],["2012-10-04",1828.73,1828.73,1828.73,1828.73,0],["2012-10-05",1828.73,1828.73,1828.73,1828.73,0],["2012-10-08",1828.73,1828.73,1828.73,1828.73,0],["2012-10-09",1828.73,1828.73,1828.73,1828.73,0],["2012-10-10",1828.73,1828.73,1828.73,1828.73,0],["2012-10-11",1828.73,1828.73,1828.73,1828.73,0],["2012-10-12",1828.73,1828.73,1828.73,1828.73,0],["2012-10-15",1828.73,1828.73,1828.73,1828.73,0],["2012-10-16",1828.73,1828.73,1828.73,1828.73,0],["2012-10-17",1828.73,1828.73,1828.73,1828.73,0],["2012-10-18",1828.73,1828.73,1828.73,1828.73,0],["2012-10-19",1828.73,1828.73,1828.73,1828.73,0],["2012-10-22",1828.73,1828.73,1828.73,1828.73,0],["2012-10-23",1828.73,1828.73,1828.73,1828.73,0],["2012-10-24",1828.73,1828.73,1828.73,1828.73,0],["2012-10-25",1828.73,1828.73,1828.73,1828.73,0],["2012-10-26",1828.73,1828.73,1828.73,1828.73,0],["2012-10-29",1828.73,1828.73,1828.73,1828.73,0],["2012-10-30",1828.73,1828.73,1828.73,1828.73,0],["2012-10-31",1828.73,1828.73,1828.73,1828.73,0],["2012-11-01",1828.73,1828.73,1828.73,1828.73,0],["2012-11-02",1828.73,1828.73,1828.73,1828.73,0],["2012-11-05",1828.73,1828.73,1828.73,1828.73,0],["2012-11-06",1828.73,1828.73,1828.73,1828.73,0],["2012-11-07",1828.73,1828.73,1828.73,1828.73,0],["2012-11-08",1828.73,1828.73,1828.73,1828.73,0],["2012-11-09",1828.73,1828.73,1828.73,1828.73,0],["2012-11-12",1828.73,1828.73,1828.73,1828.73,0],["2012-11-13",1828.73,1828.73,1828.73,1828.73,0],["2012-11-14",1828.73,1828.73,1828.73,1828.73,0],["2012-11-15",1828.73,1828.73,1828.73,1828.73,0],["2012-11-16",1828.73,1828.73,1828.73,1828.73,0],["2012-11-19",1828.73,1828.73,1828.73,1828.73,0],["2012-11-20",1828.73,1828.73,1828.73,1828.73,0],["2012-11-21",1828.73,1828.73,1828.73,1828.73,0],["2012-11-22",1828.73,1828.73,1828.73,1828.73,0],["2012-11-23",1828.73,1828.73,1828.73,1828.73,0],["2012-11-26",1828.73,1828.73,1828.73,1828.73,0],["2012-11-27",1828.73,1828.73,1828.73,1828.73,0],["2012-11-28",1828.73,1828.73,1828.73,1828.73,0],["2012-11-29",1828.73,1828.73,1828.73,1828.73,0],["2012-11-30",1828.73,1828.73,1828.73,1828.73,0],["2012-12-03",1828.73,1828.73,1828.73,1828.73,0],["2012-12-04",1945.11,1945.11,1945.11,1945.11,20000],["2012-12-05",1945.11,1945.11,1945.11,1945.11,0],["2012-12-06",1945.11,1945.11,1945.11,1945.11,0],["2012-12-07",1945.11,1945.11,1945.11,1945.11,0],["2012-12-10",1945.11,1945.11,1945.11,1945.11,0],["2012-12-11",1945.11,1945.11,1945.11,1945.11,0],["2012-12-12",1945.11,1945.11,1945.11,1945.11,0],["2012-12-13",1945.11,1945.11,1945.11,1945.11,0],["2012-12-14",1945.11,1945.11,1945.11,1945.11,0],["2012-12-17",1945.11,1945.11,1945.11,1945.11,0],["2012-12-18",1945.11,1945.11,1945.11,1945.11,0],["2012-12-19",1945.11,1945.11,1945.11,1945.11,0],["2012-12-20",1945.11,1945.11,1945.11,1945.11,0],["2012-12-21",1945.11,1945.11,1945.11,1945.11,0],["2012-12-24",1945.11,1945.11,1945.11,1945.11,0],["2012-12-25",1762.23,1762.23,1762.23,1762.23,100],["2012-12-26",1762.23,1762.23,1762.23,1762.23,0],["2012-12-27",1762.23,1762.23,1762.23,1762.23,0],["2012-12-28",1762.23,1762.23,1762.23,1762.23,0],["2013-01-02",1762.23,1762.23,1762.23,1762.23,0],["2013-01-03",1762.23,1762.23,1762.23,1762.23,0],["2013-01-04",1762.23,1762.23,1762.23,1762.23,0],["2013-01-07",1762.23,1762.23,1762.23,1762.23,0],["2013-01-08",1762.23,1762.23,1762.23,1762.23,0],["2013-01-09",1762.23,1762.23,1762.23,1762.23,0],["2013-01-10",1762.23,1762.23,1762.23,1762.23,0],["2013-01-11",1762.23,1762.23,1762.23,1762.23,0],["2013-01-14",1762.23,1762.23,1762.23,1762.23,0],["2013-01-15",1762.23,1762.23,1762.23,1762.23,0],["2013-01-16",1911.86,1911.86,1911.86,1911.86,100],["2013-01-17",1911.86,1911.86,1911.86,1911.86,0],["2013-01-18",1911.86,1911.86,1911.86,1911.86,0],["2013-01-21",1911.86,1911.86,1911.86,1911.86,0],["2013-01-22",1911.86,1911.86,1911.86,1911.86,0],["2013-01-23",1911.86,1911.86,1911.86,1911.86,0],["2013-01-24",1911.86,1911.86,1911.86,1911.86,0],["2013-01-25",1812.11,1828.73,1812.11,1828.73,1500],["2013-01-28",1812.11,1812.11,1812.11,1812.11,0],["2013-01-29",1812.11,1812.11,1812.11,1812.11,0],["2013-01-30",1812.11,1812.11,1812.11,1812.11,0],["2013-01-31",1812.11,1812.11,1812.11,1812.11,0],["2013-02-01",1812.11,1812.11,1812.11,1812.11,0],["2013-02-04",1812.11,1812.11,1812.11,1812.11,0],["2013-02-05",1812.11,1812.11,1812.11,1812.11,0],["2013-02-06",1812.11,1812.11,1812.11,1812.11,0],["2013-02-07",1812.11,1812.11,1812.11,1812.11,0],["2013-02-08",1812.11,1812.11,1812.11,1812.11,0],["2013-02-18",1812.11,1812.11,1812.11,1812.11,0],["2013-02-19",1812.11,1812.11,1812.11,1812.11,0],["2013-02-20",1812.11,1812.11,1812.11,1812.11,0],["2013-02-21",1812.11,1812.11,1812.11,1812.11,0],["2013-02-22",1812.11,1812.11,1812.11,1812.11,0],["2013-02-25",1812.11,1812.11,1812.11,1812.11,0],["2013-02-26",1812.11,1812.11,1812.11,1812.11,0],["2013-02-27",1812.11,1812.11,1812.11,1812.11,0],["2013-02-28",1812.11,1812.11,1812.11,1812.11,0],["2013-03-01",1812.11,1812.11,1812.11,1812.11,0],["2013-03-04",1812.11,1812.11,1812.11,1812.11,0],["2013-03-05",1812.11,1812.11,1812.11,1812.11,0],["2013-03-06",1812.11,1812.11,1812.11,1812.11,0],["2013-03-07",1812.11,1812.11,1812.11,1812.11,0],["2013-03-08",1812.11,1812.11,1812.11,1812.11,0],["2013-03-11",1812.11,1812.11,1812.11,1812.11,0],["2013-03-12",1812.11,1812.11,1812.11,1812.11,0],["2013-03-13",1812.11,1812.11,1812.11,1812.11,0],["2013-03-14",1812.11,1812.11,1812.11,1812.11,0],["2013-03-15",1812.11,1812.11,1812.11,1812.11,0],["2013-03-18",1812.11,1812.11,1812.11,1812.11,0],["2013-03-19",1812.11,1812.11,1812.11,1812.11,0],["2013-03-20",1812.11,1812.11,1812.11,1812.11,0],["2013-03-21",1812.11,1812.11,1812.11,1812.11,0],["2013-03-22",1812.11,1812.11,1812.11,1812.11,0],["2013-03-25",1812.11,1812.11,1812.11,1812.11,0],["2013-03-26",1812.11,1812.11,1812.11,1812.11,0],["2013-03-27",1778.86,1911.86,1778.86,1911.86,10200],["2013-03-28",1778.86,1778.86,1778.86,1778.86,0],["2013-03-29",1778.86,1778.86,1778.86,1778.86,0],["2013-04-01",1645.86,1645.86,1645.86,1645.86,100],["2013-04-02",1645.86,1645.86,1645.86,1645.86,0],["2013-04-03",1645.86,1645.86,1645.86,1645.86,0],["2013-04-04",1645.86,1645.86,1645.86,1645.86,0],["2013-04-05",1645.86,1645.86,1645.86,1645.86,0],["2013-04-08",1645.86,1645.86,1645.86,1645.86,0],["2013-04-09",1795.48,1795.48,1795.48,1795.48,100],["2013-04-10",1861.98,1861.98,1861.98,1861.98,100],["2013-04-11",1861.98,1861.98,1861.98,1861.98,0],["2013-04-12",1861.98,1861.98,1861.98,1861.98,0],["2013-04-15",1861.98,1861.98,1861.98,1861.98,0],["2013-04-16",1861.98,1861.98,1861.98,1861.98,0],["2013-04-17",1861.98,1861.98,1861.98,1861.98,0],["2013-04-18",1861.98,1861.98,1861.98,1861.98,0],["2013-04-22",1861.98,1861.98,1861.98,1861.98,0],["2013-04-23",1861.98,1861.98,1861.98,1861.98,0],["2013-04-24",1861.98,1861.98,1861.98,1861.98,0],["2013-04-25",1861.98,1861.98,1861.98,1861.98,0],["2013-04-26",1861.98,1861.98,1861.98,1861.98,0],["2013-05-02",1861.98,1861.98,1861.98,1861.98,0],["2013-05-03",1861.98,1861.98,1861.98,1861.98,0],["2013-05-06",1861.98,1861.98,1861.98,1861.98,0],["2013-05-07",1861.98,1861.98,1861.98,1861.98,0],["2013-05-08",1861.98,1861.98,1861.98,1861.98,0],["2013-05-09",1861.98,1861.98,1861.98,1861.98,0],["2013-05-10",1677.63,1861.98,1677.63,1861.98,2400],["2013-05-13",1751.37,1751.37,1751.37,1751.37,0],["2013-05-14",1751.37,1751.37,1751.37,1751.37,0],["2013-05-15",1751.37,1751.37,1751.37,1751.37,0],["2013-05-16",1751.37,1751.37,1751.37,1751.37,0],["2013-05-17",1751.37,1751.37,1751.37,1751.37,0],["2013-05-20",1659.19,1898.85,1659.19,1898.85,8000],["2013-05-21",1751.37,1751.37,1751.37,1751.37,0],["2013-05-22",1751.37,1751.37,1751.37,1751.37,0],["2013-05-23",1751.37,1751.37,1751.37,1751.37,0],["2013-05-24",1751.37,1751.37,1751.37,1751.37,0],["2013-05-27",1732.93,1732.93,1732.93,1732.93,1300],["2013-05-28",1732.93,1732.93,1732.93,1732.93,0],["2013-05-29",1585.45,1585.45,1585.45,1585.45,1000],["2013-05-30",1585.45,1585.45,1474.84,1474.84,3800],["2013-05-31",1364.22,1364.22,1364.22,1364.22,100],["2013-06-03",1364.22,1364.22,1364.22,1364.22,0],["2013-06-04",1253.61,1253.61,1253.61,1253.61,100],["2013-06-05",1161.43,1161.43,1161.43,1161.43,200],["2013-06-06",1161.43,1161.43,1161.43,1161.43,0],["2013-06-07",1069.26,1069.26,1069.26,1069.26,100],["2013-06-10",1069.26,1069.26,1069.26,1069.26,0],["2013-06-11",995.52,995.52,995.52,995.52,100],["2013-06-12",995.52,995.52,995.52,995.52,0],["2013-06-13",995.52,995.52,995.52,995.52,0],["2013-06-14",995.52,995.52,995.52,995.52,0],["2013-06-17",995.52,995.52,995.52,995.52,0],["2013-06-18",995.52,995.52,995.52,995.52,0],["2013-06-19",1087.69,1087.69,1087.69,1087.69,400],["2013-06-20",1087.69,1087.69,1087.69,1087.69,0],["2013-06-21",1087.69,1087.69,1087.69,1087.69,0],["2013-06-24",1179.87,1179.87,1179.87,1179.87,2000],["2013-06-25",1290.48,1290.48,1290.48,1290.48,1500],["2013-06-26",1290.48,1290.48,1290.48,1290.48,0],["2013-06-27",1382.66,1382.66,1382.66,1382.66,1000],["2013-06-28",1382.66,1382.66,1382.66,1382.66,0],["2013-07-01",1382.66,1382.66,1382.66,1382.66,0],["2013-07-02",1382.66,1382.66,1382.66,1382.66,0],["2013-07-03",1382.66,1382.66,1382.66,1382.66,0],["2013-07-04",1474.84,1474.84,1474.84,1474.84,500],["2013-07-05",1327.35,1327.35,1327.35,1327.35,200],["2013-07-08",1327.35,1327.35,1327.35,1327.35,0],["2013-07-09",1327.35,1327.35,1327.35,1327.35,0],["2013-07-10",1327.35,1327.35,1327.35,1327.35,0],["2013-07-11",1437.97,1437.97,1437.97,1437.97,500],["2013-07-12",1308.92,1530.14,1308.92,1530.14,2600],["2013-07-15",1456.4,1456.4,1456.4,1456.4,500],["2013-07-16",1567.01,1567.01,1567.01,1567.01,700],["2013-07-17",1567.01,1567.01,1567.01,1567.01,0],["2013-07-18",1567.01,1567.01,1567.01,1567.01,0],["2013-07-19",1567.01,1567.01,1567.01,1567.01,200],["2013-07-22",1567.01,1567.01,1567.01,1567.01,0],["2013-07-23",1567.01,1567.01,1567.01,1567.01,0],["2013-07-24",1567.01,1567.01,1567.01,1567.01,0],["2013-07-25",1567.01,1567.01,1567.01,1567.01,0],["2013-07-26",1567.01,1567.01,1567.01,1567.01,0],["2013-07-29",1567.01,1567.01,1567.01,1567.01,0],["2013-07-30",1567.01,1567.01,1567.01,1567.01,0],["2013-07-31",1567.01,1567.01,1567.01,1567.01,0],["2013-08-01",1567.01,1567.01,1567.01,1567.01,0],["2013-08-02",1567.01,1567.01,1567.01,1567.01,0],["2013-08-05",1567.01,1567.01,1567.01,1567.01,0],["2013-08-06",1567.01,1567.01,1567.01,1567.01,0],["2013-08-07",1567.01,1567.01,1567.01,1567.01,0],["2013-08-08",1567.01,1567.01,1567.01,1567.01,0],["2013-08-09",1419.53,1419.53,1419.53,1419.53,1000],["2013-08-12",1290.48,1382.66,1290.48,1382.66,3000],["2013-08-13",1216.74,1382.66,1216.74,1382.66,5500],["2013-08-14",1198.31,1198.31,1198.31,1198.31,2100],["2013-08-15",1198.31,1198.31,1198.31,1198.31,0],["2013-08-16",1272.05,1272.05,1272.05,1272.05,100],["2013-08-19",1272.05,1272.05,1272.05,1272.05,0],["2013-08-20",1198.31,1198.31,1161.43,1161.43,3900],["2013-08-21",1179.87,1179.87,1179.87,1179.87,0],["2013-08-22",1179.87,1179.87,1179.87,1179.87,0],["2013-08-23",1179.87,1179.87,1179.87,1179.87,0],["2013-08-26",1179.87,1179.87,1179.87,1179.87,0],["2013-08-27",1179.87,1179.87,1179.87,1179.87,0],["2013-08-28",1179.87,1179.87,1179.87,1179.87,0],["2013-08-29",1179.87,1179.87,1179.87,1179.87,0],["2013-08-30",1179.87,1179.87,1179.87,1179.87,0],["2013-09-03",1179.87,1179.87,1179.87,1179.87,0],["2013-09-04",1143.0,1143.0,1106.13,1106.13,5800],["2013-09-05",1106.13,1106.13,1106.13,1106.13,0],["2013-09-06",1106.13,1106.13,1106.13,1106.13,0],["2013-09-09",1106.13,1106.13,1106.13,1106.13,0],["2013-09-10",1106.13,1106.13,1106.13,1106.13,0],["2013-09-11",1106.13,1106.13,1106.13,1106.13,0],["2013-09-12",1106.13,1106.13,1106.13,1106.13,0],["2013-09-13",1106.13,1106.13,1106.13,1106.13,13000],["2013-09-16",1106.13,1106.13,1106.13,1106.13,10000],["2013-09-17",1106.13,1106.13,1106.13,1106.13,12800],["2013-09-18",1161.43,1179.87,1161.43,1179.87,17000],["2013-09-19",1161.43,1161.43,1161.43,1161.43,0],["2013-09-20",1161.43,1161.43,1161.43,1161.43,5000],["2013-09-23",1161.43,1161.43,1161.43,1161.43,5000],["2013-09-24",1161.43,1179.87,1161.43,1179.87,8500],["2013-09-25",1143.0,1143.0,1143.0,1143.0,10000],["2013-09-26",1216.74,1216.74,1216.74,1216.74,100],["2013-09-27",1216.74,1216.74,1216.74,1216.74,0],["2013-09-30",1179.87,1179.87,1161.43,1161.43,7000],["2013-10-01",1161.43,1198.31,1161.43,1198.31,2100],["2013-10-02",1216.74,1253.61,1198.31,1253.61,15100],["2013-10-03",1198.31,1198.31,1198.31,1198.31,0],["2013-10-04",1161.43,1161.43,1161.43,1161.43,10200],["2013-10-07",1272.05,1272.05,1272.05,1272.05,3800],["2013-10-08",1345.79,1345.79,1345.79,1345.79,100],["2013-10-09",1345.79,1474.84,1345.79,1474.84,6900],["2013-10-10",1474.84,1474.84,1474.84,1474.84,100],["2013-10-11",1548.58,1567.01,1327.35,1567.01,300],["2013-10-14",1585.45,1585.45,1585.45,1585.45,100],["2013-10-15",1585.45,1585.45,1585.45,1585.45,0],["2013-10-16",1585.45,1585.45,1585.45,1585.45,0],["2013-10-17",1732.93,1732.93,1732.93,1732.93,100],["2013-10-18",1732.93,1732.93,1732.93,1732.93,0],["2013-10-21",1567.01,1567.01,1567.01,1567.01,400],["2013-10-22",1437.97,1585.45,1437.97,1585.45,8600],["2013-10-23",1567.01,1567.01,1567.01,1567.01,100],["2013-10-24",1419.53,1419.53,1419.53,1419.53,5100],["2013-10-25",1419.53,1419.53,1419.53,1419.53,1500],["2013-10-28",1308.92,1308.92,1308.92,1308.92,300],["2013-10-29",1308.92,1308.92,1308.92,1308.92,0],["2013-10-30",1308.92,1308.92,1308.92,1308.92,0],["2013-10-31",1308.92,1308.92,1308.92,1308.92,0],["2013-11-01",1308.92,1308.92,1308.92,1308.92,0],["2013-11-04",1308.92,1308.92,1308.92,1308.92,0],["2013-11-05",1308.92,1308.92,1308.92,1308.92,0],["2013-11-06",1308.92,1308.92,1308.92,1308.92,0],["2013-11-07",1308.92,1308.92,1308.92,1308.92,0],["2013-11-08",1308.92,1308.92,1308.92,1308.92,0],["2013-11-11",1308.92,1308.92,1308.92,1308.92,0],["2013-11-12",1308.92,1308.92,1308.92,1308.92,0],["2013-11-13",1308.92,1308.92,1308.92,1308.92,0],["2013-11-14",1308.92,1308.92,1308.92,1308.92,0],["2013-11-15",1308.92,1308.92,1308.92,1308.92,0],["2013-11-18",1308.92,1308.92,1308.92,1308.92,0],["2013-11-19",1308.92,1308.92,1308.92,1308.92,0],["2013-11-20",1382.66,1382.66,1382.66,1382.66,20000],["2013-11-21",1382.66,1382.66,1382.66,1382.66,0],["2013-11-22",1382.66,1382.66,1382.66,1382.66,0],["2013-11-25",1474.84,1474.84,1474.84,1474.84,5000],["2013-11-26",1474.84,1474.84,1474.84,1474.84,0],["2013-11-27",1474.84,1474.84,1474.84,1474.84,0],["2013-11-28",1474.84,1474.84,1474.84,1474.84,0],["2013-11-29",1474.84,1474.84,1474.84,1474.84,0],["2013-12-02",1474.84,1474.84,1474.84,1474.84,0],["2013-12-03",1474.84,1474.84,1474.84,1474.84,0],["2013-12-04",1474.84,1474.84,1474.84,1474.84,0],["2013-12-05",1474.84,1474.84,1474.84,1474.84,0],["2013-12-06",1622.32,1622.32,1622.32,1622.32,1000],["2013-12-09",1659.19,1769.8,1659.19,1769.8,2500],["2013-12-10",1677.63,1677.63,1677.63,1677.63,0],["2013-12-11",1677.63,1677.63,1677.63,1677.63,0],["2013-12-12",1677.63,1677.63,1677.63,1677.63,0],["2013-12-13",1825.11,1825.11,1825.11,1825.11,100],["2013-12-16",1751.37,1751.37,1751.37,1751.37,3500],["2013-12-17",1751.37,1751.37,1751.37,1751.37,0],["2013-12-18",1751.37,1751.37,1751.37,1751.37,9900],["2013-12-19",1751.37,1751.37,1751.37,1751.37,0],["2013-12-20",1751.37,1751.37,1751.37,1751.37,0],["2013-12-23",1825.11,1825.11,1585.45,1825.11,100],["2013-12-24",1825.11,1825.11,1825.11,1825.11,0],["2013-12-25",1659.19,1659.19,1659.19,1659.19,10200],["2013-12-26",1659.19,1659.19,1622.32,1622.32,10000],["2013-12-27",1640.76,1640.76,1640.76,1640.76,0],["2013-12-30",1567.01,1567.01,1567.01,1567.01,200],["2013-12-31",1567.01,1567.01,1567.01,1567.01,0],["2014-01-02",1585.45,1585.45,1567.01,1567.01,900],["2014-01-03",1567.01,1567.01,1567.01,1567.01,300],["2014-01-06",1567.01,1567.01,1567.01,1567.01,0],["2014-01-07",1567.01,1567.01,1567.01,1567.01,1000],["2014-01-08",1567.01,1567.01,1567.01,1567.01,3000],["2014-01-09",1567.01,1567.01,1567.01,1567.01,0],["2014-01-10",1567.01,1567.01,1567.01,1567.01,0],["2014-01-13",1567.01,1567.01,1567.01,1567.01,0],["2014-01-14",1567.01,1567.01,1567.01,1567.01,400],["2014-01-15",1567.01,1567.01,1567.01,1567.01,0],["2014-01-16",1567.01,1567.01,1567.01,1567.01,10000],["2014-01-17",1567.01,1567.01,1567.01,1567.01,0],["2014-01-20",1567.01,1567.01,1567.01,1567.01,6800],["2014-01-21",1567.01,1567.01,1567.01,1567.01,4400],["2014-01-22",1548.58,1548.58,1548.58,1548.58,1000],["2014-01-23",1567.01,1567.01,1567.01,1567.01,10600],["2014-01-24",1622.32,1714.5,1622.32,1659.19,29100],["2014-01-27",1732.93,1788.24,1732.93,1788.24,30100],["2014-02-06",1954.16,1954.16,1659.19,1954.16,12000],["2014-02-07",1861.98,1880.42,1861.98,1861.98,33700],["2014-02-10",1917.29,2027.9,1917.29,2027.9,300],["2014-02-11",1991.03,2027.9,1991.03,2009.47,15300],["2014-02-12",2027.9,2027.9,2027.9,2027.9,10000],["2014-02-13",2027.9,2027.9,2027.9,2027.9,12500],["2014-02-14",2064.77,2101.64,2046.34,2101.64,33100],["2014-02-17",2083.21,2120.08,2083.21,2120.08,10100],["2014-02-18",2156.95,2175.39,2156.95,2175.39,8000],["2014-02-19",2212.26,2212.26,2212.26,2212.26,1900],["2014-02-20",2083.21,2212.26,2083.21,2212.26,300],["2014-02-21",2249.13,2249.13,2193.82,2193.82,9100],["2014-02-24",2230.69,2249.13,2230.69,2249.13,2000],["2014-02-25",2286.0,2286.0,2286.0,2286.0,100],["2014-02-26",2286.0,2286.0,2286.0,2286.0,3000],["2014-02-27",2322.87,2322.87,2304.43,2304.43,5100],["2014-02-28",2156.95,2156.95,2156.95,2156.95,200],["2014-03-03",2322.87,2359.74,2322.87,2359.74,2000],["2014-03-04",2359.74,2359.74,2359.74,2359.74,1100],["2014-03-05",2378.18,2378.18,2378.18,2378.18,4000],["2014-03-06",2415.05,2415.05,2415.05,2415.05,100],["2014-03-07",2396.61,2396.61,2396.61,2396.61,2900],["2014-03-10",2415.05,2562.53,2415.05,2562.53,5500],["2014-03-11",2544.09,2544.09,2544.09,2544.09,500],["2014-03-12",2544.09,2544.09,2544.09,2544.09,0],["2014-03-13",2396.61,2544.09,2396.61,2396.61,17000],["2014-03-14",2525.66,2525.66,2525.66,2525.66,4100],["2014-03-17",2525.66,2525.66,2525.66,2525.66,0],["2014-03-18",2525.66,2525.66,2525.66,2525.66,0],["2014-03-19",2525.66,2525.66,2525.66,2525.66,1000],["2014-03-20",2525.66,2525.66,2525.66,2525.66,2000],["2014-03-21",2507.22,2525.66,2507.22,2525.66,6700],["2014-03-24",2525.66,2525.66,2525.66,2525.66,7500],["2014-03-25",2525.66,2525.66,2525.66,2525.66,10400],["2014-03-26",2525.66,2525.66,2525.66,2525.66,0],["2014-03-27",2562.53,2746.88,2470.35,2470.35,16500],["2014-03-28",2654.71,2654.71,2562.53,2562.53,4500],["2014-03-31",2857.5,2857.5,2599.4,2599.4,17700],["2014-04-01",2636.27,2636.27,2599.4,2599.4,10700],["2014-04-02",2636.27,2636.27,2599.4,2599.4,3000],["2014-04-03",2599.4,2599.4,2544.09,2580.97,41100],["2014-04-04",2580.97,2580.97,2580.97,2580.97,2000],["2014-04-07",2580.97,2580.97,2580.97,2580.97,0],["2014-04-08",2544.09,2562.53,2525.66,2525.66,13200],["2014-04-10",2488.79,2562.53,2488.79,2562.53,24900],["2014-04-11",2562.53,2580.97,2562.53,2580.97,5600],["2014-04-14",2525.66,2525.66,2507.22,2507.22,2000],["2014-04-15",2525.66,2525.66,2525.66,2525.66,10000],["2014-04-16",2715.08,2715.08,2715.08,2715.08,1000],["2014-04-17",2483.56,2525.66,2462.52,2462.52,12900],["2014-04-18",2504.61,2504.61,2357.28,2462.52,6700],["2014-04-21",2462.52,2462.52,2441.47,2441.47,1400],["2014-04-22",2336.23,2420.42,2336.23,2420.42,3700],["2014-04-23",2420.42,2441.47,2315.19,2315.19,10700],["2014-04-24",2315.19,2315.19,2315.19,2315.19,1300],["2014-04-25",2420.42,2420.42,2420.42,2420.42,1000],["2014-04-28",2504.61,2504.61,2504.61,2504.61,1000],["2014-04-29",2504.61,2504.61,2504.61,2504.61,0],["2014-05-05",2420.42,2420.42,2420.42,2420.42,6000],["2014-05-06",2315.19,2420.42,2315.19,2420.42,1100],["2014-05-07",2441.47,2441.47,2315.19,2357.28,3800],["2014-05-08",2357.28,2357.28,2357.28,2357.28,0],["2014-05-09",2399.38,2399.38,2399.38,2399.38,100],["2014-05-12",2609.85,2609.85,2609.85,2609.85,700],["2014-05-13",2357.28,2357.28,2357.28,2357.28,5000],["2014-05-14",2504.61,2504.61,2504.61,2504.61,100],["2014-05-15",2504.61,2504.61,2504.61,2504.61,0],["2014-05-16",2504.61,2504.61,2504.61,2504.61,0],["2014-05-19",2715.08,2715.08,2715.08,2715.08,100],["2014-05-20",2525.66,2525.66,2525.66,2525.66,5000],["2014-05-21",2525.66,2525.66,2525.66,2525.66,4800],["2014-05-22",2504.61,2504.61,2504.61,2504.61,11000],["2014-05-23",2504.61,2504.61,2504.61,2504.61,0],["2014-05-26",2504.61,2504.61,2504.61,2504.61,0],["2014-05-27",2504.61,2504.61,2504.61,2504.61,0],["2014-05-28",2525.66,2525.66,2525.66,2525.66,1000],["2014-05-29",2525.66,2525.66,2525.66,2525.66,0],["2014-05-30",2525.66,2525.66,2525.66,2525.66,900],["2014-06-02",2525.66,2525.66,2525.66,2525.66,0],["2014-06-03",2525.66,2525.66,2525.66,2525.66,0],["2014-06-04",2525.66,2525.66,2525.66,2525.66,0],["2014-06-05",2525.66,2525.66,2525.66,2525.66,0],["2014-06-06",2315.19,2315.19,2315.19,2315.19,100],["2014-06-09",2546.71,2546.71,2315.19,2315.19,4900],["2014-06-10",2420.42,2462.52,2420.42,2462.52,7000],["2014-06-11",2441.47,2441.47,2441.47,2441.47,0],["2014-06-12",2441.47,2441.47,2441.47,2441.47,0],["2014-06-13",2441.47,2441.47,2441.47,2441.47,0],["2014-06-16",2441.47,2441.47,2441.47,2441.47,0],["2014-06-17",2630.89,2630.89,2630.89,2630.89,100],["2014-06-18",2630.89,2630.89,2630.89,2630.89,0],["2014-06-19",2630.89,2630.89,2630.89,2630.89,0],["2014-06-20",2715.08,2715.08,2399.38,2399.38,2200],["2014-06-23",2420.42,2420.42,2420.42,2420.42,0],["2014-06-24",2420.42,2420.42,2420.42,2420.42,0],["2014-06-25",2420.42,2420.42,2420.42,2420.42,0],["2014-06-26",2420.42,2420.42,2420.42,2420.42,0],["2014-06-27",2420.42,2420.42,2420.42,2420.42,0],["2014-06-30",2525.66,2567.75,2525.66,2567.75,2800],["2014-07-01",2546.71,2546.71,2546.71,2546.71,3000],["2014-07-02",2546.71,2567.75,2546.71,2567.75,5000],["2014-07-03",2757.18,2757.18,2757.18,2757.18,2000],["2014-07-04",2630.89,2630.89,2630.89,2630.89,5300],["2014-07-07",2630.89,2630.89,2630.89,2630.89,6000],["2014-07-08",2630.89,2630.89,2630.89,2630.89,4400],["2014-07-09",2757.18,2757.18,2757.18,2757.18,100],["2014-07-10",2630.89,2630.89,2630.89,2630.89,9000],["2014-07-11",2715.08,2715.08,2715.08,2715.08,2000],["2014-07-14",2715.08,2715.08,2715.08,2715.08,0],["2014-07-15",2715.08,2715.08,2715.08,2715.08,0],["2014-07-16",2694.04,2694.04,2694.04,2694.04,10000],["2014-07-17",2694.04,2694.04,2694.04,2694.04,0],["2014-07-18",2736.13,2736.13,2694.04,2715.08,11400],["2014-07-21",2967.65,2967.65,2672.99,2672.99,3400],["2014-07-22",2862.41,2862.41,2862.41,2862.41,100],["2014-07-23",2925.55,2925.55,2925.55,2925.55,200],["2014-07-24",2925.55,2925.55,2925.55,2925.55,0],["2014-07-25",2672.99,2672.99,2672.99,2672.99,1000],["2014-07-28",2904.51,2904.51,2630.89,2630.89,3200],["2014-07-29",2651.94,2778.22,2651.94,2778.22,2400],["2014-07-30",2672.99,2672.99,2651.94,2651.94,6000],["2014-07-31",2672.99,2672.99,2672.99,2672.99,0],["2014-08-01",2630.89,2630.89,2630.89,2630.89,500],["2014-08-04",2736.13,2736.13,2630.89,2630.89,2100],["2014-08-05",2630.89,2630.89,2630.89,2630.89,0],["2014-08-06