{"sym":"SGS","index":false,"bars":[["2010-12-22",0.0,0.0,0.0,0.0,0],["2010-12-23",0.0,0.0,0.0,0.0,0],["2010-12-24",0.0,0.0,0.0,0.0,0],["2010-12-27",39874.51,49843.14,3821.31,3821.31,11500],["2010-12-28",33261.99,33261.99,33261.99,33261.99,0],["2010-12-29",29939.11,29939.11,29939.11,29939.11,1000],["2010-12-30",29939.11,29939.11,29939.11,29939.11,0],["2010-12-31",29939.11,29939.11,29939.11,29939.11,0],["2011-01-04",29939.11,29939.11,29939.11,29939.11,0],["2011-01-05",29939.11,29939.11,29939.11,29939.11,0],["2011-01-06",29939.11,29939.11,29939.11,29939.11,0],["2011-01-07",29939.11,29939.11,29939.11,29939.11,0],["2011-01-10",29939.11,29939.11,29939.11,29939.11,0],["2011-01-11",29939.11,29939.11,29939.11,29939.11,0],["2011-01-12",29939.11,29939.11,29939.11,29939.11,0],["2011-01-13",29939.11,29939.11,29939.11,29939.11,0],["2011-01-14",29939.11,29939.11,29939.11,29939.11,0],["2011-01-17",29939.11,29939.11,29939.11,29939.11,0],["2011-01-18",29939.11,29939.11,29939.11,29939.11,0],["2011-01-19",29939.11,29939.11,29939.11,29939.11,0],["2011-01-20",29939.11,29939.11,29939.11,29939.11,0],["2011-01-21",29939.11,29939.11,29939.11,29939.11,0],["2011-01-24",29939.11,29939.11,29939.11,29939.11,0],["2011-01-25",29939.11,29939.11,29939.11,29939.11,0],["2011-01-26",29939.11,29939.11,29939.11,29939.11,0],["2011-01-27",26948.52,26948.52,26948.52,26948.52,200],["2011-01-28",24256.99,24256.99,24256.99,24256.99,100],["2011-02-08",21831.3,21831.3,21831.3,21831.3,100],["2011-02-09",19671.43,19671.43,19671.43,19671.43,100],["2011-02-10",19671.43,19671.43,19671.43,19671.43,0],["2011-02-11",17710.93,17710.93,17710.93,17710.93,100],["2011-02-14",15949.8,15949.8,15949.8,15949.8,100],["2011-02-15",14354.82,14354.82,14354.82,14354.82,100],["2011-02-16",14354.82,14354.82,14354.82,14354.82,0],["2011-02-17",12925.99,12925.99,12925.99,12925.99,100],["2011-02-18",11663.29,11663.29,11663.29,11663.29,100],["2011-02-21",10500.29,10500.29,10500.29,10500.29,100],["2011-02-22",9470.2,9470.2,9470.2,9470.2,100],["2011-02-23",8539.79,8539.79,8539.79,8539.79,100],["2011-02-24",7709.07,7709.07,7709.07,7709.07,100],["2011-02-25",6944.81,6944.81,6944.81,6944.81,100],["2011-02-28",6280.24,6280.24,6280.24,6280.24,100],["2011-03-01",6280.24,6280.24,6280.24,6280.24,0],["2011-03-02",6280.24,6280.24,6280.24,6280.24,0],["2011-03-03",6280.24,6280.24,6280.24,6280.24,0],["2011-03-04",5682.12,5682.12,5682.12,5682.12,100],["2011-03-07",5117.23,5117.23,5117.23,5117.23,100],["2011-03-08",4618.8,4618.8,4618.8,4618.8,100],["2011-03-09",4186.82,4186.82,4186.82,4186.82,100],["2011-03-10",3788.08,3788.08,3788.08,3788.08,100],["2011-03-11",3422.56,3422.56,3422.56,3422.56,700],["2011-03-14",3422.56,3422.56,3422.56,3422.56,0],["2011-03-15",3090.27,3090.27,3090.27,3090.27,100],["2011-03-16",2791.22,2791.22,2791.22,2791.22,100],["2011-03-17",2791.22,2791.22,2791.22,2791.22,0],["2011-03-18",2525.39,2525.39,2525.39,2525.39,100],["2011-03-21",2292.78,2292.78,2292.78,2292.78,100],["2011-03-22",2093.41,2093.41,2093.41,2093.41,100],["2011-03-23",1894.04,1894.04,1894.04,1894.04,3000],["2011-03-24",1727.9,1727.9,1727.9,1727.9,1200],["2011-03-25",1561.75,1561.75,1561.75,1561.75,2700],["2011-03-28",1694.67,1694.67,1428.84,1428.84,19200],["2011-03-29",1428.84,1428.84,1428.84,1428.84,2800],["2011-03-30",1528.52,1528.52,1528.52,1528.52,500],["2011-03-31",1661.44,1661.44,1594.98,1594.98,1200],["2011-04-01",1628.21,1628.21,1628.21,1628.21,0],["2011-04-04",1628.21,1628.21,1628.21,1628.21,0],["2011-04-05",1495.29,1495.29,1495.29,1495.29,12000],["2011-04-06",1594.98,1594.98,1495.29,1495.29,2500],["2011-04-07",1395.61,1395.61,1395.61,1395.61,7400],["2011-04-08",1395.61,1395.61,1395.61,1395.61,0],["2011-04-13",1395.61,1395.61,1395.61,1395.61,0],["2011-04-14",1262.69,1262.69,1262.69,1262.69,500],["2011-04-15",1362.38,1362.38,1362.38,1362.38,100],["2011-04-18",1462.07,1462.07,1462.07,1462.07,900],["2011-04-19",1561.75,1561.75,1561.75,1561.75,100],["2011-04-20",1561.75,1561.75,1561.75,1561.75,0],["2011-04-21",1661.44,1661.44,1661.44,1661.44,100],["2011-04-22",1694.67,1694.67,1694.67,1694.67,100],["2011-04-25",1694.67,1694.67,1694.67,1694.67,0],["2011-04-26",1694.67,1694.67,1694.67,1694.67,0],["2011-04-27",1528.52,1528.52,1528.52,1528.52,1000],["2011-04-28",1528.52,1528.52,1528.52,1528.52,0],["2011-04-29",1395.61,1395.61,1395.61,1395.61,400],["2011-05-04",1395.61,1395.61,1395.61,1395.61,1000],["2011-05-05",1395.61,1462.07,1395.61,1395.61,9000],["2011-05-06",1395.61,1395.61,1395.61,1395.61,0],["2011-05-09",1395.61,1395.61,1395.61,1395.61,100],["2011-05-10",1395.61,1395.61,1395.61,1395.61,0],["2011-05-11",1295.92,1295.92,1295.92,1295.92,100],["2011-05-12",1295.92,1295.92,1295.92,1295.92,0],["2011-05-13",1395.61,1395.61,1395.61,1395.61,100],["2011-05-16",1395.61,1395.61,1395.61,1395.61,0],["2011-05-17",1262.69,1262.69,1262.69,1262.69,400],["2011-05-18",1163.01,1163.01,1163.01,1163.01,100],["2011-05-19",1063.32,1063.32,1063.32,1063.32,100],["2011-05-20",1063.32,1063.32,1063.32,1063.32,0],["2011-05-23",996.86,996.86,996.86,996.86,100],["2011-05-24",996.86,996.86,996.86,996.86,200],["2011-05-25",996.86,996.86,996.86,996.86,1100],["2011-05-26",996.86,996.86,996.86,996.86,0],["2011-05-27",996.86,996.86,996.86,996.86,900],["2011-05-30",996.86,996.86,996.86,996.86,1000],["2011-05-31",996.86,996.86,996.86,996.86,0],["2011-06-01",996.86,996.86,996.86,996.86,0],["2011-06-02",996.86,996.86,996.86,996.86,1000],["2011-06-03",996.86,996.86,996.86,996.86,0],["2011-06-06",996.86,996.86,996.86,996.86,0],["2011-06-07",1096.55,1096.55,1096.55,1096.55,500],["2011-06-08",1096.55,1096.55,1096.55,1096.55,0],["2011-06-09",1030.09,1030.09,1030.09,1030.09,100],["2011-06-10",1030.09,1030.09,1030.09,1030.09,0],["2011-06-13",1030.09,1030.09,1030.09,1030.09,0],["2011-06-14",1030.09,1030.09,1030.09,1030.09,0],["2011-06-15",1030.09,1030.09,1030.09,1030.09,0],["2011-06-16",1030.09,1030.09,1030.09,1030.09,0],["2011-06-17",1030.09,1030.09,1030.09,1030.09,0],["2011-06-20",930.41,930.41,930.41,930.41,100],["2011-06-21",996.86,996.86,996.86,996.86,800],["2011-06-22",1096.55,1096.55,1096.55,1096.55,1400],["2011-06-23",1196.24,1196.24,1196.24,1196.24,100],["2011-06-24",1295.92,1295.92,1262.69,1262.69,8000],["2011-06-27",1362.38,1362.38,1329.15,1329.15,4200],["2011-06-28",1462.07,1462.07,1462.07,1462.07,100],["2011-06-29",1594.98,1594.98,1362.38,1362.38,5100],["2011-06-30",1428.84,1495.29,1395.61,1495.29,11700],["2011-07-01",1628.21,1628.21,1628.21,1628.21,200],["2011-07-04",1761.12,1761.12,1495.29,1495.29,300],["2011-07-05",1727.9,1727.9,1462.07,1462.07,500],["2011-07-06",1661.44,1661.44,1395.61,1395.61,5400],["2011-07-07",1495.29,1495.29,1495.29,1495.29,100],["2011-07-08",1594.98,1594.98,1362.38,1362.38,900],["2011-07-11",1428.84,1628.21,1428.84,1628.21,200],["2011-07-12",1528.52,1528.52,1528.52,1528.52,0],["2011-07-13",1594.98,1594.98,1594.98,1594.98,2000],["2011-07-14",1628.21,1628.21,1462.07,1462.07,400],["2011-07-15",1428.84,1528.52,1428.84,1528.52,2300],["2011-07-18",1395.61,1395.61,1395.61,1395.61,100],["2011-07-19",1495.29,1495.29,1495.29,1495.29,2000],["2011-07-20",1362.38,1362.38,1362.38,1362.38,100],["2011-07-21",1229.46,1229.46,1229.46,1229.46,100],["2011-07-22",1295.92,1295.92,1295.92,1295.92,2000],["2011-07-25",1395.61,1395.61,1395.61,1395.61,4300],["2011-07-26",1462.07,1462.07,1295.92,1295.92,3500],["2011-07-27",1561.75,1561.75,1295.92,1295.92,1600],["2011-07-28",1528.52,1528.52,1528.52,1528.52,1000],["2011-07-29",1528.52,1528.52,1395.61,1395.61,4100],["2011-08-01",1395.61,1495.29,1395.61,1495.29,3200],["2011-08-02",1528.52,1528.52,1528.52,1528.52,1500],["2011-08-03",1395.61,1395.61,1395.61,1395.61,100],["2011-08-04",1462.07,1462.07,1462.07,1462.07,3000],["2011-08-05",1495.29,1495.29,1495.29,1495.29,1500],["2011-08-08",1362.38,1362.38,1362.38,1362.38,100],["2011-08-09",1229.46,1229.46,1229.46,1229.46,100],["2011-08-10",1129.78,1129.78,1129.78,1129.78,100],["2011-08-11",1030.09,1229.46,1030.09,1229.46,6500],["2011-08-12",1129.78,1229.46,1129.78,1229.46,4200],["2011-08-15",1262.69,1262.69,1129.78,1262.69,2100],["2011-08-16",1163.01,1163.01,1163.01,1163.01,100],["2011-08-17",1063.32,1063.32,1063.32,1063.32,800],["2011-08-18",1163.01,1163.01,1163.01,1163.01,2500],["2011-08-19",1063.32,1063.32,1063.32,1063.32,100],["2011-08-22",996.86,1163.01,996.86,996.86,8600],["2011-08-23",1030.09,1030.09,1030.09,1030.09,200],["2011-08-24",1096.55,1096.55,1096.55,1096.55,2000],["2011-08-25",996.86,996.86,996.86,996.86,100],["2011-08-26",930.41,930.41,930.41,930.41,100],["2011-08-29",996.86,996.86,996.86,996.86,100],["2011-08-30",996.86,996.86,996.86,996.86,5000],["2011-08-31",930.41,930.41,930.41,930.41,100],["2011-09-01",863.95,863.95,863.95,863.95,100],["2011-09-05",930.41,930.41,863.95,863.95,5000],["2011-09-06",963.63,963.63,930.41,930.41,4700],["2011-09-07",897.18,930.41,897.18,930.41,2100],["2011-09-08",897.18,897.18,897.18,897.18,0],["2011-09-09",897.18,897.18,897.18,897.18,3000],["2011-09-12",897.18,930.41,897.18,930.41,7300],["2011-09-13",930.41,963.63,930.41,963.63,700],["2011-09-14",996.86,996.86,996.86,996.86,200],["2011-09-15",1096.55,1096.55,1096.55,1096.55,100],["2011-09-16",996.86,996.86,996.86,996.86,300],["2011-09-19",1096.55,1096.55,930.41,930.41,300],["2011-09-20",930.41,930.41,930.41,930.41,100],["2011-09-21",863