",2715.08,2715.08,2715.08,2715.08,200],["2014-08-07",2715.08,2715.08,2715.08,2715.08,0],["2014-08-08",2757.18,2757.18,2757.18,2757.18,1000],["2014-08-11",2694.04,2694.04,2694.04,2694.04,2000],["2014-08-12",2694.04,2694.04,2694.04,2694.04,0],["2014-08-13",2672.99,2672.99,2672.99,2672.99,1000],["2014-08-14",2672.99,2672.99,2672.99,2672.99,0],["2014-08-15",2651.94,2672.99,2651.94,2672.99,11000],["2014-08-18",2672.99,2672.99,2672.99,2672.99,0],["2014-08-19",2672.99,2672.99,2672.99,2672.99,1000],["2014-08-20",2757.18,2757.18,2757.18,2757.18,100],["2014-08-21",2651.94,2651.94,2651.94,2651.94,2000],["2014-08-22",2651.94,2651.94,2651.94,2651.94,4000],["2014-08-25",2736.13,2736.13,2736.13,2736.13,100],["2014-08-26",2651.94,2651.94,2630.89,2651.94,3600],["2014-08-27",2651.94,2651.94,2651.94,2651.94,0],["2014-08-28",2651.94,2651.94,2651.94,2651.94,0],["2014-08-29",2672.99,2672.99,2672.99,2672.99,1000],["2014-09-03",2672.99,2672.99,2672.99,2672.99,0],["2014-09-04",2672.99,2672.99,2672.99,2672.99,0],["2014-09-05",2672.99,2672.99,2672.99,2672.99,0],["2014-09-08",2757.18,2757.18,2757.18,2757.18,200],["2014-09-09",2757.18,2757.18,2757.18,2757.18,0],["2014-09-10",2651.94,2651.94,2630.89,2630.89,4000],["2014-09-11",2736.13,2736.13,2736.13,2736.13,200],["2014-09-12",2736.13,2736.13,2736.13,2736.13,0],["2014-09-15",2778.22,2778.22,2630.89,2630.89,1900],["2014-09-16",2736.13,2736.13,2736.13,2736.13,0],["2014-09-17",2651.94,2651.94,2630.89,2630.89,5200],["2014-09-18",2651.94,2651.94,2630.89,2630.89,8900],["2014-09-19",2736.13,2736.13,2736.13,2736.13,2000],["2014-09-22",2736.13,2736.13,2736.13,2736.13,0],["2014-09-23",2736.13,2736.13,2736.13,2736.13,0],["2014-09-24",2736.13,2736.13,2736.13,2736.13,0],["2014-09-25",2736.13,2736.13,2736.13,2736.13,0],["2014-09-26",2651.94,2757.18,2651.94,2757.18,3100],["2014-09-29",2715.08,2715.08,2715.08,2715.08,5000],["2014-09-30",2715.08,2715.08,2715.08,2715.08,0],["2014-10-01",2736.13,2736.13,2736.13,2736.13,600],["2014-10-02",2757.18,2757.18,2757.18,2757.18,2000],["2014-10-03",2778.22,2778.22,2757.18,2778.22,14300],["2014-10-06",2778.22,2778.22,2778.22,2778.22,0],["2014-10-07",2799.27,2799.27,2799.27,2799.27,300],["2014-10-08",2799.27,2799.27,2799.27,2799.27,500],["2014-10-09",2799.27,2799.27,2799.27,2799.27,0],["2014-10-10",2799.27,2799.27,2799.27,2799.27,0],["2014-10-13",2799.27,2799.27,2799.27,2799.27,0],["2014-10-14",2799.27,2799.27,2799.27,2799.27,0],["2014-10-15",2799.27,2799.27,2799.27,2799.27,3700],["2014-10-16",2799.27,2799.27,2799.27,2799.27,500],["2014-10-17",2694.04,2694.04,2694.04,2694.04,9700],["2014-10-20",2820.32,2820.32,2820.32,2820.32,1300],["2014-10-21",2820.32,2820.32,2820.32,2820.32,0],["2014-10-22",2799.27,2841.37,2799.27,2841.37,9100],["2014-10-23",2862.41,2862.41,2862.41,2862.41,100],["2014-10-24",2862.41,2862.41,2862.41,2862.41,0],["2014-10-27",2799.27,2799.27,2799.27,2799.27,1600],["2014-10-28",2799.27,2799.27,2799.27,2799.27,7000],["2014-10-29",2799.27,2799.27,2799.27,2799.27,0],["2014-10-30",2925.55,2925.55,2925.55,2925.55,200],["2014-10-31",2925.55,2925.55,2925.55,2925.55,0],["2014-11-03",2925.55,2925.55,2925.55,2925.55,0],["2014-11-04",2799.27,2799.27,2799.27,2799.27,400],["2014-11-05",2820.32,2841.37,2820.32,2841.37,2000],["2014-11-06",2841.37,2841.37,2841.37,2841.37,0],["2014-11-07",2841.37,2841.37,2841.37,2841.37,5300],["2014-11-10",2841.37,2841.37,2841.37,2841.37,0],["2014-11-11",2904.51,2904.51,2904.51,2904.51,200],["2014-11-12",2904.51,2904.51,2904.51,2904.51,0],["2014-11-13",2925.55,2925.55,2925.55,2925.55,400],["2014-11-14",2925.55,2925.55,2925.55,2925.55,0],["2014-11-17",2925.55,2925.55,2925.55,2925.55,0],["2014-11-18",2925.55,2925.55,2925.55,2925.55,0],["2014-11-19",2925.55,2925.55,2925.55,2925.55,0],["2014-11-20",2967.65,3157.07,2967.65,3157.07,1800],["2014-11-21",3072.89,3072.89,3072.89,3072.89,0],["2014-11-24",3114.98,3367.55,3114.98,3367.55,1500],["2014-11-25",3283.36,3283.36,3283.36,3283.36,0],["2014-11-26",3283.36,3283.36,3283.36,3283.36,0],["2014-11-27",3283.36,3283.36,3283.36,3283.36,0],["2014-11-28",3283.36,3283.36,3283.36,3283.36,0],["2014-12-01",3283.36,3283.36,3283.36,3283.36,0],["2014-12-02",3283.36,3283.36,3283.36,3283.36,0],["2014-12-03",3283.36,3283.36,3283.36,3283.36,0],["2014-12-04",3283.36,3283.36,3283.36,3283.36,0],["2014-12-05",3283.36,3283.36,3283.36,3283.36,0],["2014-12-08",3283.36,3283.36,3283.36,3283.36,0],["2014-12-09",3283.36,3283.36,3283.36,3283.36,0],["2014-12-10",3599.06,3599.06,3599.06,3599.06,200],["2014-12-11",3599.06,3599.06,3599.06,3599.06,0],["2014-12-12",3599.06,3599.06,3599.06,3599.06,0],["2014-12-15",3599.06,3599.06,3599.06,3599.06,0],["2014-12-16",3956.87,3956.87,3956.87,3956.87,100],["2014-12-17",3956.87,3956.87,3956.87,3956.87,0],["2014-12-18",3578.02,3578.02,3578.02,3578.02,100],["2014-12-19",3472.78,3472.78,3472.78,3472.78,6000],["2014-12-22",3472.78,3472.78,3472.78,3472.78,0],["2014-12-23",3472.78,3472.78,3472.78,3472.78,0],["2014-12-24",3157.07,3346.5,3157.07,3346.5,1500],["2014-12-25",3283.36,3283.36,3157.07,3283.36,2700],["2014-12-26",3283.36,3283.36,3283.36,3283.36,0],["2014-12-29",3072.89,3072.89,3072.89,3072.89,4000],["2014-12-30",2967.65,2967.65,2967.65,2967.65,4500],["2014-12-31",2967.65,2967.65,2925.55,2925.55,5900],["2015-01-05",2925.55,2946.6,2925.55,2946.6,1200],["2015-01-06",3051.84,3051.84,3051.84,3051.84,100],["2015-01-07",3051.84,3051.84,3051.84,3051.84,0],["2015-01-08",3051.84,3072.89,3051.84,3072.89,7600],["2015-01-09",3241.26,3241.26,3241.26,3241.26,300],["2015-01-12",3241.26,3241.26,3241.26,3241.26,1000],["2015-01-13",3241.26,3241.26,3241.26,3241.26,0],["2015-01-14",3241.26,3241.26,3241.26,3241.26,0],["2015-01-15",3346.5,3367.55,3346.5,3367.55,4600],["2015-01-16",3367.55,3367.55,3367.55,3367.55,100],["2015-01-19",3367.55,3367.55,3367.55,3367.55,0],["2015-01-20",3367.55,3367.55,3367.55,3367.55,0],["2015-01-21",3367.55,3367.55,3367.55,3367.55,6800],["2015-01-22",3430.69,3430.69,3430.69,3430.69,300],["2015-01-23",3430.69,3430.69,3430.69,3430.69,0],["2015-01-26",3430.69,3430.69,3430.69,3430.69,0],["2015-01-27",3430.69,3430.69,3430.69,3430.69,0],["2015-01-28",3430.69,3430.69,3430.69,3430.69,0],["2015-01-29",3430.69,3430.69,3430.69,3430.69,0],["2015-01-30",3430.69,3430.69,3430.69,3430.69,0],["2015-02-02",3430.69,3430.69,3430.69,3430.69,0],["2015-02-03",3472.78,3493.83,3472.78,3493.83,2700],["2015-02-04",3472.78,3472.78,3472.78,3472.78,0],["2015-02-05",3472.78,3472.78,3472.78,3472.78,0],["2015-02-06",3514.88,3514.88,3514.88,3514.88,100],["2015-02-09",3514.88,3514.88,3514.88,3514.88,0],["2015-02-10",3514.88,3514.88,3514.88,3514.88,0],["2015-02-11",3514.88,3514.88,3514.88,3514.88,0],["2015-02-12",3599.06,3599.06,3599.06,3599.06,1000],["2015-02-13",3599.06,3599.06,3599.06,3599.06,0],["2015-02-24",3599.06,3599.06,3599.06,3599.06,0],["2015-02-25",3599.06,3599.06,3599.06,3599.06,0],["2015-02-26",3767.44,3767.44,3767.44,3767.44,100],["2015-02-27",3767.44,3767.44,3767.44,3767.44,0],["2015-03-02",3767.44,3767.44,3767.44,3767.44,0],["2015-03-03",3767.44,3767.44,3767.44,3767.44,0],["2015-03-04",3767.44,3767.44,3767.44,3767.44,0],["2015-03-05",3767.44,3767.44,3767.44,3767.44,0],["2015-03-06",3767.44,3767.44,3767.44,3767.44,0],["2015-03-09",3767.44,3767.44,3767.44,3767.44,0],["2015-03-10",3767.44,3767.44,3767.44,3767.44,0],["2015-03-11",3767.44,3767.44,3767.44,3767.44,0],["2015-03-12",3767.44,3767.44,3767.44,3767.44,5500],["2015-03-13",3851.63,3851.63,3851.63,3851.63,100],["2015-03-16",3851.63,3851.63,3851.63,3851.63,0],["2015-03-17",3851.63,3851.63,3851.63,3851.63,0],["2015-03-18",3956.87,3956.87,3956.87,3956.87,100],["2015-03-19",3956.87,3956.87,3956.87,3956.87,0],["2015-03-20",3956.87,3956.87,3956.87,3956.87,0],["2015-03-23",3767.44,3767.44,3767.44,3767.44,8400],["2015-03-24",3767.44,3767.44,3767.44,3767.44,0],["2015-03-25",3914.77,3914.77,3914.77,3914.77,100],["2015-03-26",3767.44,3767.44,3767.44,3767.44,100],["2015-03-27",3788.49,3788.49,3788.49,3788.49,2300],["2015-03-30",3788.49,3788.49,3788.49,3788.49,0],["2015-03-31",3788.49,3788.49,3788.49,3788.49,0],["2015-04-01",3788.49,3788.49,3788.49,3788.49,200],["2015-04-02",3725.35,3725.35,3725.35,3725.35,6800],["2015-04-03",3725.35,3725.35,3725.35,3725.35,0],["2015-04-06",3704.3,3704.3,3704.3,3704.3,1000],["2015-04-07",3599.06,3599.06,3599.06,3599.06,1100],["2015-04-08",3578.02,3578.02,3578.02,3578.02,1100],["2015-04-09",3620.11,3620.11,3620.11,3620.11,400],["2015-04-10",3620.11,3620.11,3620.11,3620.11,0],["2015-04-13",3620.11,3620.11,3620.11,3620.11,0],["2015-04-14",3620.11,3620.11,3620.11,3620.11,8500],["2015-04-15",3620.11,3620.11,3620.11,3620.11,0],["2015-04-16",3620.11,3620.11,3620.11,3620.11,0],["2015-04-17",3785.74,3785.74,3785.74,3785.74,5100],["2015-04-20",3785.74,3785.74,3785.74,3785.74,0],["2015-04-21",3785.74,3785.74,3785.74,3785.74,0],["2015-04-22",3785.74,3785.74,3785.74,3785.74,0],["2015-04-23",3785.74,3785.74,3785.74,3785.74,0],["2015-04-24",3785.74,3785.74,3785.74,3785.74,0],["2015-04-27",3785.74,3785.74,3785.74,3785.74,0],["2015-05-04",3785.74,3785.74,3785.74,3785.74,0],["2015-05-05",3785.74,3785.74,3785.74,3785.74,0],["2015-05-06",3785.74,3785.74,3785.74,3785.74,0],["2015-05-07",3785.74,3785.74,3785.74,3785.74,0],["2015-05-08",3785.74,3785.74,3785.74,3785.74,0],["2015-05-11",3785.74,3785.74,3785.74,3785.74,0],["2015-05-12",3785.74,3785.74,3785.74,3785.74,0],["2015-05-13",3785.74,3785.74,3785.74,3785.74,0],["2015-05-14",3785.74,3785.74,3785.74,3785.74,0],["2015-05-15",3785.74,3785.74,3785.74,3785.74,0],["2015-05-18",3833.06,3904.04,3833.06,3904.04,1000],["2015-05-19",3880.38,3880.38,3880.38,3880.38,0],["2015-05-20",3880.38,3880.38,3880.38,3880.38,0],["2015-05-21",3880.38,3880.38,3880.38,3880.38,200],["2015-05-22",3880.38,3880.38,3880.38,3880.38,0],["2015-05-25",3880.38,3880.38,3880.38,3880.38,0],["2015-05-26",3880.38,3880.38,3880.38,3880.38,0],["2015-05-27",3880.38,3880.38,3880.38,3880.38,0],["2015-05-28",3880.38,3880.38,3880.38,3880.38,0],["2015-05-29",3880.38,3880.38,3880.38,3880.38,0],["2015-06-01",3880.38,3880.38,3880.38,3880.38,0],["2015-06-02",3880.38,3880.38,3880.38,3880.38,0],["2015-06-03",3880.38,3880.38,3880.38,3880.38,0],["2015-06-04",4022.35,4022.35,4022.35,4022.35,100],["2015-06-05",4022.35,4022.35,4022.35,4022.35,0],["2015-06-08",4022.35,4022.35,4022.35,4022.35,0],["2015-06-09",4022.35,4022.35,4022.35,4022.35,0],["2015-06-10",4022.35,4022.35,4022.35,4022.35,0],["2015-06-11",4022.35,4022.35,4022.35,4022.35,0],["2015-06-12",4022.35,4022.35,4022.35,4022.35,200],["2015-06-15",4069.67,4069.67,4069.67,4069.67,100],["2015-06-16",4069.67,4069.67,4069.67,4069.67,0],["2015-06-17",4069.67,4069.67,4069.67,4069.67,0],["2015-06-18",4069.67,4069.67,4069.67,4069.67,5300],["2015-06-19",4116.99,4116.99,4116.99,4116.99,900],["2015-06-22",4116.99,4116.99,4116.99,4116.99,0],["2015-06-23",4116.99,4116.99,4116.99,4116.99,0],["2015-06-24",4116.99,4116.99,4116.99,4116.99,0],["2015-06-25",4116.99,4116.99,4116.99,4116.99,0],["2015-06-26",4140.65,4140.65,4140.65,4140.65,3500],["2015-06-29",4140.65,4140.65,4140.65,4140.65,0],["2015-06-30",4140.65,4140.65,4140.65,4140.65,0],["2015-07-01",4140.65,4140.65,4140.65,4140.65,0],["2015-07-02",4140.65,4140.65,4140.65,4140.65,0],["2015-07-03",4140.65,4140.65,4140.65,4140.65,0],["2015-07-06",4140.65,4140.65,4140.65,4140.65,0],["2015-07-07",4140.65,4140.65,4140.65,4140.65,0],["2015-07-08",4140.65,4140.65,4140.65,4140.65,0],["2015-07-09",4140.65,4140.65,4140.65,4140.65,0],["2015-07-10",4211.63,4258.95,4211.63,4258.95,2100],["2015-07-13",4282.62,4282.62,4282.62,4282.62,100],["2015-07-14",4282.62,4282.62,4282.62,4282.62,0],["2015-07-15",4282.62,4282.62,4282.62,4282.62,0],["2015-07-16",4282.62,4282.62,4282.62,4282.62,0],["2015-07-17",4329.94,4448.24,4329.94,4448.24,3200],["2015-07-20",4377.26,4377.26,4377.26,4377.26,0],["2015-07-21",4732.17,4732.17,4732.17,4732.17,2600],["2015-07-22",5205.39,5205.39,5205.39,5205.39,100],["2015-07-23",5205.39,5205.39,5205.39,5205.39,0],["2015-07-24",5205.39,5205.39,5205.39,5205.39,0],["2015-07-27",5276.37,5276.37,5205.39,5205.39,4000],["2015-07-28",6009.86,6009.86,5252.71,5252.71,300],["2015-07-29",5512.98,5512.98,5512.98,5512.98,0],["2015-07-30",6009.86,6009.86,6009.86,6009.86,100],["2015-07-31",6009.86,6009.86,6009.86,6009.86,0],["2015-08-03",5110.75,5110.75,5110.75,5110.75,200],["2015-08-04",5110.75,5110.75,5110.75,5110.75,0],["2015-08-05",5110.75,5110.75,5110.75,5110.75,0],["2015-08-06",5110.75,5110.75,5110.75,5110.75,0],["2015-08-07",5110.75,5110.75,5110.75,5110.75,0],["2015-08-10",5110.75,5110.75,5110.75,5110.75,0],["2015-08-11",5110.75,5110.75,5110.75,5110.75,800],["2015-08-12",4968.78,5087.08,4968.78,5087.08,1200],["2015-08-13",5181.73,5205.39,5181.73,5205.39,2100],["2015-08-14",5205.39,5205.39,5205.39,5205.39,0],["2015-08-17",5205.39,5205.39,5205.39,5205.39,0],["2015-08-18",5205.39,5205.39,5205.39,5205.39,0],["2015-08-19",5205.39,5205.39,5205.39,5205.39,1000],["2015-08-20",5205.39,5205.39,5205.39,5205.39,0],["2015-08-21",5205.39,5205.39,5205.39,5205.39,0],["2015-08-24",5205.39,5205.39,5205.39,5205.39,0],["2015-08-25",5205.39,5205.39,5205.39,5205.39,0],["2015-08-26",5205.39,5205.39,5205.39,5205.39,0],["2015-08-27",5205.39,5205.39,5205.39,5205.39,0],["2015-08-28",5205.39,5205.39,5205.39,5205.39,0],["2015-08-31",5205.39,5205.39,5205.39,5205.39,0],["2015-09-01",5205.39,5205.39,5205.39,5205.39,1000],["2015-09-03",5205.39,5205.39,5205.39,5205.39,0],["2015-09-04",5205.39,5205.39,5205.39,5205.39,0],["2015-09-07",5205.39,5205.39,5205.39,5205.39,0],["2015-09-08",5205.39,5205.39,5205.39,5205.39,0],["2015-09-09",5205.39,5205.39,5205.39,5205.39,0],["2015-09-10",5205.39,5205.39,5205.39,5205.39,0],["2015-09-11",5205.39,5205.39,5205.39,5205.39,0],["2015-09-14",5205.39,5205.39,5205.39,5205.39,0],["2015-09-15",5205.39,5205.39,5205.39,5205.39,0],["2015-09-16",5205.39,5205.39,5205.39,5205.39,0],["2015-09-17",5205.39,5205.39,5205.39,5205.39,1400],["2015-09-18",5205.39,5205.39,5205.39,5205.39,500],["2015-09-21",5205.39,5205.39,5205.39,5205.39,0],["2015-09-22",5205.39,5205.39,5205.39,5205.39,0],["2015-09-23",5205.39,5205.39,5205.39,5205.39,5000],["2015-09-24",5205.39,5205.39,5205.39,5205.39,0],["2015-09-25",5205.39,5205.39,5205.39,5205.39,0],["2015-09-28",5205.39,5205.39,5205.39,5205.39,0],["2015-09-29",5205.39,5205.39,5205.39,5205.39,0],["2015-09-30",5205.39,5205.39,5205.39,5205.39,0],["2015-10-01",5323.69,5323.69,5323.69,5323.69,100],["2015-10-02",5323.69,5323.69,5323.69,5323.69,0],["2015-10-05",5323.69,5323.69,5323.69,5323.69,200],["2015-10-06",5323.69,5323.69,5323.69,5323.69,0],["2015-10-07",5323.69,5323.69,5323.69,5323.69,0],["2015-10-08",5323.69,5323.69,5323.69,5323.69,0],["2015-10-09",5323.69,5323.69,5323.69,5323.69,0],["2015-10-12",5323.69,5323.69,5323.69,5323.69,1300],["2015-10-13",5205.39,5205.39,5205.39,5205.39,1100],["2015-10-14",5442.0,5442.0,4732.17,5323.69,4500],["2015-10-15",5678.61,5796.91,5678.61,5678.61,3100],["2015-10-16",5725.93,5725.93,5725.93,5725.93,0],["2015-10-19",5678.61,5725.93,5678.61,5725.93,4100],["2015-10-20",5725.93,5725.93,5725.93,5725.93,0],["2015-10-21",5678.61,5678.61,5442.0,5442.0,6900],["2015-10-22",5252.71,5252.71,5252.71,5252.71,1000],["2015-10-23",5631.28,5631.28,5631.28,5631.28,100],["2015-10-26",5631.28,5631.28,5631.28,5631.28,0],["2015-10-27",5631.28,5678.61,5631.28,5678.61,1200],["2015-10-28",5796.91,5796.91,5796.91,5796.91,100],["2015-10-29",5678.61,5678.61,5678.61,5678.61,4500],["2015-10-30",5678.61,5678.61,5678.61,5678.61,0],["2015-11-02",5678.61,5678.61,5678.61,5678.61,0],["2015-11-03",5678.61,5678.61,5678.61,5678.61,0],["2015-11-04",5654.94,5654.94,5560.3,5560.3,2500],["2015-11-05",5607.62,5607.62,5607.62,5607.62,0],["2015-11-06",5607.62,5607.62,5607.62,5607.62,0],["2015-11-09",5607.62,5607.62,5607.62,5607.62,0],["2015-11-10",5678.61,5678.61,5465.66,5465.66,2600],["2015-11-11",5583.96,5583.96,5583.96,5583.96,0],["2015-11-12",5583.96,5583.96,5583.96,5583.96,0],["2015-11-13",5583.96,5583.96,5583.96,5583.96,0],["2015-11-16",5583.96,5583.96,5583.96,5583.96,0],["2015-11-17",5678.61,5678.61,5678.61,5678.61,2500],["2015-11-18",5560.3,5560.3,5560.3,5560.3,200],["2015-11-19",5560.3,5560.3,5560.3,5560.3,0],["2015-11-20",5560.3,5560.3,5560.3,5560.3,0],["2015-11-23",5229.05,5229.05,5229.05,5229.05,100],["2015-11-24",5442.0,5442.0,5442.0,5442.0,100],["2015-11-25",5442.0,5442.0,5442.0,5442.0,0],["2015-11-26",5489.32,5489.32,5489.32,5489.32,800],["2015-11-27",5560.3,5560.3,5560.3,5560.3,8700],["2015-11-30",5442.0,5442.0,5442.0,5442.0,3000],["2015-12-01",5394.68,5394.68,5394.68,5394.68,100],["2015-12-02",5229.05,5229.05,5229.05,5229.05,100],["2015-12-03",5229.05,5229.05,5229.05,5229.05,0],["2015-12-04",5229.05,5229.05,5229.05,5229.05,0],["2015-12-07",5229.05,5229.05,5229.05,5229.05,0],["2015-12-08",5229.05,5229.05,5229.05,5229.05,0],["2015-12-09",5252.71,5252.71,5181.73,5205.39,5300],["2015-12-10",5205.39,5205.39,5205.39,5205.39,0],["2015-12-11",5205.39,5205.39,5205.39,5205.39,0],["2015-12-14",5607.62,5607.62,5607.62,5607.62,600],["2015-12-15",5607.62,5607.62,5607.62,5607.62,0],["2015-12-16",5512.98,5512.98,5512.98,5512.98,100],["2015-12-17",5560.3,5607.62,5560.3,5560.3,6000],["2015-12-18",5276.37,5276.37,5276.37,5276.37,100],["2015-12-21",5560.3,5560.3,5560.3,5560.3,700],["2015-12-22",5560.3,5560.3,5560.3,5560.3,0],["2015-12-23",5229.05,5229.05,5205.39,5205.39,1100],["2015-12-24",5205.39,5205.39,5205.39,5205.39,0],["2015-12-25",5205.39,5205.39,5205.39,5205.39,1800],["2015-12-28",5229.05,5442.0,5205.39,5442.0,2200],["2015-12-29",5205.39,5205.39,5205.39,5205.39,2100],["2015-12-30",5229.05,5418.34,5205.39,5418.34,1400],["2015-12-31",5229.05,5560.3,5229.05,5560.3,9000],["2016-01-04",5442.0,5442.0,5442.0,5442.0,0],["2016-01-05",5442.0,5442.0,5442.0,5442.0,7200],["2016-01-06",5442.0,5442.0,5442.0,5442.0,0],["2016-01-07",5442.0,5442.0,5442.0,5442.0,100],["2016-01-08",5442.0,5442.0,5442.0,5442.0,0],["2016-01-11",5442.0,5442.0,5442.0,5442.0,0],["2016-01-12",5205.39,5205.39,5205.39,5205.39,4900],["2016-01-13",5205.39,5205.39,5205.39,5205.39,500],["2016-01-14",4968.78,4968.78,4732.17,4732.17,2000],["2016-01-15",5205.39,5205.39,5205.39,5205.39,100],["2016-01-18",5205.39,5205.39,5205.39,5205.39,0],["2016-01-19",5205.39,5205.39,5205.39,5205.39,4600],["2016-01-20",5205.39,5205.39,5205.39,5205.39,0],["2016-01-21",5205.39,5205.39,5205.39,5205.39,0],["2016-01-22",5205.39,5205.39,5205.39,5205.39,0],["2016-01-25",5205.39,5205.39,5205.39,5205.39,0],["2016-01-26",5205.39,5205.39,5205.39,5205.39,0],["2016-01-27",5205.39,5205.39,5205.39,5205.39,2100],["2016-01-28",5205.39,5205.39,5205.39,5205.39,0],["2016-01-29",5276.37,5276.37,5205.39,5205.39,2100],["2016-02-01",5205.39,5205.39,5205.39,5205.39,0],["2016-02-02",5205.39,5205.39,5205.39,5205.39,0],["2016-02-03",5205.39,5252.71,5205.39,5205.39,3600],["2016-02-04",5205.39,5205.39,5205.39,5205.39,3100],["2016-02-05",5205.39,5205.39,5205.39,5205.39,1100],["2016-02-15",5205.39,5205.39,5205.39,5205.39,0],["2016-02-16",5205.39,5205.39,5205.39,5205.39,0],["2016-02-17",5205.39,5205.39,5205.39,5205.39,0],["2016-02-18",5205.39,5205.39,5205.39,5205.39,300],["2016-02-19",5205.39,5205.39,5205.39,5205.39,0],["2016-02-22",5205.39,5205.39,5205.39,5205.39,0],["2016-02-23",5110.75,5110.75,4850.48,4850.48,5800],["2016-02-24",5181.73,5181.73,5181.73,5181.73,100],["2016-02-25",5181.73,5181.73,5181.73,5181.73,0],["2016-02-26",5181.73,5252.71,5181.73,5252.71,4700],["2016-02-29",5323.69,5323.69,5158.07,5158.07,7800],["2016-03-01",5158.07,5158.07,5158.07,5158.07,3400],["2016-03-02",5205.39,5205.39,5205.39,5205.39,7500],["2016-03-03",5205.39,5205.39,5205.39,5205.39,0],["2016-03-04",5442.0,5442.0,5442.0,5442.0,1000],["2016-03-07",5442.0,5442.0,5442.0,5442.0,0],["2016-03-08",5442.0,5442.0,5442.0,5442.0,0],["2016-03-09",5442.0,5442.0,5442.0,5442.0,0],["2016-03-10",5489.32,5489.32,5489.32,5489.32,5000],["2016-03-11",5442.0,5442.0,5442.0,5442.0,400],["2016-03-14",5442.0,5442.0,5442.0,5442.0,0],["2016-03-15",5442.0,5442.0,5442.0,5442.0,0],["2016-03-16",5442.0,5442.0,5442.0,5442.0,0],["2016-03-17",5442.0,5442.0,5442.0,5442.0,0],["2016-03-18",5442.0,5442.0,5442.0,5442.0,0],["2016-03-21",5442.0,5442.0,5323.69,5323.69,1600],["2016-03-22",5347.35,5371.01,5323.69,5371.01,4100],["2016-03-23",5347.35,5347.35,5347.35,5347.35,0],["2016-03-24",5347.35,5347.35,5347.35,5347.35,0],["2016-03-25",5347.35,5347.35,5347.35,5347.35,0],["2016-03-28",5678.61,5678.61,5678.61,5678.61,100],["2016-03-29",5796.91,5796.91,5796.91,5796.91,100],["2016-03-30",6033.52,6033.52,5796.91,5820.57,4700],["2016-03-31",5844.23,5844.23,5844.23,5844.23,0],["2016-04-01",5844.23,5844.23,5844.23,5844.23,0],["2016-04-04",5844.23,5844.23,5678.61,5678.61,1200],["2016-04-05",5560.3,5560.3,5560.3,5560.3,200],["2016-04-06",5725.93,5915.21,5678.61,5915.21,1300],["2016-04-07",5796.91,5891.55,5796.91,5891.55,1800],["2016-04-08",5915.21,6388.43,5915.21,6364.77,41800],["2016-04-11",6625.04,6979.95,6625.04,6979.95,16000],["2016-04-12",6885.31,6908.97,6861.65,6861.65,11000],["2016-04-13",6388.43,6506.74,6151.82,6388.43,5400],["2016-04-14",6601.38,6601.38,6341.11,6341.11,4400],["2016-04-15",6506.74,6577.72,6388.43,6388.43,9700],["2016-04-19",6459.41,6459.41,6459.41,6459.41,0],["2016-04-20",6511.51,6511.51,6511.51,6511.51,1100],["2016-04-21",6641.74,6745.92,6511.51,6511.51,9400],["2016-04-22",6511.51,6537.55,6511.51,6537.55,4800],["2016-04-25",6511.51,6511.51,6277.09,6277.09,3400],["2016-04-26",6381.28,6381.28,5808.26,6251.05,7600],["2016-04-27",6277.09,6277.09,6277.09,6277.09,2000],["2016-04-28",6068.72,6068.72,6016.63,6042.68,700],["2016-04-29",5990.59,6198.95,5990.59,6146.86,3200],["2016-05-04",6120.82,6563.6,6120.82,6563.6,6300],["2016-05-05",6693.83,6771.97,6641.74,6641.74,13600],["2016-05-06",6771.97,6771.97,6667.78,6745.92,9300],["2016-05-09",6771.97,6771.97,6693.83,6693.83,900],["2016-05-10",5860.36,6615.69,5860.36,6615.69,3800],["2016-05-11",6251.05,6615.69,6251.05,6615.69,500],["2016-05-12",6303.14,6381.28,6303.14,6381.28,2100],["2016-05-13",6329.18,6381.28,6329.18,6381.28,1100],["2016-05-16",6511.51,6511.51,6459.41,6511.51,4300],["2016-05-17",6511.51,6511.51,6511.51,6511.51,0],["2016-05-18",6511.51,6563.6,6381.28,6511.51,14800],["2016-05-19",6120.82,6381.28,6120.82,6381.28,2200],["2016-05-20",6329.18,6329.18,6329.18,6329.18,0],["2016-05-23",6511.51,6511.51,6381.28,6381.28,1700],["2016-05-24",6459.41,6511.51,6459.41,6459.41,7900],["2016-05-25",6459.41,6459.41,6459.41,6459.41,0],["2016-05-26",6511.51,6771.97,6511.51,6771.97,8700],["2016-05-27",6771.97,6876.15,6745.92,6798.01,35400],["2016-05-30",6798.01,6798.01,6719.87,6771.97,5000],["2016-05-31",6798.01,6876.15,6798.01,6876.15,4200],["2016-06-01",6798.01,6798.01,6771.97,6771.97,500],["2016-06-02",6771.97,6771.97,6771.97,6771.97,1100],["2016-06-03",6824.06,6824.06,6771.97,6824.06,10800],["2016-06-06",6824.06,6824.06,6824.06,6824.06,2500],["2016-06-07",7839.85,7839.85,6771.97,6771.97,200],["2016-06-08",6771.97,7162.66,6771.97,7162.66,3800],["2016-06-09",6798.01,6798.01,6798.01,6798.01,200],["2016-06-10",6798.01,6824.06,6798.01,6798.01,4500],["2016-06-13",6798.01,6798.01,6798.01,6798.01,2300],["2016-06-14",6798.01,6798.01,6771.97,6771.97,2300],["2016-06-15",6798.01,6850.1,6798.01,6850.1,1800],["2016-06-16",6771.97,6850.1,6771.97,6850.1,5100],["2016-06-17",6850.1,6850.1,6850.1,6850.1,8400],["2016-06-20",6902.2,6902.2,6902.2,6902.2,1900],["2016-06-21",6902.2,6928.24,6902.2,6928.24,2100],["2016-06-22",7787.76,7787.76,7292.89,7292.89,2600],["2016-06-23",7032.43,7162.66,7032.43,7162.66,4800],["2016-06-24",7032.43,7058.47,6902.2,6902.2,4800],["2016-06-27",7032.43,7032.43,6824.06,6824.06,5400],["2016-06-28",6824.06,6902.2,6824.06,6902.2,1200],["2016-06-29",6876.15,7162.66,6876.15,7162.66,1300],["2016-06-30",7162.66,7266.84,7162.66,7266.84,5300],["2016-07-01",7292.89,7501.26,7292.89,7501.26,5900],["2016-07-04",7292.89,7292.89,7162.66,7162.66,3000],["2016-07-05",7292.89,7318.93,7292.89,7318.93,4000],["2016-07-06",7475.21,7475.21,7344.98,7423.12,4900],["2016-07-07",7423.12,7423.12,7423.12,7423.12,1000],["2016-07-08",7423.12,7423.12,7423.12,7423.12,2100],["2016-07-11",7423.12,7423.12,7423.12,7423.12,500],["2016-07-12",7553.35,7553.35,7527.3,7527.3,1400],["2016-07-13",7553.35,7813.81,7553.35,7813.81,5600],["2016-07-14",7735.67,8308.68,7735.67,8308.68,14100],["2016-07-15",8334.73,8334.73,8204.5,8204.5,3400],["2016-07-18",8595.19,8595.19,8282.64,8282.64,200],["2016-07-19",8438.91,8438.91,8438.91,8438.91,0],["2016-07-20",8438.91,8438.91,8438.91,8438.91,0],["2016-07-21",7839.85,7839.85,7839.85,7839.85,400],["2016-07-22",7839.85,7839.85,7839.85,7839.85,0],["2016-07-25",7839.85,7839.85,7839.85,7839.85,0],["2016-07-26",7813.81,7813.81,7813.81,7813.81,400],["2016-07-27",8308.68,8308.68,8308.68,8308.68,1000],["2016-07-28",7944.04,7944.04,7944.04,7944.04,1000],["2016-07-29",8100.31,8126.36,7839.85,7839.85,9800],["2016-08-01",7683.58,7683.58,7683.58,7683.58,3400],["2016-08-02",8048.22,8048.22,8048.22,8048.22,200],["2016-08-03",8048.22,8048.22,8048.22,8048.22,0],["2016-08-04",7683.58,8022.18,7683.58,7683.58,1900],["2016-08-05",7813.81,7813.81,7813.81,7813.81,0],["2016-08-08",7813.81,7813.81,7813.81,7813.81,0],["2016-08-09",7553.35,7683.58,7292.89,7683.58,3800],["2016-08-10",7761.72,7761.72,7761.72,7761.72,100],["2016-08-11",7553.35,7553.35,7553.35,7553.35,1500],["2016-08-12",7553.35,7553.35,7553.35,7553.35,6800],["2016-08-15",7553.35,7553.35,7553.35,7553.35,3000],["2016-08-16",7553.35,7553.35,7553.35,7553.35,2700],["2016-08-17",7683.58,7683.58,7553.35,7553.35,3100],["2016-08-18",8569.14,8569.14,7553.35,7553.35,1500],["2016-08-19",7605.44,7605.44,7605.44,7605.44,1000],["2016-08-22",7579.39,7579.39,7579.39,7579.39,900],["2016-08-23",7501.26,7553.35,7501.26,7553.35,1400],["2016-08-24",7501.26,7501.26,7501.26,7501.26,1500],["2016-08-25",7475.21,7475.21,7449.16,7449.16,1500],["2016-08-26",7449.16,7449.16,7449.16,7449.16,800],["2016-08-29",7449.16,7449.16,7449.16,7449.16,0],["2016-08-30",7553.35,7553.35,7553.35,7553.35,1200],["2016-08-31",7553.35,7553.35,7553.35,7553.35,0],["2016-09-01",7813.81,7813.81,7813.81,7813.81,100],["2016-09-05",7553.35,7553.35,7553.35,7553.35,1200],["2016-09-06",7553.35,7553.35,7553.35,7553.35,0],["2016-09-07",7553.35,7553.35,7553.35,7553.35,0],["2016-09-08",7553.35,7553.35,7553.35,7553.35,0],["2016-09-09",7423.12,7423.12,7423.12,7423.12,100],["2016-09-12",7553.35,7553.35,7553.35,7553.35,2000],["2016-09-13",7553.35,7553.35,7553.35,7553.35,0],["2016-09-14",7553.35,7553.35,7553.35,7553.35,2000],["2016-09-15",7553.35,7553.35,7553.35,7553.35,0],["2016-09-16",8673.33,8673.33,8673.33,8673.33,100],["2016-09-19",7813.81,7813.81,7605.44,7683.58,600],["2016-09-20",7813.81,7813.81,7605.44,7605.44,1100],["2016-09-21",7631.49,7631.49,7631.49,7631.49,0],["2016-09-22",7683.58,7683.58,7631.49,7631.49,300],["2016-09-23",7657.53,7657.53,7657.53,7657.53,0],["2016-09-26",7657.53,7657.53,7657.53,7657.53,0],["2016-09-27",7657.53,7657.53,6511.51,7657.53,4400],["2016-09-28",7553.35,7553.35,7527.3,7527.3,2100],["2016-09-29",7553.35,7553.35,7553.35,7553.35,1800],["2016-09-30",7553.35,7553.35,7527.3,7553.35,1600],["2016-10-03",7501.26,7501.26,7501.26,7501.26,100],["2016-10-04",7501.26,7501.26,7501.26,7501.26,0],["2016-10-05",7527.3,7527.3,7527.3,7527.3,5100],["2016-10-06",7527.3,7527.3,7527.3,7527.3,0],["2016-10-07",7423.12,7423.12,7423.12,7423.12,200],["2016-10-10",7657.53,7657.53,7423.12,7423.12,300],["2016-10-11",7553.35,7553.35,7553.35,7553.35,1500],["2016-10-12",7683.58,7683.58,7683.58,7683.58,1000],["2016-10-13",7683.58,7683.58,7683.58,7683.58,0],["2016-10-14",7553.35,7553.35,7553.35,7553.35,2300],["2016-10-17",7553.35,7553.35,7553.35,7553.35,0],["2016-10-18",7553.35,7553.35,7553.35,7553.35,4500],["2016-10-19",7553.35,7553.35,7553.35,7553.35,2000],["2016-10-20",7683.58,7683.58,7683.58,7683.58,2000],["2016-10-21",7683.58,7683.58,7683.58,7683.58,200],["2016-10-24",7683.58,7683.58,7683.58,7683.58,0],["2016-10-25",7683.58,7683.58,7683.58,7683.58,2700],["2016-10-26",7683.58,7683.58,7683.58,7683.58,0],["2016-10-27",7553.35,7553.35,7553.35,7553.35,300],["2016-10-28",7553.35,7553.35,7553.35,7553.35,2100],["2016-10-31",7553.35,7553.35,7553.35,7553.35,5000],["2016-11-01",7553.35,7553.35,7553.35,7553.35,500],["2016-11-02",7553.35,7553.35,7553.35,7553.35,0],["2016-11-03",7553.35,7553.35,7553.35,7553.35,100],["2016-11-04",7553.35,7553.35,7553.35,7553.35,0],["2016-11-07",7553.35,7553.35,7553.35,7553.35,0],["2016-11-08",7553.35,7553.35,7553.35,7553.35,0],["2016-11-09",7553.35,7553.35,7553.35,7553.35,0],["2016-11-10",7553.35,7553.35,7553.35,7553.35,0],["2016-11-11",7032.43,7032.43,7032.43,7032.43,500],["2016-11-14",7553.35,7813.81,7553.35,7813.81,600],["2016-11-15",7761.72,7761.72,7761.72,7761.72,0],["2016-11-16",7813.81,7813.81,7813.81,7813.81,2000],["2016-11-17",7813.81,7813.81,7813.81,7813.81,2000],["2016-11-18",7813.81,7813.81,7813.81,7813.81,1100],["2016-11-21",7813.81,7813.81,7813.81,7813.81,0],["2016-11-22",7813.81,7813.81,7813.81,7813.81,0],["2016-11-23",7813.81,7813.81,7813.81,7813.81,0],["2016-11-24",7683.58,7813.81,7683.58,7813.81,5800],["2016-11-25",7787.76,7787.76,7787.76,7787.76,0],["2016-11-28",7787.76,7787.76,7787.76,7787.76,0],["2016-11-29",7787.76,7787.76,7787.76,7787.76,0],["2016-11-30",7735.67,7735.67,7735.67,7735.67,2300],["2016-12-01",7735.67,7735.67,7735.67,7735.67,0],["2016-12-02",7735.67,7735.67,7292.89,7475.21,3500],["2016-12-05",7553.35,7553.35,7553.35,7553.35,0],["2016-12-06",7292.89,7292.89,7292.89,7292.89,500],["2016-12-07",7423.12,7423.12,7423.12,7423.12,100],["2016-12-08",7423.12,7423.12,7423.12,7423.12,0],["2016-12-09",7292.89,7292.89,7292.89,7292.89,500],["2016-12-12",7162.66,7162.66,7162.66,7162.66,200],["2016-12-13",7162.66,7162.66,7162.66,7162.66,100],["2016-12-14",7162.66,7162.66,7162.66,7162.66,0],["2016-12-15",7162.66,7162.66,7162.66,7162.66,0],["2016-12-16",7162.66,7162.66,7162.66,7162.66,0],["2016-12-19",7162.66,7162.66,7162.66,7162.66,0],["2016-12-20",7162.66,7162.66,7162.66,7162.66,400],["2016-12-21",7162.66,7162.66,7162.66,7162.66,900],["2016-12-22",7162.66,7162.66,7162.66,7162.66,0],["2016-12-23",7162.66,7162.66,7162.66,7162.66,0],["2016-12-26",7162.66,7162.66,7162.66,7162.66,1000],["2016-12-27",7162.66,7162.66,7162.66,7162.66,0],["2016-12-28",7162.66,7162.66,7162.66,7162.66,0],["2016-12-29",7162.66,7162.66,7162.66,7162.66,0],["2016-12-30",7162.66,7162.66,7162.66,7162.66,0],["2017-01-03",7527.3,7527.3,7527.3,7527.3,100],["2017-01-04",7527.3,7527.3,7527.3,7527.3,0],["2017-01-05",7162.66,7553.35,7162.66,7553.35,5000],["2017-01-06",7240.79,7240.79,7240.79,7240.79,0],["2017-01-09",7292.89,7292.89,7292.89,7292.89,100],["2017-01-10",7188.7,7188.7,7188.7,7188.7,500],["2017-01-11",7188.7,7188.7,7188.7,7188.7,0],["2017-01-12",7188.7,7188.7,7188.7,7188.7,0],["2017-01-13",7188.7,7188.7,7188.7,7188.7,0],["2017-01-16",7188.7,7188.7,7188.7,7188.7,0],["2017-01-17",7188.7,7188.7,7188.7,7188.7,0],["2017-01-18",7188.7,7188.7,7188.7,7188.7,0],["2017-01-19",7188.7,7188.7,7188.7,7188.7,0],["2017-01-20",7501.26,7501.26,7501.26,7501.26,100],["2017-01-23",7683.58,7683.58,7683.58,7683.58,600],["2017-01-24",7683.58,7683.58,7683.58,7683.58,0],["2017-01-25",7683.58,7683.58,7683.58,7683.58,0],["2017-02-02",7683.58,7683.58,7683.58,7683.58,0],["2017-02-03",7813.81,7813.81,7813.81,7813.81,3500],["2017-02-06",7813.81,7813.81,7813.81,7813.81,0],["2017-02-07",7813.81,7813.81,7813.81,7813.81,0],["2017-02-08",7813.81,7813.81,7813.81,7813.81,0],["2017-02-09",7813.81,7813.81,7813.81,7813.81,0],["2017-02-10",7787.76,7787.76,7787.76,7787.76,200],["2017-02-13",7787.76,7787.76,7787.76,7787.76,0],["2017-02-14",7787.76,7787.76,7787.76,7787.76,0],["2017-02-15",7787.76,7787.76,7787.76,7787.76,3800],["2017-02-16",7787.76,7787.76,7787.76,7787.76,0],["2017-02-17",7787.76,7813.81,7787.76,7813.81,8300],["2017-02-20",7813.81,7813.81,7813.81,7813.81,0],["2017-02-21",7813.81,7813.81,7813.81,7813.81,0],["2017-02-22",7813.81,7813.81,7813.81,7813.81,0],["2017-02-23",7813.81,7813.81,7813.81,7813.81,129900],["2017-02-24",7813.81,7813.81,7813.81,7813.81,0],["2017-02-27",7423.12,7553.35,7423.12,7553.35,1300],["2017-02-28",7423.12,7423.12,7423.12,7423.12,400],["2017-03-01",7423.12,7423.12,7423.12,7423.12,0],["2017-03-02",7423.12,7423.12,7423.12,7423.12,0],["2017-03-03",7423.12,7423.12,7423.12,7423.12,0],["2017-03-06",7423.12,7423.12,7423.12,7423.12,0],["2017-03-07",7553.35,7553.35,7553.35,7553.35,5700],["2017-03-08",7553.35,7579.39,7553.35,7579.39,3400],["2017-03-09",7553.35,7553.35,7553.35,7553.35,1500],["2017-03-10",7449.16,7449.16,7449.16,7449.16,600],["2017-03-13",7449.16,7449.16,7449.16,7449.16,0],["2017-03-14",7449.16,7449.16,7449.16,7449.16,0],["2017-03-15",7553.35,7683.58,7553.35,7683.58,8400],["2017-03-16",7813.81,8074.27,7735.67,8074.27,2000],["2017-03-17",8074.27,8204.5,8074.27,8204.5,2400],["2017-03-20",8126.36,8126.36,8126.36,8126.36,0],["2017-03-21",8334.73,8334.73,8334.73,8334.73,300],["2017-03-22",8334.73,8334.73,8334.73,8334.73,0],["2017-03-23",8334.73,8334.73,8334.73,8334.73,0],["2017-03-24",8334.73,8334.73,8334.73,8334.73,0],["2017-03-27",8334.73,8334.73,8334.73,8334.73,0],["2017-03-28",8334.73,8334.73,8334.73,8334.73,0],["2017-03-29",8334.73,8334.73,8334.73,8334.73,0],["2017-03-30",8334.73,8334.73,8334.73,8334.73,0],["2017-03-31",8204.5,8204.5,8204.5,8204.5,3400],["2017-04-03",8204.5,8204.5,8204.5,8204.5,0],["2017-04-04",8334.73,8334.73,8204.5,8204.5,4300],["2017-04-05",8282.64,8282.64,8204.5,8230.54,5700],["2017-04-07",8334.73,8438.91,8256.59,8282.64,5600],["2017-04-10",8412.87,9116.11,8412.87,8725.42,29200],["2017-04-11",8595.19,8595.19,8464.96,8464.96,8800],["2017-04-12",8517.05,8595.19,8517.05,8595.19,22100],["2017-04-13",8647.28,8647.28,8517.05,8517.05,5700],["2017-04-14",8517.05,8517.05,8464.96,8464.96,1500],["2017-04-17",8464.96,8464.96,8464.96,8464.96,1800],["2017-04-18",8595.19,8595.19,8464.96,8491.0,11300],["2017-04-19",8906.65,8906.65,8817.58,8817.58,2200],["2017-04-20",8728.51,8728.51,8728.51,8728.51,0],["2017-04-21",8698.83,8698.83,8698.83,8698.83,200],["2017-04-24",8045.67,8312.87,8045.67,8312.87,1200],["2017-04-25",8015.98,8312.87,7926.92,8312.87,3100],["2017-04-26",8105.05,8105.05,8105.05,8105.05,0],["2017-04-27",8015.98,8015.98,8015.98,8015.98,100],["2017-04-28",8312.87,8609.76,8312.87,8609.76,5600],["2017-05-03",8431.63,8461.32,8431.63,8461.32,2900],["2017-05-04",8194.12,8312.87,8194.12,8312.87,5300],["2017-05-05",8045.67,8283.18,8045.67,8283.18,1100],["2017-05-08",8164.43,8164.43,8164.43,8164.43,100],["2017-05-09",8312.87,8312.87,8312.87,8312.87,100],["2017-05-10",8312.87,8312.87,8312.87,8312.87,0],["2017-05-11",8312.87,8312.87,8015.98,8015.98,200],["2017-05-12",8431.63,8431.63,8312.87,8312.87,10800],["2017-05-15",8283.18,8283.18,8283.18,8283.18,2100],["2017-05-16",8283.18,8283.18,8283.18,8283.18,0],["2017-05-17",8015.98,8015.98,8015.98,8015.98,1000],["2017-05-18",8015.98,8015.98,8015.98,8015.98,200],["2017-05-19",7897.23,8015.98,7897.23,8015.98,10900],["2017-05-22",8312.87,8312.87,8312.87,8312.87,100],["2017-05-23",8283.18,8283.18,8283.18,8283.18,1000],["2017-05-24",8015.98,8283.18,7956.61,8283.18,5500],["2017-05-25",8283.18,8312.87,8015.98,8015.98,5200],["2017-05-26",8283.18,8283.18,8283.18,8283.18,400],["2017-05-29",8283.18,8283.18,8283.18,8283.18,0],["2017-05-30",8283.18,8312.87,8015.98,8015.98,4500],["2017-05-31",8283.18,8283.18,8283.18,8283.18,0],["2017-06-01",8045.67,8045.67,7956.61,7956.61,6600],["2017-06-02",8283.18,8312.87,8253.49,8253.49,7700],["2017-06-05",8015.98,8015.98,8015.98,8015.98,1700],["2017-06-06",8045.67,8045.67,8045.67,8045.67,800],["2017-06-07",8312.87,8312.87,8015.98,8015.98,4700],["2017-06-08",8164.43,8164.43,8164.43,8164.43,2200],["2017-06-09",8164.43,8164.43,8164.43,8164.43,0],["2017-06-12",8164.43,8164.43,8164.43,8164.43,800],["2017-06-13",8164.43,8164.43,8164.43,8164.43,600],["2017-06-14",8164.43,8164.43,7897.23,7956.61,5800],["2017-06-15",8075.36,8075.36,8075.36,8075.36,0],["2017-06-16",7422.21,8075.36,7422.21,8045.67,1200],["2017-06-19",8015.98,8015.98,8015.98,8015.98,1300],["2017-06-20",8015.98,8015.98,7867.54,7867.54,900],["2017-06-21",8015.98,8015.98,8015.98,8015.98,3900],["2017-06-22",7867.54,8253.49,7867.54,8253.49,600],["2017-06-23",8015.98,8015.98,8015.98,8015.98,400],["2017-06-26",8015.98,8015.98,8015.98,8015.98,0],["2017-06-27",8253.49,8253.49,8164.43,8164.43,600],["2017-06-28",8223.8,8223.8,8223.8,8223.8,0],["2017-06-29",8223.8,8223.8,8223.8,8223.8,0],["2017-06-30",8223.8,8223.8,8223.8,8223.8,0],["2017-07-03",8223.8,8223.8,8045.67,8045.67,9500],["2017-07-04",8312.87,8312.87,8312.87,8312.87,800],["2017-07-05",8312.87,8312.87,8312.87,8312.87,0],["2017-07-06",8015.98,8015.98,8015.98,8015.98,1600],["2017-07-07",8015.98,8015.98,8015.98,8015.98,0],["2017-07-10",8015.98,8015.98,8015.98,8015.98,0],["2017-07-11",8015.98,8015.98,8015.98,8015.98,0],["2017-07-12",8015.98,8015.98,8015.98,8015.98,0],["2017-07-13",8015.98,8015.98,8015.98,8015.98,0],["2017-07-14",8015.98,8015.98,8015.98,8015.98,0],["2017-07-17",8015.98,8015.98,8015.98,8015.98,1000],["2017-07-18",8105.05,8105.05,8105.05,8105.05,400],["2017-07-19",8015.98,8015.98,8015.98,8015.98,2300],["2017-07-20",8015.98,8015.98,8015.98,8015.98,0],["2017-07-21",8015.98,8015.98,8015.98,8015.98,0],["2017-07-24",8045.67,8045.67,8045.67,8045.67,300],["2017-07-25",8045.67,8045.67,8045.67,8045.67,500],["2017-07-26",8015.98,8015.98,8015.98,8015.98,1400],["2017-07-27",7986.29,7986.29,7986.29,7986.29,2000],["2017-07-28",8015.98,8015.98,8015.98,8015.98,0],["2017-07-31",8015.98,8015.98,8015.98,8015.98,0],["2017-08-01",8015.98,8015.98,8015.98,8015.98,0],["2017-08-02",8015.98,8015.98,8015.98,8015.98,0],["2017-08-03",8015.98,8015.98,8015.98,8015.98,0],["2017-08-04",8015.98,8015.98,8015.98,8015.98,0],["2017-08-07",8015.98,8015.98,8015.98,8015.98,0],["2017-08-08",8015.98,8015.98,8015.98,8015.98,0],["2017-08-09",8015.98,8015.98,8015.98,8015.98,0],["2017-08-10",8015.98,8015.98,8015.98,8015.98,0],["2017-08-11",8105.05,8253.49,8105.05,8253.49,3500],["2017-08-14",8194.12,8194.12,8194.12,8194.12,0],["2017-08-15",8194.12,8194.12,8194.12,8194.12,0],["2017-08-16",8312.87,8312.87,8312.87,8312.87,100],["2017-08-17",8312.87,8312.87,8312.87,8312.87,0],["2017-08-18",8312.87,8312.87,8312.87,8312.87,0],["2017-08-21",8015.98,8015.98,8015.98,8015.98,1100],["2017-08-22",8075.36,8075.36,7867.54,7867.54,2600],["2017-08-23",8164.43,8164.43,8164.43,8164.43,2100],["2017-08-24",8164.43,8164.43,8164.43,8164.43,0],["2017-08-25",8015.98,8164.43,8015.98,8164.43,1700],["2017-08-28",8164.43,8164.43,8164.43,8164.43,0],["2017-08-29",8164.43,8164.43,8164.43,8164.43,0],["2017-08-30",8164.43,8164.43,8164.43,8164.43,0],["2017-08-31",8253.49,8253.49,8253.49,8253.49,300],["2017-09-01",8253.49,8253.49,8253.49,8253.49,0],["2017-09-05",8164.43,8223.8,8164.43,8223.8,1000],["2017-09-06",8015.98,8015.98,8015.98,8015.98,7900],["2017-09-07",8015.98,8015.98,8015.98,8015.98,4000],["2017-09-08",8015.98,8015.98,8015.98,8015.98,0],["2017-09-11",8015.98,8015.98,8015.98,8015.98,0],["2017-09-12",8015.98,8015.98,8015.98,8015.98,0],["2017-09-13",8015.98,8015.98,8015.98,8015.98,0],["2017-09-14",8164.43,8164.43,8164.43,8164.43,1700],["2017-09-15",8164.43,8164.43,8164.43,8164.43,2500],["2017-09-18",8164.43,8164.43,8164.43,8164.43,0],["2017-09-19",8164.43,8164.43,8164.43,8164.43,0],["2017-09-20",8015.98,8015.98,8015.98,8015.98,1200],["2017-09-21",8045.67,8045.67,8015.98,8045.67,3800],["2017-09-22",8015.98,8015.98,8015.98,8015.98,1000],["2017-09-25",8015.98,8015.98,8015.98,8015.98,0],["2017-09-26",8015.98,8015.98,8015.98,8015.98,0],["2017-09-27",8015.98,8015.98,8015.98,8015.98,400],["2017-09-28",8045.67,8045.67,8045.67,8045.67,100],["2017-09-29",8045.67,8045.67,8045.67,8045.67,0],["2017-10-02",8045.67,8045.67,8045.67,8045.67,0],["2017-10-03",8045.67,8045.67,8045.67,8045.67,0],["2017-10-04",8015.98,8075.36,8015.98,8015.98,5300],["2017-10-05",8015.98,8015.98,8015.98,8015.98,100],["2017-10-06",8015.98,8015.98,8015.98,8015.98,700],["2017-10-09",8015.98,8015.98,8015.98,8015.98,500],["2017-10-10",8105.05,8105.05,8105.05,8105.05,100],["2017-10-11",8164.43,8164.43,8164.43,8164.43,1000],["2017-10-12",8312.87,8431.63,8164.43,8431.63,3300],["2017-10-13",8312.87,8342.56,8312.87,8342.56,2000],["2017-10-16",8431.63,8431.63,8431.63,8431.63,800],["2017-10-17",8431.63,8431.63,8431.63,8431.63,0],["2017-10-18",8431.63,8431.63,8431.63,8431.63,0],["2017-10-19",8431.63,8431.63,8431.63,8431.63,0],["2017-10-20",8372.25,8372.25,8253.49,8253.49,1400],["2017-10-23",8342.56,8342.56,8342.56,8342.56,0],["2017-10-24",8461.32,8461.32,8461.32,8461.32,1000],["2017-10-25",8461.32,8461.32,8461.32,8461.32,0],["2017-10-26",8609.76,9708.25,8609.76,9708.25,600],["2017-10-27",9262.91,9262.91,9262.91,9262.91,0],["2017-10-30",9262.91,9262.91,9262.91,9262.91,0],["2017-10-31",8995.71,8995.71,8995.71,8995.71,3500],["2017-11-01",8609.76,8609.76,8609.76,8609.76,2500],["2017-11-02",8609.76,8609.76,8609.76,8609.76,0],["2017-11-03",8609.76,8609.76,8609.76,8609.76,0],["2017-11-06",8758.2,8817.58,8758.2,8758.2,1800],["2017-11-07",8758.2,8758.2,8758.2,8758.2,0],["2017-11-08",8817.58,8817.58,8817.58,8817.58,1600],["2017-11-09",8758.2,8758.2,8758.2,8758.2,800],["2017-11-10",8758.2,8758.2,8758.2,8758.2,0],["2017-11-13",8758.2,8758.2,8758.2,8758.2,0],["2017-11-14",8758.2,8758.2,8758.2,8758.2,0],["2017-11-15",8758.2,8758.2,8758.2,8758.2,100],["2017-11-16",8817.58,8847.27,8817.58,8847.27,4510],["2017-11-17",8847.27,8847.27,8847.27,8847.27,100],["2017-11-20",8847.27,8847.27,8847.27,8847.27,0],["2017-11-21",8847.27,8847.27,8847.27,8847.27,0],["2017-11-22",8847.27,8847.27,8847.27,8847.27,0],["2017-11-23",8847.27,8847.27,8847.27,8847.27,0],["2017-11-24",9055.09,10064.51,8876.96,8876.96,1400],["2017-11-27",8995.71,8995.71,8995.71,8995.71,0],["2017-11-28",8995.71,8995.71,8995.71,8995.71,1500],["2017-11-29",8995.71,8995.71,8995.71,8995.71,0],["2017-11-30",8758.2,8758.2,8758.2,8758.2,7300],["2017-12-01",8758.2,8758.2,8758.2,8758.2,0],["2017-12-04",8758.2,8758.2,8758.2,8758.2,0],["2017-12-05",8758.2,8758.2,8758.2,8758.2,0],["2017-12-06",9203.54,9203.54,9203.54,9203.54,100],["2017-12-07",9055.09,9441.05,8906.65,8906.65,4700],["2017-12-08",8906.65,8906.65,8906.65,8906.65,0],["2017-12-11",8906.65,8906.65,8906.65,8906.65,0],["2017-12-12",8906.65,8906.65,8906.65,8906.65,0],["2017-12-13",8906.65,8906.65,8906.65,8906.65,0],["2017-12-14",8906.65,8906.65,8906.65,8906.65,0],["2017-12-15",8906.65,8906.65,8906.65,8906.65,0],["2017-12-18",8906.65,8906.65,8906.65,8906.65,0],["2017-12-19",8906.65,8906.65,8906.65,8906.65,0],["2017-12-20",8906.65,9500.42,8906.65,9500.42,2100],["2017-12-21",9500.42,9500.42,9500.42,9500.42,2200],["2017-12-22",9648.87,9648.87,9648.87,9648.87,100],["2017-12-25",9648.87,9648.87,9648.87,9648.87,0],["2017-12-26",9648.87,9648.87,9648.87,9648.87,0],["2017-12-27",8936.34,9648.87,8936.34,9648.87,500],["2017-12-28",9233.22,9233.22,9233.22,9233.22,0],["2017-12-29",9500.42,9500.42,9500.42,9500.42,1800],["2018-01-02",9500.42,9500.42,9500.42,9500.42,0],["2018-01-03",9500.42,9500.42,9500.42,9500.42,0],["2018-01-04",9500.42,9500.42,9500.42,9500.42,0],["2018-01-05",9500.42,9500.42,9500.42,9500.42,0],["2018-01-08",9500.42,9500.42,9500.42,9500.42,100],["2018-01-09",9767.62,9767.62,9767.62,9767.62,100],["2018-01-10",9767.62,9767.62,9767.62,9767.62,0],["2018-01-11",9797.31,9797.31,9797.31,9797.31,290],["2018-01-12",9797.31,9797.31,9797.31,9797.31,1600],["2018-01-15",9797.31,9797.31,9797.31,9797.31,0],["2018-01-16",9797.31,9797.31,9797.31,9797.31,1500],["2018-01-17",10391.09,10391.09,10391.09,10391.09,100],["2018-01-18",9797.31,9797.31,9797.31,9797.31,2500],["2018-01-19",9797.31,9797.31,9797.31,9797.31,2400],["2018-01-22",9797.31,9797.31,9797.31,9797.31,2800],["2018-01-23",9797.31,9797.31,9797.31,9797.31,0],["2018-01-24",9797.31,9797.31,9797.31,9797.31,0],["2018-01-25",9797.31,9797.31,9797.31,9797.31,1000],["2018-01-26",9797.31,9797.31,9797.31,9797.31,0],["2018-01-29",9797.31,9797.31,9797.31,9797.31,0],["2018-01-30",9797.31,9797.31,9797.31,9797.31,0],["2018-01-31",9797.31,9916.07,9797.31,9916.07,8500],["2018-02-01",9797.31,9797.31,9797.31,9797.31,1500],["2018-02-02",9797.31,9797.31,9797.31,9797.31,3000],["2018-02-05",9797.31,9797.31,9797.31,9797.31,10030],["2018-02-06",9797.31,9797.31,9797.31,9797.31,6600],["2018-02-07",9797.31,9797.31,9797.31,9797.31,7202],["2018-02-08",9797.31,9797.31,9797.31,9797.31,2402],["2018-02-09",9797.31,10094.2,9797.31,10094.2,4930],["2018-02-12",10064.51,10064.51,10064.51,10064.51,30],["2018-02-13",10064.51,10064.51,10064.51,10064.51,30],["2018-02-21",10094.2,10391.09,10094.2,10391.09,116400],["2018-02-22",10212.96,10212.96,10212.96,10212.96,17],["2018-02-23",10212.96,10212.96,10212.96,10212.96,0],["2018-02-26",10212.96,10212.96,10212.96,10212.96,0],["2018-02-27",10094.2,10094.2,10094.2,10094.2,1227],["2018-02-28",10094.2,10094.2,10094.2,10094.2,0],["2018-03-01",10094.2,10094.2,10094.2,10094.2,0],["2018-03-02",10094.2,10094.2,10094.2,10094.2,0],["2018-03-05",10094.2,10094.2,10094.2,10094.2,0],["2018-03-06",10094.2,10391.09,10094.2,10391.09,2600],["2018-03-07",10331.71,10331.71,10331.71,10331.71,1500],["2018-03-08",10391.09,10391.09,10391.09,10391.09,1800],["2018-03-09",10391.09,10391.09,10391.09,10391.09,0],["2018-03-12",10509.84,10509.84,10509.84,10509.84,2300],["2018-03-13",10509.84,10509.84,10509.84,10509.84,0],["2018-03-14",10509.84,10509.84,10509.84,10509.84,0],["2018-03-15",10391.09,10391.09,10391.09,10391.09,2400],["2018-03-16",10391.09,10391.09,10391.09,10391.09,0],["2018-03-19",10687.98,10687.98,10687.98,10687.98,700],["2018-03-20",10687.98,10687.98,10687.98,10687.98,100],["2018-03-21",10687.98,10687.98,10687.98,10687.98,0],["2018-03-22",10687.98,10687.98,10687.98,10687.98,0],["2018-03-23",10687.98,10687.98,10687.98,10687.98,0],["2018-03-26",10391.09,10391