.95,897.18,863.95,897.18,3400],["2011-09-22",863.95,863.95,863.95,863.95,1000],["2011-09-23",863.95,863.95,863.95,863.95,0],["2011-09-26",830.72,830.72,830.72,830.72,100],["2011-09-27",897.18,897.18,897.18,897.18,5000],["2011-09-28",897.18,897.18,897.18,897.18,0],["2011-09-29",897.18,897.18,897.18,897.18,100],["2011-09-30",830.72,830.72,830.72,830.72,200],["2011-10-03",830.72,830.72,830.72,830.72,0],["2011-10-04",830.72,830.72,830.72,830.72,0],["2011-10-05",830.72,830.72,830.72,830.72,0],["2011-10-06",830.72,830.72,830.72,830.72,0],["2011-10-07",897.18,897.18,897.18,897.18,1100],["2011-10-10",897.18,897.18,897.18,897.18,0],["2011-10-11",830.72,830.72,830.72,830.72,200],["2011-10-12",830.72,830.72,830.72,830.72,0],["2011-10-13",830.72,830.72,830.72,830.72,0],["2011-10-14",764.26,764.26,764.26,764.26,200],["2011-10-17",764.26,764.26,764.26,764.26,0],["2011-10-18",764.26,764.26,764.26,764.26,0],["2011-10-19",764.26,764.26,764.26,764.26,0],["2011-10-20",764.26,764.26,764.26,764.26,0],["2011-10-21",764.26,764.26,764.26,764.26,0],["2011-10-24",764.26,764.26,764.26,764.26,0],["2011-10-25",830.72,830.72,830.72,830.72,500],["2011-10-26",764.26,764.26,764.26,764.26,200],["2011-10-27",764.26,764.26,764.26,764.26,0],["2011-10-28",764.26,764.26,764.26,764.26,0],["2011-10-31",764.26,764.26,764.26,764.26,0],["2011-11-01",764.26,764.26,764.26,764.26,0],["2011-11-02",764.26,764.26,764.26,764.26,0],["2011-11-03",764.26,764.26,764.26,764.26,0],["2011-11-04",764.26,764.26,764.26,764.26,0],["2011-11-07",697.8,697.8,697.8,697.8,200],["2011-11-08",697.8,697.8,697.8,697.8,0],["2011-11-09",764.26,764.26,764.26,764.26,200],["2011-11-10",697.8,697.8,697.8,697.8,200],["2011-11-11",764.26,764.26,631.35,764.26,8800],["2011-11-14",664.58,664.58,664.58,664.58,100],["2011-11-15",731.03,731.03,731.03,731.03,2200],["2011-11-16",731.03,731.03,731.03,731.03,0],["2011-11-17",731.03,731.03,731.03,731.03,0],["2011-11-18",664.58,664.58,664.58,664.58,100],["2011-11-21",664.58,664.58,664.58,664.58,0],["2011-11-22",598.12,598.12,598.12,598.12,200],["2011-11-23",598.12,598.12,598.12,598.12,0],["2011-11-24",598.12,598.12,598.12,598.12,0],["2011-11-25",598.12,598.12,598.12,598.12,0],["2011-11-28",598.12,598.12,598.12,598.12,0],["2011-11-29",598.12,598.12,598.12,598.12,0],["2011-11-30",598.12,598.12,598.12,598.12,0],["2011-12-01",631.35,631.35,631.35,631.35,1800],["2011-12-02",631.35,631.35,631.35,631.35,0],["2011-12-05",598.12,631.35,598.12,631.35,2100],["2011-12-06",598.12,598.12,598.12,598.12,0],["2011-12-07",598.12,598.12,598.12,598.12,0],["2011-12-08",631.35,631.35,631.35,631.35,700],["2011-12-09",664.58,664.58,664.58,664.58,500],["2011-12-12",697.8,697.8,664.58,664.58,1900],["2011-12-13",731.03,731.03,731.03,731.03,700],["2011-12-14",797.49,797.49,797.49,797.49,4700],["2011-12-15",863.95,863.95,863.95,863.95,1000],["2011-12-16",930.41,930.41,930.41,930.41,1600],["2011-12-19",963.63,963.63,963.63,963.63,1000],["2011-12-20",996.86,1030.09,996.86,1030.09,1800],["2011-12-21",1030.09,1129.78,1030.09,1096.55,4800],["2011-12-22",1196.24,1196.24,1196.24,1196.24,3700],["2011-12-23",1295.92,1295.92,1295.92,1295.92,2200],["2011-12-26",1329.15,1395.61,1329.15,1395.61,2200],["2011-12-27",1528.52,1528.52,1395.61,1395.61,4400],["2011-12-28",1628.21,1628.21,1628.21,1628.21,14800],["2011-12-29",1727.9,1761.12,1727.9,1761.12,6200],["2011-12-30",1927.27,1927.27,1927.27,1927.27,7600],["2012-01-03",1927.27,1927.27,1927.27,1927.27,0],["2012-01-04",1927.27,1927.27,1927.27,1927.27,0],["2012-01-05",1927.27,1927.27,1927.27,1927.27,0],["2012-01-06",1927.27,1927.27,1927.27,1927.27,0],["2012-01-09",1927.27,1927.27,1927.27,1927.27,0],["2012-01-10",1927.27,1927.27,1927.27,1927.27,0],["2012-01-11",1761.12,1761.12,1761.12,1761.12,100],["2012-01-12",1761.12,1761.12,1761.12,1761.12,0],["2012-01-13",1761.12,1761.12,1761.12,1761.12,0],["2012-01-16",1761.12,1761.12,1761.12,1761.12,0],["2012-01-17",1761.12,1761.12,1761.12,1761.12,0],["2012-01-18",1761.12,1761.12,1761.12,1761.12,0],["2012-01-19",1761.12,1761.12,1761.12,1761.12,0],["2012-01-20",1761.12,1761.12,1761.12,1761.12,0],["2012-01-30",1761.12,1761.12,1761.12,1761.12,0],["2012-01-31",1761.12,1761.12,1761.12,1761.12,0],["2012-02-01",1761.12,1761.12,1761.12,1761.12,0],["2012-02-03",1761.12,1761.12,1761.12,1761.12,0],["2012-02-06",1761.12,1761.12,1761.12,1761.12,0],["2012-02-07",1761.12,1761.12,1761.12,1761.12,0],["2012-02-08",1594.98,1594.98,1594.98,1594.98,100],["2012-02-09",1594.98,1594.98,1594.98,1594.98,0],["2012-02-10",1594.98,1594.98,1594.98,1594.98,0],["2012-02-13",1594.98,1594.98,1594.98,1594.98,0],["2012-02-14",1594.98,1594.98,1594.98,1594.98,0],["2012-02-15",1594.98,1594.98,1594.98,1594.98,0],["2012-02-16",1594.98,1594.98,1594.98,1594.98,0],["2012-02-17",1594.98,1594.98,1594.98,1594.98,0],["2012-02-20",1594.98,1594.98,1594.98,1594.98,0],["2012-02-21",1594.98,1594.98,1594.98,1594.98,0],["2012-02-22",1594.98,1594.98,1594.98,1594.98,0],["2012-02-23",1594.98,1594.98,1594.98,1594.98,0],["2012-02-24",1594.98,1594.98,1594.98,1594.98,0],["2012-02-27",1594.98,1594.98,1594.98,1594.98,0],["2012-02-28",1594.98,1594.98,1594.98,1594.98,0],["2012-02-29",1594.98,1594.98,1594.98,1594.98,0],["2012-03-01",1594.98,1594.98,1594.98,1594.98,0],["2012-03-02",1594.98,1594.98,1594.98,1594.98,0],["2012-03-05",1594.98,1594.98,1594.98,1594.98,0],["2012-03-06",1462.07,1462.07,1462.07,1462.07,2800],["2012-03-07",1462.07,1462.07,1462.07,1462.07,0],["2012-03-08",1462.07,1462.07,1462.07,1462.07,0],["2012-03-09",1462.07,1462.07,1462.07,1462.07,0],["2012-03-12",1462.07,1462.07,1462.07,1462.07,0],["2012-03-13",1462.07,1462.07,1462.07,1462.07,0],["2012-03-14",1462.07,1462.07,1462.07,1462.07,0],["2012-03-15",1462.07,1462.07,1462.07,1462.07,0],["2012-03-16",1462.07,1462.07,1462.07,1462.07,0],["2012-03-19",1462.07,1462.07,1462.07,1462.07,0],["2012-03-20",1462.07,1462.07,1462.07,1462.07,0],["2012-03-21",1462.07,1462.07,1462.07,1462.07,0],["2012-03-22",1462.07,1462.07,1462.07,1462.07,0],["2012-03-23",1462.07,1462.07,1462.07,1462.07,0],["2012-03-26",1462.07,1462.07,1462.07,1462.07,0],["2012-03-27",1462.07,1462.07,1462.07,1462.07,0],["2012-03-28",1462.07,1462.07,1462.07,1462.07,0],["2012-03-29",1462.07,1462.07,1462.07,1462.07,0],["2012-03-30",1462.07,1462.07,1462.07,1462.07,0],["2012-04-03",1462.07,1462.07,1462.07,1462.07,0],["2012-04-04",1462.07,1462.07,1462.07,1462.07,0],["2012-04-05",1462.07,1462.07,1462.07,1462.07,0],["2012-04-06",1462.07,1462.07,1462.07,1462.07,0],["2012-04-09",1462.07,1462.07,1462.07,1462.07,0],["2012-04-10",1462.07,1462.07,1462.07,1462.07,0],["2012-04-11",1329.15,1329.15,1329.15,1329.15,100],["2012-04-12",1329.15,1329.15,1329.15,1329.15,0],["2012-04-13",1329.15,1329.15,1329.15,1329.15,0],["2012-04-16",1196.24,1196.24,1196.24,1196.24,100],["2012-04-17",1096.55,1096.55,1096.55,1096.55,100],["2012-04-18",1096.55,1096.55,1096.55,1096.55,0],["2012-04-19",996.86,996.86,996.86,996.86,100],["2012-04-20",897.18,897.18,897.18,897.18,100],["2012-04-23",830.72,830.72,830.72,830.72,100],["2012-04-24",764.26,764.26,764.26,764.26,100],["2012-04-25",697.8,697.8,697.8,697.8,300],["2012-04-26",664.58,664.58,664.58,664.58,2700],["2012-04-27",664.58,664.58,664.58,664.58,0],["2012-05-02",731.03,731.03,731.03,731.03,1000],["2012-05-03",797.49,797.49,797.49,797.49,1400],["2012-05-04",830.72,830.72,830.72,830.72,800],["2012-05-07",830.72,863.95,830.72,863.95,3100],["2012-05-08",797.49,863.95,797.49,863.95,1100],["2012-05-09",863.95,863.95,863.95,863.95,3000],["2012-05-10",863.95,863.95,863.95,863.95,4100],["2012-05-11",863.95,863.95,863.95,863.95,400],["2012-05-14",797.49,863.95,797.49,863.95,12200],["2012-05-15",863.95,863.95,863.95,863.95,1000],["2012-05-16",897.18,897.18,897.18,897.18,1000],["2012-05-17",897.18,897.18,897.18,897.18,500],["2012-05-18",830.72,830.72,830.72,830.72,600],["2012-05-21",830.72,830.72,830.72,830.72,100],["2012-05-22",830.72,830.72,830.72,830.72,500],["2012-05-23",897.18,897.18,830.72,830.72,2100],["2012-05-24",863.95,863.95,863.95,863.95,0],["2012-05-25",930.41,930.41,930.41,930.41,1000],["2012-05-28",996.86,996.86,996.86,996.86,1000],["2012-05-29",1030.09,1030.09,1030.09,1030.09,1000],["2012-05-30",1063.32,1063.32,1063.32,1063.32,1000],["2012-05-31",963.63,963.63,963.63,963.63,5000],["2012-06-01",963.63,963.63,963.63,963.63,0],["2012-06-04",963.63,963.63,963.63,963.63,0],["2012-06-05",1030.09,1030.09,1030.09,1030.09,1000],["2012-06-06",963.63,996.86,963.63,996.86,1500],["2012-06-07",996.86,996.86,996.86,996.86,500],["2012-06-08",1063.32,1063.32,1063.32,1063.32,1000],["2012-06-11",963.63,963.63,963.63,963.63,100],["2012-06-12",963.63,963.63,963.63,963.63,500],["2012-06-13",963.63,963.63,963.63,963.63,500],["2012-06-14",963.63,963.63,963.63,963.63,0],["2012-06-15",897.18,930.41,897.18,930.41,1100],["2012-06-18",930.41,930.41,930.41,930.41,0],["2012-06-19",930.41,930.41,930.41,930.41,0],["2012-06-20",930.41,930.41,930.41,930.41,0],["2012-06-21",930.41,930.41,930.41,930.41,4300],["2012-06-22",863.95,897.18,863.95,897.18,1100],["2012-06-25",897.18,897.18,897.18,897.18,0],["2012-06-26",963.63,963.63,963.63,963.63,1000],["2012-06-27",963.63,996.86,963.63,996.86,6400],["2012-06-28",1096.55,1096.55,1096.55,1096.55,1000],["2012-06-29",1196.24,1196.24,1030.09,1030.09,4100],["2012-07-02",1196.24,1196.24,1196.24,1196.24,0],["2012-07-03