.09,10272.33,10272.33,9800],["2018-03-27",10391.09,10391.09,10331.71,10391.09,9960],["2018-03-28",10391.09,10391.09,10391.09,10391.09,4000],["2018-03-29",10420.78,10628.6,10420.78,10569.22,11104],["2018-03-30",10687.98,10687.98,10569.22,10687.98,14500],["2018-04-02",10687.98,11875.53,10687.98,11727.09,7500],["2018-04-03",11370.82,11370.82,11370.82,11370.82,0],["2018-04-04",11370.82,11370.82,11370.82,11370.82,0],["2018-04-05",11370.82,11370.82,11370.82,11370.82,0],["2018-04-06",9945.32,11602.88,9879.02,11602.88,3500],["2018-04-09",11105.61,11271.37,11105.61,11271.37,2500],["2018-04-10",11271.37,11271.37,11271.37,11271.37,1700],["2018-04-11",11105.61,11105.61,11105.61,11105.61,500],["2018-04-12",10939.86,10939.86,10774.1,10774.1,1200],["2018-04-13",10774.1,10774.1,10774.1,10774.1,600],["2018-04-16",10608.35,10608.35,10608.35,10608.35,500],["2018-04-17",10608.35,10608.35,10608.35,10608.35,0],["2018-04-18",10608.35,10608.35,10608.35,10608.35,0],["2018-04-19",10608.35,10608.35,10608.35,10608.35,0],["2018-04-20",10608.35,10608.35,10608.35,10608.35,0],["2018-04-23",10608.35,10608.35,10608.35,10608.35,0],["2018-04-24",9116.55,9116.55,9116.55,9116.55,1000],["2018-04-26",10475.74,10475.74,10111.08,10111.08,800],["2018-04-27",10276.83,10276.83,10276.83,10276.83,0],["2018-05-02",10276.83,10276.83,10276.83,10276.83,0],["2018-05-03",10939.86,10939.86,10774.1,10873.55,6000],["2018-05-04",9978.47,10111.08,9945.32,9945.32,2700],["2018-05-07",10011.63,10011.63,10011.63,10011.63,1000],["2018-05-08",10608.35,10608.35,9812.72,9812.72,600],["2018-05-09",10276.83,10276.83,10276.83,10276.83,400],["2018-05-10",10276.83,10276.83,10276.83,10276.83,0],["2018-05-11",10111.08,10111.08,10111.08,10111.08,200],["2018-05-14",10111.08,10111.08,10111.08,10111.08,100],["2018-05-15",10111.08,10111.08,10111.08,10111.08,0],["2018-05-16",10111.08,10111.08,10111.08,10111.08,0],["2018-05-17",9945.32,9945.32,9945.32,9945.32,500],["2018-05-18",9945.32,9945.32,9945.32,9945.32,0],["2018-05-21",10111.08,10442.59,10044.78,10044.78,500],["2018-05-22",10111.08,10111.08,10111.08,10111.08,1300],["2018-05-23",10111.08,10111.08,10111.08,10111.08,500],["2018-05-24",10111.08,10111.08,10111.08,10111.08,0],["2018-05-25",10111.08,10111.08,10111.08,10111.08,0],["2018-05-28",10144.23,10144.23,10144.23,10144.23,100],["2018-05-29",9481.21,10144.23,9481.21,10144.23,600],["2018-05-30",9580.66,9580.66,9580.66,9580.66,0],["2018-05-31",10177.38,10276.83,10177.38,10276.83,1300],["2018-06-01",10243.68,10243.68,10243.68,10243.68,0],["2018-06-04",10276.83,10276.83,10276.83,10276.83,4000],["2018-06-05",10276.83,10276.83,10276.83,10276.83,0],["2018-06-06",10276.83,10276.83,10276.83,10276.83,0],["2018-06-07",10111.08,10111.08,10111.08,10111.08,500],["2018-06-08",10111.08,10111.08,10111.08,10111.08,0],["2018-06-11",9978.47,9978.47,9978.47,9978.47,500],["2018-06-12",10276.83,10442.59,10276.83,10442.59,2000],["2018-06-13",10309.99,10309.99,10309.99,10309.99,0],["2018-06-14",10309.99,10309.99,10309.99,10309.99,0],["2018-06-15",10309.99,10309.99,10309.99,10309.99,0],["2018-06-18",10442.59,10442.59,10442.59,10442.59,500],["2018-06-19",10442.59,10442.59,10442.59,10442.59,6500],["2018-06-20",10442.59,10442.59,10442.59,10442.59,0],["2018-06-21",9448.06,9448.06,9448.06,9448.06,500],["2018-06-22",9448.06,9448.06,9448.06,9448.06,0],["2018-06-25",9448.06,9448.06,9448.06,9448.06,0],["2018-06-26",9448.06,9448.06,9448.06,9448.06,0],["2018-06-27",9448.06,9448.06,9448.06,9448.06,0],["2018-06-28",9448.06,9448.06,9448.06,9448.06,0],["2018-06-29",9448.06,9448.06,9448.06,9448.06,0],["2018-07-02",9845.87,9845.87,9845.87,9845.87,200],["2018-07-03",9845.87,9845.87,9845.87,9845.87,0],["2018-07-04",9845.87,9845.87,9845.87,9845.87,0],["2018-07-05",9845.87,9845.87,9845.87,9845.87,0],["2018-07-06",9845.87,9845.87,9845.87,9845.87,0],["2018-07-09",9845.87,9845.87,9845.87,9845.87,0],["2018-07-10",9845.87,9845.87,9845.87,9845.87,0],["2018-07-11",9845.87,9845.87,9845.87,9845.87,100],["2018-07-12",9845.87,9845.87,9845.87,9845.87,0],["2018-07-13",9845.87,9845.87,9845.87,9845.87,0],["2018-07-16",9845.87,9845.87,9845.87,9845.87,0],["2018-07-17",9845.87,9845.87,9845.87,9845.87,0],["2018-07-18",9845.87,9845.87,9845.87,9845.87,0],["2018-07-19",9845.87,9845.87,9845.87,9845.87,0],["2018-07-20",9845.87,9845.87,9845.87,9845.87,0],["2018-07-23",9845.87,9845.87,9845.87,9845.87,0],["2018-07-24",9845.87,9845.87,9845.87,9845.87,0],["2018-07-25",9845.87,9845.87,9845.87,9845.87,0],["2018-07-26",9845.87,9845.87,9845.87,9845.87,0],["2018-07-27",10111.08,10111.08,10111.08,10111.08,100],["2018-07-30",10111.08,10111.08,10111.08,10111.08,0],["2018-07-31",10111.08,10111.08,10111.08,10111.08,0],["2018-08-01",10111.08,10111.08,10111.08,10111.08,0],["2018-08-02",10111.08,10111.08,10111.08,10111.08,0],["2018-08-03",10111.08,10111.08,10111.08,10111.08,0],["2018-08-06",9448.06,9448.06,9448.06,9448.06,500],["2018-08-07",10442.59,10840.4,10442.59,10840.4,2900],["2018-08-08",10608.35,10608.35,10608.35,10608.35,0],["2018-08-09",10608.35,10608.35,10608.35,10608.35,0],["2018-08-10",10608.35,10608.35,10608.35,10608.35,0],["2018-08-13",10608.35,10608.35,10608.35,10608.35,0],["2018-08-14",10608.35,10608.35,10608.35,10608.35,5000],["2018-08-15",10608.35,10608.35,10608.35,10608.35,1200],["2018-08-16",10608.35,10608.35,10608.35,10608.35,0],["2018-08-17",10608.35,10608.35,10608.35,10608.35,0],["2018-08-20",10608.35,10608.35,10608.35,10608.35,0],["2018-08-21",10608.35,10608.35,10608.35,10608.35,0],["2018-08-22",10608.35,10608.35,10608.35,10608.35,0],["2018-08-23",10608.35,10608.35,10608.35,10608.35,0],["2018-08-24",10608.35,10608.35,10608.35,10608.35,0],["2018-08-27",10608.35,10608.35,10608.35,10608.35,0],["2018-08-28",11602.88,11602.88,11602.88,11602.88,2300],["2018-08-29",11602.88,11602.88,11602.88,11602.88,0],["2018-08-30",11602.88,11602.88,11602.88,11602.88,0],["2018-08-31",11602.88,11602.88,11602.88,11602.88,0],["2018-09-04",11602.88,11602.88,11602.88,11602.88,0],["2018-09-05",11602.88,11602.88,11602.88,11602.88,0],["2018-09-06",11602.88,11602.88,11602.88,11602.88,0],["2018-09-07",11602.88,11602.88,11602.88,11602.88,0],["2018-09-10",11602.88,11602.88,11602.88,11602.88,0],["2018-09-11",11602.88,11602.88,11602.88,11602.88,0],["2018-09-12",11602.88,11602.88,11602.88,11602.88,0],["2018-09-13",11602.88,11602.88,11602.88,11602.88,0],["2018-09-14",11602.88,11602.88,11602.88,11602.88,0],["2018-09-17",11602.88,11602.88,11602.88,11602.88,0],["2018-09-18",11602.88,11602.88,11602.88,11602.88,0],["2018-09-19",11901.24,11934.39,11901.24,11934.39,1500],["2018-09-20",11934.39,11934.39,11934.39,11934.39,0],["2018-09-21",11934.39,11934.39,11934.39,11934.39,0],["2018-09-24",12100.14,12199.6,12100.14,12199.6,2100],["2018-09-25",12166.45,12166.45,12166.45,12166.45,0],["2018-09-26",12166.45,12166.45,12166.45,12166.45,0],["2018-09-27",11602.88,12166.45,11602.88,12166.45,1900],["2018-09-28",11934.39,11934.39,11934.39,11934.39,0],["2018-10-01",12100.14,12100.14,12100.14,12100.14,1600],["2018-10-02",12100.14,12100.14,12100.14,12100.14,0],["2018-10-03",12100.14,12100.14,12100.14,12100.14,0],["2018-10-04",12100.14,12100.14,12100.14,12100.14,0],["2018-10-05",12100.14,12100.14,12100.14,12100.14,0],["2018-10-08",12100.14,12100.14,12100.14,12100.14,0],["2018-10-09",12100.14,12100.14,12100.14,12100.14,0],["2018-10-10",12100.14,12100.14,12100.14,12100.14,0],["2018-10-11",12100.14,12100.14,12100.14,12100.14,0],["2018-10-12",12100.14,12100.14,12100.14,12100.14,0],["2018-10-15",12100.14,12100.14,12100.14,12100.14,0],["2018-10-16",12100.14,12100.14,12100.14,12100.14,0],["2018-10-17",12100.14,12100.14,12100.14,12100.14,0],["2018-10-18",12066.99,12066.99,12066.99,12066.99,1400],["2018-10-19",12066.99,12066.99,12066.99,12066.99,0],["2018-10-22",12066.99,12066.99,12066.99,12066.99,0],["2018-10-23",12066.99,12066.99,12066.99,12066.99,0],["2018-10-24",12066.99,12066.99,12066.99,12066.99,0],["2018-10-25",12066.99,12066.99,12066.99,12066.99,0],["2018-10-26",11602.88,11602.88,11602.88,11602.88,1300],["2018-10-29",11602.88,11602.88,11602.88,11602.88,0],["2018-10-30",11602.88,11602.88,11602.88,11602.88,0],["2018-10-31",11602.88,11602.88,11602.88,11602.88,0],["2018-11-01",11602.88,11602.88,11602.88,11602.88,1000],["2018-11-02",11602.88,11602.88,11602.88,11602.88,0],["2018-11-05",11602.88,11602.88,11602.88,11602.88,0],["2018-11-06",11602.88,11602.88,11602.88,11602.88,0],["2018-11-07",11602.88,11602.88,11602.88,11602.88,0],["2018-11-08",11602.88,11602.88,11602.88,11602.88,0],["2018-11-09",11602.88,11602.88,11602.88,11602.88,0],["2018-11-12",11602.88,11602.88,11602.88,11602.88,0],["2018-11-13",11602.88,11602.88,11602.88,11602.88,0],["2018-11-14",11602.88,11602.88,11602.88,11602.88,0],["2018-11-15",11602.88,11602.88,11602.88,11602.88,0],["2018-11-16",11602.88,11602.88,11602.88,11602.88,0],["2018-11-19",11602.88,11602.88,11602.88,11602.88,0],["2018-11-20",11602.88,11602.88,11602.88,11602.88,0],["2018-11-21",11602.88,11602.88,11602.88,11602.88,0],["2018-11-22",11602.88,11602.88,11602.88,11602.88,0],["2018-11-23",11768.63,11768.63,11768.63,11768.63,1100],["2018-11-26",11768.63,11768.63,11768.63,11768.63,0],["2018-11-27",11768.63,11768.63,11768.63,11768.63,1000],["2018-11-28",11768.63,11768.63,11768.63,11768.63,0],["2018-11-29",11768.63,11768.63,11768.63,11768.63,0],["2018-11-30",11768.63,11768.63,11768.63,11768.63,0],["2018-12-03",11768.63,11768.63,11768.63,11768.63,0],["2018-12-04",11768.63,11768.63,11768.63,11768.63,0],["2018-12-05",11768.63,11768.63,11768.63,11768.63,0],["2018-12-06",11768.63,11768.63,11768.63,11768.63,0],["2018-12-07",11768.63,11768.63,11768.63,11768.63,0],["2018-12-10",11768.63,11768.63,11768.63,11768.63,0],["2018-12-11",11768.63,11768.63,11768.63,11768.63,0],["2018-12-12",11768.63,11768.63,11768.63,11768.63,0],["2018-12-13",11768.63,11768.63,11768.63,11768.63,0],["2018-12-14",11768.63,11768.63,11768.63,11768.63,0],["2018-12-17",11768.63,11768.63,11768.63,11768.63,0],["2018-12-18",11768.63,11768.63,11768.63,11768.63,0],["2018-12-19",11768.63,11768.63,11768.63,11768.63,1000],["2018-12-20",11768.63,11768.63,11768.63,11768.63,0],["2018-12-21",11768.63,11768.63,11768.63,11768.63,0],["2018-12-24",11768.63,11768.63,11768.63,11768.63,0],["2018-12-25",11768.63,11768.63,11768.63,11768.63,0],["2018-12-26",11768.63,11768.63,11768.63,11768.63,0],["2018-12-27",11768.63,11768.63,11768.63,11768.63,100],["2018-12-28",11768.63,11768.63,11768.63,11768.63,0],["2019-01-02",11768.63,11768.63,11768.63,11768.63,1500],["2019-01-03",11768.63,11768.63,11768.63,11768.63,0],["2019-01-04",11768.63,11768.63,11768.63,11768.63,0],["2019-01-07",11768.63,11768.63,11768.63,11768.63,0],["2019-01-08",11768.63,11768.63,11768.63,11768.63,0],["2019-01-09",11768.63,11768.63,11768.63,11768.63,0],["2019-01-10",11768.63,11768.63,11768.63,11768.63,0],["2019-01-11",11768.63,11768.63,11768.63,11768.63,1000],["2019-01-14",11768.63,11768.63,11768.63,11768.63,0],["2019-01-15",11768.63,11768.63,11768.63,11768.63,1500],["2019-01-16",11768.63,11768.63,11768.63,11768.63,0],["2019-01-17",11768.63,11768.63,11768.63,11768.63,0],["2019-01-18",11768.63,11768.63,11768.63,11768.63,0],["2019-01-21",11768.63,11768.63,11768.63,11768.63,0],["2019-01-22",11768.63,11768.63,11768.63,11768.63,0],["2019-01-23",11768.63,11768.63,11768.63,11768.63,0],["2019-01-24",11768.63,11768.63,11768.63,11768.63,0],["2019-01-25",11768.63,11768.63,11768.63,11768.63,1300],["2019-01-28",11768.63,11768.63,11768.63,11768.63,0],["2019-01-29",11768.63,11768.63,11768.63,11768.63,0],["2019-01-30",11768.63,11768.63,11768.63,11768.63,2700],["2019-01-31",11768.63,11768.63,11768.63,11768.63,5100],["2019-02-01",11768.63,11768.63,11768.63,11768.63,0],["2019-02-11",11768.63,11768.63,11768.63,11768.63,0],["2019-02-12",11768.63,11768.63,11768.63,11768.63,0],["2019-02-13",11768.63,11768.63,11768.63,11768.63,3400],["2019-02-14",11768.63,11768.63,11768.63,11768.63,2000],["2019-02-15",11768.63,11768.63,11768.63,11768.63,1000],["2019-02-18",11768.63,11768.63,11768.63,11768.63,0],["2019-02-19",11768.63,11768.63,11768.63,11768.63,0],["2019-02-20",11768.63,11768.63,11768.63,11768.63,0],["2019-02-21",11768.63,11768.63,11768.63,11768.63,0],["2019-02-22",11768.63,11768.63,11768.63,11768.63,0],["2019-02-25",12100.14,12100.14,12100.14,12100.14,100],["2019-02-26",12100.14,12100.14,12100.14,12100.14,2000],["2019-02-27",12265.9,12265.9,12265.9,12265.9,700],["2019-02-28",12265.9,12265.9,12265.9,12265.9,0],["2019-03-01",12265.9,12265.9,12265.9,12265.9,0],["2019-03-04",12265.9,12265.9,12265.9,12265.9,0],["2019-03-05",12928.92,12928.92,12497.96,12597.41,4300],["2019-03-06",12630.56,12630.56,12630.56,12630.56,10100],["2019-03-07",12630.56,12630.56,12630.56,12630.56,900],["2019-03-08",12630.56,12630.56,12630.56,12630.56,0],["2019-03-11",12431.65,12431.65,12431.65,12431.65,1000],["2019-03-12",12597.41,12597.41,12597.41,12597.41,28200],["2019-03-13",12597.41,12597.41,12597.41,12597.41,700],["2019-03-14",12663.71,12663.71,12663.71,12663.71,3000],["2019-03-15",12663.71,12663.71,12663.71,12663.71,0],["2019-03-18",12928.92,12928.92,12763.17,12928.92,2200],["2019-03-19",12829.47,12895.77,12829.47,12895.77,2000],["2019-03-20",12663.71,12663.71,12663.71,12663.71,900],["2019-03-21",12663.71,12663.71,12663.71,12663.71,0],["2019-03-22",12763.17,12928.92,12763.17,12928.92,400],["2019-03-25",12928.92,12928.92,12928.92,12928.92,600],["2019-03-26",12928.92,13227.28,12928.92,13227.28,31200],["2019-03-27",13260.43,13260.43,13260.43,13260.43,2200],["2019-03-28",13260.43,13260.43,13260.43,13260.43,0],["2019-03-29",13757.7,13757.7,13293.58,13293.58,2000],["2019-04-01",13757.7,13923.45,13757.7,13923.45,1300],["2019-04-02",13757.7,13757.7,13757.7,13757.7,0],["2019-04-03",13426.19,13757.7,13426.19,13757.7,1500],["2019-04-04",13591.94,13857.15,13591.94,13857.15,3400],["2019-04-05",13890.3,14917.99,13757.7,13757.7,11400],["2019-04-08",13194.13,14254.96,13194.13,14254.96,9800],["2019-04-09",14254.96,14420.72,13426.19,13757.7,17900],["2019-04-10",13591.94,14586.47,13591.94,14321.27,14400],["2019-04-11",14917.99,15249.5,14917.99,15249.5,9700],["2019-04-12",15249.5,16078.27,15249.5,16078.27,4900],["2019-04-16",16078.27,16575.54,16078.27,16575.54,4700],["2019-04-17",16575.54,16575.54,15912.52,15912.52,1800],["2019-04-18",15912.52,16575.54,15912.52,16244.03,3800],["2019-04-19",16244.03,16244.03,16244.03,16244.03,600],["2019-04-22",16078.27,16078.27,13923.45,15879.37,1000],["2019-04-23",15581.01,15581.01,15249.5,15249.5,500],["2019-04-24",15581.01,15581.01,15581.01,15581.01,100],["2019-04-25",15581.01,15581.01,14060.91,14060.91,900],["2019-04-26",15124.98,15124.98,15124.98,15124.98,0],["2019-05-02",14820.96,14820.96,14136.91,14440.93,500],["2019-05-03",14060.91,14060.91,13680.88,13680.88,1500],["2019-05-06",13680.88,13680.88,13680.88,13680.88,2600],["2019-05-07",13680.88,13680.88,13300.86,13300.86,1100],["2019-05-08",13680.88,13680.88,13680.88,13680.88,100],["2019-05-09",13680.88,13680.88,13680.88,13680.88,0],["2019-05-10",13680.88,13680.88,13680.88,13680.88,0],["2019-05-13",13680.88,13680.88,13680.88,13680.88,0],["2019-05-14",12920.84,13110.85,12920.84,12920.84,1300],["2019-05-15",12920.84,12920.84,12540.81,12540.81,2100],["2019-05-16",12540.81,12540.81,12540.81,12540.81,0],["2019-05-17",13300.86,14402.93,13300.86,14402.93,500],["2019-05-20",14022.91,14022.91,14022.91,14022.91,0],["2019-05-21",14022.91,14022.91,14022.91,14022.91,0],["2019-05-22",12920.84,12920.84,12920.84,12920.84,600],["2019-05-23",12920.84,12920.84,12920.84,12920.84,0],["2019-05-24",12920.84,12920.84,12920.84,12920.84,100],["2019-05-27",12920.84,12920.84,12920.84,12920.84,0],["2019-05-28",12920.84,12920.84,12920.84,12920.84,0],["2019-05-29",12958.84,13034.84,12920.84,13034.84,1200],["2019-05-30",12958.84,12958.84,12958.84,12958.84,0],["2019-05-31",12958.84,12958.84,12958.84,12958.84,0],["2019-06-03",12958.84,12958.84,12958.84,12958.84,0],["2019-06-04",13300.86,13300.86,13300.86,13300.86,100],["2019-06-05",13300.86,13300.86,13300.86,13300.86,0],["2019-06-06",13300.86,13680.88,13300.86,13680.88,1500],["2019-06-07",13566.88,13566.88,13566.88,13566.88,0],["2019-06-10",13566.88,13566.88,13566.88,13566.88,0],["2019-06-11",13680.88,13680.88,13680.88,13680.88,200],["2019-06-12",13680.88,13680.88,13680.88,13680.88,100],["2019-06-13",13680.88,13680.88,13680.88,13680.88,0],["2019-06-14",12920.84,12920.84,12920.84,12920.84,100],["2019-06-17",12920.84,12920.84,12920.84,12920.84,0],["2019-06-18",12920.84,13680.88,12920.84,13680.88,700],["2019-06-19",13414.87,13414.87,13414.87,13414.87,900],["2019-06-20",13414.87,13414.87,13414.87,13414.87,0],["2019-06-21",13414.87,13414.87,13414.87,13414.87,0],["2019-06-24",14060.91,14060.91,14060.91,14060.91,800],["2019-06-25",14060.91,14060.91,14060.91,14060.91,0],["2019-06-26",14060.91,14060.91,14060.91,14060.91,0],["2019-06-27",14250.92,14440.93,14250.92,14440.93,1600],["2019-06-28",14326.93,14326.93,14326.93,14326.93,0],["2019-07-01",14326.93,14326.93,14326.93,14326.93,0],["2019-07-02",14326.93,14326.93,14326.93,14326.93,0],["2019-07-03",14326.93,14326.93,14326.93,14326.93,0],["2019-07-04",14326.93,14326.93,14326.93,14326.93,0],["2019-07-05",14326.93,14326.93,14326.93,14326.93,0],["2019-07-08",13110.85,13110.85,13110.85,13110.85,2000],["2019-07-09",13110.85,13110.85,13110.85,13110.85,0],["2019-07-10",13110.85,13110.85,13110.85,13110.85,0],["2019-07-11",13110.85,13110.85,13110.85,13110.85,0],["2019-07-12",13110.85,13110.85,13110.85,13110.85,0],["2019-07-15",13110.85,13110.85,13110.85,13110.85,0],["2019-07-16",13110.85,13110.85,13110.85,13110.85,0],["2019-07-17",13110.85,13110.85,13110.85,13110.85,0],["2019-07-18",14630.95,14820.96,14630.95,14820.96,3200],["2019-07-19",14744.95,14744.95,14744.95,14744.95,0],["2019-07-22",14744.95,14744.95,14744.95,14744.95,0],["2019-07-23",14744.95,14744.95,14744.95,14744.95,0],["2019-07-24",14744.95,14744.95,14744.95,14744.95,0],["2019-07-25",14706.95,14744.95,14706.95,14744.95,800],["2019-07-26",14744.95,14744.95,14744.95,14744.95,0],["2019-07-29",14744.95,14744.95,14744.95,14744.95,0],["2019-07-30",14744.95,14744.95,14744.95,14744.95,0],["2019-07-31",14744.95,14744.95,14744.95,14744.95,0],["2019-08-01",14744.95,14744.95,14744.95,14744.95,0],["2019-08-02",14744.95,14744.95,14744.95,14744.95,0],["2019-08-05",13300.86,13376.86,13300.86,13376.86,500],["2019-08-06",13490.87,13490.87,13490.87,13490.87,500],["2019-08-07",13490.87,13490.87,13490.87,13490.87,0],["2019-08-08",13680.88,13680.88,13110.85,13110.85,1700],["2019-08-09",13566.88,13566.88,13566.88,13566.88,0],["2019-08-12",13566.88,13566.88,13566.88,13566.88,0],["2019-08-13",14516.94,14516.94,14516.94,14516.94,100],["2019-08-14",14516.94,14516.94,14516.94,14516.94,0],["2019-08-15",14516.94,14516.94,14516.94,14516.94,0],["2019-08-16",14516.94,14516.94,14516.94,14516.94,0],["2019-08-19",14516.94,14516.94,14516.94,14516.94,0],["2019-08-20",14516.94,14516.94,14516.94,14516.94,0],["2019-08-21",14516.94,14516.94,14516.94,14516.94,0],["2019-08-22",14516.94,14516.94,14516.94,14516.94,0],["2019-08-23",14516.94,14516.94,14516.94,14516.94,0],["2019-08-26",14516.94,14516.94,14516.94,14516.94,0],["2019-08-27",14516.94,14516.94,14516.94,14516.94,0],["2019-08-28",14060.91,14060.91,14060.91,14060.91,100],["2019-08-29",14060.91,14060.91,14060.91,14060.91,0],["2019-08-30",14060.91,14060.91,14060.91,14060.91,0],["2019-09-03",14060.91,14060.91,14060.91,14060.91,0],["2019-09-04",14060.91,14060.91,14060.91,14060.91,0],["2019-09-05",14060.91,14060.91,14060.91,14060.91,300],["2019-09-06",14060.91,14060.91,14060.91,14060.91,0],["2019-09-09",14022.91,14060.91,14022.91,14060.91,1100],["2019-09-10",14060.91,14060.91,14060.91,14060.91,0],["2019-09-11",14060.91,14060.91,14060.91,14060.91,0],["2019-09-12",14060.91,14060.91,14060.91,14060.91,0],["2019-09-13",14060.91,14060.91,14060.91,14060.91,0],["2019-09-16",13756.89,13756.89,13756.89,13756.89,100],["2019-09-17",13756.89,13756.89,13756.89,13756.89,0],["2019-09-18",13756.89,13756.89,13756.89,13756.89,0],["2019-09-19",13756.89,13756.89,13756.89,13756.89,0],["2019-09-20",13756.89,13756.89,13756.89,13756.89,0],["2019-09-23",13756.89,13756.89,13756.89,13756.89,0],["2019-09-24",13756.89,13756.89,13756.89,13756.89,0],["2019-09-25",13756.89,13756.89,13756.89,13756.89,0],["2019-09-26",13756.89,13756.89,13756.89,13756.89,0],["2019-09-27",13756.89,13756.89,13756.89,13756.89,0],["2019-09-30",13756.89,13756.89,13756.89,13756.89,0],["2019-10-01",13756.89,13756.89,13756.89,13756.89,0],["2019-10-02",13756.89,13756.89,13756.89,13756.89,0],["2019-10-03",13756.89,13756.89,13756.89,13756.89,0],["2019-10-04",13756.89,13756.89,13756.89,13756.89,0],["2019-10-07",13756.89,13756.89,13756.89,13756.89,0],["2019-10-08",13756.89,13756.89,13756.89,13756.89,100],["2019-10-09",13756.89,13756.89,13756.89,13756.89,0],["2019-10-10",13756.89,13756.89,13756.89,13756.89,0],["2019-10-11",13756.89,13756.89,13756.89,13756.89,1000],["2019-10-14",13756.89,13756.89,13756.89,13756.89,0],["2019-10-15",13756.89,13756.89,13756.89,13756.89,0],["2019-10-16",13680.88,13680.88,13680.88,13680.88,700],["2019-10-17",13680.88,13680.88,13680.88,13680.88,0],["2019-10-18",13756.89,13756.89,13756.89,13756.89,100],["2019-10-21",13756.89,13756.89,13756.89,13756.89,0],["2019-10-22",13756.89,13756.89,13756.89,13756.89,0],["2019-10-23",13756.89,13756.89,13756.89,13756.89,0],["2019-10-24",13756.89,13756.89,13756.89,13756.89,0],["2019-10-25",13756.89,14060.91,13756.89,14060.91,1100],["2019-10-28",14022.91,14022.91,14022.91,14022.91,0],["2019-10-29",14022.91,14060.91,14022.91,14060.91,1200],["2019-10-30",13680.88,13680.88,13680.88,13680.88,1200],["2019-10-31",13680.88,13680.88,13680.88,13680.88,0],["2019-11-01",13680.88,13680.88,13680.88,13680.88,0],["2019-11-04",13680.88,13680.88,13680.88,13680.88,0],["2019-11-05",13680.88,13680.88,13680.88,13680.88,0],["2019-11-06",13680.88,13680.88,13680.88,13680.88,700],["2019-11-07",13680.88,13680.88,13680.88,13680.88,700],["2019-11-08",13300.86,13300.86,13300.86,13300.86,100],["2019-11-11",13300.86,13300.86,13300.86,13300.86,0],["2019-11-12",13300.86,13300.86,13300.86,13300.86,0],["2019-11-13",12920.84,12920.84,12920.84,12920.84,100],["2019-11-14",13300.86,13300.86,12920.84,12920.84,200],["2019-11-15",13110.85,13110.85,13110.85,13110.85,0],["2019-11-18",13110.85,13110.85,13110.85,13110.85,0],["2019-11-19",13110.85,13110.85,13110.85,13110.85,0],["2019-11-20",13110.85,13110.85,13110.85,13110.85,0],["2019-11-21",13110.85,13110.85,13110.85,13110.85,0],["2019-11-22",12920.84,13072.84,12920.84,13072.84,200],["2019-11-25",12996.84,12996.84,12996.84,12996.84,0],["2019-11-26",12996.84,12996.84,12996.84,12996.84,0],["2019-11-27",12996.84,12996.84,12996.84,12996.84,0],["2019-11-28",12996.84,12996.84,12996.84,12996.84,0],["2019-11-29",12996.84,12996.84,12996.84,12996.84,0],["2019-12-02",12996.84,12996.84,12996.84,12996.84,0],["2019-12-03",12996.84,12996.84,12996.84,12996.84,0],["2019-12-04",12996.84,12996.84,12996.84,12996.84,100],["2019-12-05",12996.84,12996.84,12996.84,12996.84,0],["2019-12-06",12920.84,13110.85,12882.83,12882.83,5200],["2019-12-09",12920.84,12920.84,12920.84,12920.84,3800],["2019-12-10",12920.84,12920.84,12920.84,12920.84,0],["2019-12-11",12920.84,12920.84,12920.84,12920.84,0],["2019-12-12",12920.84,12920.84,12920.84,12920.84,0],["2019-12-13",12540.81,12540.81,12540.81,12540.81,3000],["2019-12-16",12540.81,12540.81,12540.81,12540.81,0],["2019-12-17",12350.8,12388.8,12160.79,12160.79,5700],["2019-12-18",12274.79,12274.79,12274.79,12274.79,0],["2019-12-19",12274.79,12274.79,12274.79,12274.79,0],["2019-12-20",12274.79,12274.79,12274.79,12274.79,0],["2019-12-23",14022.91,14022.91,14022.91,14022.91,100],["2019-12-24",15352.99,15352.99,15352.99,15352.99,100],["2019-12-25",13072.84,13072.84,13072.84,13072.84,200],["2019-12-26",14782.96,14782.96,12540.81,12540.81,800],["2019-12-27",13528.87,13528.87,13528.87,13528.87,0],["2019-12-30",15276.99,15276.99,15276.99,15276.99,100],["2019-12-31",13110.85,13110.85,13110.85,13110.85,3000],["2020-01-02",14402.93,14402.93,14402.93,14402.93,100],["2020-01-03",14402.93,14402.93,14402.93,14402.93,0],["2020-01-06",12274.79,12274.79,12274.79,12274.79,3200],["2020-01-07",12274.79,12274.79,12274.79,12274.79,1500],["2020-01-08",12274.79,12274.79,12274.79,12274.79,0],["2020-01-09",12274.79,12274.79,12274.79,12274.79,0],["2020-01-10",11970.77,12008.78,11970.77,12008.78,200],["2020-01-13",12008.78,12008.78,12008.78,12008.78,300],["2020-01-14",12008.78,12008.78,12008.78,12008.78,0],["2020-01-15",12008.78,12008.78,12008.78,12008.78,0],["2020-01-16",12920.84,12920.84,12920.84,12920.84,100],["2020-01-17",12920.84,12920.84,12920.84,12920.84,0],["2020-01-20",12920.84,12920.84,12920.84,12920.84,0],["2020-01-21",12578.81,12920.84,12578.81,12920.84,1600],["2020-01-22",12806.83,12806.83,12806.83,12806.83,0],["2020-01-30",12920.84,12920.84,12920.84,12920.84,1500],["2020-01-31",12920.84,12920.84,12920.84,12920.84,0],["2020-02-03",12920.84,12920.84,12920.84,12920.84,0],["2020-02-04",12920.84,12920.84,12920.84,12920.84,0],["2020-02-05",12920.84,12920.84,12920.84,12920.84,3500],["2020-02-06",12920.84,12920.84,12920.84,12920.84,0],["2020-02-07",12540.81,12540.81,12540.81,12540.81,2500],["2020-02-10",12540.81,12540.81,12540.81,12540.81,0],["2020-02-11",12540.81,12540.81,12540.81,12540.81,0],["2020-02-12",12540.81,12540.81,12540.81,12540.81,0],["2020-02-13",12540.81,12540.81,12540.81,12540.81,0],["2020-02-14",12920.84,12920.84,12920.84,12920.84,1600],["2020-02-17",12920.84,12920.84,12920.84,12920.84,0],["2020-02-18",12920.84,12920.84,12920.84,12920.84,4000],["2020-02-19",12920.84,12920.84,12920.84,12920.84,0],["2020-02-20",12920.84,12920.84,12920.84,12920.84,0],["2020-02-21",12920.84,12920.84,12920.84,12920.84,0],["2020-02-24",12882.83,12882.83,12882.83,12882.83,1500],["2020-02-25",12882.83,12882.83,12882.83,12882.83,0],["2020-02-26",12882.83,12882.83,12882.83,12882.83,0],["2020-02-27",12882.83,12882.83,12882.83,12882.83,0],["2020-02-28",12882.83,12882.83,12882.83,12882.83,0],["2020-03-02",12882.83,12882.83,12882.83,12882.83,0],["2020-03-03",12882.83,12882.83,12882.83,12882.83,0],["2020-03-04",11780.76,11780.76,11780.76,11780.76,600],["2020-03-05",11780.76,11780.76,11780.76,11780.76,0],["2020-03-06",11780.76,11780.76,11780.76,11780.76,3400],["2020-03-09",11780.76,11780.76,11780.76,11780.76,0],["2020-03-10",11780.76,11780.76,11780.76,11780.76,0],["2020-03-11",11780.76,11780.76,11780.76,11780.76,0],["2020-03-12",11400.74,11400.74,11020.71,11020.71,2700],["2020-03-13",11020.71,11020.71,9500.61,9500.61,3100],["2020-03-16",9500.61,9500.61,9500.61,9500.61,3300],["2020-03-17",9500.61,9500.61,9500.61,9500.61,3400],["2020-03-18",9500.61,9500.61,9500.61,9500.61,0],["2020-03-19",9500.61,9500.61,9500.61,9500.61,500],["2020-03-20",9500.61,9500.61,9500.61,9500.61,13000],["2020-03-23",9500.61,9500.61,9500.61,9500.61,100],["2020-03-24",9500.61,9500.61,9500.61,9500.61,0],["2020-03-25",9880.64,10070.65,9880.64,9994.65,39400],["2020-03-26",10260.66,11400.74,10260.66,11400.74,300],["2020-03-27",10830.7,10830.7,10830.7,10830.7,0],["2020-03-30",10830.7,10830.7,10830.7,10830.7,0],["2020-03-31",10830.7,10830.7,10830.7,10830.7,0],["2020-04-01",10830.7,10830.7,10830.7,10830.7,0],["2020-04-03",10830.7,10830.7,10830.7,10830.7,0],["2020-04-06",10830.7,10830.7,10830.7,10830.7,0],["2020-04-07",10830.7,10830.7,10830.7,10830.7,0],["2020-04-08",10830.7,10830.7,10830.7,10830.7,0],["2020-04-09",11362.73,11362.73,11362.73,11362.73,2000],["2020-04-10",11400.74,12920.84,11400.74,12920.84,1100],["2020-04-13",12920.84,12920.84,12540.81,12920.84,11200],["2020-04-14",12920.84,12920.84,12350.8,12350.8,300],["2020-04-15",12540.81,12540.81,11780.76,11780.76,11200],["2020-04-16",11780.76,11780.76,11780.76,11780.76,200],["2020-04-17",11780.76,11780.76,11780.76,11780.76,100],["2020-04-20",11590.75,11780.76,11590.75,11780.76,1400],["2020-04-21",11742.76,11742.76,11438.74,11742.76,8300],["2020-04-22",11742.76,11742.76,11742.76,11742.76,0],["2020-04-23",11742.76,11780.76,11742.76,11742.76,3400],["2020-04-24",11742.76,11780.76,11400.74,11742.76,5700],["2020-04-27",13027.26,13069.42,12521.34,12521.34,16500],["2020-04-28",12647.82,12647.82,12647.82,12647.82,1000],["2020-04-29",12647.82,12647.82,12647.82,12647.82,100],["2020-05-04",12647.82,12647.82,12647.82,12647.82,0],["2020-05-05",12647.82,12647.82,12647.82,12647.82,0],["2020-05-06",12647.82,12647.82,12647.82,12647.82,0],["2020-05-07",12647.82,12647.82,12647.82,12647.82,0],["2020-05-08",12647.82,12647.82,12647.82,12647.82,0],["2020-05-11",12647.82,12647.82,10750.65,10750.65,1800],["2020-05-12",10750.65,10961.44,10750.65,10961.44,300],["2020-05-13",10834.97,10834.97,10834.97,10834.97,0],["2020-05-14",10118.26,10329.05,10118.26,10329.05,300],["2020-05-15",10244.74,10244.74,10244.74,10244.74,0],["2020-05-18",10329.05,10413.37,10329.05,10329.05,1400],["2020-05-19",10750.65,10750.65,10750.65,10750.65,100],["2020-05-20",10750.65,10750.65,10750.65,10750.65,0],["2020-05-21",10750.65,10750.65,10750.65,10750.65,0],["2020-05-22",10750.65,10750.65,10750.65,10750.65,0],["2020-05-25",10750.65,10750.65,10750.65,10750.65,100],["2020-05-26",10750.65,10750.65,10750.65,10750.65,0],["2020-05-27",10750.65,10750.65,10750.65,10750.65,500],["2020-05-28",10329.05,10329.05,10118.26,10329.05,600],["2020-05-29",10244.74,11593.84,10244.74,11593.84,200],["2020-06-01",10919.29,10919.29,10919.29,10919.29,0],["2020-06-02",10919.29,10919.29,10919.29,10919.29,0],["2020-06-03",10919.29,10919.29,10919.29,10919.29,0],["2020-06-04",10919.29,10919.29,10919.29,10919.29,0],["2020-06-05",9696.66,10118.26,9696.66,10118.26,1100],["2020-06-08",10118.26,10202.58,10118.26,10202.58,800],["2020-06-09",10118.26,10118.26,10118.26,10118.26,200],["2020-06-10",10118.26,10118.26,9359.39,9359.39,3200],["2020-06-11",9907.46,10834.97,9907.46,10834.97,200],["2020-06-12",10371.21,10371.21,10371.21,10371.21,0],["2020-06-15",10624.17,10624.17,10624.17,10624.17,100],["2020-06-16",10624.17,10624.17,10624.17,10624.17,0],["2020-06-17",9696.66,9696.66,9696.66,9696.66,100],["2020-06-18",9696.66,9696.66,9696.66,9696.66,0],["2020-06-19",9696.66,9696.66,9696.66,9696.66,0],["2020-06-22",9696.66,9696.66,9696.66,9696.66,700],["2020-06-23",9696.66,9696.66,9696.66,9696.66,1000],["2020-06-24",9696.66,9696.66,9696.66,9696.66,0],["2020-06-25",9696.66,9780.98,9696.66,9780.98,2400],["2020-06-26",9696.66,9696.66,9696.66,9696.66,0],["2020-06-29",9696.66,9696.66,9696.66,9696.66,0],["2020-06-30",9485.87,9485.87,9485.87,9485.87,200],["2020-07-01",9485.87,9485.87,9485.87,9485.87,0],["2020-07-02",9485.87,9485.87,9485.87,9485.87,0],["2020-07-03",9485.87,9485.87,9485.87,9485.87,0],["2020-07-06",9485.87,9485.87,9485.87,9485.87,0],["2020-07-07",9485.87,9485.87,9485.87,9485.87,0],["2020-07-08",10244.74,10286.89,9907.46,9907.46,2100],["2020-07-09",10033.94,10033.94,10033.94,10033.94,0],["2020-07-10",10539.85,10624.17,10539.85,10539.85,3400],["2020-07-13",10539.85,10539.85,10539.85,10539.85,0],["2020-07-14",10539.85,10539.85,10539.85,10539.85,0],["2020-07-15",10750.65,10750.65,10750.65,10750.65,400],["2020-07-16",10750.65,10750.65,10750.65,10750.65,0],["2020-07-17",10750.65,10750.65,10750.65,10750.65,0],["2020-07-20",10750.65,10750.65,10750.65,10750.65,0],["2020-07-21",10750.65,10750.65,10750.65,10750.65,100],["2020-07-22",10750.65,10750.65,10750.65,10750.65,0],["2020-07-23",10750.65,10750.65,10750.65,10750.65,0],["2020-07-24",10750.65,10750.65,10750.65,10750.65,0],["2020-07-27",9949.62,9949.62,9696.66,9696.66,400],["2020-07-28",10329.05,10329.05,10329.05,10329.05,100],["2020-07-29",10329.05,10329.05,10329.05,10329.05,0],["2020-07-30",10329.05,10329.05,10329.05,10329.05,0],["2020-07-31",10329.05,10329.05,10329.05,10329.05,0],["2020-08-03",10329.05,10329.05,10329.05,10329.05,0],["2020-08-04",10329.05,10329.05,10329.05,10329.05,0],["2020-08-05",10329.05,10329.05,10329.05,10329.05,1100],["2020-08-06",10329.05,10329.05,10329.05,10329.05,0],["2020-08-07",10329.05,10329.05,10329.05,10329.05,0],["2020-08-10",10329.05,10329.05,9907.46,9907.46,1800],["2020-08-11",9907.46,9907.46,9696.66,9907.46,2000],["2020-08-12",9907.46,9907.46,9907.46,9907.46,0],["2020-08-13",9738.82,9738.82,9738.82,9738.82,300],["2020-08-14",10539.85,10539.85,10539.85,10539.85,100],["2020-08-17",10539.85,10539.85,10539.85,10539.85,0],["2020-08-18",10539.85,10539.85,10539.85,10539.85,0],["2020-08-19",10539.85,10539.85,10539.85,10539.85,0],["2020-08-20",11593.84,11593.84,11593.84,11593.84,100],["2020-08-21",9907.46,9907.46,9907.46,9907.46,100],["2020-08-24",10118.26,10118.26,10118.26,10118.26,100],["2020-08-25",10118.26,10118.26,10118.26,10118.26,0],["2020-08-26",10497.69,10539.85,10497.69,10539.85,200],["2020-08-27",10539.85,10539.85,10539.85,10539.85,0],["2020-08-28",11383.04,11383.04,11383.04,11383.04,200],["2020-08-31",11383.04,11383.04,11383.04,11383.04,0],["2020-09-01",11172.24,11172.24,11172.24,11172.24,100],["2020-09-03",11172.24,11172.24,11172.24,11172.24,0],["2020-09-04",11172.24,11172.24,11172.24,11172.24,0],["2020-09-07",10961.44,10961.44,10961.44,10961.44,100],["2020-09-08",10961.44,10961.44,10961.44,10961.44,0],["2020-09-09",10961.44,10961.44,10961.44,10961.44,0],["2020-09-10",10961.44,10961.44,10961.44,10961.44,0],["2020-09-11",10961.44,10961.44,10961.44,10961.44,0],["2020-09-14",10961.44,10961.44,10961.44,10961.44,0],["2020-09-15",9696.66,9696.66,9696.66,9696.66,100],["2020-09-16",9696.66,9696.66,9696.66,9696.66,0],["2020-09-17",9738.82,9738.82,9738.82,9738.82,100],["2020-09-18",9738.82,9738.82,9738.82,9738.82,0],["2020-09-21",9738.82,10582.01,9738.82,9907.46,400],["2020-09-22",9991.78,9991.78,9991.78,9991.78,0],["2020-09-23",9991.78,9991.78,9991.78,9991.78,0],["2020-09-24",9991.78,9991.78,9991.78,9991.78,0],["2020-09-25",9991.78,9991.78,9991.78,9991.78,0],["2020-09-28",9907.46,9949.62,9907.46,9949.62,300],["2020-09-29",10118.26,10118.26,10118.26,10118.26,200],["2020-09-30",10539.85,10539.85,10539.85,10539.85,100],["2020-10-01",10539.85,10539.85,10539.85,10539.85,0],["2020-10-02",10539.85,10539.85,10539.85,10539.85,0],["2020-10-05",10539.85,10539.85,10539.85,10539.85,200],["2020-10-06",11804.63,11804.63,11804.63,11804.63,100],["2020-10-07",11804.63,11804.63,11804.63,11804.63,0],["2020-10-08",10961.44,10961.44,10961.44,10961.44,1100],["2020-10-09",10329.05,10961.44,10329.05,10961.44,1500],["2020-10-12",10961.44,10961.44,10750.65,10750.65,1900],["2020-10-13",10750.65,10750.65,10750.65,10750.65,0],["2020-10-14",10961.44,10961.44,10961.44,10961.44,500],["2020-10-15",10961.44,10961.44,10961.44,10961.44,0],["2020-10-16",10961.44,10961.44,10961.44,10961.44,0],["2020-10-19",10961.44,10961.44,10961.44,10961.44,200],["2020-10-20",10961.44,10961.44,10961.44,10961.44,0],["2020-10-21",10961.44,10961.44,10961.44,10961.44,0],["2020-10-22",10961.44,10961.44,10961.44,10961.44,0],["2020-10-23",10961.44,10961.44,10961.44,10961.44,0],["2020-10-26",10750.65,10750.65,10750.65,10750.65,400],["2020-10-27",10750.65,10750.65,10750.65,10750.65,0],["2020-10-28",10750.65,10750.65,10750.65,10750.65,400],["2020-10-29",10750.65,10750.65,10750.65,10750.65,100],["2020-10-30",10750.65,10750.65,10750.65,10750.65,0],["2020-11-02",10750.65,10750.65,10750.65,10750.65,0],["2020-11-03",10750.65,10750.65,10750.65,10750.65,0],["2020-11-04",10750.65,10750.65,10750.65,10750.65,300],["2020-11-05",10750.65,10750.65,10750.65,10750.65,0],["2020-11-06",10750.65,10961.44,10750.65,10961.44,1900],["2020-11-09",10834.97,10834.97,10834.97,10834.97,0],["2020-11-10",10834.97,10834.97,10834.97,10834.97,0],["2020-11-11",10750.65,10750.65,10750.65,10750.65,100],["2020-11-12",10750.65,10750.65,10750.65,10750.65,0],["2020-11-13",10961.44,10961.44,10750.65,10750.65,200],["2020-11-16",10961.44,10961.44,10792.81,10961.44,1000],["2020-11-17",10919.29,10961.44,10919.29,10961.44,1500],["2020-11-18",10961.44,10961.44,10961.44,10961.44,0],["2020-11-19",10750.65,10961.44,10750.65,10961.44,1100],["2020-11-20",10961.44,10961.44,10961.44,10961.44,500],["2020-11-23",10961.44,10961.44,10961.44,10961.44,0],["2020-11-24",10961.44,10961.44,10961.44,10961.44,0],["2020-11-25",10961.44,10961.44,10961.44,10961.44,0],["2020-11-26",10961.44,10961.44,10961.44,10961.44,0],["2020-11-27",10539.85,10539.85,10539.85,10539.85,100],["2020-11-30",10539.85,10539.85,10539.85,10539.85,0],["2020-12-01",10539.85,10539.85,10539.85,10539.85,0],["2020-12-02",10539.85,11383.04,10539.85,11383.04,200],["2020-12-03",10961.44,10961.44,10961.44,10961.44,0],["2020-12-04",10961.44,10961.44,10961.44,10961.44,800],["2020-12-07",11340.88,11340.88,11340.88,11340.88,100],["2020-12-08",11340.88,11340.88,11340.88,11340.88,0],["2020-12-09",11340.88,11340.88,11340.88,11340.88,0],["2020-12-10",12605.66,12605.66,12605.66,12605.66,100],["2020-12-11",12563.5,12563.5,12563.5,12563.5,100],["2020-12-14",12563.5,12563.5,12563.5,12563.5,0],["2020-12-15",12437.02,12437.02,11172.24,11172.24,1900],["2020-12-16",11593.84,12647.82,11593.84,12647.82,1100],["2020-12-17",11678.15,11804.63,11678.15,11804.63,1600],["2020-12-18",11678.15,11678.15,11678.15,11678.15,2800],["2020-12-21",11678.15,11678.15,11678.15,11678.15,0],["2020-12-22",11678.15,11678.15,11678.15,11678.15,0],["2020-12-23",11678.15,11678.15,11678.15,11678.15,0],["2020-12-24",11678.15,11678.15,11678.15,11678.15,1000],["2020-12-25",12015.43,13406.69,12015.43,12647.82,300],["2020-12-28",12647.82,12647.82,12647.82,12647.82,100],["2020-12-29",12647.82,12647.82,12647.82,12647.82,0],["2020-12-30",12647.82,12647.82,12647.82,12647.82,0],["2020-12-31",12647.82,12647.82,12647.82,12647.82,0],["2021-01-04",13069.42,13069.42,13069.42,13069.42,100],["2021-01-05",13027.26,13069.42,13027.26,13069.42,300],["2021-01-06",12647.82,12647.82,12647.82,12647.82,1000],["2021-01-07",13195.89,13195.89,13195.89,13195.89,100],["2021-01-08",13153.73,13153.73,13153.73,13153.73,100],["2021-01-11",13153.73,13153.73,13153.73,13153.73,0],["2021-01-12",13069.42,13069.42,13069.42,13069.42,200],["2021-01-13",13069.42,13069.42,13069.42,13069.42,0],["2021-01-14",13069.42,13069.42,13069.42,13069.42,0],["2021-01-15",13027.26,13069.42,13027.26,13069.42,400],["2021-01-18",12352.71,13153.73,12268.39,13153.73,400],["2021-01-19",12521.34,12521.34,12521.34,12521.34,0],["2021-01-20",12521.34,12521.34,12521.34,12521.34,0],["2021-01-21",12521.34,12521.34,12521.34,12521.34,0],["2021-01-22",12521.34,12521.34,12521.34,12521.34,0],["2021-01-25",12521.34,12521.34,12521.34,12521.34,0],["2021-01-26",12858.62,13069.42,12858.62,13069.42,600],["2021-01-27",12985.1,12985.1,12985.1,12985.1,0],["2021-01-28",12226.23,12226.23,12226.23,12226.23,100],["2021-01-29",12057.59,12057.59,12057.59,12057.59,300],["2021-02-01",12437.02,12479.18,12437.02,12437.02,1700],["2021-02-02",12437.02,12437.02,12437.02,12437.02,0],["2021-02-03",12479.18,12563.5,12479.18,12563.5,600],["2021-02-04",12521.34,12521.34,12521.34,12521.34,0],["2021-02-05",12521.34,12521.34,12521.34,12521.34,0],["2021-02-08",12437.02,12437.02,12437.02,12437.02,1800],["2021-02-09",12437.02,12437.02,12437.02,12437.02,0],["2021-02-17",12437.02,12437.02,12437.02,12437.02,0],["2021-02-18",12437.02,12437.02,12437.02,12437.02,0],["2021-02-19",12437.02,12437.02,12437.02,12437.02,0],["2021-02-22",12647.82,12647.82,12057.59,12057.59,400],["2021-02-23",12647.82,12647.82,12647.82,12647.82,300],["2021-02-24",12647.82,12647.82,12647.82,12647.82,200],["2021-02-25",12647.82,12647.82,12647.82,12647.82,100],["2021-02-26",12647.82,12647.82,12647.82,12647.82,0],["2021-03-01",12647.82,12647.82,12647.82,12647.82,5000],["2021-03-02",12647.82,12647.82,12647.82,12647.82,0],["2021-03-03",13069.42,13069.42,13069.42,13069.42,5100],["2021-03-04",13069.42,13069.42,13069.42,13069.42,0],["2021-03-05",13069.42,13069.42,13069.42,13069.42,4100],["2021-03-08",13069.42,13069.42,13069.42,13069.42,500],["2021-03-09",12985.1,13870.44,12985.1,13870.44,5800],["2021-03-10",13069.42,13069.42,13069.42,13069.42,0],["2021-03-11",13069.42,13069.42,13069.42,13069.42,0],["2021-03-12",13280.21,13280.21,13280.21,13280.21,100],["2021-03-15",13280.21,13280.21,13280.21,13280.21,0],["2021-03-16",12900.78,13448.85,12858.62,13448.85,1200],["2021-03-17",12900.78,12900.78,12858.62,12858.62,2100],["2021-03-18",13406.69,13406.69,13406.69,13406.69,100],["2021-03-19",13364.53,13406.69,13364.53,13406.69,300],["2021-03-22",13406.69,13406.69,13406.69,13406.69,0],["2021-03-23",13491.01,13491.01,13491.01,13491.01,600],["2021-03-24",13491.01,13491.01,13491.01,13491.01,0],["2021-03-25",13280.21,13280.21,13280.21,13280.21,100],["2021-03-26",13069.42,13280.21,13069.42,13280.21,300],["2021-03-29",13153.73,13153.73,13153.73,13153.73,0],["2021-03-30",13153.73,13153.73,13153.73,13153.73,0],["2021-03-31",13153.73,13153.73,13153.73,13153.73,0],["2021-04-01",13153.73,13153.73,13153.73,13153.73,0],["2021-04-02",12647.82,12647.82,12647.82,12647.82,900],["2021-04-05",13448.85,13491.01,13448.85,13491.01,1600],["2021-04-06",13533.17,14755.79,13533.17,14629.31,12900],["2021-04-07",14755.79,14755.79,14376.36,14376.36,5200],["2021-04-08",14544.99,14587.15,14334.2,14334.2,3700],["2021-04-09",14334.2,14376.36,13491.01,14334.2,7400],["2021-04-12",14755.79,15177.39,14334.2,15177.39,41600],["2021-04-13",15177.39,16062.73,15177.39,15388.18,20500],["2021-04-14",15430.34,15430.34,15177.39,15219.54,2800],["2021-04-15",15219.54,15219.54,15135.23,15177.39,2900],["2021-04-16",15177.39,15177.39,13797.62,14717.46,7600],["2021-04-19",13797.62,13797.62,13751.63,13751.63,200],["2021-04-20",13797.62,13797.62,13797.62,13797.62,100],["2021-04-22",13337.7,13337.7,12187.9,13291.71,2500],["2021-04-23",13245.72,14027.58,13245.72,14027.58,600],["2021-04-26",13337.7,13337.7,13337.7,13337.7,200],["2021-04-27",13337.7,13337.7,13337.7,13337.7,0],["2021-04-28",13337.7,13337.7,13337.7,13337.7,0],["2021-04-29",13107.74,13337.7,12923.77,12923.77,4300],["2021-05-04",11360.04,13107.74,11360.04,13061.75,2500],["2021-05-05",13107.74,13107.74,13107.74,13107.74,600],["2021-05-06",13107.74,13107.74,12877.78,13107.74,4200],["2021-05-07",13061.75,13061.75,13061.75,13061.75,900],["2021-05-10",12647.82,13337.7,12647.82,13337.7,200],["2021-05-11",13015.76,13015.76,13015.76,13015.76,1600],["2021-05-12",13337.7,13337.7,13337.7,13337.7,100],["2021-05-13",13337.7,13337.7,13337.7,13337.7,100],["2021-05-14",12417.86,12877.78,12417.86,12877.78,200],["2021-05-17",12877.78,12877.78,12877.78,12877.78,1700],["2021-05-18",12417.86,12417.86,12417.86,12417.86,1100],["2021-05-19",13107.74,13107.74,13107.74,13107.74,300],["2021-05-20",13107.74,13107.74,13107.74,13107.74,0],["2021-05-21",12417.86,12463.85,12417.86,12417.86,2000],["2021-05-24",12417.86,12417.86,12417.86,12417.86,600],["2021-05-25",12417.86,12417.86,12325.88,12417.86,7300],["2021-05-26",12417.86,12417.86,12325.88,12325.88,900],["2021-05-27",12417.86,12417.86,12417.86,12417.86,0],["2021-05-28",12877.78,12877.78,12417.86,12417.86,1400],["2021-05-31",12509.84,12509.84,12509.84,12509.84,0],["2021-06-01",12417.86,12877.78,12417.86,12877.78,900],["2021-06-02",12601.83,12647.82,12601.83,12647.82,300],["2021-06-03",12647.82,12647.82,12417.86,12417.86,1500],["2021-06-04",12647.82,12877.78,12647.82,12647.82,6300],["2021-06-07",12877.78,12877.78,12647.82,12647.82,1600],["2021-06-08",12877.78,12877.78,12647.82,12877.78,2700],["2021-06-09",13107.74,13107.74,13107.74,13107.74,200],["2021-06-10",13107.74,13567.66,13107.74,13567.66,400],["2021-06-11",13383.69,13383.69,13383.69,13383.69,0],["2021-06-14",13383.69,13383.69,13383.69,13383.69,0],["2021-06-15",13337.7,13337.7,13337.7,13337.7,200],["2021-06-16",13567.66,13567.66,13567.66,13567.66,100],["2021-06-17",13797.62,13797.62,13797.62,13797.62,100],["2021-06-18",13567.66,13567.66,13567.66,13567.66,300],["2021-06-21",13337.7,13337.7,13337.7,13337.7,200],["2021-06-22",13337.7,13337.7,13337.7,13337.7,100],["2021-06-23",13337.7,13337.7,13337.7,13337.7,0],["2021-06-24",13107.74,13107.74,13107.74,13107.74,2900],["2021-06-25",13107.74,13107.74,13107.74,13107.74,0],["2021-06-28",13107.74,13107.74,13107.74,13107.74,0],["2021-06-29",13107.74,13107.74,13107.74,13107.74,0],["2021-06-30",13107.74,13107.74,13107.74,13107.74,0],["2021-07-01",12877.78,12877.78,12877.78,12877.78,100],["2021-07-02",13797.62,13797.62,13797.62,13797.62,100],["2021-07-05",13797.62,13797.62,13797.62,13797.62,0],["2021-07-06",13107.74,13107.74,12923.77,12923.77,1300],["2021-07-07",13015.76,13015.76,13015.76,13015.76,0],["2021-07-08",13015.76,13015.76,13015.76,13015.76,0],["2021-07-09",11957.94,11957.94,11957.94,11957.94,400],["2021-07-12",12877.78,12877.78,12877.78,12877.78,1700],["2021-07-13",12877.78,12877.78,12877.78,12877.78,0],["2021-07-14",13107.74,13107.74,13107.74,13107.74,200],["2021-07-15",13797.62,13797.62,13797.62,13797.62,100],["2021-07-16",13797.62,13797.62,13797.62,13797.62,0],["2021-07-19",13797.62,13797.62,13797.62,13797.62,0],["2021-07-20",13797.62,13797.62,13797.62,13797.62,0],["2021-07-21",13797.62,13797.62,13797.62,13797.62,0],["2021-07-22",12647.82,12647.82,12371.87,12371.87,1200],["2021-07-23",12601.83,12601.83,12601.83,12601.83,100],["2021-07-26",12601.83,12601.83,12601.83,12601.83,0],["2021-07-27",12601.83,12601.83,12601.83,12601.83,0],["2021-07-28",12601.83,12601.83,12601.83,12601.83,0],["2021-07-29",12877.78,12877.78,12877.78,12877.78,500],["2021-07-30",12877.78,12877.78,12877.78,12877.78,0],["2021-08-02",12877.78,12877.78,12877.78,12877.78,0],["2021-08-03",12877.78,12877.78,12877.78,12877.78,100],["2021-08-04",12417.86,12417.86,11544.01,11544.01,500],["2021-08-05",12417.86,12417.86,12417.86,12417.86,100],["2021-08-06",12509.84,12509.84,12417.86,12417.86,1200],["2021-08-09",12509.84,12509.84,12509.84,12509.84,0],["2021-08-10",12417.86,12877.78,12417.86,12877.78,1800],["2021-08-11",12877.78,13567.66,12877.78,13567.66,500],["2021-08-12",13245.72,13245.72,13245.72,13245.72,0],["2021-08-13",13245.72,13245.72,13245.72,13245.72,0],["2021-08-16",13245.72,13