",1196.24,1196.24,1196.24,1196.24,0],["2012-07-04",1196.24,1196.24,1196.24,1196.24,0],["2012-07-05",1196.24,1196.24,1196.24,1196.24,0],["2012-07-06",1196.24,1196.24,1196.24,1196.24,0],["2012-07-09",1196.24,1196.24,1196.24,1196.24,0],["2012-07-10",1196.24,1196.24,1196.24,1196.24,0],["2012-07-11",1196.24,1196.24,1196.24,1196.24,0],["2012-07-12",1196.24,1196.24,1196.24,1196.24,0],["2012-07-13",1262.69,1262.69,1262.69,1262.69,100],["2012-07-16",1262.69,1262.69,1262.69,1262.69,0],["2012-07-17",1329.15,1329.15,1329.15,1329.15,100],["2012-07-18",1329.15,1329.15,1329.15,1329.15,0],["2012-07-19",1329.15,1329.15,1329.15,1329.15,0],["2012-07-20",1329.15,1329.15,1329.15,1329.15,0],["2012-07-23",1329.15,1329.15,1329.15,1329.15,0],["2012-07-24",1329.15,1329.15,1329.15,1329.15,0],["2012-07-25",1428.84,1428.84,1196.24,1395.61,14600],["2012-07-26",1362.38,1362.38,1362.38,1362.38,0],["2012-07-27",1362.38,1362.38,1362.38,1362.38,0],["2012-07-30",1395.61,1395.61,1395.61,1395.61,400],["2012-07-31",1395.61,1395.61,1395.61,1395.61,0],["2012-08-01",1395.61,1395.61,1395.61,1395.61,0],["2012-08-02",1395.61,1395.61,1395.61,1395.61,0],["2012-08-03",1395.61,1395.61,1395.61,1395.61,0],["2012-08-06",1395.61,1395.61,1395.61,1395.61,0],["2012-08-07",1495.29,1495.29,1495.29,1495.29,200],["2012-08-08",1495.29,1495.29,1495.29,1495.29,0],["2012-08-09",1495.29,1495.29,1495.29,1495.29,0],["2012-08-10",1495.29,1495.29,1495.29,1495.29,0],["2012-08-13",1495.29,1495.29,1495.29,1495.29,0],["2012-08-14",1628.21,1628.21,1628.21,1628.21,100],["2012-08-15",1628.21,1628.21,1628.21,1628.21,0],["2012-08-16",1628.21,1628.21,1628.21,1628.21,0],["2012-08-17",1628.21,1628.21,1628.21,1628.21,0],["2012-08-20",1628.21,1628.21,1628.21,1628.21,0],["2012-08-21",1628.21,1628.21,1628.21,1628.21,0],["2012-08-22",1628.21,1628.21,1628.21,1628.21,0],["2012-08-23",1628.21,1628.21,1628.21,1628.21,0],["2012-08-24",1628.21,1628.21,1628.21,1628.21,0],["2012-08-27",1628.21,1628.21,1628.21,1628.21,0],["2012-08-28",1628.21,1628.21,1628.21,1628.21,0],["2012-08-29",1628.21,1628.21,1628.21,1628.21,0],["2012-08-30",1628.21,1628.21,1628.21,1628.21,0],["2012-08-31",1628.21,1628.21,1628.21,1628.21,0],["2012-09-04",1628.21,1628.21,1628.21,1628.21,0],["2012-09-05",1628.21,1628.21,1628.21,1628.21,0],["2012-09-06",1628.21,1628.21,1628.21,1628.21,0],["2012-09-07",1628.21,1628.21,1628.21,1628.21,0],["2012-09-10",1761.12,1761.12,1761.12,1761.12,200],["2012-09-11",1761.12,1761.12,1761.12,1761.12,0],["2012-09-12",1761.12,1761.12,1761.12,1761.12,0],["2012-09-13",1761.12,1761.12,1761.12,1761.12,0],["2012-09-14",1761.12,1761.12,1761.12,1761.12,0],["2012-09-17",1761.12,1761.12,1761.12,1761.12,0],["2012-09-18",1761.12,1761.12,1761.12,1761.12,0],["2012-09-19",1761.12,1761.12,1761.12,1761.12,0],["2012-09-20",1761.12,1761.12,1761.12,1761.12,0],["2012-09-21",1761.12,1761.12,1761.12,1761.12,0],["2012-09-24",1761.12,1761.12,1761.12,1761.12,0],["2012-09-25",1761.12,1761.12,1761.12,1761.12,0],["2012-09-26",1761.12,1761.12,1761.12,1761.12,0],["2012-09-27",1761.12,1761.12,1761.12,1761.12,0],["2012-09-28",1761.12,1761.12,1761.12,1761.12,0],["2012-10-01",1761.12,1761.12,1761.12,1761.12,0],["2012-10-02",1761.12,1761.12,1761.12,1761.12,0],["2012-10-03",1761.12,1761.12,1761.12,1761.12,0],["2012-10-04",1761.12,1761.12,1761.12,1761.12,0],["2012-10-05",1761.12,1761.12,1761.12,1761.12,0],["2012-10-08",1761.12,1761.12,1761.12,1761.12,0],["2012-10-09",1761.12,1761.12,1761.12,1761.12,0],["2012-10-10",1761.12,1761.12,1761.12,1761.12,0],["2012-10-11",1761.12,1761.12,1761.12,1761.12,0],["2012-10-12",1761.12,1761.12,1761.12,1761.12,0],["2012-10-15",1761.12,1761.12,1761.12,1761.12,0],["2012-10-16",1761.12,1761.12,1761.12,1761.12,0],["2012-10-17",1761.12,1761.12,1761.12,1761.12,0],["2012-10-18",1761.12,1761.12,1761.12,1761.12,0],["2012-10-19",1761.12,1761.12,1761.12,1761.12,0],["2012-10-22",1761.12,1761.12,1761.12,1761.12,0],["2012-10-23",1761.12,1761.12,1761.12,1761.12,0],["2012-10-24",1761.12,1761.12,1761.12,1761.12,0],["2012-10-25",1761.12,1761.12,1761.12,1761.12,0],["2012-10-26",1761.12,1761.12,1761.12,1761.12,0],["2012-10-29",1761.12,1761.12,1761.12,1761.12,0],["2012-10-30",1761.12,1761.12,1761.12,1761.12,0],["2012-10-31",1761.12,1761.12,1761.12,1761.12,0],["2012-11-01",1761.12,1761.12,1761.12,1761.12,0],["2012-11-02",1761.12,1761.12,1761.12,1761.12,0],["2012-11-05",1761.12,1761.12,1761.12,1761.12,0],["2012-11-06",1761.12,1761.12,1761.12,1761.12,0],["2012-11-07",1761.12,1761.12,1761.12,1761.12,0],["2012-11-08",1761.12,1761.12,1761.12,1761.12,0],["2012-11-09",1761.12,1761.12,1761.12,1761.12,0],["2012-11-12",1063.32,1063.32,1063.32,1063.32,100],["2012-11-13",1163.01,1163.01,1163.01,1163.01,200],["2012-11-14",1262.69,1262.69,1262.69,1262.69,1100],["2012-11-15",1362.38,1362.38,1362.38,1362.38,1000],["2012-11-16",1362.38,1362.38,1362.38,1362.38,0],["2012-11-19",1462.07,1462.07,1462.07,1462.07,2000],["2012-11-20",1462.07,1462.07,1462.07,1462.07,0],["2012-11-21",1462.07,1462.07,1462.07,1462.07,0],["2012-11-22",1462.07,1462.07,1462.07,1462.07,0],["2012-11-23",1329.15,1329.15,1329.15,1329.15,100],["2012-11-26",1329.15,1329.15,1329.15,1329.15,0],["2012-11-27",1329.15,1329.15,1329.15,1329.15,0],["2012-11-28",1329.15,1329.15,1329.15,1329.15,0],["2012-11-29",1329.15,1329.15,1329.15,1329.15,0],["2012-11-30",1329.15,1329.15,1329.15,1329.15,0],["2012-12-03",1329.15,1329.15,1329.15,1329.15,0],["2012-12-04",1329.15,1329.15,1329.15,1329.15,0],["2012-12-05",1196.24,1196.24,1196.24,1196.24,100],["2012-12-06",1262.69,1262.69,1096.55,1096.55,1600],["2012-12-07",1129.78,1329.15,1129.78,1329.15,10600],["2012-12-10",1196.24,1196.24,1196.24,1196.24,100],["2012-12-11",1262.69,1262.69,1262.69,1262.69,1000],["2012-12-12",1262.69,1262.69,1262.69,1262.69,0],["2012-12-13",1262.69,1262.69,1262.69,1262.69,0],["2012-12-14",1262.69,1262.69,1262.69,1262.69,0],["2012-12-17",1262.69,1262.69,1262.69,1262.69,0],["2012-12-18",1262.69,1262.69,1262.69,1262.69,0],["2012-12-19",1262.69,1262.69,1262.69,1262.69,0],["2012-12-20",1262.69,1262.69,1262.69,1262.69,0],["2012-12-21",1262.69,1262.69,1262.69,1262.69,0],["2012-12-24",1163.01,1163.01,1163.01,1163.01,100],["2012-12-25",1163.01,1163.01,1163.01,1163.01,0],["2012-12-26",1163.01,1163.01,1163.01,1163.01,0],["2012-12-27",1163.01,1163.01,1163.01,1163.01,0],["2012-12-28",1163.01,1163.01,1163.01,1163.01,0],["2013-01-02",1163.01,1163.01,1163.01,1163.01,0],["2013-01-03",1163.01,1163.01,1163.01,1163.01,0],["2013-01-04",1163.01,1163.01,1163.01,1163.01,0],["2013-01-07",1163.01,1163.01,1163.01,1163.01,0],["2013-01-08",1163.01,1163.01,1163.01,1163.01,0],["2013-01-09",1163.01,1163.01,1163.01,1163.01,0],["2013-01-10",1163.01,1163.01,1163.01,1163.01,0],["2013-01-11",1163.01,1163.01,1163.01,1163.01,0],["2013-01-14",1163.01,1163.01,1163.01,1163.01,0],["2013-01-15",1063.32,1063.32,1063.32,1063.32,100],["2013-01-16",1063.32,1063.32,1063.32,1063.32,0],["2013-01-17",1163.01,1163.01,1163.01,1163.01,100],["2013-01-18",1163.01,1163.01,1163.01,1163.01,0],["2013-01-21",1163.01,1163.01,1163.01,1163.01,0],["2013-01-22",1163.01,1163.01,1163.01,1163.01,0],["2013-01-23",1163.01,1163.01,1163.01,1163.01,0],["2013-01-24",1163.01,1163.01,1163.01,1163.01,0],["2013-01-25",1163.01,1163.01,1163.01,1163.01,0],["2013-01-28",1163.01,1163.01,1163.01,1163.01,0],["2013-01-29",1163.01,1163.01,1163.01,1163.01,0],["2013-01-30",1163.01,1163.01,1163.01,1163.01,0],["2013-01-31",1163.01,1163.01,1163.01,1163.01,0],["2013-02-01",1163.01,1163.01,1163.01,1163.01,0],["2013-02-04",1163.01,1163.01,1163.01,1163.01,0],["2013-02-05",1163.01,1163.01,1163.01,1163.01,0],["2013-02-06",1163.01,1163.01,1163.01,1163.01,0],["2013-02-07",1163.01,1163.01,1163.01,1163.01,0],["2013-02-08",1163.01,1163.01,1163.01,1163.01,0],["2013-02-18",1063.32,1063.32,1063.32,1063.32,1000],["2013-02-19",963.63,963.63,963.63,963.63,100],["2013-02-20",963.63,1030.09,897.18,1030.09,6500],["2013-02-21",996.86,996.86,863.95,863.95,2100],["2013-02-22",797.49,797.49,797.49,797.49,1500],["2013-02-25",797.49,797.49,797.49,797.49,0],["2013-02-26",731.03,731.03,731.03,731.03,2000],["2013-02-27",731.03,731.03,731.03,731.03,0],["2013-02-28",731.03,731.03,731.03,731.03,0],["2013-03-01",731.03,731.03,731.03,731.03,0],["2013-03-04",731.03,731.03,731.03,731.03,0],["2013-03-05",764.26,764.26,697.8,697.8,5200],["2013-03-06",764.26,764.26,764.26,764.26,0],["2013-03-07",764.26,764.26,764.26,764.26,0],["2013-03-08",764.26,764.26,764.26,764.26,0],["2013-03-11",764.26,764.26,764.26,764.26,0],["2013-03-12",764.26,764.26,764.26,764.26,0],["2013-03-13",764.26,764.26,764.26,764.26,0],["2013-03-14",764.26,764.26,764.26,764.26,0],["2013-03-15",830.72,830.72,830.72,830.72,100],["2013-03-18",897.18,897.18,897.18,897.18,100],["2013-03-19",897.18,897.18,897.18,897.18,0],["2013-03-20",930.41,930.41,930.41,930.41,100],["2013-03-21",930.41,930.41,930.41,930.41,0],["2013-03-22",930.41,930.41,930.41,930.41,0],["2013-03-25",930.41,930.41,930.41,930.41,0],["2013-03-26",930.41,930.41,930.41,930.41,0],["2013-03-27",863.95,863.95,863.95,863.95,100],["2013-03-28",797.49,797.49,797.49,797.49,700],["2013-03-29",731.03,731.03,731.03,731.03,200],["2013-04-01",731.03,731.03,731.03,731.03,0],["2013-04-02",731.03,731.03,731.03,731.03,0],["2013-04-03",731.03,731.03,731.03,731.03,0],["2013-04-04",731.03,731.03,731.03,731.03,0],["2013-04-05",731