245.72,13245.72,13245.72,0],["2021-08-17",13245.72,13245.72,13245.72,13245.72,0],["2021-08-18",13245.72,13245.72,13245.72,13245.72,0],["2021-08-19",13245.72,13245.72,13245.72,13245.72,0],["2021-08-20",12509.84,12555.84,12509.84,12509.84,2600],["2021-08-23",12555.84,12555.84,12555.84,12555.84,0],["2021-08-24",12555.84,12555.84,12555.84,12555.84,300],["2021-08-25",12555.84,12555.84,12555.84,12555.84,1000],["2021-08-26",12877.78,12877.78,12877.78,12877.78,300],["2021-08-27",12877.78,12877.78,12877.78,12877.78,1100],["2021-08-30",13107.74,13107.74,13107.74,13107.74,1700],["2021-08-31",13107.74,13107.74,13107.74,13107.74,1100],["2021-09-01",13567.66,13567.66,13337.7,13337.7,600],["2021-09-06",13429.69,13429.69,13429.69,13429.69,600],["2021-09-07",13567.66,13843.62,13567.66,13843.62,3300],["2021-09-08",13843.62,13843.62,13843.62,13843.62,400],["2021-09-09",14211.55,14211.55,14211.55,14211.55,100],["2021-09-10",14211.55,14211.55,12923.77,12969.77,4900],["2021-09-13",13337.7,13567.66,13337.7,13567.66,3300],["2021-09-14",13475.68,13475.68,13475.68,13475.68,500],["2021-09-15",13475.68,13475.68,13337.7,13337.7,700],["2021-09-16",13337.7,13751.63,13337.7,13751.63,3600],["2021-09-17",13705.64,13705.64,13705.64,13705.64,500],["2021-09-20",13383.69,13429.69,13383.69,13429.69,500],["2021-09-21",13429.69,15177.39,13429.69,15177.39,5200],["2021-09-22",13797.62,13797.62,13797.62,13797.62,400],["2021-09-23",13567.66,13797.62,13567.66,13797.62,800],["2021-09-24",13751.63,13751.63,13751.63,13751.63,0],["2021-09-27",13751.63,13751.63,13751.63,13751.63,0],["2021-09-28",13751.63,13751.63,13751.63,13751.63,200],["2021-09-29",13751.63,13751.63,13751.63,13751.63,0],["2021-09-30",13751.63,13751.63,13751.63,13751.63,0],["2021-10-01",13751.63,13751.63,13751.63,13751.63,300],["2021-10-04",13751.63,13751.63,13751.63,13751.63,0],["2021-10-05",13337.7,13797.62,13337.7,13797.62,2800],["2021-10-06",13521.67,13521.67,13521.67,13521.67,0],["2021-10-07",13567.66,13797.62,13567.66,13797.62,600],["2021-10-08",13613.65,13613.65,13613.65,13613.65,0],["2021-10-11",13613.65,13613.65,13613.65,13613.65,500],["2021-10-12",13705.64,13705.64,13705.64,13705.64,100],["2021-10-13",13705.64,13705.64,13705.64,13705.64,0],["2021-10-14",13705.64,13705.64,13705.64,13705.64,0],["2021-10-15",13705.64,13705.64,13705.64,13705.64,100],["2021-10-18",13337.7,13659.65,13337.7,13659.65,200],["2021-10-19",13521.67,13521.67,13521.67,13521.67,0],["2021-10-20",13521.67,13521.67,13521.67,13521.67,0],["2021-10-21",13613.65,13613.65,13613.65,13613.65,200],["2021-10-22",13705.64,13797.62,13705.64,13797.62,1100],["2021-10-25",13751.63,13751.63,13751.63,13751.63,500],["2021-10-26",13337.7,13337.7,13337.7,13337.7,1300],["2021-10-27",13383.69,13383.69,13383.69,13383.69,600],["2021-10-28",13567.66,13751.63,13429.69,13429.69,4600],["2021-10-29",13475.68,13567.66,13383.69,13567.66,5100],["2021-11-01",13613.65,13659.65,13613.65,13659.65,2000],["2021-11-02",13705.64,13705.64,13475.68,13475.68,900],["2021-11-03",13705.64,13705.64,13659.65,13705.64,1100],["2021-11-04",13705.64,13705.64,13705.64,13705.64,200],["2021-11-05",13705.64,13705.64,13705.64,13705.64,0],["2021-11-08",13705.64,13705.64,13705.64,13705.64,200],["2021-11-09",15407.35,15407.35,13705.64,13705.64,700],["2021-11-10",13705.64,13705.64,13705.64,13705.64,500],["2021-11-11",13705.64,13797.62,13567.66,13797.62,500],["2021-11-12",13613.65,13613.65,13383.69,13567.66,1600],["2021-11-15",13475.68,13797.62,13475.68,13797.62,400],["2021-11-16",13705.64,13705.64,13705.64,13705.64,0],["2021-11-17",13705.64,13705.64,13613.65,13613.65,1300],["2021-11-18",13613.65,13613.65,13613.65,13613.65,800],["2021-11-19",13613.65,13659.65,13613.65,13659.65,2400],["2021-11-22",14073.58,14073.58,14073.58,14073.58,100],["2021-11-23",14073.58,14073.58,14073.58,14073.58,0],["2021-11-24",14073.58,14073.58,14073.58,14073.58,0],["2021-11-25",14073.58,14073.58,14073.58,14073.58,700],["2021-11-26",14211.55,14211.55,14211.55,14211.55,200],["2021-11-29",14211.55,14211.55,14211.55,14211.55,0],["2021-11-30",14349.53,14349.53,14211.55,14211.55,300],["2021-12-01",14303.54,14303.54,14303.54,14303.54,0],["2021-12-02",13981.59,13981.59,13981.59,13981.59,300],["2021-12-03",13797.62,13797.62,13797.62,13797.62,100],["2021-12-06",13797.62,13797.62,13797.62,13797.62,1300],["2021-12-07",13797.62,13797.62,13797.62,13797.62,0],["2021-12-08",13797.62,13797.62,13797.62,13797.62,0],["2021-12-09",13797.62,13797.62,13797.62,13797.62,0],["2021-12-10",13843.62,13843.62,13843.62,13843.62,100],["2021-12-13",13843.62,13843.62,13843.62,13843.62,0],["2021-12-14",14487.5,14579.49,14487.5,14579.49,5000],["2021-12-15",14487.5,14487.5,14487.5,14487.5,1500],["2021-12-16",14487.5,14487.5,14487.5,14487.5,0],["2021-12-17",14487.5,14487.5,14487.5,14487.5,0],["2021-12-20",14487.5,14487.5,14487.5,14487.5,1100],["2021-12-21",14487.5,14487.5,14487.5,14487.5,0],["2021-12-22",14487.5,14487.5,14487.5,14487.5,0],["2021-12-23",14487.5,14487.5,14487.5,14487.5,1200],["2021-12-24",14349.53,14349.53,14349.53,14349.53,1000],["2021-12-27",14487.5,14717.46,14487.5,14717.46,4000],["2021-12-28",14487.5,14487.5,14487.5,14487.5,2100],["2021-12-29",14487.5,14487.5,14487.5,14487.5,1000],["2021-12-30",14487.5,14487.5,14487.5,14487.5,0],["2021-12-31",14487.5,14487.5,14487.5,14487.5,0],["2022-01-04",14487.5,14487.5,14487.5,14487.5,0],["2022-01-05",14257.54,14257.54,14257.54,14257.54,200],["2022-01-06",14257.54,14257.54,14257.54,14257.54,0],["2022-01-07",14257.54,14257.54,14257.54,14257.54,0],["2022-01-10",14717.46,14717.46,14717.46,14717.46,200],["2022-01-11",14717.46,14717.46,14717.46,14717.46,0],["2022-01-12",14717.46,14717.46,14717.46,14717.46,0],["2022-01-13",14717.46,14717.46,14717.46,14717.46,0],["2022-01-14",14487.5,14487.5,14487.5,14487.5,2500],["2022-01-17",14487.5,14487.5,14487.5,14487.5,0],["2022-01-18",14349.53,14349.53,14349.53,14349.53,2500],["2022-01-19",14349.53,14349.53,14349.53,14349.53,0],["2022-01-20",14349.53,14349.53,14349.53,14349.53,0],["2022-01-21",14303.54,14303.54,14303.54,14303.54,300],["2022-01-24",14165.56,14303.54,14165.56,14303.54,1300],["2022-01-25",14027.58,14027.58,14027.58,14027.58,100],["2022-01-26",14027.58,14027.58,14027.58,14027.58,0],["2022-01-27",14027.58,14027.58,14027.58,14027.58,300],["2022-01-28",14027.58,14027.58,14027.58,14027.58,0],["2022-02-07",14027.58,14027.58,14027.58,14027.58,0],["2022-02-08",14027.58,14027.58,14027.58,14027.58,26800],["2022-02-09",14027.58,14027.58,14027.58,14027.58,0],["2022-02-10",15867.27,16097.23,15867.27,16097.23,5200],["2022-02-11",16051.23,16051.23,16051.23,16051.23,0],["2022-02-14",16051.23,16051.23,16051.23,16051.23,0],["2022-02-15",16051.23,16051.23,16051.23,16051.23,0],["2022-02-16",16051.23,16051.23,16051.23,16051.23,0],["2022-02-17",16051.23,16051.23,16051.23,16051.23,0],["2022-02-18",16051.23,16051.23,16051.23,16051.23,0],["2022-02-21",16051.23,16051.23,16051.23,16051.23,0],["2022-02-22",16051.23,16051.23,16051.23,16051.23,0],["2022-02-23",16051.23,16051.23,16051.23,16051.23,0],["2022-02-24",16051.23,16051.23,16051.23,16051.23,0],["2022-02-25",16051.23,16051.23,16051.23,16051.23,0],["2022-02-28",16051.23,16051.23,16051.23,16051.23,0],["2022-03-01",16051.23,16051.23,16051.23,16051.23,0],["2022-03-02",16051.23,16051.23,16051.23,16051.23,0],["2022-03-03",16051.23,16051.23,16051.23,16051.23,0],["2022-03-04",14947.42,14947.42,14901.43,14901.43,6300],["2022-03-07",15177.39,15177.39,15039.41,15039.41,1200],["2022-03-08",15177.39,15177.39,15177.39,15177.39,500],["2022-03-09",15177.39,15177.39,15177.39,15177.39,0],["2022-03-10",14487.5,14717.46,14487.5,14717.46,2500],["2022-03-11",14717.46,14717.46,14257.54,14257.54,6400],["2022-03-14",14533.5,14533.5,14533.5,14533.5,0],["2022-03-15",14257.54,14487.5,14257.54,14487.5,2300],["2022-03-16",14257.54,14303.54,14257.54,14303.54,400],["2022-03-17",14257.54,14487.5,14257.54,14441.51,4900],["2022-03-18",14303.54,14303.54,14303.54,14303.54,0],["2022-03-21",14487.5,14487.5,14487.5,14487.5,1100],["2022-03-22",12877.78,14257.54,12877.78,14257.54,1400],["2022-03-23",14257.54,14257.54,14257.54,14257.54,800],["2022-03-24",12877.78,12877.78,12877.78,12877.78,100],["2022-03-25",12877.78,12877.78,12877.78,12877.78,0],["2022-03-28",13199.73,13199.73,13199.73,13199.73,1500],["2022-03-29",13199.73,13199.73,13199.73,13199.73,0],["2022-03-30",13199.73,13199.73,13199.73,13199.73,0],["2022-03-31",13751.63,14257.54,13751.63,14257.54,4700],["2022-04-01",14073.58,14073.58,14073.58,14073.58,0],["2022-04-04",14487.5,14717.46,14487.5,14487.5,8900],["2022-04-05",14533.5,14533.5,14533.5,14533.5,100],["2022-04-06",13337.7,14533.5,13337.7,14533.5,1400],["2022-04-07",14395.52,14395.52,14395.52,14395.52,0],["2022-04-08",14395.52,14395.52,14395.52,14395.52,0],["2022-04-12",14395.52,14395.52,14395.52,14395.52,400],["2022-04-13",14395.52,14395.52,14395.52,14395.52,0],["2022-04-14",13981.59,13981.59,13981.59,13981.59,100],["2022-04-15",14027.58,14027.58,14027.58,14027.58,200],["2022-04-18",14027.58,14027.58,14027.58,14027.58,100],["2022-04-19",11957.94,13383.69,11957.94,13383.69,200],["2022-04-20",13199.73,13245.72,12923.77,12969.77,2800],["2022-04-21",14257.54,14257.54,13337.7,13337.7,4300],["2022-04-22",13613.65,13797.62,13567.66,13797.62,1100],["2022-04-25",14027.58,14257.54,13567.66,13797.62,11700],["2022-04-26",13797.62,14349.53,13705.64,14349.53,800],["2022-04-27",14717.46,14717.46,14671.47,14671.47,1200],["2022-04-28",14717.46,15177.39,14717.46,15177.39,4900],["2022-04-29",13684.99,14901.43,13684.99,14698.69,2300],["2022-05-04",13735.67,13735.67,13634.3,13634.3,500],["2022-05-05",13330.19,13431.56,12164.44,12367.18,1600],["2022-05-06",12721.97,12721.97,12721.97,12721.97,0],["2022-05-09",12924.71,12924.71,12316.49,12620.6,2100],["2022-05-10",12874.03,13279.51,12874.03,13279.51,2500],["2022-05-11",12975.4,12975.4,12975.4,12975.4,0],["2022-05-12",12975.4,12975.4,12975.4,12975.4,0],["2022-05-13",12975.4,12975.4,12975.4,12975.4,0],["2022-05-16",13887.73,13887.73,13887.73,13887.73,100],["2022-05-17",11809.64,13684.99,11809.64,13684.99,900],["2022-05-18",14090.47,14090.47,14090.47,14090.47,100],["2022-05-19",12417.86,12417.86,12417.86,12417.86,100],["2022-05-20",12417.86,12417.86,12417.86,12417.86,0],["2022-05-23",12417.86,12417.86,12417.86,12417.86,0],["2022-05-24",14191.84,14191.84,14191.84,14191.84,100],["2022-05-25",14191.84,14191.84,14191.84,14191.84,100],["2022-05-26",12113.75,12113.75,12113.75,12113.75,100],["2022-05-27",13684.99,13684.99,13684.99,13684.99,100],["2022-05-30",13684.99,13684.99,13684.99,13684.99,0],["2022-05-31",13684.99,13684.99,13684.99,13684.99,0],["2022-06-01",13228.82,13228.82,13228.82,13228.82,100],["2022-06-02",13228.82,13228.82,13228.82,13228.82,0],["2022-06-03",13228.82,13228.82,13228.82,13228.82,0],["2022-06-06",13684.99,13684.99,13684.99,13684.99,200],["2022-06-07",12164.44,13938.42,12164.44,13583.62,4100],["2022-06-08",13583.62,13583.62,13583.62,13583.62,0],["2022-06-09",13583.62,13583.62,13583.62,13583.62,0],["2022-06-10",13684.99,13684.99,13583.62,13583.62,7900],["2022-06-13",11809.64,13938.42,11809.64,13380.88,4500],["2022-06-14",11809.64,11809.64,11809.64,11809.64,100],["2022-06-15",11454.84,13532.93,11454.84,13532.93,200],["2022-06-16",11454.84,11454.84,11454.84,11454.84,100],["2022-06-17",13127.45,13127.45,13127.45,13127.45,200],["2022-06-20",13431.56,13431.56,13431.56,13431.56,100],["2022-06-21",13735.67,13735.67,13735.67,13735.67,100],["2022-06-22",11809.64,11809.64,11809.64,11809.64,100],["2022-06-23",11809.64,11809.64,11809.64,11809.64,0],["2022-06-24",11809.64,11809.64,11809.64,11809.64,0],["2022-06-27",11809.64,11809.64,11809.64,11809.64,0],["2022-06-28",11809.64,11809.64,11809.64,11809.64,0],["2022-06-29",11758.95,11758.95,11758.95,11758.95,1000],["2022-06-30",11758.95,11758.95,11758.95,11758.95,0],["2022-07-01",11758.95,11758.95,11758.95,11758.95,0],["2022-07-04",11961.69,11961.69,11961.69,11961.69,1000],["2022-07-05",11961.69,11961.69,11961.69,11961.69,0],["2022-07-06",11961.69,11961.69,11961.69,11961.69,0],["2022-07-07",11961.69,11961.69,11961.69,11961.69,0],["2022-07-08",11961.69,11961.69,11961.69,11961.69,0],["2022-07-11",11961.69,11961.69,11961.69,11961.69,0],["2022-07-12",13684.99,13684.99,13684.99,13684.99,100],["2022-07-13",13634.3,13684.99,13634.3,13684.99,200],["2022-07-14",13684.99,13684.99,13684.99,13684.99,400],["2022-07-15",13684.99,13684.99,13684.99,13684.99,0],["2022-07-18",13684.99,13684.99,13684.99,13684.99,0],["2022-07-19",13684.99,13684.99,13684.99,13684.99,0],["2022-07-20",13684.99,13684.99,13684.99,13684.99,0],["2022-07-21",11809.64,11809.64,11809.64,11809.64,100],["2022-07-22",12164.44,12164.44,12164.44,12164.44,2000],["2022-07-25",12164.44,12164.44,12164.44,12164.44,0],["2022-07-26",12164.44,12164.44,12164.44,12164.44,0],["2022-07-27",12164.44,12164.44,12164.44,12164.44,0],["2022-07-28",12164.44,12164.44,12164.44,12164.44,0],["2022-07-29",12164.44,12164.44,12164.44,12164.44,0],["2022-08-01",12164.44,12164.44,12164.44,12164.44,0],["2022-08-02",12215.12,12215.12,12215.12,12215.12,100],["2022-08-03",12215.12,12215.12,12215.12,12215.12,0],["2022-08-04",12215.12,12215.12,12215.12,12215.12,0],["2022-08-05",12215.12,12215.12,12215.12,12215.12,0],["2022-08-08",12215.12,12215.12,12215.12,12215.12,0],["2022-08-09",12215.12,12215.12,12215.12,12215.12,0],["2022-08-10",12215.12,12215.12,12215.12,12215.12,0],["2022-08-11",12671.29,12671.29,12671.29,12671.29,500],["2022-08-12",13684.99,13684.99,13684.99,13684.99,100],["2022-08-15",13684.99,13684.99,13684.99,13684.99,0],["2022-08-16",11657.58,11657.58,11657.58,11657.58,100],["2022-08-17",11657.58,11657.58,11657.58,11657.58,0],["2022-08-18",11657.58,11657.58,11657.58,11657.58,0],["2022-08-19",11657.58,11657.58,11657.58,11657.58,0],["2022-08-22",11657.58,11657.58,11657.58,11657.58,0],["2022-08-23",11657.58,11657.58,11657.58,11657.58,0],["2022-08-24",12671.29,13178.14,12671.29,13178.14,500],["2022-08-25",13076.77,13076.77,13076.77,13076.77,0],["2022-08-26",13076.77,13076.77,13076.77,13076.77,0],["2022-08-29",13076.77,13076.77,13076.77,13076.77,0],["2022-08-30",11150.73,11150.73,11150.73,11150.73,100],["2022-08-31",12823.34,12823.34,12823.34,12823.34,500],["2022-09-05",12823.34,12823.34,12823.34,12823.34,0],["2022-09-06",12823.34,12823.34,12823.34,12823.34,0],["2022-09-07",12823.34,12823.34,12823.34,12823.34,0],["2022-09-08",12823.34,12823.34,12823.34,12823.34,0],["2022-09-09",12823.34,12823.34,12823.34,12823.34,0],["2022-09-12",12823.34,12823.34,12823.34,12823.34,0],["2022-09-13",12823.34,12823.34,12823.34,12823.34,0],["2022-09-14",12823.34,12823.34,12823.34,12823.34,0],["2022-09-15",12823.34,12823.34,12823.34,12823.34,0],["2022-09-16",12823.34,12823.34,12823.34,12823.34,0],["2022-09-19",12823.34,12823.34,12823.34,12823.34,0],["2022-09-20",13178.14,13178.14,13178.14,13178.14,200],["2022-09-21",13178.14,13178.14,13178.14,13178.14,0],["2022-09-22",13178.14,13178.14,13178.14,13178.14,300],["2022-09-23",13178.14,13178.14,13178.14,13178.14,0],["2022-09-26",13178.14,13178.14,13178.14,13178.14,0],["2022-09-27",13178.14,13178.14,13178.14,13178.14,0],["2022-09-28",13178.14,13178.14,13178.14,13178.14,0],["2022-09-29",13178.14,13178.14,13178.14,13178.14,0],["2022-09-30",13178.14,13178.14,13178.14,13178.14,0],["2022-10-03",13178.14,13178.14,13178.14,13178.14,0],["2022-10-04",13178.14,13178.14,13178.14,13178.14,0],["2022-10-05",13178.14,13178.14,13178.14,13178.14,0],["2022-10-06",13178.14,13178.14,13178.14,13178.14,0],["2022-10-07",13178.14,13178.14,13178.14,13178.14,0],["2022-10-10",13178.14,13178.14,13178.14,13178.14,0],["2022-10-11",13178.14,13178.14,13178.14,13178.14,0],["2022-10-12",13178.14,13178.14,13178.14,13178.14,0],["2022-10-13",13684.99,13684.99,13684.99,13684.99,100],["2022-10-14",13684.99,13684.99,13684.99,13684.99,0],["2022-10-17",13684.99,13684.99,13684.99,13684.99,0],["2022-10-18",13684.99,13684.99,13684.99,13684.99,0],["2022-10-19",13684.99,13684.99,13684.99,13684.99,0],["2022-10-20",13684.99,13684.99,13684.99,13684.99,0],["2022-10-21",13684.99,13684.99,13684.99,13684.99,0],["2022-10-24",13684.99,13684.99,13684.99,13684.99,0],["2022-10-25",13684.99,13684.99,13684.99,13684.99,0],["2022-10-26",11657.58,11657.58,11657.58,11657.58,100],["2022-10-27",11657.58,11657.58,11657.58,11657.58,0],["2022-10-28",11657.58,11657.58,11657.58,11657.58,0],["2022-10-31",11657.58,11657.58,11657.58,11657.58,0],["2022-11-01",13279.51,13279.51,13279.51,13279.51,100],["2022-11-02",13279.51,13279.51,13279.51,13279.51,0],["2022-11-03",13279.51,13279.51,13279.51,13279.51,0],["2022-11-04",13279.51,13279.51,13279.51,13279.51,0],["2022-11-07",13279.51,13279.51,13279.51,13279.51,0],["2022-11-08",13279.51,13279.51,13279.51,13279.51,0],["2022-11-09",13279.51,13279.51,13279.51,13279.51,0],["2022-11-10",13279.51,13279.51,13279.51,13279.51,0],["2022-11-11",13279.51,13279.51,13279.51,13279.51,0],["2022-11-14",11302.79,11302.79,11302.79,11302.79,100],["2022-11-15",9630.18,9680.86,9630.18,9680.86,400],["2022-11-16",8312.36,8312.36,8312.36,8312.36,200],["2022-11-17",9427.44,9427.44,9427.44,9427.44,100],["2022-11-18",9630.18,9630.18,9630.18,9630.18,200],["2022-11-21",8210.99,8210.99,8210.99,8210.99,100],["2022-11-22",8210.99,8210.99,8210.99,8210.99,0],["2022-11-23",8210.99,8210.99,8210.99,8210.99,0],["2022-11-24",8210.99,8210.99,8210.99,8210.99,0],["2022-11-25",8210.99,8210.99,8210.99,8210.99,0],["2022-11-28",8210.99,8210.99,8210.99,8210.99,0],["2022-11-29",8210.99,8210.99,8210.99,8210.99,0],["2022-11-30",8210.99,8210.99,8210.99,8210.99,0],["2022-12-01",8210.99,8210.99,8210.99,8210.99,0],["2022-12-02",8210.99,8210.99,8210.99,8210.99,0],["2022-12-05",9427.44,9427.44,9427.44,9427.44,100],["2022-12-06",9427.44,9427.44,9427.44,9427.44,0],["2022-12-07",9427.44,9427.44,9427.44,9427.44,0],["2022-12-08",9427.44,9427.44,9427.44,9427.44,0],["2022-12-09",9427.44,9427.44,9427.44,9427.44,0],["2022-12-12",9427.44,9427.44,9427.44,9427.44,0],["2022-12-13",9427.44,9427.44,9427.44,9427.44,0],["2022-12-14",9427.44,9427.44,9427.44,9427.44,0],["2022-12-15",9427.44,9427.44,9427.44,9427.44,0],["2022-12-16",9427.44,9427.44,9427.44,9427.44,0],["2022-12-19",10795.94,10795.94,10795.94,10795.94,100],["2022-12-20",10795.94,10795.94,10795.94,10795.94,0],["2022-12-21",10795.94,10795.94,10795.94,10795.94,0],["2022-12-22",10795.94,10795.94,10795.94,10795.94,0],["2022-12-23",10795.94,10795.94,10795.94,10795.94,0],["2022-12-26",10795.94,10795.94,10795.94,10795.94,0],["2022-12-27",9427.44,9427.44,9427.44,9427.44,100],["2022-12-28",9427.44,9427.44,9427.44,9427.44,0],["2022-12-29",9427.44,9427.44,9427.44,9427.44,0],["2022-12-30",9427.44,9427.44,9427.44,9427.44,0],["2023-01-03",9427.44,9427.44,9427.44,9427.44,0],["2023-01-04",9427.44,9427.44,9427.44,9427.44,0],["2023-01-05",9427.44,9427.44,9427.44,9427.44,0],["2023-01-06",9478.12,9478.12,9478.12,9478.12,1000],["2023-01-09",10795.94,10795.94,10795.94,10795.94,100],["2023-01-10",10795.94,10795.94,10795.94,10795.94,0],["2023-01-11",12316.49,12316.49,12316.49,12316.49,200],["2023-01-12",12316.49,12316.49,12316.49,12316.49,0],["2023-01-13",12316.49,12316.49,12316.49,12316.49,0],["2023-01-16",12316.49,12316.49,12316.49,12316.49,0],["2023-01-17",12316.49,12316.49,12316.49,12316.49,0],["2023-01-18",11150.73,11150.73,11150.73,11150.73,1000],["2023-01-19",12823.34,12823.34,12823.34,12823.34,1100],["2023-01-27",12823.34,12823.34,12823.34,12823.34,0],["2023-01-30",12823.34,12924.71,12823.34,12924.71,200],["2023-01-31",12924.71,12924.71,12924.71,12924.71,100],["2023-02-01",12924.71,12924.71,12924.71,12924.71,0],["2023-02-02",12671.29,12924.71,10998.68,12924.71,300],["2023-02-03",12215.12,12215.12,12215.12,12215.12,0],["2023-02-06",12215.12,12215.12,12215.12,12215.12,0],["2023-02-07",12215.12,12215.12,12215.12,12215.12,0],["2023-02-08",12417.86,12417.86,12417.86,12417.86,100],["2023-02-09",12417.86,12417.86,12417.86,12417.86,0],["2023-02-10",12417.86,12417.86,12417.86,12417.86,0],["2023-02-13",12417.86,12417.86,12417.86,12417.86,0],["2023-02-14",12417.86,12417.86,12417.86,12417.86,0],["2023-02-15",12417.86,12417.86,12417.86,12417.86,0],["2023-02-16",12417.86,12417.86,12417.86,12417.86,0],["2023-02-17",12417.86,12417.86,12417.86,12417.86,0],["2023-02-20",12671.29,13178.14,12671.29,12671.29,300],["2023-02-21",12823.34,12823.34,12823.34,12823.34,0],["2023-02-22",12823.34,12823.34,12823.34,12823.34,0],["2023-02-23",12823.34,12823.34,12823.34,12823.34,0],["2023-02-24",12823.34,12823.34,12823.34,12823.34,0],["2023-02-27",12164.44,12164.44,12164.44,12164.44,400],["2023-02-28",11150.73,11150.73,11150.73,11150.73,400],["2023-03-01",12772.66,12772.66,12772.66,12772.66,400],["2023-03-02",12772.66,12772.66,12772.66,12772.66,0],["2023-03-03",12772.66,12772.66,12772.66,12772.66,0],["2023-03-06",12772.66,12772.66,12772.66,12772.66,0],["2023-03-07",13684.99,14648.01,13684.99,14648.01,2300],["2023-03-08",14039.79,14039.79,14039.79,14039.79,200],["2023-03-09",13178.14,13178.14,13178.14,13178.14,1300],["2023-03-10",13178.14,13178.14,13178.14,13178.14,0],["2023-03-13",13178.14,13178.14,13178.14,13178.14,0],["2023-03-14",13178.14,13178.14,13178.14,13178.14,0],["2023-03-15",13178.14,13178.14,13178.14,13178.14,0],["2023-03-16",13178.14,13178.14,13178.14,13178.14,0],["2023-03-17",13178.14,13178.14,13178.14,13178.14,0],["2023-03-20",13178.14,13178.14,13178.14,13178.14,0],["2023-03-21",13279.51,13279.51,13279.51,13279.51,300],["2023-03-22",13279.51,13279.51,13279.51,13279.51,10000],["2023-03-23",13178.14,13178.14,13178.14,13178.14,200],["2023-03-24",13380.88,13380.88,13380.88,13380.88,200],["2023-03-27",13380.88,13380.88,13380.88,13380.88,0],["2023-03-28",13380.88,13380.88,13380.88,13380.88,200],["2023-03-29",13380.88,13380.88,11404.16,11404.16,900],["2023-03-30",11860.32,11860.32,11860.32,11860.32,0],["2023-03-31",13583.62,13583.62,13532.93,13532.93,1100],["2023-04-03",13532.93,13532.93,13532.93,13532.93,500],["2023-04-04",13532.93,13532.93,13532.93,13532.93,0],["2023-04-05",13532.93,13532.93,13532.93,13532.93,0],["2023-04-06",13532.93,13532.93,13532.93,13532.93,200],["2023-04-07",13532.93,13532.93,13532.93,13532.93,300],["2023-04-10",13532.93,13532.93,13532.93,13532.93,0],["2023-04-11",13532.93,13532.93,13532.93,13532.93,0],["2023-04-12",13532.93,13532.93,13532.93,13532.93,0],["2023-04-13",13938.42,13938.42,13938.42,13938.42,200],["2023-04-14",13938.42,13938.42,13938.42,13938.42,0],["2023-04-17",13938.42,13938.42,13938.42,13938.42,0],["2023-04-18",13938.42,13938.42,13938.42,13938.42,0],["2023-04-19",13938.42,13938.42,13938.42,13938.42,0],["2023-04-20",13938.42,13938.42,13938.42,13938.42,0],["2023-04-21",13938.42,13938.42,13938.42,13938.42,0],["2023-04-24",13938.42,13938.42,13938.42,13938.42,0],["2023-04-25",13938.42,13938.42,13938.42,13938.42,0],["2023-04-26",13938.42,13938.42,13938.42,13938.42,0],["2023-04-27",13938.42,13938.42,13938.42,13938.42,0],["2023-04-28",13938.42,13938.42,13938.42,13938.42,0],["2023-05-04",13938.42,13938.42,13938.42,13938.42,0],["2023-05-05",13938.42,13938.42,13938.42,13938.42,0],["2023-05-08",13938.42,13938.42,13938.42,13938.42,0],["2023-05-09",13938.42,13938.42,13938.42,13938.42,0],["2023-05-10",13938.42,13938.42,13938.42,13938.42,0],["2023-05-11",13938.42,13938.42,13938.42,13938.42,0],["2023-05-12",13938.42,13938.42,13938.42,13938.42,200],["2023-05-15",13938.42,13938.42,13938.42,13938.42,0],["2023-05-16",13938.42,13938.42,13938.42,13938.42,0],["2023-05-17",15154.86,15154.86,15154.86,15154.86,200],["2023-05-18",15154.86,15154.86,15154.86,15154.86,0],["2023-05-19",15154.86,15154.86,15154.86,15154.86,0],["2023-05-22",15154.86,15154.86,13938.42,14698.69,900],["2023-05-23",13938.42,13938.42,13938.42,13938.42,100],["2023-05-24",13938.42,13938.42,13938.42,13938.42,0],["2023-05-25",13938.42,13938.42,13684.99,13684.99,800],["2023-05-26",13938.42,14698.69,13938.42,14698.69,600],["2023-05-29",14191.84,14445.27,14191.84,14191.84,900],["2023-05-30",15205.54,15205.54,13735.67,13938.42,600],["2023-05-31",14191.84,14191.84,14191.84,14191.84,100],["2023-06-01",14191.84,14698.69,14191.84,14698.69,1800],["2023-06-02",14445.27,14445.27,14445.27,14445.27,0],["2023-06-05",16219.25,16472.67,14495.95,15965.82,4400],["2023-06-06",15965.82,16472.67,15965.82,16472.67,18100],["2023-06-07",16421.99,16421.99,16168.56,16320.62,4700],["2023-06-08",16214.02,16214.02,15543.1,15543.1,1900],["2023-06-09",15543.1,15654.92,13586.23,14872.17,7400],["2023-06-12",16549.48,16549.48,16549.48,16549.48,100],["2023-06-13",15934.47,15934.47,15878.56,15878.56,2100],["2023-06-14",15375.37,15375.37,15319.45,15319.45,800],["2023-06-15",15319.45,15319.45,15319.45,15319.45,3200],["2023-06-16",15095.81,15095.81,15095.81,15095.81,1000],["2023-06-19",15095.81,15095.81,15095.81,15095.81,0],["2023-06-20",15095.81,15095.81,15095.81,15095.81,0],["2023-06-21",15654.92,15654.92,15654.92,15654.92,500],["2023-06-22",15654.92,15710.83,15654.92,15710.83,300],["2023-06-23",15710.83,15710.83,15710.83,15710.83,0],["2023-06-26",15710.83,15710.83,15710.83,15710.83,0],["2023-06-27",15710.83,15710.83,15710.83,15710.83,0],["2023-06-28",15710.83,15710.83,15710.83,15710.83,0],["2023-06-29",15710.83,15710.83,15710.83,15710.83,0],["2023-06-30",15710.83,15710.83,15710.83,15710.83,0],["2023-07-03",15710.83,15710.83,15710.83,15710.83,0],["2023-07-04",15710.83,15710.83,15710.83,15710.83,0],["2023-07-05",15654.92,15654.92,15654.92,15654.92,100],["2023-07-06",15654.92,15654.92,15654.92,15654.92,0],["2023-07-07",15654.92,15654.92,15654.92,15654.92,0],["2023-07-10",15654.92,15654.92,15654.92,15654.92,0],["2023-07-11",15654.92,15654.92,15654.92,15654.92,200],["2023-07-12",15654.92,15654.92,15654.92,15654.92,0],["2023-07-13",15095.81,15095.81,15095.81,15095.81,200],["2023-07-14",14872.17,14872.17,14872.17,14872.17,100],["2023-07-17",14872.17,14872.17,14872.17,14872.17,200],["2023-07-18",14872.17,14872.17,14760.35,14872.17,16000],["2023-07-19",14872.17,14872.17,14872.17,14872.17,0],["2023-07-20",15822.65,15822.65,14201.25,14201.25,600],["2023-07-21",14313.07,14536.71,14313.07,14536.71,3500],["2023-07-24",14480.8,14480.8,14480.8,14480.8,0],["2023-07-25",15654.92,15654.92,15654.92,15654.92,3300],["2023-07-26",15654.92,15654.92,15654.92,15654.92,0],["2023-07-27",15654.92,15654.92,15654.92,15654.92,400],["2023-07-28",15654.92,15654.92,15654.92,15654.92,1000],["2023-07-31",15654.92,15654.92,15654.92,15654.92,0],["2023-08-01",14480.8,14480.8,14480.8,14480.8,100],["2023-08-02",16605.39,16605.39,15654.92,15654.92,200],["2023-08-03",16158.11,16158.11,16158.11,16158.11,0],["2023-08-04",15375.37,15375.37,15375.37,15375.37,400],["2023-08-07",15375.37,15375.37,15375.37,15375.37,100],["2023-08-08",14816.26,14816.26,14816.26,14816.26,100],["2023-08-09",14313.07,14313.07,14313.07,14313.07,100],["2023-08-10",16437.66,16437.66,14536.71,14536.71,200],["2023-08-11",15487.19,15487.19,15487.19,15487.19,0],["2023-08-14",15487.19,15487.19,15487.19,15487.19,0],["2023-08-15",15487.19,15487.19,15487.19,15487.19,0],["2023-08-16",15487.19,15487.19,15487.19,15487.19,0],["2023-08-17",15487.19,15487.19,15487.19,15487.19,0],["2023-08-18",15487.19,15487.19,15487.19,15487.19,0],["2023-08-21",15487.19,15487.19,15487.19,15487.19,0],["2023-08-22",15487.19,15487.19,15487.19,15487.19,0],["2023-08-23",17779.51,17779.51,17779.51,17779.51,100],["2023-08-24",17779.51,17779.51,17779.51,17779.51,0],["2023-08-25",17779.51,17779.51,17779.51,17779.51,0],["2023-08-28",17779.51,17779.51,17779.51,17779.51,0],["2023-08-29",17779.51,17779.51,17779.51,17779.51,0],["2023-08-30",17779.51,17779.51,17779.51,17779.51,0],["2023-08-31",15151.72,15151.72,15151.72,15151.72,100],["2023-09-05",15151.72,15151.72,15151.72,15151.72,0],["2023-09-06",17388.14,17388.14,17388.14,17388.14,100],["2023-09-07",17388.14,17388.14,17388.14,17388.14,0],["2023-09-08",17388.14,17388.14,17388.14,17388.14,0],["2023-09-11",17388.14,17388.14,17388.14,17388.14,0],["2023-09-12",17388.14,17388.14,17388.14,17388.14,0],["2023-09-13",17388.14,17388.14,17388.14,17388.14,0],["2023-09-14",17388.14,17388.14,17388.14,17388.14,0],["2023-09-15",17388.14,17388.14,17388.14,17388.14,0],["2023-09-18",17388.14,17388.14,17388.14,17388.14,0],["2023-09-19",17388.14,17388.14,17388.14,17388.14,0],["2023-09-20",15766.74,15766.74,15766.74,15766.74,100],["2023-09-21",15766.74,15766.74,15766.74,15766.74,0],["2023-09-22",15878.56,15878.56,15878.56,15878.56,500],["2023-09-25",15878.56,15878.56,15878.56,15878.56,0],["2023-09-26",15878.56,15878.56,15878.56,15878.56,0],["2023-09-27",15878.56,15878.56,15878.56,15878.56,0],["2023-09-28",14257.16,14257.16,14257.16,14257.16,200],["2023-09-29",16381.75,16381.75,14257.16,16269.93,300],["2023-10-02",15654.92,15654.92,15654.92,15654.92,0],["2023-10-03",15654.92,15654.92,15654.92,15654.92,0],["2023-10-04",15654.92,15654.92,15654.92,15654.92,0],["2023-10-05",15654.92,15654.92,15654.92,15654.92,100],["2023-10-06",16717.22,16717.22,16717.22,16717.22,100],["2023-10-09",16717.22,16717.22,16717.22,16717.22,0],["2023-10-10",19009.54,19009.54,19009.54,19009.54,100],["2023-10-11",19009.54,19009.54,19009.54,19009.54,0],["2023-10-12",19009.54,19009.54,19009.54,19009.54,0],["2023-10-13",19009.54,19009.54,19009.54,19009.54,0],["2023-10-16",19009.54,19009.54,19009.54,19009.54,0],["2023-10-17",19009.54,19009.54,19009.54,19009.54,0],["2023-10-18",19009.54,19009.54,19009.54,19009.54,0],["2023-10-19",19009.54,19009.54,19009.54,19009.54,0],["2023-10-20",19009.54,19009.54,19009.54,19009.54,0],["2023-10-23",16158.11,16158.11,16158.11,16158.11,100],["2023-10-24",18562.26,18562.26,18562.26,18562.26,100],["2023-10-25",18562.26,18562.26,18562.26,18562.26,0],["2023-10-26",18562.26,18562.26,18562.26,18562.26,0],["2023-10-27",18562.26,18562.26,18562.26,18562.26,0],["2023-10-30",15822.65,18170.89,15822.65,18170.89,200],["2023-10-31",16996.77,16996.77,16996.77,16996.77,0],["2023-11-01",16996.77,16996.77,16996.77,16996.77,0],["2023-11-02",16996.77,16996.77,16996.77,16996.77,0],["2023-11-03",16996.77,16996.77,16996.77,16996.77,0],["2023-11-06",16996.77,19289.09,16996.77,19289.09,200],["2023-11-07",15654.92,15654.92,15654.92,15654.92,400],["2023-11-08",17947.24,17947.24,17947.24,17947.24,100],["2023-11-09",15654.92,19400.92,15654.92,19400.92,200],["2023-11-10",15654.92,15654.92,15095.81,15095.81,1000],["2023-11-13",17332.23,17332.23,17332.23,17332.23,100],["2023-11-14",17332.23,17332.23,17332.23,17332.23,0],["2023-11-15",15095.81,16158.11,14928.08,14928.08,700],["2023-11-16",17052.68,17052.68,17052.68,17052.68,100],["2023-11-17",17052.68,17052.68,17052.68,17052.68,0],["2023-11-20",14592.62,15654.92,14592.62,15654.92,400],["2023-11-21",15151.72,15151.72,15151.72,15151.72,400],["2023-11-22",16717.22,16717.22,16717.22,16717.22,100],["2023-11-23",15654.92,15654.92,15654.92,15654.92,100],["2023-11-24",15654.92,15654.92,15654.92,15654.92,0],["2023-11-27",15654.92,15654.92,15654.92,15654.92,0],["2023-11-28",15654.92,15654.92,15654.92,15654.92,0],["2023-11-29",15654.92,15654.92,15654.92,15654.92,0],["2023-11-30",15654.92,15654.92,15654.92,15654.92,0],["2023-12-01",15095.81,15095.81,15095.81,15095.81,300],["2023-12-04",16214.02,16214.02,16214.02,16214.02,100],["2023-12-05",16214.02,16214.02,16214.02,16214.02,0],["2023-12-06",16214.02,16214.02,16214.02,16214.02,0],["2023-12-07",16214.02,16214.02,16214.02,16214.02,0],["2023-12-08",16214.02,16214.02,16214.02,16214.02,0],["2023-12-11",16214.02,16214.02,16214.02,16214.02,0],["2023-12-12",16214.02,16214.02,16214.02,16214.02,0],["2023-12-13",16214.02,16214.02,16214.02,16214.02,0],["2023-12-14",16214.02,16214.02,16214.02,16214.02,0],["2023-12-15",16214.02,16214.02,16214.02,16214.02,3000],["2023-12-18",16214.02,16214.02,16214.02,16214.02,0],["2023-12-19",16214.02,16214.02,16214.02,16214.02,0],["2023-12-20",16214.02,16214.02,16214.02,16214.02,0],["2023-12-21",16214.02,16214.02,16214.02,16214.02,200],["2023-12-22",16214.02,16214.02,16214.02,16214.02,0],["2023-12-25",15375.37,15375.37,15375.37,15375.37,200],["2023-12-26",15375.37,15375.37,15375.37,15375.37,0],["2023-12-27",17667.69,17667.69,16214.02,16214.02,700],["2023-12-28",18450.44,18450.44,18450.44,18450.44,100],["2023-12-29",18450.44,18450.44,18450.44,18450.44,0],["2024-01-02",18450.44,18450.44,18450.44,18450.44,0],["2024-01-03",21022.32,21022.32,21022.32,21022.32,100],["2024-01-04",21022.32,21022.32,21022.32,21022.32,0],["2024-01-05",21022.32,21022.32,21022.32,21022.32,0],["2024-01-08",21022.32,21022.32,21022.32,21022.32,0],["2024-01-09",21022.32,21022.32,21022.32,21022.32,0],["2024-01-10",21022.32,21022.32,21022.32,21022.32,0],["2024-01-11",21022.32,21022.32,21022.32,21022.32,0],["2024-01-12",21022.32,21022.32,21022.32,21022.32,0],["2024-01-15",21022.32,21022.32,21022.32,21022.32,0],["2024-01-16",21022.32,21022.32,21022.32,21022.32,0],["2024-01-17",21022.32,21022.32,21022.32,21022.32,0],["2024-01-18",21022.32,21022.32,21022.32,21022.32,0],["2024-01-19",21022.32,21022.32,21022.32,21022.32,0],["2024-01-22",21022.32,21022.32,21022.32,21022.32,0],["2024-01-23",21022.32,21022.32,21022.32,21022.32,0],["2024-01-24",21022.32,21022.32,21022.32,21022.32,0],["2024-01-25",21022.32,21022.32,21022.32,21022.32,0],["2024-01-26",21022.32,21022.32,21022.32,21022.32,0],["2024-01-29",21022.32,21022.32,21022.32,21022.32,0],["2024-01-30",21022.32,21022.32,21022.32,21022.32,0],["2024-01-31",21022.32,21022.32,21022.32,21022.32,0],["2024-02-01",21022.32,21022.32,21022.32,21022.32,0],["2024-02-02",17891.33,17891.33,17891.33,17891.33,100],["2024-02-05",15207.63,15207.63,15207.63,15207.63,2000],["2024-02-06",15654.92,15654.92,14536.71,14536.71,900],["2024-02-07",16214.02,16214.02,14536.71,14536.71,400],["2024-02-15",16829.04,16829.04,16829.04,16829.04,100],["2024-02-16",16829.04,16829.04,16829.04,16829.04,0],["2024-02-19",16829.04,16829.04,16829.04,16829.04,0],["2024-02-20",16829.04,16829.04,16829.04,16829.04,0],["2024-02-21",16829.04,16829.04,16829.04,16829.04,0],["2024-02-22",14313.07,15654.92,14313.07,14368.98,1700],["2024-02-23",15039.9,15039.9,14816.26,14816.26,1100],["2024-02-26",14816.26,14816.26,14816.26,14816.26,0],["2024-02-27",15151.72,15151.72,15095.81,15095.81,300],["2024-02-28",15095.81,15095.81,15095.81,15095.81,0],["2024-02-29",14424.89,15039.9,14424.89,15039.9,200],["2024-03-01",14760.35,14760.35,14760.35,14760.35,0],["2024-03-04",16884.95,16884.95,15599.01,15599.01,200],["2024-03-05",14089.43,14089.43,14089.43,14089.43,100],["2024-03-06",16158.11,16158.11,15878.56,15878.56,200],["2024-03-07",13977.6,13977.6,13977.6,13977.6,600],["2024-03-08",15599.01,15599.01,13977.6,13977.6,1300],["2024-03-11",16381.75,16381.75,13642.14,13642.14,6600],["2024-03-12",14536.71,14536.71,13530.32,13530.32,1000],["2024-03-13",13698.05,13698.05,13138.95,13698.05,5400],["2024-03-14",13921.69,13921.69,13921.69,13921.69,200],["2024-03-15",15039.9,15039.9,14536.71,14536.71,400],["2024-03-18",13977.6,13977.6,13698.05,13698.05,1900],["2024-03-19",13753.96,13753.96,13698.05,13698.05,200],["2024-03-20",14145.34,14145.34,14145.34,14145.34,100],["2024-03-21",14145.34,14145.34,14145.34,14145.34,0],["2024-03-22",13418.5,13418.5,13418.5,13418.5,100],["2024-03-25",13418.5,13418.5,13418.5,13418.5,0],["2024-03-26",12356.2,12747.58,11405.73,12747.58,6900],["2024-03-27",12859.4,12859.4,12859.4,12859.4,300],["2024-03-28",12859.4,12859.4,12859.4,12859.4,100],["2024-03-29",12579.84,12579.84,12579.84,12579.84,1600],["2024-04-01",13138.95,13138.95,13138.95,13138.95,100],["2024-04-02",12859.4,13083.04,12859.4,13083.04,400],["2024-04-03",12915.31,12915.31,12915.31,12915.31,0],["2024-04-04",12915.31,12915.31,12915.31,12915.31,900],["2024-04-05",13138.95,13138.95,13083.04,13083.04,200],["2024-04-08",14480.8,14480.8,14480.8,14480.8,100],["2024-04-09",14480.8,14480.8,14480.8,14480.8,0],["2024-04-10",12803.49,12803.49,12356.2,12412.11,1600],["2024-04-11",13418.5,13418.5,13306.68,13306.68,200],["2024-04-12",13306.68,13306.68,13306.68,13306.68,100],["2024-04-15",12523.93,12523.93,12468.02,12468.02,200],["2024-04-16",14368.98,14368.98,13418.5,13418.5,200],["2024-04-17",13921.69,13921.69,13921.69,13921.69,0],["2024-04-19",13921.69,13921.69,13921.69,13921.69,0],["2024-04-22",11908.92,12859.4,11908.92,12859.4,700],["2024-04-23",13138.95,13138.95,13138.95,13138.95,100],["2024-04-24",13138.95,13138.95,13138.95,13138.95,0],["2024-04-25",13138.95,13138.95,13138.95,13138.95,0],["2024-04-26",13138.95,13138.95,13138.95,13138.95,0],["2024-05-02",13138.95,13138.95,13138.95,13138.95,0],["2024-05-03",13138.95,13138.95,13138.95,13138.95,0],["2024-05-06",11182.08,11182.08,11182.08,11182.08,100],["2024-05-07",12020.74,12859.4,12020.74,12859.4,300],["2024-05-08",12803.49,12803.49,12803.49,12803.49,100],["2024-05-09",12803.49,12803.49,12803.49,12803.49,0],["2024-05-10",12803.49,12803.49,12803.49,12803.49,0],["2024-05-13",12859.4,12859.4,12859.4,12859.4,200],["2024-05-14",12859.4,12859.4,12859.4,12859.4,0],["2024-05-15",13753.96,13753.96,12747.58,12747.58,500],["2024-05-16",12747.58,12747.58,12635.75,12635.75,500],["2024-05-17",11293.9,13138.95,11293.9,13138.95,300],["2024-05-20",13418.5,13418.5,13418.5,13418.5,100],["2024-05-21",13138.95,13306.68,13138.95,13306.68,500],["2024-05-22",13138.95,13138.95,13138.95,13138.95,100],["2024-05-23",13138.95,13138.95,13138.95,13138.95,0],["2024-05-24",13138.95,13138.95,13138.95,13138.95,0],["2024-05-27",13083.04,13138.95,13083.04,13138.95,200],["2024-05-28",13138.95,13138.95,13138.95,13138.95,100],["2024-05-29",12859.4,12859.4,12859.4,12859.4,6900],["2024-05-30",12859.4,12859.4,12859.4,12859.4,0],["2024-05-31",13138.95,13138.95,13138.95,13138.95,300],["2024-06-03",12859.4,12859.4,12747.58,12747.58,5200],["2024-06-04",12803.49,12803.49,12803.49,12803.49,0],["2024-06-05",12803.49,12803.49,12803.49,12803.49,400],["2024-06-06",12803.49,12803.49,12803.49,12803.49,100],["2024-06-07",12300.29,12859.4,12300.29,12803.49,800],["2024-06-10",12579.84,12579.84,12579.84,12579.84,100],["2024-06-11",12859.4,12859.4,12859.4,12859.4,100],["2024-06-12",12859.4,12859.4,12803.49,12859.4,1300],["2024-06-13",12859.4,12859.4,12859.4,12859.4,0],["2024-06-14",12859.4,12859.4,12859.4,12859.4,600],["2024-06-17",12859.4,12859.4,12859.4,12859.4,0],["2024-06-18",12859.4,12859.4,12859.4,12859.4,0],["2024-06-19",12859.4,12859.4,12859.4,12859.4,0],["2024-06-20",12020.74,12244.38,11293.9,11293.9,8200],["2024-06-21",11741.19,11741.19,11741.19,11741.19,1000],["2024-06-24",13418.5,13418.5,11237.99,11237.99,1200],["2024-06-25",12859.4,12859.4,12859.4,12859.4,1300],["2024-06-26",11461.64,11741.19,11461.64,11685.28,3200],["2024-06-27",11461.64,11629.37,11461.64,11629.37,6000],["2024-06-28",11461.64,11461.64,11405.73,11405.73,2000],["2024-07-01",11405.73,11405.73,11405.73,11405.73,100],["2024-07-02",11405.73,11405.73,11405.73,11405.73,0],["2024-07-03",11741.19,11741.19,11741.19,11741.19,100],["2024-07-04",12300.29,12356.2,12020.74,12300.29,2200],["2024-07-05",12300.29,12300.29,12300.29,12300.29,100],["2024-07-08",12300.29,12300.29,12300.29,12300.29,0],["2024-07-09",12020.74,12020.74,12020.74,12020.74,1100],["2024-07-10",12020.74,12020.74,12020.74,12020.74,1000],["2024-07-11",11573.46,11573.46,11517.55,11517.55,1100],["2024-07-12",11517.55,11517.55,11517.55,11517.55,0],["2024-07-15",11517.55,11517.55,11517.55,11517.55,0],["2024-07-16",11517.55,11517.55,11517.55,11517.55,1000],["2024-07-17",11517.55,11517.55,11405.73,11405.73,3600],["2024-07-18",11461.64,11461.64,11461.64,11461.64,0],["2024-07-19",11461.64,11461.64,11461.64,11461.64,2000],["2024-07-22",11461.64,11461.64,11461.64,11461.64,0],["2024-07-23",11461.64,11461.64,11461.64,11461.64,0],["2024-07-24",11293.9,11293.9,11293.9,11293.9,2100],["2024-07-25",11293.9,11293.9,11293.9,11293.9,0],["2024-07-26",11293.9,11293.9,11293.9,11293.9,0],["2024-07-29",11182.08,11182.08,11182.08,11182.08,2600],["2024-07-30",11293.9,11293.9,11293.9,11293.9,2600],["2024-07-31",11293.9,11293.9,11293.9,11293.9,0],["2024-08-01",11293.9,11293.9,11293.9,11293.9,0],["2024-08-02",11182.08,11182.08,11182.08,11182.08,600],["2024-08-05",10622.98,10622.98,10622.98,10622.98,1000],["2024-08-06",10622.98,10622.98,10622.98,10622.98,0],["2024-08-07",10622.98,10622.98,10622.98,10622.98,0],["2024-08-08",11182.08,11182.08,11182.08,11182.08,100],["2024-08-09",10622.98,10622.98,10622.98,10622.98,2000],["2024-08-12",10343.43,10343.43,10343.43,10343.43,500],["2024-08-13",10343.43,10343.43,10343.43,10343.43,0],["2024-08-14",10343.43,10622.98,10063.88,10063.88,1400],["2024-08-15",10063.88,10063.88,9784.32,9784.32,900],["2024-08-16",10287.52,10343.43,9784.32,9784.32,1100],["2024-08-19",9784.32,9784.32,9784.32,9784.32,2100],["2024-08-20",10343.43,10343.43,10343.43,10343.43,100],["2024-08-21",11126.17,11126.17,10343.43,10343.43,200],["2024-08-22",10734.8,10734.8,10734.8,10734.8,100],["2024-08-23",10734.8,10734.8,10734.8,10734.8,0],["2024-08-26",10734.8,10734.8,10734.8,10734.8,100],["2024-08-27",10734.8,10734.8,10734.8,10734.8,0],["2024-08-28",10734.8,10734.8,9784.32,10343.43,12500],["2024-08-29",10119.79,10119.79,10119.79,10119.79,100],["2024-08-30",11126.17,11126.17,10119.79,10119.79,200],["2024-09-04",10119.79,10119.79,9672.5,9896.14,1100],["2024-09-05",9896.14,10007.96,9896.14,10007.96,700],["2024-09-06",9952.05,9952.05,9952.05,9952.05,0],["2024-09-09",9952.05,9952.05,9616.59,9784.32,2700],["2024-09-10",9616.59,9616.59,9616.59,9616.59,3000],["2024-09-11",9784.32,9784.32,9784.32,9784.32,100],["2024-09-12",9784.32,9784.32,9784.32,9784.32,400],["2024-09-13",9616.59,9616.59,9560.68,9560.68,2000],["2024-09-16",9728.41,9728.41,9560.68,9616.59,800],["2024-09-17",9728.41,9728.41,9728.41,9728.41,200],["2024-09-18",9728.41,9728.41,9728.41,9728.41,100],["2024-09-19",9728.41,9728.41,9728.41,9728.41,0],["2024-09-20",9728.41,9728.41,9616.59,9616.59,1000],["2024-09-23",9560.68,9616.59,9560.68,9616.59,1600],["2024-09-24",9504.77,9560.68,9504.77,9560.68,500],["2024-09-25",9728.41,9728.41,9560.68,9560.68,700],["2024-09-26",9560.68,9560.68,9560.68,9560.68,0],["2024-09-27",9784.32,9784.32,9784.32,9784.32,100],["2024-09-30",9840.23,9840.23,9672.5,9672.5,300],["2024-10-01",9616.59,9728.41,9560.68,9728.41,600],["2024-10-02",9672.5,9672.5,9616.59,9616.59,700],["2024-10-03",9616.59,9616.59,9560.68,9560.68,1200],["2024-10-04",9840.23,9840.23,9840.23,9840.23,200],["2024-10-07",9952.05,9952.05,9952.05,9952.05,100],["2024-10-08",9952.05,9952.05,9952.05,9952.05,0],["2024-10-09",9952.05,9952.05,9952.05,9952.05,0],["2024-10-10",9952.05,9952.05,9952.05,9952.05,0],["2024-10-11",9840.23,9840.23,9840.23,9840.23,500],["2024-10-14",10287.52,10343.43,10063.88,10063.88,1200],["2024-10-15",10567.07,10567.07,10567.07,10567.07,100],["2024-10-16",10567.07,10567.07,10567.07,10567.07,0],["2024-10-17",10567.07,10622.98,10567.07,10622.98,500],["2024-10-18",10622.98,10622.98,10622.98,10622.98,0],["2024-10-21",10511.16,10567.07,10511.16,10567.07,400],["2024-10-22",10511.16,11126.17,10511.16,11126.17,3000],["2024-10-23",11182.08,11182.08,11182.08,11182.08,1000],["2024-10-24",11182.08,11182.08,11182.08,11182.08,0],["2024-10-25",11685.28,11685.28,10343.43,10343.43,200],["2024-10-28",11014.35,11014.35,11014.35,11014.35,0],["2024-10-29",11014.35,11014.35,11014.35,11014.35,0],["2024-10-30",11014.35,11014.35,11014.35,11014.35,0],["2024-10-31",10119.79,10119.79,10063.88,10063.88,200],["2024-11-01",10119.79,10119.79,10119.79,10119.79,0],["2024-11-04",10119.79,10119.79,10119.79,10119.79,0],["2024-11-05",10119.79,10119.79,10119.79,10119.79,0],["2024-11-06",10119.79,10119.79,10119.79,10119.79,0],["2024-11-07",10678.89,10678.89,10678.89,10678.89,100],["2024-11-08",10678.89,10678.89,10678.89,10678.89,0],["2024-11-11",10678.89,10678.89,10678.89,10678.89,0],["2024-11-12",10567.07,10567.07,10567.07,10567.07,100],["2024-11-13",10622.98,10622.98,10622.98,10622.98,100],["2024-11-14",10678.89,10678.89,10678.89,10678.89,300],["2024-11-15",10399.34,10399.34,10063.88,10063.88,1200],["2024-11-18",10175.7,10175.7,10175.7,10175.7,0],["2024-11-19",10063.88,10063.88,10063.88,10063.88,300],["2024-11-20",10063.88,10063.88,10063.88,10063.88,0],["2024-11-21",10063.88,10063.88,10063.88,10063.88,0],["2024-11-22",10063.88,10063.88,10063.88,10063.88,0],["2024-11-25",10063.88,10063.88,10063.88,10063.88,500],["2024-11-26",10119.79,10119.79,10119.79,10119.79,100],["2024-11-27",10063.88,10063.88,10063.88,10063.88,600],["2024-11-28",9952.05,9952.05,9784.32,9784.32,1500],["2024-11-29",10343.43,10511.16,10343.43,10511.16,200],["2024-12-02",10063.88,10063.88,10063.88,10063.88,700],["2024-12-03",10063.88,10063.88,10063.88,10063.88,2400],["2024-12-04",10063.88,10063.88,10063.88,10063.88,2300],["2024-12-05",10063.88,10063.88,10063.88,10063.88,0],["2024-12-06",10063.88,10063.88,10063.88,10063.88,0],["2024-12-09",10063.88,10119.79,10063.88,10119.79,200],["2024-12-10",10119.79,10119.79,10119.79,10119.79,0],["2024-12-11",10119.79,10119.79,10119.79,10119.79,0],["2024-12-12",10119.79,10119.79,10119.79,10119.79,0],["2024-12-13",10119.79,10119.79,10119.79,10119.79,300],["2024-12-16",10119.79,10119.79,10119.79,10119.79,200],["2024-12-17",10399.34,10399.34,10287.52,10343.43,300],["2024-12-18",10231.61,10231.61,10119.79,10119.79,1000],["2024-12-19",10175.7,10343.43,10175.7,10343.43,2600],["2024-12-20",10343.43,10399.34,10343.43,10399.34,200],["2024-12-23",10399.34,10399.34,10399.34,10399.34,0],["2024-12-24",10399.34,10399.34,10399.34,10399.34,0],["2024-12-25",10399.34,10399.34,10399.34,10399.34,100],["2024-12-26",10622.98,10622.98,10622.98,10622.98,100],["2024-12-27",10622.98,10622.98,10622.98,10622.98,0],["2024-12-30",10567.07,10622.98,10567.07,10622.98,400],["2024-12-31",10567.07,10622.98,10567.07,10622.98,300],["2025-01-02",10622.98,10622.98,10622.98,10622.98,0],["2025-01-03",10678.89,10678.89,10622.98,10622.98,300],["2025-01-06",10678.89,10678.89,10678.89,10678.89,1100],["2025-01-07",10678.89,10678.89,10678.89,10678.89,0],["2025-01-08",10678.89,10678.89,10678.89,10678.89,0],["2025-01-09