.03,731.03,731.03,731.03,300],["2013-04-08",731.03,731.03,731.03,731.03,0],["2013-04-09",731.03,731.03,731.03,731.03,0],["2013-04-10",731.03,731.03,731.03,731.03,0],["2013-04-11",731.03,731.03,731.03,731.03,0],["2013-04-12",731.03,731.03,731.03,731.03,0],["2013-04-15",731.03,731.03,731.03,731.03,0],["2013-04-16",731.03,731.03,731.03,731.03,0],["2013-04-17",664.58,664.58,664.58,664.58,900],["2013-04-18",664.58,664.58,664.58,664.58,0],["2013-04-22",664.58,664.58,664.58,664.58,0],["2013-04-23",664.58,664.58,664.58,664.58,0],["2013-04-24",664.58,664.58,664.58,664.58,0],["2013-04-25",664.58,664.58,664.58,664.58,0],["2013-04-26",664.58,664.58,664.58,664.58,0],["2013-05-02",664.58,664.58,664.58,664.58,0],["2013-05-03",664.58,664.58,664.58,664.58,0],["2013-05-06",664.58,664.58,664.58,664.58,0],["2013-05-07",664.58,664.58,664.58,664.58,0],["2013-05-08",598.12,598.12,598.12,598.12,100],["2013-05-09",598.12,598.12,598.12,598.12,0],["2013-05-10",598.12,598.12,598.12,598.12,0],["2013-05-13",631.35,631.35,631.35,631.35,500],["2013-05-14",631.35,631.35,631.35,631.35,0],["2013-05-15",631.35,631.35,631.35,631.35,0],["2013-05-16",631.35,631.35,631.35,631.35,0],["2013-05-17",631.35,631.35,631.35,631.35,0],["2013-05-20",631.35,631.35,631.35,631.35,0],["2013-05-21",631.35,631.35,631.35,631.35,0],["2013-05-22",631.35,631.35,631.35,631.35,0],["2013-05-23",631.35,631.35,631.35,631.35,0],["2013-05-24",631.35,631.35,631.35,631.35,0],["2013-05-27",598.12,598.12,598.12,598.12,300],["2013-05-28",631.35,631.35,631.35,631.35,100],["2013-05-29",631.35,631.35,631.35,631.35,0],["2013-05-30",631.35,631.35,631.35,631.35,0],["2013-05-31",664.58,664.58,664.58,664.58,100],["2013-06-03",664.58,664.58,664.58,664.58,0],["2013-06-04",664.58,664.58,664.58,664.58,0],["2013-06-05",664.58,664.58,664.58,664.58,0],["2013-06-06",664.58,664.58,664.58,664.58,0],["2013-06-07",664.58,664.58,664.58,664.58,0],["2013-06-10",664.58,664.58,664.58,664.58,0],["2013-06-11",664.58,664.58,664.58,664.58,0],["2013-06-12",664.58,664.58,664.58,664.58,0],["2013-06-13",598.12,598.12,598.12,598.12,100],["2013-06-14",598.12,598.12,598.12,598.12,0],["2013-06-17",598.12,598.12,598.12,598.12,0],["2013-06-18",598.12,598.12,598.12,598.12,0],["2013-06-19",598.12,598.12,598.12,598.12,500],["2013-06-20",598.12,598.12,598.12,598.12,0],["2013-06-21",598.12,598.12,598.12,598.12,200],["2013-06-24",598.12,598.12,598.12,598.12,0],["2013-06-25",598.12,598.12,598.12,598.12,0],["2013-06-26",598.12,598.12,598.12,598.12,0],["2013-06-27",598.12,598.12,598.12,598.12,0],["2013-06-28",598.12,598.12,598.12,598.12,0],["2013-07-01",598.12,598.12,598.12,598.12,0],["2013-07-02",598.12,598.12,598.12,598.12,0],["2013-07-03",598.12,598.12,598.12,598.12,0],["2013-07-04",598.12,598.12,598.12,598.12,300],["2013-07-05",598.12,598.12,598.12,598.12,0],["2013-07-08",598.12,598.12,598.12,598.12,0],["2013-07-09",564.89,564.89,564.89,564.89,8000],["2013-07-10",564.89,564.89,564.89,564.89,0],["2013-07-11",564.89,564.89,564.89,564.89,1700],["2013-07-12",564.89,564.89,564.89,564.89,0],["2013-07-15",564.89,564.89,564.89,564.89,0],["2013-07-16",564.89,564.89,564.89,564.89,0],["2013-07-17",564.89,564.89,564.89,564.89,0],["2013-07-18",564.89,564.89,564.89,564.89,0],["2013-07-19",564.89,564.89,564.89,564.89,0],["2013-07-22",564.89,564.89,564.89,564.89,0],["2013-07-23",564.89,564.89,564.89,564.89,0],["2013-07-24",564.89,564.89,564.89,564.89,0],["2013-07-25",564.89,564.89,564.89,564.89,0],["2013-07-26",564.89,564.89,564.89,564.89,0],["2013-07-29",564.89,564.89,564.89,564.89,0],["2013-07-30",564.89,564.89,564.89,564.89,0],["2013-07-31",564.89,564.89,564.89,564.89,0],["2013-08-01",564.89,564.89,564.89,564.89,0],["2013-08-02",564.89,564.89,564.89,564.89,0],["2013-08-05",564.89,564.89,564.89,564.89,0],["2013-08-06",564.89,564.89,564.89,564.89,0],["2013-08-07",564.89,564.89,564.89,564.89,0],["2013-08-08",564.89,564.89,564.89,564.89,0],["2013-08-09",564.89,564.89,564.89,564.89,0],["2013-08-12",564.89,564.89,564.89,564.89,0],["2013-08-13",531.66,531.66,531.66,531.66,100],["2013-08-14",531.66,531.66,531.66,531.66,0],["2013-08-15",531.66,531.66,531.66,531.66,0],["2013-08-16",498.43,498.43,498.43,498.43,100],["2013-08-19",465.2,465.2,465.2,465.2,100],["2013-08-20",465.2,465.2,465.2,465.2,0],["2013-08-21",465.2,465.2,465.2,465.2,0],["2013-08-22",465.2,465.2,465.2,465.2,0],["2013-08-23",431.97,431.97,431.97,431.97,100],["2013-08-26",398.75,398.75,398.75,398.75,100],["2013-08-27",398.75,398.75,398.75,398.75,100],["2013-08-28",365.52,365.52,365.52,365.52,100],["2013-08-29",365.52,365.52,365.52,365.52,0],["2013-08-30",398.75,398.75,332.29,332.29,3800],["2013-09-03",365.52,365.52,365.52,365.52,200],["2013-09-04",365.52,365.52,365.52,365.52,0],["2013-09-05",365.52,365.52,365.52,365.52,0],["2013-09-06",398.75,398.75,332.29,332.29,2000],["2013-09-09",365.52,365.52,365.52,365.52,300],["2013-09-10",365.52,365.52,365.52,365.52,0],["2013-09-11",332.29,332.29,332.29,332.29,100],["2013-09-12",332.29,332.29,332.29,332.29,0],["2013-09-13",365.52,365.52,365.52,365.52,500],["2013-09-16",365.52,365.52,365.52,365.52,0],["2013-09-17",365.52,365.52,365.52,365.52,0],["2013-09-18",332.29,332.29,332.29,332.29,500],["2013-09-19",299.06,299.06,299.06,299.06,100],["2013-09-20",332.29,332.29,265.83,265.83,7300],["2013-09-23",332.29,332.29,332.29,332.29,1000],["2013-09-24",332.29,332.29,332.29,332.29,31900],["2013-09-25",332.29,332.29,332.29,332.29,24100],["2013-09-26",332.29,332.29,332.29,332.29,0],["2013-09-27",332.29,332.29,332.29,332.29,2000],["2013-09-30",332.29,332.29,332.29,332.29,1000],["2013-10-01",332.29,332.29,332.29,332.29,8000],["2013-10-02",332.29,332.29,332.29,332.29,3000],["2013-10-03",332.29,332.29,332.29,332.29,10000],["2013-10-04",332.29,332.29,332.29,332.29,1000],["2013-10-07",332.29,332.29,332.29,332.29,300],["2013-10-08",332.29,332.29,332.29,332.29,0],["2013-10-09",299.06,299.06,299.06,299.06,300],["2013-10-10",265.83,265.83,265.83,265.83,400],["2013-10-11",265.83,265.83,265.83,265.83,0],["2013-10-14",265.83,265.83,265.83,265.83,0],["2013-10-15",299.06,299.06,299.06,299.06,200],["2013-10-16",332.29,332.29,332.29,332.29,7500],["2013-10-17",332.29,332.29,332.29,332.29,9000],["2013-10-18",365.52,365.52,332.29,332.29,5900],["2013-10-21",365.52,365.52,365.52,365.52,3200],["2013-10-22",398.75,398.75,398.75,398.75,100],["2013-10-23",431.97,431.97,398.75,398.75,400],["2013-10-24",398.75,398.75,398.75,398.75,4400],["2013-10-25",398.75,398.75,398.75,398.75,3000],["2013-10-28",365.52,365.52,365.52,365.52,1300],["2013-10-29",365.52,365.52,365.52,365.52,0],["2013-10-30",365.52,365.52,365.52,365.52,0],["2013-10-31",365.52,365.52,365.52,365.52,0],["2013-11-01",365.52,365.52,365.52,365.52,0],["2013-11-04",365.52,365.52,365.52,365.52,0],["2013-11-05",398.75,398.75,398.75,398.75,4000],["2013-11-06",431.97,431.97,398.75,398.75,1500],["2013-11-07",398.75,398.75,365.52,365.52,500],["2013-11-08",365.52,365.52,365.52,365.52,100],["2013-11-11",398.75,398.75,398.75,398.75,1000],["2013-11-12",431.97,431.97,431.97,431.97,2200],["2013-11-13",431.97,431.97,431.97,431.97,3000],["2013-11-14",431.97,431.97,431.97,431.97,0],["2013-11-15",465.2,465.2,465.2,465.2,100],["2013-11-18",498.43,498.43,465.2,465.2,700],["2013-11-19",465.2,465.2,465.2,465.2,0],["2013-11-20",498.43,498.43,498.43,498.43,300],["2013-11-21",531.66,531.66,531.66,531.66,100],["2013-11-22",531.66,531.66,531.66,531.66,1800],["2013-11-25",564.89,564.89,564.89,564.89,3800],["2013-11-26",564.89,564.89,531.66,531.66,1500],["2013-11-27",564.89,564.89,531.66,531.66,5700],["2013-11-28",598.12,598.12,598.12,598.12,3000],["2013-11-29",631.35,631.35,631.35,631.35,5600],["2013-12-02",598.12,664.58,598.12,598.12,2100],["2013-12-03",598.12,598.12,598.12,598.12,100],["2013-12-04",598.12,598.12,598.12,598.12,0],["2013-12-05",564.89,564.89,564.89,564.89,100],["2013-12-06",531.66,531.66,531.66,531.66,100],["2013-12-09",564.89,564.89,564.89,564.89,100],["2013-12-10",598.12,598.12,598.12,598.12,100],["2013-12-11",598.12,598.12,598.12,598.12,0],["2013-12-12",631.35,631.35,631.35,631.35,100],["2013-12-13",664.58,664.58,664.58,664.58,4200],["2013-12-17",731.03,731.03,731.03,731.03,1000],["2013-12-18",664.58,664.58,664.58,664.58,200],["2013-12-19",664.58,664.58,664.58,664.58,0],["2013-12-20",664.58,664.58,664.58,664.58,0],["2013-12-23",664.58,664.58,664.58,664.58,7200],["2013-12-24",598.12,598.12,598.12,598.12,100],["2013-12-25",598.12,598.12,598.12,598.12,0],["2013-12-26",598.12,598.12,598.12,598.12,0],["2013-12-27",598.12,598.12,598.12,598.12,0],["2013-12-30",598.12,598.12,598.12,598.12,0],["2013-12-31",598.12,598.12,598.12,598.12,0],["2014-01-02",631.35,631.35,631.35,631.35,200],["2014-01-03",664.58,664.58,664.58,664.58,100],["2014-01-06",731.03,731.03,731.03,731.03,200],["2014-01-07",797.49,797.49,697.8,697.8,1400],["2014-01-08",830.72,830.72,830.72,830.72,1000],["2014-01-09",764.26,863.95,764.26,863.95,300],["2014-01-10",731.03,731.03,731.03,731.03,100],["2014-01-13",731.03,731.03,731.03,731.03,0],["2014-01-14",664.58,664.58,664.58,664.58,200],["2014-01-15",664.58,664.58,664.58,664.58,0],["2014-01-16",664.58,664.58,664.58,664.58,0],["2014-01-17",731.03,731.03,731.03,731.03,100],["2014-01-20",797.49,797.49,797.49,797.49,200],["2014-01-21",863.95,863.95,863.95,863.95,100],["2014-01-22",797.49,797.49,797.49,797.49,2000],["2014-01-23",731.03,731.03,731.03,731.03,300],["2014-01-24",664.58,664.58,664.58,664.58,400],["2014-01-27",664.58,664.58,664.58,664.58,0],["2014-02-06",664.58,664.58,664.58,664.58,0],["2014-02-07",731.03,731.03,731.03,731.03,200],["2014-02-10",797.49,797.49,797.49,797.49,200],["2014-02-11",797.49,797.49,797.49,797.49,18000],["2014-02-12",863.95,863.95,863.95,863.95,1000],["2014-02-13",930.41,930.41,930.41,930.41,200],["2014-02-14",996.86,996.86,996.86,996.86,500],["2014-02-17",897.18,897.18,897.18,897.18,200],["2014-02-18",963.63,963.63,963.63,963.63,200],["2014-02-19",1030.09,1030.09,1030.09,1030.09,200],["2014-02-20",1129.78,1129.78,1030.09,1030.09,500],["2014-02-21",1163.01,1163.01,1163.01,1163.01,200],["2014-02-24",1262.69,1262.69,1262.69,1262.69,600],["2014-02-25",1362.38,1362.38,1362.38,1362.38,200],["2014-02-26",1495.29,1495.29,1495.29,1495.29,200],["2014-02-27",1362.38,1628.21,1362.38,1628.21,1100],["2014-02-28",1295.92,1295.92,1295.92,1295.92,100],["2014-03-03",1395.61,1395.61,1395.61,1395.61,300],["2014-03-04",1262.69,1262.69,1262.69,1262.69,200],["2014-03-05",1362.38,1362.38,1362.38,1362.38,100],["2014-03-06",1362.38,1362.38,1362.38,1362.38,0],["2014-03-07",1362.38,1362.38,1362.38,1362.38,0],["2014-03-10",1229.46,1229.46,1229.46,1229.46,200],["2014-03-11",1229.46,1229.46,1229.46,1229.46,0],["2014-03-12",1229.46,1229.46,1229.46,1229.46,0],["2014-03-13",1329.15,1329.15,1329.15,1329.15,100],["2014-03-14",1329.15,1329.15,1329.15,1329.15,0],["2014-03-17",1462.07,1462.07,1462.07,1462.07,100],["2014-03-18",1462.07,1462.07,1462.07,1462.07,0],["2014-03-19",1329.15,1329.15,1329.15,1329.15,300],["2014-03-20",1229.46,1229.46,1229.46,1229.46,1000],["2014-03-21",1329.15,1329.15,1329.15,1329.15,200],["2014-03-24",1462.07,1462.07,1462.07,1462.07,200],["2014-03-25",1594.98,1594.98,1594.98,1594.98,1200],["2014-03-26",1594.98,1594.98,1594.98,1594.98,0],["2014-03-27",1694.67,1694.67,1594.98,1594.98,1300],["2014-03-28",1495.29,1495.29,1495.29,1495.29,200],["2014-03-31",1495.29,1495.29,1495.29,1495.29,0],["2014-04-01",1495.29,1495.29,1495.29,1495.29,0],["2014-04-02",1362.38,1362.38,1362.38,1362.38,300],["2014-04-03",1229.46,1229.46,1229.46,1229.46,500],["2014-04-04",1129.78,1229.46,1129.78,1229.46,1700],["2014-04-07",1096.55,1096.55,1096.55,1096.55,500],["2014-04-08",1196.24,1196.24,1196.24,1196.24,100],["2014-04-10",1295.92,1295.92,1295.92,1295.92,200],["2014-04-11",1295.92,1295.92,1295.92,1295.92,0],["2014-04-14",1196.24,1196.24,1196.24,1196.24,400],["2014-04-15",1196.24,1196.24,1196.24,1196.24,0],["2014-04-16",1096.55,1096.55,1096.55,1096.55,4100],["2014-04-17",1096.55,1096.55,1096.55,1096.55,0],["2014-04-18",1096.55,1096.55,1096.55,1096.55,0],["2014-04-21",1096.55,1096.55,1096.55,1096.55,0],["2014-04-22",1196.24,1196.24,1196.24,1196.24,300],["2014-04-23",1295.92,1295.92,1295.92,1295.92,200],["2014-04-24",1295.92,1295.92,1295.92,1295.92,0],["2014-04-25",1395.61,1395.61,1395.61,1395.61,200],["2014-04-28",1528.52,1528.52,1528.52,1528.52,400],["2014-04-29",1395.61,1395.61,1395.61,1395.61,400],["2014-05-05",1395.61,1395.61,1395.61,1395.61,0],["2014-05-06",1262.69,1262.69,1262.69,1262.69,600],["2014-05-07",1163.01,1163.01,1163.01,1163.01,500],["2014-05-08",1163.01,1163.01,1163.01,1163.01,0],["2014-05-09",1163.01,1163.01,1163.01,1163.01,0],["2014-05-12",1163.01,1163.01,1163.01,1163.01,0],["2014-05-13",1163.01,1163.01,1163.01,1163.01,0],["2014-05-14",1163.01,1163.01,1163.01,1163.01,0],["2014-05-15",1163.01,1163.01,1163.01,1163.01,0],["2014-05-16",1163.01,1163.01,1163.01,1163.01,0],["2014-05-19",1163.01,1163.01,1163.01,1163.01,0],["2014-05-20",1163.01,1163.01,1163.01,1163.01,0],["2014-05-21",1163.01,1163.01,1163.01,1163.01,0],["2014-05-22",1262.69,1262.69,1262.69,1262.69,100],["2014-05-23",1362.38,1362.38,1362.38,1362.38,100],["2014-05-26",1362.38,1362.38,1362.38,1362.38,0],["2014-05-27",1462.07,1462.07,1462.07,1462.07,200],["2014-05-28",1561.75,1561.75,1561.75,1561.75,200],["2014-05-29",1561.75,1561.75,1561.75,1561.75,0],["2014-05-30",1694.67,1694.67,1694.67,1694.67,200],["2014-06-02",1694.67,1694.67,1694.67,1694.67,0],["2014-06-03",1827.58,1827.58,1827.58,1827.58,200],["2014-06-04",1960.5,1960.5,1960.5,1960.5,100],["2014-06-05",1960.5,1960.5,1960.5,1960.5,0],["2014-06-06",2093.41,2093.41,2093.41,2093.41,100],["2014-06-09",2259.56,2259.56,2259.56,2259.56,100],["2014-06-10",2259.56,2259.56,2259.56,2259.56,0],["2014-06-11",2359.24,2359.24,2359.24,2359.24,100],["2014-06-12",2558.61,2558.61,2525.39,2525.39,200],["2014-06-13",2558.61,2558.61,2558.61,2558.61,0],["2014-06-16",2691.53,2691.53,2691.53,2691.53,100],["2014-06-17",2691.53,2691.53,2691.53,2691.53,0],["2014-06-18",2691.53,2691.53,2691.53,2691.53,0],["2014-06-19",2691.53,2691.53,2691.53,2691.53,0],["2014-06-20",2691.53,2691.53,2691.53,2691.53,0],["2014-06-23",2691.53,2691.53,2691.53,2691.53,0],["2014-06-24",2857.67,2857.67,2857.67,2857.67,100],["2014-06-25",2857.67,2857.67,2857.67,2857.67,0],["2014-06-26",2857.67,2857.67,2857.67,2857.67,0],["2014-06-27",2857.67,2857.67,2857.67,2857.67,0],["2014-06-30",2857.67,2857.67,2857.67,2857.67,0],["2014-07-01",2857.67,2857.67,2857.67,2857.67,0],["2014-07-02",2857.67,2857.67,2857.67,2857.67,0],["2014-07-03",3090.27,3090.27,3090.27,3090.27,100],["2014-07-04",3090.27,3090.27,3090.27,3090.27,0],["2014-07-07",3090.27,3090.27,3090.27,3090.27,0],["2014-07-08",3090.27,3090.27,3090.27,3090.27,0],["2014-07-09",3090.27,3090.27,3090.27,3090.27,0],["2014-07-10",3090.27,3090.27,3090.27,3090.27,0],["2014-07-11",3090.27,3090.27,3090.27,3090.27,0],["2014-07-14",3090.27,3090.27,3090.27,3090.27,0],["2014-07-15",3090.27,3090.27,3090.27,3090.27,0],["2014-07-16",3090.27,3090.27,3090.27,3090.27,0],["2014-07-17",3090.27,3090.27,3090.27,3090.27,0],["2014-07-18",3322.88,3322.88,3322.88,3322.88,100],["2014-07-21",3322.88,3322.88,3322.88,3322.88,0],["2014-07-22",3322.88,3322.88,3322.88,3322.88,0],["2014-07-23",3322.88,3322.88,3322.88,3322.88,0],["2014-07-24",3322.88,3322.88,3322.88,3322.88,0],["2014-07-25",3322.88,3322.88,3322.88,3322.88,0],["2014-07-28",3322.88,3322.88,3322.88,3322.88,0],["2014-07-29",3322.88,3322.88,3322.88,3322.88,0],["2014-07-30",3322.88,3322.88,3322.88,3322.88,0],["2014-07-31",3322.88,3322.88,3322.88,3322.88,0],["2014-08-01",3322.88,3322.88,3322.88,3322.88,0],["2014-08-04",3322.88,3322.88,3322.88,3322.88,0],["2014-08-05",2990.59,3621.93,2990.59,3621.93,500],["2014-08-06",3489.02,3489.02,3489.02,3489.02,0],["2014-08-07",3489.02,3489.02,3489.02,3489.02,0],["2014-08-08",3489.02,3489.02,3489.02,3489.02,0],["2014-08-11",3489.02,3489.02,3489.02,3489.02,0],["2014-08-12",3489.02,3489.02,3489.02,3489.02,0],["2014-08-13",3489.02,3489.02,3489.02,3489.02,0],["2014-08-14",3754.85,3754.85,3754.85,3754.85,100],["2014-08-15",3754.85,3754.85,3754.85,3754.85,0],["2014-08-18",3754.85,3754.85,3754.85,3754.85,0],["2014-08-19",3754.85,3754.85,3754.85,3754.85,0],["2014-08-20",3754.85,3754.85,3754.85,3754.85,0],["2014-08-21",3754.85,3754.85,3754.85,3754.85,0],["2014-08-22",3754.85,3754.85,3754.85,3754.85,0],["2014-08-25",3754.85,3754.85,3754.85,3754.85,0],["2014-08-26",3754.85,3754.85,3754.85,3754.85,0],["2014-08-27",3754.85,3754.85,3754.85,3754.85,0],["2014-08-28",3754.85,3754.85,3754.85,3754.85,0],["2014-08-29",3754.85,3754.85,3754.85,3754.85,0],["2014-09-03",3754.85,3754.85,3754.85,3754.85,0],["2014-09-04",3987.45,3987.45,3389.33,3389.33,200],["2014-09-05",3688.39,3688.39,3688.39,3688.39,0],["2014-09-08",3322.88,3322.88,3322.88,3322.88,100],["2014-09-09",3322.88,3322.88,3322.88,3322.88,0],["2014-09-10",2990.59,2990.59,2990.59,2990.59,100],["2014-09-11",2990.59,2990.59,2990.59,2990.59,0],["2014-09-12",2990.59,2990.59,2990.59,2990.59,0],["2014-09-15",2691.53,2691.53,2691.53,2691.53,200],["2014-09-16",2425.7,2425.7,2425.7,2425.7,2000],["2014-09-17",2193.1,2193.1,2193.1,2193.1,13300],["2014-09-18",1993.73,1993.73,1993.73,1993.73,3000],["2014-09-19",1827.58,1827.58,1827.58,1827.58,1600],["2014-09-22",1993.73,1993.73,1827.58,1827.58,600],["2014-09-23",1993.73,1993.73,1794.35,1794.35,1400],["2014-09-24",1960.5,1960.5,1727.9,1727.9,1800],["2014-09-25",1927.27,1927.27,1727.9,1727.9,2700],["2014-09-26",1761.12,1761.12,1727.9,1727.9,500],["2014-09-29",1561.75,1561.75,1561.75,1561.75,100],["2014-09-30",1561.75,1561.75,1561.75,1561.75,100],["2014-10-01",1694.67,1694.67,1694.67,1694.67,300],["2014-10-02",1827.58,1860.81,1827.58,1860.81,2000],["2014-10-03",1727.9,1727.9,1727.9,1727.9,300],["2014-10-06",1860.81,1894.04,1561.75,1661.44,2600],["2014-10-07",1694.67,1694.67,1694.67,1694.67,100],["2014-10-08",1628.21,1628.21,1628.21,1628.21,100],["2014-10-09",1694.67,1761.12,1694.67,1761.12,4200],["2014-10-10",1661.44,1661.44,1661.44,1661.44,100],["2014-10-13",1628.21,1694.67,1495.29,1694.67,700],["2014-10-14",1428.84,1661.44,1395.61,1395.61,4500],["2014-10-15",1661.44,1727.9,1661.44,1727.9,1100],["2014-10-16",1727.9,1727.9,1727.9,1727.9,100],["2014-10-17",1594.98,1594.98,1594.98,1594.98,500],["2014-10-20",1661.44,1727.9,1661.44,1727.9,300],["2014-10-21",1661.44,1661.44,1661.44,1661.44,700],["2014-10-22",1661.44,1661.44,1495.29,1495.29,1300],["2014-10-23",1495.29,1495.29,1495.29,1495.29,400],["2014-10-24",1495.29,1495.29,1495.29,1495.29,0],["2014-10-27",1628.21,1628.21,1362.38,1362.38,600],["2014-10-28",1561.75,1561.75,1561.75,1561.75,100],["2014-10-29",