",10678.89,10678.89,10678.89,10678.89,0],["2025-01-10",10622.98,10678.89,10622.98,10678.89,200],["2025-01-13",10622.98,10622.98,10622.98,10622.98,300],["2025-01-14",10622.98,10622.98,10622.98,10622.98,0],["2025-01-15",10622.98,10622.98,10622.98,10622.98,0],["2025-01-16",10622.98,10622.98,10622.98,10622.98,0],["2025-01-17",10622.98,10622.98,10622.98,10622.98,200],["2025-01-20",10622.98,10622.98,10622.98,10622.98,0],["2025-01-21",10622.98,10678.89,10622.98,10678.89,1100],["2025-01-22",10902.53,10902.53,10622.98,10622.98,2000],["2025-01-23",10622.98,10622.98,10622.98,10622.98,500],["2025-01-24",10678.89,10678.89,10678.89,10678.89,1000],["2025-02-03",10734.8,10734.8,10734.8,10734.8,300],["2025-02-04",10734.8,10734.8,10734.8,10734.8,0],["2025-02-05",10734.8,10734.8,10734.8,10734.8,100],["2025-02-06",10734.8,10734.8,10734.8,10734.8,0],["2025-02-07",10902.53,10902.53,10902.53,10902.53,200],["2025-02-10",10902.53,10902.53,10902.53,10902.53,400],["2025-02-11",10678.89,10734.8,10622.98,10622.98,2000],["2025-02-12",10678.89,10678.89,10678.89,10678.89,0],["2025-02-13",10678.89,10678.89,10567.07,10567.07,3000],["2025-02-14",10622.98,10902.53,10622.98,10734.8,2600],["2025-02-17",10734.8,10734.8,10734.8,10734.8,0],["2025-02-18",10902.53,10902.53,10902.53,10902.53,100],["2025-02-19",10902.53,10902.53,10902.53,10902.53,0],["2025-02-20",11182.08,11237.99,11182.08,11237.99,300],["2025-02-21",11293.9,11461.64,11293.9,11461.64,800],["2025-02-24",11405.73,11405.73,11405.73,11405.73,0],["2025-02-25",11405.73,11405.73,11405.73,11405.73,1400],["2025-02-26",11405.73,11405.73,11405.73,11405.73,100],["2025-02-27",11405.73,11405.73,11293.9,11405.73,700],["2025-02-28",11405.73,11405.73,11405.73,11405.73,100],["2025-03-03",11405.73,11405.73,11405.73,11405.73,1200],["2025-03-04",11349.81,11349.81,11293.9,11293.9,3500],["2025-03-05",11293.9,11293.9,11293.9,11293.9,0],["2025-03-06",11293.9,11293.9,11293.9,11293.9,0],["2025-03-07",11685.28,11685.28,11685.28,11685.28,300],["2025-03-10",11685.28,11685.28,11685.28,11685.28,0],["2025-03-11",11461.64,11573.46,11461.64,11573.46,1400],["2025-03-12",11461.64,11461.64,11461.64,11461.64,0],["2025-03-13",11461.64,11461.64,11461.64,11461.64,0],["2025-03-14",11741.19,11741.19,11349.81,11349.81,1400],["2025-03-17",11349.81,11405.73,11349.81,11405.73,600],["2025-03-18",11349.81,11349.81,11349.81,11349.81,0],["2025-03-19",11349.81,11349.81,11349.81,11349.81,0],["2025-03-20",11349.81,11349.81,11349.81,11349.81,0],["2025-03-21",11293.9,11293.9,11293.9,11293.9,400],["2025-03-24",11293.9,11293.9,11293.9,11293.9,0],["2025-03-25",11293.9,11293.9,11293.9,11293.9,100],["2025-03-26",11293.9,11293.9,11293.9,11293.9,0],["2025-03-27",11293.9,11293.9,11293.9,11293.9,0],["2025-03-28",11293.9,11293.9,11293.9,11293.9,0],["2025-03-31",11293.9,11293.9,11293.9,11293.9,0],["2025-04-01",11293.9,11293.9,11293.9,11293.9,0],["2025-04-02",11293.9,11293.9,11293.9,11293.9,0],["2025-04-03",11293.9,11293.9,11293.9,11293.9,4100],["2025-04-04",11182.08,11182.08,10678.89,10678.89,600],["2025-04-08",11126.17,11126.17,11126.17,11126.17,0],["2025-04-09",11126.17,11126.17,11126.17,11126.17,0],["2025-04-10",11182.08,12300.29,11182.08,12300.29,600],["2025-04-11",12859.4,12859.4,12859.4,12859.4,100],["2025-04-14",12859.4,12859.4,12859.4,12859.4,0],["2025-04-15",11126.17,11126.17,11126.17,11126.17,100],["2025-04-16",11126.17,11126.17,11126.17,11126.17,0],["2025-04-17",11126.17,11126.17,11126.17,11126.17,0],["2025-04-18",11126.17,11126.17,11126.17,11126.17,0],["2025-04-21",11126.17,11126.17,11126.17,11126.17,0],["2025-04-22",11126.17,11126.17,11126.17,11126.17,0],["2025-04-23",11126.17,11126.17,11126.17,11126.17,0],["2025-04-24",11126.17,11126.17,11126.17,11126.17,0],["2025-04-25",11182.08,11182.08,11182.08,11182.08,200],["2025-04-28",11182.08,11182.08,11182.08,11182.08,0],["2025-04-29",11182.08,11182.08,11182.08,11182.08,0],["2025-05-05",11182.08,11182.08,11182.08,11182.08,0],["2025-05-06",11182.08,11182.08,11182.08,11182.08,0],["2025-05-07",11182.08,11182.08,11182.08,11182.08,0],["2025-05-08",11182.08,11182.08,11182.08,11182.08,0],["2025-05-09",11182.08,11182.08,11182.08,11182.08,0],["2025-05-12",11182.08,11182.08,11182.08,11182.08,0],["2025-05-13",11182.08,11182.08,11182.08,11182.08,0],["2025-05-14",11126.17,11126.17,11126.17,11126.17,100],["2025-05-15",11126.17,11126.17,11126.17,11126.17,0],["2025-05-16",11126.17,11126.17,11126.17,11126.17,0],["2025-05-19",11126.17,11126.17,11126.17,11126.17,0],["2025-05-20",11126.17,11126.17,11126.17,11126.17,0],["2025-05-21",11126.17,11126.17,11126.17,11126.17,0],["2025-05-22",11126.17,11126.17,11126.17,11126.17,0],["2025-05-23",11126.17,11126.17,11126.17,11126.17,0],["2025-05-26",11126.17,11126.17,11126.17,11126.17,0],["2025-05-27",11126.17,11126.17,11126.17,11126.17,0],["2025-05-28",11461.64,11461.64,11461.64,11461.64,900],["2025-05-29",11741.19,11741.19,11741.19,11741.19,500],["2025-05-30",11741.19,11741.19,11741.19,11741.19,0],["2025-06-02",11741.19,11741.19,11741.19,11741.19,0],["2025-06-03",11741.19,11741.19,11741.19,11741.19,0],["2025-06-04",11741.19,11741.19,11741.19,11741.19,0],["2025-06-05",11741.19,11741.19,11741.19,11741.19,0],["2025-06-06",11741.19,11741.19,11741.19,11741.19,0],["2025-06-09",11797.1,11853.01,11797.1,11797.1,1600],["2025-06-10",11853.01,11853.01,11853.01,11853.01,0],["2025-06-11",11741.19,11741.19,11741.19,11741.19,1000],["2025-06-12",11741.19,11741.19,11741.19,11741.19,0],["2025-06-13",11741.19,11741.19,11741.19,11741.19,0],["2025-06-16",11741.19,11741.19,11741.19,11741.19,0],["2025-06-17",11741.19,11741.19,11741.19,11741.19,0],["2025-06-18",11741.19,11741.19,11741.19,11741.19,0],["2025-06-19",11741.19,11741.19,11741.19,11741.19,0],["2025-06-20",11741.19,11741.19,11741.19,11741.19,0],["2025-06-23",11741.19,11741.19,11741.19,11741.19,0],["2025-06-24",11741.19,11741.19,11741.19,11741.19,0],["2025-06-25",11741.19,11741.19,11741.19,11741.19,0],["2025-06-26",11741.19,11741.19,11741.19,11741.19,0],["2025-06-27",11741.19,11741.19,11741.19,11741.19,0],["2025-06-30",10063.88,10063.88,10063.88,10063.88,300],["2025-07-01",11573.46,11573.46,11573.46,11573.46,400],["2025-07-02",11741.19,13306.68,11741.19,13306.68,9600],["2025-07-03",13753.96,13753.96,13753.96,13753.96,100],["2025-07-04",15599.01,15599.01,13698.05,13698.05,200],["2025-07-07",14648.53,14648.53,14648.53,14648.53,0],["2025-07-08",14648.53,14648.53,14648.53,14648.53,0],["2025-07-09",14648.53,14648.53,14648.53,14648.53,0],["2025-07-10",14648.53,14648.53,14648.53,14648.53,0],["2025-07-11",14648.53,14648.53,14648.53,14648.53,0],["2025-07-14",14648.53,14648.53,14648.53,14648.53,0],["2025-07-15",14648.53,14648.53,14648.53,14648.53,0],["2025-07-16",14648.53,14648.53,14648.53,14648.53,0],["2025-07-17",14648.53,14648.53,14648.53,14648.53,0],["2025-07-18",14648.53,14648.53,14648.53,14648.53,0],["2025-07-21",14648.53,14648.53,14648.53,14648.53,0],["2025-07-22",14648.53,14648.53,14648.53,14648.53,0],["2025-07-23",12468.02,12468.02,12468.02,12468.02,2700],["2025-07-24",13642.14,13642.14,13642.14,13642.14,100],["2025-07-25",12803.49,12803.49,12803.49,12803.49,600],["2025-07-28",12803.49,12803.49,12803.49,12803.49,0],["2025-07-29",13642.14,13642.14,13642.14,13642.14,100],["2025-07-30",13642.14,13642.14,13642.14,13642.14,0],["2025-07-31",13642.14,13642.14,13642.14,13642.14,0],["2025-08-01",13642.14,13642.14,12300.29,13418.5,500],["2025-08-04",15191.54,15191.54,12046.15,15191.54,7600],["2025-08-05",12313.85,12313.85,12313.85,12313.85,400],["2025-08-06",12313.85,12715.38,12313.85,12715.38,2200],["2025-08-07",13050.0,13050.0,12849.23,12849.23,300],["2025-08-08",12849.23,12916.15,12849.23,12916.15,300],["2025-08-11",12916.15,12916.15,12916.15,12916.15,0],["2025-08-12",12916.15,12916.15,12916.15,12916.15,0],["2025-08-13",12916.15,12916.15,12916.15,12916.15,900],["2025-08-14",12916.15,12916.15,12916.15,12916.15,100],["2025-08-15",12916.15,12916.15,12916.15,12916.15,0],["2025-08-18",12916.15,12916.15,12916.15,12916.15,0],["2025-08-19",12916.15,12916.15,12916.15,12916.15,0],["2025-08-20",12916.15,12916.15,12916.15,12916.15,0],["2025-08-21",12916.15,12916.15,12916.15,12916.15,300],["2025-08-22",12916.15,12916.15,12916.15,12916.15,0],["2025-08-25",12916.15,12916.15,12916.15,12916.15,0],["2025-08-26",12916.15,12916.15,12916.15,12916.15,0],["2025-08-27",12916.15,12916.15,12916.15,12916.15,1200],["2025-08-28",12916.15,12916.15,12916.15,12916.15,400],["2025-08-29",12916.15,12916.15,12916.15,12916.15,3400],["2025-09-03",12916.15,12916.15,12916.15,12916.15,100],["2025-09-04",12916.15,12916.15,12916.15,12916.15,0],["2025-09-05",12916.15,12916.15,12916.15,12916.15,0],["2025-09-08",13116.92,13116.92,13116.92,13116.92,100],["2025-09-09",13116.92,13116.92,13116.92,13116.92,0],["2025-09-10",13116.92,13116.92,13116.92,13116.92,0],["2025-09-11",13116.92,13116.92,13116.92,13116.92,0],["2025-09-12",13116.92,13116.92,13116.92,13116.92,0],["2025-09-15",13116.92,13116.92,13116.92,13116.92,0],["2025-09-16",13116.92,13116.92,13116.92,13116.92,0],["2025-09-17",13116.92,13116.92,13116.92,13116.92,0],["2025-09-18",13116.92,13116.92,13116.92,13116.92,0],["2025-09-19",13116.92,13116.92,13116.92,13116.92,0],["2025-09-22",11310.0,11310.0,11310.0,11310.0,2000],["2025-09-23",11243.08,11243.08,10774.62,11042.31,4500],["2025-09-24",11711.54,11711.54,11711.54,11711.54,100],["2025-09-25",11711.54,11711.54,11711.54,11711.54,0],["2025-09-26",11042.31,11979.23,11042.31,11979.23,4400],["2025-09-29",11711.54,11711.54,11711.54,11711.54,0],["2025-09-30",11711.54,11711.54,11711.54,11711.54,0],["2025-10-01",11711.54,11711.54,11711.54,11711.54,0],["2025-10-02",11711.54,11711.54,11711.54,11711.54,0],["2025-10-03",11711.54,11711.54,11711.54,11711.54,0],["2025-10-06",11042.31,11042.31,10841.54,10841.54,1700],["2025-10-07",11042.31,11243.08,11042.31,11243.08,4900],["2025-10-08",11042.31,11042.31,11042.31,11042.31,1000],["2025-10-09",11042.31,11042.31,11042.31,11042.31,0],["2025-10-10",11042.31,11042.31,11042.31,11042.31,0],["2025-10-13",11042.31,11042.31,11042.31,11042.31,2000],["2025-10-14",10707.69,10774.62,10707.69,10707.69,3500],["2025-10-15",10707.69,10707.69,10707.69,10707.69,500],["2025-10-16",10707.69,10707.69,10707.69,10707.69,0],["2025-10-17",10440.0,10440.0,10373.08,10373.08,600],["2025-10-20",10707.69,10707.69,10707.69,10707.69,100],["2025-10-21",10707.69,10707.69,10707.69,10707.69,0],["2025-10-22",9570.0,9570.0,9101.54,9101.54,2400],["2025-10-23",9101.54,9101.54,9101.54,9101.54,0],["2025-10-24",9302.31,9302.31,9101.54,9101.54,300],["2025-10-27",10373.08,10373.08,10373.08,10373.08,100],["2025-10-28",10373.08,10506.92,10373.08,10506.92,200],["2025-10-29",10506.92,10573.85,10306.15,10306.15,2300],["2025-10-30",10440.0,10440.0,10440.0,10440.0,0],["2025-10-31",10440.0,10440.0,10440.0,10440.0,0],["2025-11-03",10440.0,10440.0,10440.0,10440.0,0],["2025-11-04",10440.0,10440.0,10440.0,10440.0,100],["2025-11-05",10440.0,10440.0,10440.0,10440.0,0],["2025-11-06",10440.0,10440.0,10440.0,10440.0,0],["2025-11-07",10440.0,10440.0,10440.0,10440.0,0],["2025-11-10",10908.46,10975.38,10908.46,10975.38,200],["2025-11-11",10975.38,10975.38,10975.38,10975.38,0],["2025-11-12",10975.38,10975.38,10975.38,10975.38,0],["2025-11-13",11376.92,11376.92,10707.69,11042.31,4700],["2025-11-14",10908.46,11243.08,10908.46,11243.08,3300],["2025-11-17",11042.31,11042.31,11042.31,11042.31,100],["2025-11-18",11510.77,11510.77,11510.77,11510.77,100],["2025-11-19",11510.77,11510.77,11510.77,11510.77,0],["2025-11-20",11510.77,11510.77,11510.77,11510.77,0],["2025-11-21",11510.77,11510.77,11510.77,11510.77,0],["2025-11-24",11510.77,11510.77,11510.77,11510.77,0],["2025-11-25",11510.77,11510.77,11510.77,11510.77,0],["2025-11-26",11711.54,11711.54,11711.54,11711.54,100],["2025-11-27",11711.54,11711.54,11711.54,11711.54,300],["2025-11-28",11778.46,11778.46,11778.46,11778.46,300],["2025-12-01",11778.46,11778.46,11778.46,11778.46,0],["2025-12-02",11778.46,11778.46,11778.46,11778.46,0],["2025-12-03",11778.46,11778.46,11778.46,11778.46,0],["2025-12-04",11778.46,11778.46,11778.46,11778.46,0],["2025-12-05",11778.46,11778.46,11778.46,11778.46,0],["2025-12-08",11778.46,11778.46,11778.46,11778.46,0],["2025-12-09",11778.46,11778.46,11778.46,11778.46,0],["2025-12-10",11778.46,11778.46,11778.46,11778.46,400],["2025-12-11",11778.46,11778.46,11778.46,11778.46,0],["2025-12-12",11778.46,11778.46,11778.46,11778.46,0],["2025-12-15",11778.46,11778.46,11778.46,11778.46,0],["2025-12-16",11778.46,11778.46,11778.46,11778.46,0],["2025-12-17",11778.46,11778.46,11778.46,11778.46,0],["2025-12-18",11778.46,11778.46,11778.46,11778.46,0],["2025-12-19",11778.46,11778.46,11778.46,11778.46,0],["2025-12-22",11778.46,11778.46,11778.46,11778.46,0],["2025-12-23",11778.46,11778.46,11778.46,11778.46,0],["2025-12-24",11778.46,11778.46,11778.46,11778.46,0],["2025-12-25",11778.46,11778.46,11778.46,11778.46,0],["2025-12-26",11778.46,11778.46,11778.46,11778.46,0],["2025-12-29",11778.46,11778.46,11778.46,11778.46,0],["2025-12-30",11778.46,11778.46,11778.46,11778.46,0],["2025-12-31",11778.46,11778.46,11778.46,11778.46,0],["2026-01-05",13317.69,13317.69,13050.0,13050.0,200],["2026-01-06",13183.85,13183.85,13183.85,13183.85,0],["2026-01-07",12916.15,12916.15,12916.15,12916.15,200],["2026-01-08",12916.15,12916.15,12916.15,12916.15,0],["2026-01-09",12916.15,12916.15,12916.15,12916.15,0],["2026-01-12",12916.15,12916.15,12916.15,12916.15,0],["2026-01-13",12916.15,12916.15,12916.15,12916.15,0],["2026-01-14",12916.15,12916.15,12916.15,12916.15,0],["2026-01-15",12916.15,12916.15,12916.15,12916.15,0],["2026-01-16",12916.15,12916.15,12916.15,12916.15,0],["2026-01-19",12916.15,12916.15,12916.15,12916.15,0],["2026-01-20",12916.15,12916.15,12916.15,12916.15,0],["2026-01-21",12916.15,12916.15,12916.15,12916.15,0],["2026-01-22",12916.15,12916.15,12916.15,12916.15,0],["2026-01-23",12916.15,12916.15,12916.15,12916.15,0],["2026-01-26",12916.15,12916.15,12916.15,12916.15,0],["2026-01-27",12916.15,12916.15,12916.15,12916.15,0],["2026-01-28",12916.15,12916.15,12916.15,12916.15,0],["2026-01-29",12916.15,12916.15,12916.15,12916.15,0],["2026-01-30",11042.31,11310.0,11042.31,11310.0,3400],["2026-02-02",11109.23,11109.23,11109.23,11109.23,100],["2026-02-03",11109.23,11109.23,11109.23,11109.23,0],["2026-02-04",11109.23,11109.23,11109.23,11109.23,0],["2026-02-05",11109.23,11109.23,11109.23,11109.23,0],["2026-02-06",11109.23,11109.23,11109.23,11109.23,0],["2026-02-09",11109.23,11109.23,11109.23,11109.23,0],["2026-02-10",11109.23,11109.23,11109.23,11109.23,0],["2026-02-11",11109.23,11109.23,11109.23,11109.23,0],["2026-02-12",11109.23,11109.23,11109.23,11109.23,0],["2026-02-13",10707.69,10707.69,9703.85,9703.85,5200],["2026-02-23",10306.15,10306.15,10306.15,10306.15,0],["2026-02-24",10306.15,10306.15,10306.15,10306.15,0],["2026-02-25",10306.15,10306.15,10306.15,10306.15,100],["2026-02-26",10306.15,10306.15,10306.15,10306.15,0],["2026-02-27",10306.15,10306.15,10306.15,10306.15,0],["2026-03-02",11376.92,11376.92,11376.92,11376.92,500],["2026-03-03",11376.92,11376.92,11376.92,11376.92,0],["2026-03-04",11376.92,11376.92,11376.92,11376.92,1500],["2026-03-05",11243.08,11711.54,11243.08,11711.54,5900],["2026-03-06",11577.69,11577.69,11577.69,11577.69,0],["2026-03-09",11577.69,11577.69,11577.69,11577.69,0],["2026-03-10",11577.69,11577.69,11577.69,11577.69,0],["2026-03-11",11577.69,11577.69,11577.69,11577.69,0],["2026-03-12",11577.69,11577.69,11577.69,11577.69,0],["2026-03-13",9904.62,9904.62,9904.62,9904.62,100],["2026-03-16",9904.62,9904.62,9904.62,9904.62,0],["2026-03-17",9904.62,9904.62,9904.62,9904.62,0],["2026-03-18",9904.62,9904.62,9904.62,9904.62,0],["2026-03-19",9904.62,9904.62,9904.62,9904.62,0],["2026-03-20",9904.62,9904.62,9904.62,9904.62,0],["2026-03-23",9904.62,9904.62,9904.62,9904.62,0],["2026-03-24",9904.62,9904.62,9904.62,9904.62,0],["2026-03-25",9904.62,9904.62,9904.62,9904.62,0],["2026-03-26",9904.62,9904.62,9904.62,9904.62,0],["2026-03-27",9904.62,9904.62,9904.62,9904.62,0],["2026-03-30",9904.62,9904.62,9904.62,9904.62,0],["2026-03-31",9904.62,9904.62,9904.62,9904.62,0],["2026-04-01",9904.62,9904.62,9904.62,9904.62,0],["2026-04-02",9904.62,9904.62,9904.62,9904.62,0],["2026-04-03",9904.62,9904.62,9904.62,9904.62,0],["2026-04-06",9904.62,9904.62,9904.62,9904.62,0],["2026-04-07",9904.62,9904.62,9904.62,9904.62,0],["2026-04-08",9904.62,9904.62,9904.62,9904.62,0],["2026-04-09",9904.62,9904.62,9904.62,9904.62,0],["2026-04-10",10975.38,10975.38,10975.38,10975.38,100],["2026-04-13",10975.38,10975.38,10975.38,10975.38,0],["2026-04-14",10975.38,10975.38,10975.38,10975.38,0],["2026-04-15",10975.38,10975.38,10975.38,10975.38,0],["2026-04-16",10038.46,10038.46,10038.46,10038.46,100],["2026-04-17",10373.08,10373.08,10373.08,10373.08,100],["2026-04-20",10373.08,10373.08,10373.08,10373.08,0],["2026-04-21",10373.08,10373.08,10373.08,10373.08,0],["2026-04-22",10373.08,10373.08,10373.08,10373.08,0],["2026-04-23",10373.08,10373.08,10373.08,10373.08,0],["2026-04-24",10373.08,10373.08,10373.08,10373.08,0],["2026-04-28",10373.08,10373.08,10373.08,10373.08,0],["2026-04-29",10373.08,10373.08,10373.08,10373.08,100],["2026-05-04",10373.08,10373.08,10373.08,10373.08,0],["2026-05-05",10373.08,10373.08,10373.08,10373.08,0],["2026-05-06",10373.08,10373.08,10373.08,10373.08,0],["2026-05-07",10373.08,10373.08,10373.08,10373.08,0],["2026-05-08",10373.08,10373.08,10373.08,10373.08,0],["2026-05-11",10373.08,10373.08,10373.08,10373.08,0],["2026-05-12",10373.08,10373.08,10373.08,10373.08,0],["2026-05-13",10373.08,10373.08,10373.08,10373.08,0],["2026-05-14",10373.08,10373.08,10373.08,10373.08,0],["2026-05-15",10373.08,10373.08,10373.08,10373.08,0],["2026-05-18",10373.08,10373.08,10373.08,10373.08,0],["2026-05-19",10373.08,10373.08,10373.08,10373.08,0],["2026-05-20",10373.08,10373.08,10373.08,10373.08,0],["2026-05-21",10373.08,10373.08,10373.08,10373.08,0],["2026-05-22",10373.08,10373.08,10373.08,10373.08,0],["2026-05-25",10373.08,10373.08,10373.08,10373.08,0],["2026-05-26",10373.08,10373.08,10373.08,10373.08,0],["2026-05-27",10373.08,10373.08,10373.08,10373.08,0],["2026-05-28",10373.08,10373.08,10373.08,10373.08,0],["2026-05-29",10373.08,10373.08,10373.08,10373.08,0],["2026-06-01",10373.08,10373.08,10373.08,10373.08,0],["2026-06-02",10373.08,10373.08,10373.08,10373.08,0],["2026-06-03",10373.08,10373.08,10373.08,10373.08,0],["2026-06-04",10373.08,10373.08,10373.08,10373.08,0],["2026-06-05",10373.08,10373.08,10373.08,10373.08,0],["2026-06-08",10373.08,10373.08,10373.08,10373.08,0],["2026-06-09",10373.08,10373.08,10373.08,10373.08,0],["2026-06-10",10373.08,10373.08,10373.08,10373.08,0],["2026-06-11",10373.08,10373.08,10373.08,10373.08,0],["2026-06-12",10373.08,10373.08,10373.08,10373.08,0],["2026-06-15",10373.08,10373.08,10373.08,10373.08,0],["2026-06-16",10038.46,10038.46,10038.46,10038.46,200],["2026-06-17",10038.46,10038.46,10038.46,10038.46,0],["2026-06-18",10038.46,10038.46,10038.46,10038.46,0],["2026-06-19",10038.46,10038.46,10038.46,10038.46,0],["2026-06-22",10038.46,10038.46,10038.46,10038.46,0],["2026-06-23",10038.46,10038.46,10038.46,10038.46,0],["2026-06-24",8566.15,8566.15,8566.15,8566.15,3600],["2026-06-25",8566.15,8566.15,8566.15,8566.15,0],["2026-06-26",8566.15,8566.15,8566.15,8566.15,0],["2026-06-29",9837.69,9837.69,9837.69,9837.69,100],["2026-06-30",9837.69,9837.69,9837.69,9837.69,0],["2026-07-01",9837.69,9837.69,9837.69,9837.69,0],["2026-07-02",8499.23,8499.23,8365.38,8365.38,2000],["2026-07-03",8432.31,8432.31,8432.31,8432.31,1500],["2026-07-06",8030.77,8030.77,8030.77,8030.77,600],["2026-07-07",7428.46,7428.46,7361.54,7361.54,3000],["2026-07-08",7562.31,7562.31,7562.31,7562.31,100],["2026-07-09",7562.31,7562.31,7562.31,7562.31,0],["2026-07-10",7562.31,7562.31,7562.31,7562.31,0],["2026-07-13",7562.31,7562.31,7562.31,7562.31,0],["2026-07-14",7562.31,7562.31,7562.31,7562.31,0],["2026-07-15",6692.31,6692.31,6692.31,6692.31,100],["2026-07-16",6692.31,6692.31,6692.31,6692.31,0],["2026-07-17",6692.31,6692.31,6692.31,6692.31,0],["2026-07-20",6692.31,6692.31,6692.31,6692.31,0],["2026-07-21",5755.38,7696.15,5755.38,7696.15,400],["2026-07-22",6223.85,6223.85,6223.85,6223.85,0],["2026-07-23",6223.85,6223.85,6223.85,6223.85,0],["2026-07-24",6223.85,6223.85,6223.85,6223.85,0],["2026-07-27",7093.85,7093.85,7093.85,7093.85,100],["2026-07-28",7093.85,7093.85,7093.85,7093.85,0],["2026-07-29",7093.85,7093.85,7093.85,7093.85,0],["2026-07-30",7093.85,7093.85,7093.85,7093.85,0],["2026-07-31",7093.85,7093.85,7093.85,7093.85,0],["2026-08-03",8097.69,8097.69,8097.69,8097.69,100],["2026-08-04",8097.69,8097.69,8097.69,8097.69,78960],["2026-08-05",8365.38,8700.0,8365.38,8700.0,458880],["2026-08-06",8566.15,8700.0,8566.15,8700.0,52780],["2026-08-07",8700.0,8700.0,8700.0,8700.0,2200],["2026-08-10",8700.0,8700.0,8700.0,8700.0,2600],["2026-08-11",8700.0,8700.0,8700.0,8700.0,36200],["2026-08-12",8700.0,8700.0,8700.0,8700.0,11100],["2026-08-13",8700.0,8700.0,8700.0,8700.0,0],["2026-08-14",8700.0,8700.0,8700.0,8700.0,6600],["2026-08-17",8700.0,8700.0,8700.0,8700.0,0],["2026-08-18",8700.0,8700.0,8700.0,8700.0,4400],["2026-08-19",8700.0,8700.0,8700.0,8700.0,0],["2026-08-20",8700.0,8700.0,8700.0,8700.0,24900],["2026-08-21",8700.0,8700.0,8700.0,8700.0,0],["2026-08-24",8700.0,8766.92,8700.0,8700.0,38200],["2026-08-25",8700.0,8700.0,8700.0,8700.0,1600],["2026-08-26",8700.0,8700.0,8700.0,8700.0,686600],["2026-08-27",8700.0,8700.0,8700.0,8700.0,23200],["2026-08-28",10000.0,10000.0,10000.0,10000.0,100],["2026-09-03",10000.0,10000.0,10000.0,10000.0,0],["2026-09-04",10000.0,10000.0,10000.0,10000.0,2000],["2026-09-07",11500.0,11500.0,10000.0,10000.0,900],["2026-09-08",11300.0,11300.0,11300.0,11300.0,1200],["2026-09-09",11300.0,11300.0,11300.0,11300.0,0],["2026-09-10",9700.0,9700.0,9700.0,9700.0,100],["2026-09-11",9700.0,9700.0,9700.0,9700.0,0],["2026-09-14",11100.0,11100.0,11100.0,11100.0,900],["2026-09-15",11100.0,11100.0,11100.0,11100.0,0],["2026-09-16",11100.0,11100.0,11100.0,11100.0,272597],["2026-09-17",11100.0,11100.0,11100.0,11100.0,0],["2026-09-18",11100.0,11100.0,11100.0,11100.0,200],["2026-09-21",11100.0,11100.0,11100.0,11100.0,0],["2026-09-22",11100.0,11100.0,11100.0,11100.0,0],["2026-09-23",11100.0,11100.0,11100.0,11100.0,0],["2026-09-24",11100.0,11100.0,11100.0,11100.0,0],["2026-09-25",11100.0,11100.0,11100.0,11100.0,0],["2026-09-28",11100.0,11100.0,11100.0,11100.0,0],["2026-09-29",12000.0,12500.0,11100.0,11100.0,2400],["2026-09-30",12500.0,14100.0,12500.0,14100.0,23100],["2026-10-01",13700.0,13800.0,13700.0,13800.0,1100],["2026-10-02",13800.0,13800.0,13800.0,13800.0,300],["2026-10-05",13000.0,13900.0,13000.0,13900.0,4700],["2026-10-06",13900.0,13900.0,13900.0,13900.0,0],["2026-10-07",13900.0,13900.0,13900.0,13900.0,0],["2026-10-08",13800.0,13800.0,13800.0,13800.0,33000],["2026-10-09",13800.0,13800.0,13800.0,13800.0,0],["2026-10-12",13800.0,13800.0,13800.0,13800.0,0]]}