1694.67,1694.67,1694.67,1694.67,200],["2014-10-30",1827.58,1860.81,1694.67,1694.67,1800],["2014-10-31",1827.58,1827.58,1594.98,1594.98,900],["2014-11-03",1727.9,1727.9,1727.9,1727.9,2000],["2014-11-04",1561.75,1561.75,1561.75,1561.75,200],["2014-11-05",1561.75,1561.75,1561.75,1561.75,0],["2014-11-06",1694.67,1694.67,1694.67,1694.67,500],["2014-11-07",1661.44,1860.81,1528.52,1860.81,9600],["2014-11-10",1694.67,1694.67,1694.67,1694.67,500],["2014-11-11",1561.75,1860.81,1561.75,1860.81,5200],["2014-11-12",1993.73,1993.73,1727.9,1727.9,500],["2014-11-13",1960.5,1960.5,1661.44,1960.5,2600],["2014-11-14",1894.04,1894.04,1894.04,1894.04,1000],["2014-11-17",2060.18,2060.18,1761.12,2060.18,6200],["2014-11-18",2093.41,2093.41,1761.12,1761.12,4900],["2014-11-19",2126.64,2126.64,1794.35,1794.35,3100],["2014-11-20",2126.64,2126.64,2126.64,2126.64,0],["2014-11-21",1960.5,2326.01,1960.5,2326.01,2100],["2014-11-24",2193.1,2193.1,1860.81,1860.81,2100],["2014-11-25",2026.95,2026.95,2026.95,2026.95,800],["2014-11-26",1827.58,2226.33,1827.58,2226.33,8000],["2014-11-27",1860.81,1860.81,1860.81,1860.81,1100],["2014-11-28",2026.95,2026.95,2026.95,2026.95,2500],["2014-12-01",2026.95,2060.18,2026.95,2026.95,2240],["2014-12-02",2226.33,2226.33,1860.81,1860.81,3000],["2014-12-03",2193.1,2193.1,2193.1,2193.1,600],["2014-12-04",2026.95,2326.01,2026.95,2326.01,2500],["2014-12-05",1993.73,2292.78,1993.73,2292.78,2000],["2014-12-08",2060.18,2060.18,2060.18,2060.18,100],["2014-12-09",2060.18,2060.18,2060.18,2060.18,0],["2014-12-10",1860.81,1860.81,1860.81,1860.81,200],["2014-12-11",1727.9,1727.9,1727.9,1727.9,200],["2014-12-12",1727.9,1727.9,1727.9,1727.9,0],["2014-12-15",1727.9,1727.9,1727.9,1727.9,0],["2014-12-16",1894.04,1894.04,1894.04,1894.04,600],["2014-12-17",2060.18,2060.18,2060.18,2060.18,4000],["2014-12-18",2060.18,2060.18,2060.18,2060.18,0],["2014-12-19",2060.18,2060.18,2060.18,2060.18,0],["2014-12-22",2060.18,2060.18,2060.18,2060.18,1300],["2014-12-23",2060.18,2060.18,2060.18,2060.18,0],["2014-12-24",2060.18,2060.18,2060.18,2060.18,0],["2014-12-25",2060.18,2060.18,2060.18,2060.18,0],["2014-12-26",2060.18,2060.18,2060.18,2060.18,0],["2014-12-29",2060.18,2060.18,2060.18,2060.18,0],["2014-12-30",2060.18,2060.18,2060.18,2060.18,0],["2014-12-31",2060.18,2060.18,2060.18,2060.18,0],["2015-01-05",1860.81,1860.81,1860.81,1860.81,200],["2015-01-06",1860.81,1860.81,1860.81,1860.81,0],["2015-01-07",2026.95,2026.95,2026.95,2026.95,2600],["2015-01-08",2026.95,2026.95,2026.95,2026.95,1000],["2015-01-09",2026.95,2026.95,2026.95,2026.95,0],["2015-01-12",2026.95,2026.95,2026.95,2026.95,0],["2015-01-13",2026.95,2026.95,2026.95,2026.95,0],["2015-01-14",1827.58,1827.58,1827.58,1827.58,300],["2015-01-15",1993.73,1993.73,1993.73,1993.73,2000],["2015-01-16",1993.73,1993.73,1993.73,1993.73,2000],["2015-01-19",1827.58,1827.58,1827.58,1827.58,200],["2015-01-20",1661.44,1993.73,1661.44,1661.44,4000],["2015-01-21",1761.12,1761.12,1761.12,1761.12,300],["2015-01-22",1927.27,1927.27,1927.27,1927.27,5200],["2015-01-23",1927.27,1927.27,1927.27,1927.27,0],["2015-01-26",1761.12,2093.41,1761.12,2093.41,2500],["2015-01-27",1860.81,2159.87,1860.81,1860.81,3800],["2015-01-28",1927.27,1927.27,1927.27,1927.27,200],["2015-01-29",1960.5,1960.5,1960.5,1960.5,400],["2015-01-30",2126.64,2126.64,2126.64,2126.64,5000],["2015-02-02",1960.5,1960.5,1960.5,1960.5,100],["2015-02-03",1827.58,2126.64,1827.58,2126.64,1200],["2015-02-04",1993.73,1993.73,1993.73,1993.73,200],["2015-02-05",1894.04,1894.04,1894.04,1894.04,200],["2015-02-06",1827.58,1827.58,1827.58,1827.58,100],["2015-02-09",1993.73,1993.73,1694.67,1694.67,600],["2015-02-10",1794.35,1794.35,1794.35,1794.35,100],["2015-02-11",1628.21,1628.21,1628.21,1628.21,100],["2015-02-12",1761.12,1761.12,1761.12,1761.12,100],["2015-02-13",1927.27,1927.27,1927.27,1927.27,100],["2015-02-24",2093.41,2093.41,1761.12,1794.35,2100],["2015-02-25",1860.81,1860.81,1860.81,1860.81,100],["2015-02-26",1860.81,1860.81,1860.81,1860.81,0],["2015-02-27",2026.95,2026.95,2026.95,2026.95,100],["2015-03-02",1827.58,1827.58,1827.58,1827.58,400],["2015-03-03",1694.67,1694.67,1694.67,1694.67,500],["2015-03-04",1860.81,1860.81,1860.81,1860.81,100],["2015-03-05",2026.95,2026.95,2026.95,2026.95,100],["2015-03-06",2193.1,2193.1,2193.1,2193.1,100],["2015-03-09",2093.41,2093.41,2093.41,2093.41,100],["2015-03-10",2093.41,2093.41,2093.41,2093.41,0],["2015-03-11",2093.41,2093.41,2093.41,2093.41,0],["2015-03-12",2259.56,2259.56,2259.56,2259.56,100],["2015-03-13",2259.56,2259.56,2259.56,2259.56,0],["2015-03-16",2259.56,2259.56,2259.56,2259.56,0],["2015-03-17",2259.56,2259.56,2259.56,2259.56,0],["2015-03-18",2259.56,2259.56,2259.56,2259.56,0],["2015-03-19",2093.41,2093.41,2093.41,2093.41,1300],["2015-03-20",2292.78,2292.78,2292.78,2292.78,3000],["2015-03-23",2292.78,2292.78,2292.78,2292.78,0],["2015-03-24",2458.93,2458.93,2458.93,2458.93,100],["2015-03-25",2458.93,2458.93,2458.93,2458.93,0],["2015-03-26",2458.93,2458.93,2458.93,2458.93,0],["2015-03-27",2458.93,2458.93,2458.93,2458.93,0],["2015-03-30",2458.93,2458.93,2458.93,2458.93,0],["2015-03-31",2458.93,2458.93,2458.93,2458.93,0],["2015-04-01",2458.93,2458.93,2458.93,2458.93,0],["2015-04-02",2458.93,2458.93,2458.93,2458.93,0],["2015-04-03",2458.93,2458.93,2458.93,2458.93,0],["2015-04-06",2226.33,2226.33,2226.33,2226.33,100],["2015-04-07",2226.33,2226.33,2226.33,2226.33,0],["2015-04-08",2026.95,2226.33,2026.95,2226.33,2730],["2015-04-09",2326.01,2326.01,2326.01,2326.01,100],["2015-04-10",2326.01,2326.01,2326.01,2326.01,100],["2015-04-13",2558.61,2558.61,2558.61,2558.61,100],["2015-04-14",2558.61,2558.61,2558.61,2558.61,100],["2015-04-15",2326.01,2326.01,2326.01,2326.01,300],["2015-04-16",2093.41,2093.41,2093.41,2093.41,24900],["2015-04-17",2292.78,2292.78,2292.78,2292.78,100],["2015-04-20",2359.24,2359.24,2093.41,2093.41,5400],["2015-04-21",2292.78,2292.78,2126.64,2126.64,2100],["2015-04-22",2126.64,2126.64,2126.64,2126.64,0],["2015-04-23",2292.78,2292.78,2259.56,2259.56,2100],["2015-04-24",2259.56,2259.56,2259.56,2259.56,1000],["2015-04-27",2259.56,2259.56,2259.56,2259.56,0],["2015-05-04",2093.41,2093.41,2060.18,2060.18,3400],["2015-05-05",1960.5,2060.18,1960.5,2060.18,1100],["2015-05-06",2226.33,2226.33,2226.33,2226.33,100],["2015-05-07",2093.41,2093.41,2026.95,2026.95,5500],["2015-05-08",2193.1,2193.1,2193.1,2193.1,400],["2015-05-11",2193.1,2193.1,2193.1,2193.1,0],["2015-05-12",2159.87,2159.87,2159.87,2159.87,2100],["2015-05-13",2159.87,2159.87,2159.87,2159.87,1000],["2015-05-14",1993.73,1993.73,1993.73,1993.73,200],["2015-05-15",1794.35,1794.35,1794.35,1794.35,300],["2015-05-18",1727.9,1960.5,1727.9,1727.9,1000],["2015-05-19",1694.67,1694.67,1694.67,1694.67,200],["2015-05-20",1694.67,1694.67,1694.67,1694.67,0],["2015-05-21",1561.75,1561.75,1561.75,1561.75,400],["2015-05-22",1561.75,1561.75,1561.75,1561.75,0],["2015-05-25",1561.75,1561.75,1561.75,1561.75,0],["2015-05-26",1561.75,1561.75,1561.75,1561.75,0],["2015-05-27",1561.75,1561.75,1561.75,1561.75,0],["2015-05-28",1561.75,1561.75,1561.75,1561.75,0],["2015-05-29",1561.75,1561.75,1561.75,1561.75,0],["2015-06-01",1561.75,1561.75,1561.75,1561.75,0],["2015-06-02",1561.75,1561.75,1561.75,1561.75,0],["2015-06-03",1561.75,1561.75,1561.75,1561.75,0],["2015-06-04",1561.75,1694.67,1561.75,1694.67,3200],["2015-06-05",1661.44,1661.44,1628.21,1628.21,1900],["2015-06-08",1694.67,1694.67,1694.67,1694.67,1600],["2015-06-09",1694.67,1694.67,1694.67,1694.67,0],["2015-06-10",1694.67,1694.67,1694.67,1694.67,0],["2015-06-11",1694.67,1694.67,1694.67,1694.67,0],["2015-06-12",1727.9,1727.9,1727.9,1727.9,800],["2015-06-15",1661.44,1727.9,1661.44,1727.9,9100],["2015-06-16",1661.44,1661.44,1661.44,1661.44,0],["2015-06-17",1661.44,1661.44,1661.44,1661.44,2600],["2015-06-18",1661.44,1661.44,1661.44,1661.44,0],["2015-06-19",1661.44,1661.44,1661.44,1661.44,0],["2015-06-22",1727.9,1761.12,1727.9,1761.12,4000],["2015-06-23",1661.44,1661.44,1661.44,1661.44,200],["2015-06-24",1661.44,1661.44,1661.44,1661.44,6000],["2015-06-25",1661.44,1661.44,1661.44,1661.44,0],["2015-06-26",1661.44,1661.44,1661.44,1661.44,0],["2015-06-29",1594.98,1661.44,1561.75,1661.44,3600],["2015-06-30",1661.44,1661.44,1661.44,1661.44,3000],["2015-07-01",1860.81,1860.81,1860.81,1860.81,200],["2015-07-02",1860.81,1860.81,1860.81,1860.81,0],["2015-07-03",1860.81,1860.81,1860.81,1860.81,0],["2015-07-06",1761.12,1761.12,1761.12,1761.12,300],["2015-07-07",1761.12,1761.12,1761.12,1761.12,0],["2015-07-08",1761.12,1761.12,1761.12,1761.12,0],["2015-07-09",1761.12,1761.12,1761.12,1761.12,0],["2015-07-10",1761.12,1761.12,1761.12,1761.12,0],["2015-07-13",1761.12,1761.12,1761.12,1761.12,0],["2015-07-14",1761.12,1761.12,1761.12,1761.12,1100],["2015-07-15",1761.12,1761.12,1761.12,1761.12,0],["2015-07-16",1761.12,1761.12,1761.12,1761.12,0],["2015-07-17",1761.12,1761.12,1761.12,1761.12,0],["2015-07-20",1761.12,1761.12,1761.12,1761.12,0],["2015-07-21",1727.9,1761.12,1727.9,1761.12,13500],["2015-07-22",1727.9,1727.9,1727.9,1727.9,0],["2015-07-23",1727.9,1727.9,1727.9,1727.9,0],["2015-07-24",1727.9,1727.9,1727.9,1727.9,0],["2015-07-27",1727.9,1727.9,1727.9,1727.9,0],["2015-07-28",1727.9,1727.9,1727.9,1727.9,0],["2015-07-29",1727.9,1727.9,1727.9,1727.9,0],["2015-07-30",1727.9,1727.9,1727.9,1727.9,0],["2015-07-31",1528.52,1528.52,1528.52,1528.52,100],["2015-08-03",1528.52,1528.52,1528.52,1528.52,0],["2015-08-04",1528.52,1528.52,1528.52,1528.52,0],["2015-08-05",1694.67,1694.67,1694.67,1694.67,100],["2015-08-06",1894.04,1894.04,1894.04,1894.04,100],["2015-08-07",1894.04,1894.04,1894.04,1894.04,0],["2015-08-10",1894.04,1894.04,1894.04,1894.04,0],["2015-08-11",2126.64,2126.64,1661.44,1661.44,300],["2015-08-12",1960.5,1960.5,1960.5,1960.5,0],["2015-08-13",1960.5,1960.5,1960.5,1960.5,0],["2015-08-14",2193.1,2193.1,2193.1,2193.1,100],["2015-08-17",2193.1,2193.1,2193.1,2193.1,0],["2015-08-18",1894.04,1894.04,1894.04,1894.04,100],["2015-08-19",1894.04,1894.04,1894.04,1894.04,0],["2015-08-20",1894.04,1894.04,1894.04,1894.04,0],["2015-08-21",1993.73,2159.87,1993.73,2159.87,2600],["2015-08-24",1993.73,1993.73,1993.73,1993.73,0],["2015-08-25",1993.73,1993.73,1993.73,1993.73,0],["2015-08-26",2259.56,2259.56,2259.56,2259.56,100],["2015-08-27",2259.56,2259.56,2259.56,2259.56,0],["2015-08-28",2259.56,2259.56,2259.56,2259.56,0],["2015-08-31",2259.56,2259.56,2259.56,2259.56,0],["2015-09-01",2259.56,2259.56,2259.56,2259.56,0],["2015-09-03",2259.56,2259.56,2259.56,2259.56,0],["2015-09-04",2591.84,2591.84,2591.84,2591.84,200],["2015-09-07",2591.84,2591.84,2591.84,2591.84,0],["2015-09-08",2591.84,2591.84,2591.84,2591.84,0],["2015-09-09",2591.84,2591.84,2591.84,2591.84,0],["2015-09-10",2591.84,2591.84,2591.84,2591.84,0],["2015-09-11",2591.84,2591.84,2591.84,2591.84,0],["2015-09-14",2591.84,2591.84,2591.84,2591.84,0],["2015-09-15",2591.84,2591.84,2591.84,2591.84,0],["2015-09-16",2591.84,2591.84,2591.84,2591.84,0],["2015-09-17",2591.84,2591.84,2591.84,2591.84,0],["2015-09-18",2890.9,2890.9,2890.9,2890.9,100],["2015-09-21",2890.9,2890.9,2890.9,2890.9,0],["2015-09-22",2890.9,2890.9,2890.9,2890.9,0],["2015-09-23",2890.9,2890.9,2890.9,2890.9,0],["2015-09-24",2890.9,2890.9,2890.9,2890.9,0],["2015-09-25",3156.73,3156.73,3156.73,3156.73,100],["2015-09-28",3156.73,3156.73,3156.73,3156.73,0],["2015-09-29",3156.73,3156.73,3156.73,3156.73,0],["2015-09-30",3156.73,3156.73,3156.73,3156.73,0],["2015-10-01",3156.73,3156.73,3156.73,3156.73,0],["2015-10-02",3156.73,3156.73,3156.73,3156.73,0],["2015-10-05",3156.73,3156.73,3156.73,3156.73,0],["2015-10-06",3156.73,3156.73,3156.73,3156.73,0],["2015-10-07",3289.65,3289.65,3289.65,3289.65,100],["2015-10-08",3289.65,3289.65,3289.65,3289.65,0],["2015-10-09",3289.65,3289.65,3289.65,3289.65,0],["2015-10-12",3289.65,3289.65,3289.65,3289.65,0],["2015-10-13",3289.65,3289.65,3289.65,3289.65,0],["2015-10-14",3289.65,3289.65,3289.65,3289.65,0],["2015-10-15",3289.65,3289.65,3289.65,3289.65,0],["2015-10-16",3289.65,3289.65,3289.65,3289.65,0],["2015-10-19",3289.65,3289.65,3289.65,3289.65,0],["2015-10-20",3289.65,3289.65,3289.65,3289.65,0],["2015-10-21",3289.65,3289.65,3289.65,3289.65,0],["2015-10-22",3289.65,3289.65,3289.65,3289.65,0],["2015-10-23",3289.65,3289.65,3289.65,3289.65,0],["2015-10-26",3289.65,3289.65,3289.65,3289.65,0],["2015-10-27",3289.65,3289.65,3289.65,3289.65,0],["2015-10-28",3289.65,3289.65,3289.65,3289.65,0],["2015-10-29",3289.65,3289.65,3289.65,3289.65,0],["2015-10-30",3289.65,3289.65,3289.65,3289.65,0],["2015-11-02",3621.93,3621.93,3621.93,3621.93,100],["2015-11-03",3621.93,3621.93,3621.93,3621.93,0],["2015-11-04",3621.93,3621.93,3621.93,3621.93,0],["2015-11-05",3621.93,3621.93,3621.93,3621.93,0],["2015-11-06",3621.93,3621.93,3621.93,3621.93,0],["2015-11-09",3621.93,3621.93,3621.93,3621.93,0],["2015-11-10",4153.59,4153.59,4153.59,4153.59,100],["2015-11-11",4153.59,4153.59,4153.59,4153.59,0],["2015-11-12",4153.59,4153.59,4153.59,4153.59,0],["2015-11-13",4153.59,4153.59,4153.59,4153.59,200],["2015-11-16",4153.59,4153.59,4153.59,4153.59,0],["2015-11-17",3655.16,3655.16,3655.16,3655.16,600],["2015-11-18",3655.16,3655.16,3655.16,3655.16,0],["2015-11-19",4053.91,4053.91,4053.91,4053.91,100],["2015-11-20",4053.91,4053.91,4053.91,4053.91,0],["2015-11-23",4053.91,4053.91,4053.91,4053.91,0],["2015-11-24",4053.91,4053.91,4053.91,4053.91,0],["2015-11-25",4053.91,4053.91,4053.91,4053.91,0],["2015-11-26",4053.91,4053.91,4053.91,4053.91,0],["2015-11-27",4053.91,4053.91,4053.91,4053.91,0],["2015-11-30",4286.51,4286.51,4286.51,4286.51,100],["2015-12-01",4286.51,4286.51,4286.51,4286.51,0],["2015-12-02",4286.51,4286.51,4286.51,4286.51,0],["2015-12-03",4286.51,4286.51,4286.51,4286.51,0],["2015-12-04",4286.51,4286.51,4286.51,4286.51,0],["2015-12-07",4286.51,4286.51,4286.51,4286.51,0],["2015-12-08",4286.51,4286.51,4286.51,4286.51,0],["2015-12-09",4286.51,4286.51,4286.51,4286.51,0],["2015-12-10",4286.51,4286.51,4286.51,4286.51,0],["2015-12-11",4286.51,4286.51,4286.51,4286.51,0],["2015-12-14",4286.51,4286.51,4286.51,4286.51,0],["2015-12-15",4286.51,4286.51,4286.51,4286.51,0],["2015-12-16",4286.51,4286.51,4286.51,4286.51,0],["2015-12-17",4286.51,4286.51,4286.51,4286.51,0],["2015-12-18",3655.16,3655.16,3655.16,3655.16,100],["2015-12-21",3655.16,3655.16,3655.16,3655.16,0],["2015-12-22",3655.16,3655.16,3655.16,3655.16,0],["2015-12-23",3655.16,3655.16,3655.16,3655.16,0],["2015-12-24",3655.16,3655.16,3655.16,3655.16,0],["2015-12-25",3655.16,3655.16,3655.16,3655.16,100],["2015-12-28",3123.5,3123.5,3123.5,3123.5,100],["2015-12-29",2658.3,2658.3,2658.3,2658.3,100],["2015-12-30",3023.82,3023.82,2259.56,2990.59,400],["2015-12-31",3189.96,3189.96,3189.96,3189.96,200],["2016-01-04",3189.96,3189.96,3189.96,3189.96,0],["2016-01-05",3189.96,3189.96,3189.96,3189.96,0],["2016-01-06",3189.96,3189.96,3189.96,3189.96,0],["2016-01-07",3588.71,3588.71,3588.71,3588.71,100],["2016-01-08",3588.71,3588.71,3588.71,3588.71,0],["2016-01-11",3588.71,3588.71,3588.71,3588.71,0],["2016-01-12",3223.19,3223.19,3223.19,3223.19,100],["2016-01-13",3223.19,3223.19,3223.19,3223.19,0],["2016-01-14",3223.19,3223.19,3223.19,3223.19,0],["2016-01-15",2857.67,2857.67,2857.67,2857.67,100],["2016-01-18",2857.67,2857.67,2857.67,2857.67,0],["2016-01-19",2857.67,2857.67,2857.67,2857.67,0],["2016-01-20",2857.67,2857.67,2857.67,2857.67,0],["2016-01-21",2857.67,2857.67,2857.67,2857.67,0],["2016-01-22",2824.44,2824.44,2824.44,2824.44,500],["2016-01-25",2425.7,2425.7,2425.7,2425.7,100],["2016-01-26",2425.7,2425.7,2425.7,2425.7,0],["2016-01-27",2425.7,2425.7,2425.7,2425.7,0],["2016-01-28",2724.76,2724.76,2724.76,2724.76,100],["2016-01-29",2724.76,2724.76,2724.76,2724.76,0],["2016-02-01",2724.76,2724.76,2724.76,2724.76,0],["2016-02-02",2724.76,2724.76,2724.76,2724.76,0],["2016-02-03",2724.76,2724.76,2724.76,2724.76,0],["2016-02-04",2724.76,2724.76,2724.76,2724.76,0],["2016-02-05",2724.76,2724.76,2724.76,2724.76,0],["2016-02-15",2724.76,2724.76,2724.76,2724.76,0],["2016-02-16",2724.76,2724.76,2724.76,2724.76,0],["2016-02-17",2326.01,2326.01,2326.01,2326.01,2100],["2016-02-18",2326.01,2326.01,2326.01,2326.01,9000],["2016-02-19",2326.01,2326.01,2326.01,2326.01,400],["2016-02-22",2326.01,2326.01,2326.01,2326.01,0],["2016-02-23",2326.01,2591.84,2326.01,2591.84,3200],["2016-02-24",2625.07,2625.07,2625.07,2625.07,200],["2016-02-25",2625.07,2625.07,2625.07,2625.07,0],["2016-02-26",2625.07,2625.07,2625.07,2625.07,0],["2016-02-29",2625.07,2625.07,2625.07,2625.07,0],["2016-03-01",2824.44,2824.44,2824.44,2824.44,100],["2016-03-02",2425.7,2425.7,2425.7,2425.7,400],["2016-03-03",2093.41,2093.41,2093.41,2093.41,1000],["2016-03-04",1827.58,2392.47,1827.58,2392.47,300],["2016-03-07",2026.95,2026.95,2026.95,2026.95,0],["2016-03-08",2026.95,2026.95,2026.95,2026.95,0],["2016-03-09",2026.95,2026.95,2026.95,2026.95,0],["2016-03-10",2026.95,2026.95,2026.95,2026.95,0],["2016-03-11",2326.01,2326.01,2326.01,2326.01,100],["2016-03-14",2326.01,2326.01,2326.01,2326.01,0],["2016-03-15",2326.01,2326.01,2326.01,2326.01,0],["2016-03-16",2326.01,2326.01,2326.01,2326.01,0],["2016-03-17",2326.01,2326.01,2326.01,2326.01,0],["2016-03-18",2326.01,2326.01,2326.01,2326.01,0],["2016-03-21",2326.01,2326.01,2326.01,2326.01,0],["2016-03-22",2326.01,2326.01,2326.01,2326.01,0],["2016-03-23",2492.16,2492.16,2492.16,2492.16,200],["2016-03-24",2492.16,2492.16,2492.16,2492.16,10],["2016-03-25",2492.16,2492.16,2492.16,2492.16,0],["2016-03-28",2159.87,2159.87,2159.87,2159.87,400],["2016-03-29",2159.87,2159.87,2159.87,2159.87,0],["2016-03-30",2159.87,2159.87,2159.87,2159.87,0],["2016-03-31",2159.87,2159.87,2159.87,2159.87,0],["2016-04-01",2159.87,2159.87,2159.87,2159.87,0],["2016-04-04",2159.87,2159.87,2159.87,2159.87,0],["2016-04-05",2159.87,2159.87,2159.87,2159.87,0],["2016-04-06",2159.87,2159.87,2159.87,2159.87,0],["2016-04-07",2159.87,2159.87,2159.87,2159.87,0],["2016-04-08",2159.87,2159.87,2159.87,2159.87,0],["2016-04-11",2159.87,2159.87,2159.87,2159.87,0],["2016-04-12",2159.87,2159.87,1894.04,1894.04,9800],["2016-04-13",1927.27,1927.27,1927.27,1927.27,0],["2016-04-14",1694.67,2159.87,1694.67,2159.87,10600],["2016-04-15",1761.12,2326.01,1761.12,2093.41,3300],["2016-04-19",2292.78,2292.78,2292.78,2292.78,100],["2016-04-20",2292.78,2292.78,2292.78,2292.78,0],["2016-04-21",2292.78,2292.78,2292.78,2292.78,0],["2016-04-22",2591.84,2591.84,2591.84,2591.84,100],["2016-04-25",2326.01,2326.01,2326.01,2326.01,1400],["2016-04-26",2326.01,2326.01,2326.01,2326.01,0],["2016-04-27",2625.07,2625.07,2625.07,2625.07,100],["2016-04-28",2625.07,2625.07,2625.07,2625.07,0],["2016-04-29",2924.13,2924.13,2924.13,2924.13,100],["2016-05-04",2525.39,2525.39,2525.39,2525.39,100],["2016-05-05",2525.39,2525.39,2525.39,2525.39,0],["2016-05-06",2193.1,2193.1,2193.1,2193.1,200],["2016-05-09",2159.87,2159.87,1894.04,1894.04,3100],["2016-05-10",2159.87,2292.78,2159.87,2292.78,4000],["2016-05-11",2259.56,2259.56,1960.5,1960.5,2500],["2016-05-12",1993.73,2026.95,1993.73,2026.95,1500],["2016-05-13",2292.78,2292.78,2292.78,2292.78,800],["2016-05-16",2292.78,2292.78,2292.78,2292.78,1000],["2016-05-17",2259.56,2292.78,2259.56,2292.78,9700],["2016-05-18",2292.78,2292.78,2292.78,2292.78,5300],["2016-05-19",2292.78,2292.78,2292.78,2292.78,0],["2016-05-20",2026.95,2026.95,2026.95,2026.95,500],["2016-05-23",2326.01,2326.01,1993.73,1993.73,200],["2016-05-24",2425.7,2425.7,2425.7,2425.7,100],["2016-05-25",2724.76,2724.76,2724.76,2724.76,200],["2016-05-26",2724.76,2724.76,2724.76,2724.76,0],["2016-05-27",2425.7,2425.7,2425.7,2425.7,400],["2016-05-30",2159.87,2193.1,2159.87,2159.87,1900],["2016-05-31",2193.1,2193.1,2193.1,2193.1,0],["2016-06-01",2193.1,2193.1,2193.1,2193.1,0],["2016-06-02",2259.56,2259.56,1927.27,2026.95,1000],["2016-06-03",1993.73,1993.73,1993.73,1993.73,0],["2016-06-06",2292.78,2292.78,2292.78,2292.78,500],["2016-06-07",2026.95,2026.95,2026.95,2026.95,500],["2016-06-08",2026.95,2026.95,2026.95,2026.95,0],["2016-06-09",2326.01,2326.01,2326.01,2326.01,100],["2016-06-10",2026.95,2026.95,2026.95,2026.95,600],["2016-06-13",2026.95,2026.95,2026.95,2026.95,0],["2016-06-14",2026.95,2026.95,1860.81,1860.81,3300],["2016-06-15",1993.73,1993.73,1993.73,1993.73,100],["2016-06-16",1993.73,1993.73,1993.73,1993.73,0],["2016-06-17",1993.73,1993.73,1993.73,1993.73,0],["2016-06-20",2159.87,2159.87,2159.87,2159.87,2000],["2016-06-21",2159.87,2159.87,2159.87,2159.87,0],["2016-06-22",1860.81,1860.81,1860.81,1860.81,5000],["2016-06-23",2126.64,2126.64,2126.64,2126.64,200],["2016-06-24",1860.81,1860.81,1860.81,1860.81,600],["2016-06-27",1894.04,1894.04,1761.12,1761.12,6900],["2016-06-28",1927.27,1927.27,1927.27,1927.27,600],["2016-06-29",2193.1,2193.1,2193.1,2193.1,100],["2016-06-30",1927.27,2492.16,1927.27,2492.16,5600],["2016-07-01",2625.07,2658.3,2226.33,2658.3,21000],["2016-07-04",2292.78,2292.78,2292.78,2292.78,200],["2016-07-05",2292.78,2292.78,2292.78,2292.78,0],["2016-07-06",2425.7,2425.7,2425.7,2425.7,1000],["2016-07-07",2425.7,2425.7,2425.7,2425.7,0],["2016-07-08",2093.41,2093.41,2093.41,2093.41,100],["2016-07-11",2359.24,2392.47,2326.01,2392.47,3700],["2016-07-12",2359.24,2359.24,2359.24,2359.24,0],["2016-07-13",2658.3,2658.3,2658.3,2658.3,100],["2016-07-14",2658.3,2658.3,2658.3,2658.3,0],["2016-07-15",2658.3,2658.3,2658.3,2658.3,0],["2016-07-18",2658.3,2658.3,2658.3,2658.3,0],["2016-07-19",2658.3,2658.3,2658.3,2658.3,0],["2016-07-20",2658.3,2658.3,2658.3,2658.3,0],["2016-07-21",2824.44,2824.44,2824.44,2824.44,900],["2016-07-22",2824.44,2824.44,2658.3,2658.3,3100],["2016-07-25",2957.36,2957.36,2957.36,2957.36,100],["2016-07-26",2957.36,2957.36,2957.36,2957.36,0],["2016-07-27",2957.36,2957.36,2957.36,2957.36,0],["2016-07-28",2957.36,2957.36,2957.36,2957.36,0],["2016-07-29",2658.3,2658.3,2658.3,2658.3,700],["2016-08-01",2957.36,2957.36,2857.67,2857.67,800],["2016-08-02",2857.67,2857.67,2625.07,2625.07,700],["2016-08-03",2625.07,2625.07,2292.78,2292.78,1000],["2016-08-04",2724.76,2724.76,2724.76,2724.76,100],["2016-08-05",3023.82,3023.82,3023.82,3023.82,100],["2016-08-08",3023.82,3023.82,3023.82,3023.82,0],["2016-08-09",3023.82,3023.82,3023.82,3023.82,0],["2016-08-10",3023.82,3023.82,3023.82,3023.82,0],["2016-08-11",2824.44,2824.44,2824.44,2824.44,100],["2016-08-12",2924.13,3189.96,2924.13,3189.96,26300],["2016-08-15",3123.5,3123.5,3123.5,3123.5,0],["2016-08-16",3422.56,3422.56,3422.56,3422.56,100],["2016-08-17",3023.82,3023.82,2924.13,2924.13,6800],["2016-08-18",3256.42,3256.42,2824.44,2824.44,5100],["2016-08-19",3123.5,3123.5,2824.44,2824.44,5100],["2016-08-22",2857.67,2857.67,2824.44,2824.44,1600],["2016-08-23",3156.73,3156.73,2791.22,2791.22,18100],["2016-08-24",2824.44,2824.44,2824.44,2824.44,4000],["2016-08-25",2824.44,2824.44,2824.44,2824.44,2600],["2016-08-26",2957.36,2990.59,2924.13,2990.59,5200],["2016-08-29",2957.36,2957.36,2957.36,2957.36,200],["2016-08-30",2824.44,2824.44,2824.44,2824.44,500],["2016-08-31",2824.44,2824.44,2824.44,2824.44,11000],["2016-09-01",2824.44,2824.44,2824.44,2824.44,5800],["2016-09-05",2824.44,2824.44,2824.44,2824.44,3500],["2016-09-06",2824.44,2824.44,2824.44,2824.44,100],["2016-09-07",2425.7,2658.3,2425.7,2658.3,700],["2016-09-08",2857.67,2857.67,2857.67,2857.67,6700],["2016-09-09",2824.44,2824.44,2824.44,2824.44,300],["2016-09-12",2824.44,2824.44,2824.44,2824.44,500],["2016-09-13",2824.44,2824.44,2824.44,2824.44,0],["2016-09-14",2824.44,2824.44,2824.44,2824.44,13000],["2016-09-15",2824.44,2824.44,2824.44,2824.44,5600],["2016-09-16",2824.44,2824.44,2824.44,2824.44,1300],["2016-09-19",2824.44,2824.44,2824.44,2824.44,100],["2016-09-20",2824.44,2824.44,2791.22,2791.22,3500],["2016-09-21",2525.39,2525.39,2525.39,2525.39,490],["2016-09-22",2525.39,2525.39,2525.39,2525.39,30],["2016-09-23",2791.22,2890.9,2791.22,2890.9,7700],["2016-09-26",2924.13,2924.13,2924.13,2924.13,330],["2016-09-27",2824.44,2824.44,2824.44,2824.44,2420],["2016-09-28",2824.44,2824.44,2824.44,2824.44,90],["2016-09-29",2824.44,3090.27,2824.44,3090.27,4730],["2016-09-30",2890.9,2890.9,2824.44,2824.44,7400],["2016-10-03",2824.44,2824.44,2824.44,2824.44,1400],["2016-10-04",2425.7,2957.36,2425.7,2857.67,29500],["2016-10-05",2691.53,2691.53,2691.53,2691.53,1400],["2016-10-06",2691.53,2691.53,2691.53,2691.53,300],["2016-10-07",2691.53,2691.53,2691.53,2691.53,0],["2016-10-10",2990.59,2990.59,2757.99,2757.99,400],["2016-10-11",2824.44,2824.44,2824.44,2824.44,0],["2016-10-12",2724.76,2724.76,2724.76,2724.76,2000],["2016-10-13",3057.05,3057.05,3057.05,3057.05,100],["2016-10-14",3057.05,3057.05,3057.05,3057.05,0],["2016-10-17",2625.07,2625.07,2625.07,2625.07,100],["2016-10-18",2724.76,2724.76,2724.76,2724.76,1000],["2016-10-19",2691.53,2757.99,2691.53,2757.99,2200],["2016-10-20",3090.27,3090.27,3090.27,3090.27,100],["2016-10-21",2824.44,2824.44,2791.22,2791.22,11500],["2016-10-24",2824.44,2824.44,2824.44,2824.44,0],["2016-10-25",2724.76,2757.99,2724.76,2724.76,13050],["2016-10-26",2359.24,2691.53,2359.24,2658.3,10200],["2016-10-27",2990.59,2990.59,2990.59,2990.59,200],["2016-10-28",2990.59,2990.59,2990.59,2990.59,0],["2016-10-31",2990.59,2990.59,2990.59,2990.59,0],["2016-11-01",2658.3,2658.3,2658.3,2658.3,1000],["2016-11-02",2326.01,2890.9,2326.01,2890.9,1700],["2016-11-03",2824.44,2824.44,2824.44,2824.44,0],["2016-11-04",2458.93,2458.93,2458.93,2458.93,500],["2016-11-07",2126.64,2126.64,2126.64,2126.64,200],["2016-11-08",2425.7,2425.7,2425.7,2425.7,200],["2016-11-09",2724.76,2724.76,2525.39,2525.39,27800],["2016-11-10",2791.22,2791.22,2791.22,2791.22,200],["2016-11-11",2791.22,2791.22,2791.22,2791.22,2400],["2016-11-14",2791.22,2791.22,2791.22,2791.22,0],["2016-11-15",2591.84,2757.99,2591.84,2757.99,2200],["2016-11-16",2591.84,2757.99,2591.84,2757.99,1000],["2016-11-17",2691.53,2757.99,2691.53,2757.99,800],["2016-11-18",2757.99,2757.99,2757.99,2757.99,10],["2016-11-21",2757.99,2757.99,2757.99,2757.99,0],["2016-11-22",2857.67,2924.13,2857.67,2890.9,7600],["2016-11-23",2890.9,3322.88,2890.9,3322.88,92000],["2016-11-24",3788.08,3821.31,3788.08,3821.31,10000],["2016-11-25",3256.42,3256.42,3256.42,3256.42,100],["2016-11-28",3256.42,3256.42,3256.42,3256.42,0],["2016-11-29",2824.44,3389.33,2824.44,2857.67,9600],["2016-11-30",2957.36,3023.82,2924.13,2924.13,1300],["2016-12-01",3322.88,3422.56,3322.88,3422.56,24600],["2016-12-02",3057.05,3887.76,3057.05,3887.76,15940],["2016-12-05",3322.88,4386.2,3289.65,4386.2,4955154],["2016-12-06",3854.54,3854.54,3854.54,3854.54,0],["2016-12-07",3854.54,3854.54,3854.54,3854.54,0],["2016-12-08",3289.65,3289.65,3289.65,3289.65,510],["2016-12-09",3655.16,3721.62,3655.16,3721.62,3700],["2016-12-12",3688.39,3987.45,3688.39,3987.45,40400],["2016-12-13",3987.45,3987.45,3987.45,3987.45,15000],["2016-12-14",3987.45,3987.45,3920.99,3987.45,19900],["2016-12-15",3987.45,3987.45,3987.45,3987.45,12600],["2016-12-16",3821.31,3821.31,3821.31,3821.31,19400],["2016-12-19",3821.31,3821.31,3821.31,3821.31,0],["2016-12-20",3655.16,3655.16,3655.16,3655.16,11000],["2016-12-21",3954.22,3954.22,3954.22,3954.22,100],["2016-12-22",3954.22,3987.45,3954.22,3987.45,12000],["2016-12-23",3655.16,3954.22,3655.16,3954.22,400],["2016-12-26",3821.31,3821.31,3821.31,3821.31,0],["2016-12-27",3821.31,3821.31,3821.31,3821.31,0],["2016-12-28",3821.31,3821.31,3289.65,3655.16,7200],["2016-12-29",3721.62,3954.22,3721.62,3954.22,2090],["2016-12-30",3854.54,4419.43,3854.54,4419.43,125700],["2017-01-03",4020.68,4020.68,4020.68,4020.68,0],["2017-01-04",4020.68,4020.68,4020.68,4020.68,0],["2017-01-05",3455.79,3455.79,3455.79,3455.79,900],["2017-01-06",3389.33,3389.33,2990.59,2990.59,10000],["2017-01-09",3123.5,3123.5,3123.5,3123.5,4100],["2017-01-10",3123.5,3123.5,3123.5,3123.5,0],["2017-01-11",3123.5,3123.5,3123.5,3123.5,6500],["2017-01-12",3455.79,3455.79,3455.79,3455.79,100],["2017-01-13",3455.79,3455.79,3455.79,3455.79,0],["2017-01-16",3655.16,3655.16,3655.16,3655.16,161],["2017-01-17",3655.16,3655.16,3655.16,3655.16,0],["2017-01-18",3655.16,3655.16,3655.16,3655.16,1],["2017-01-19",3655.16,3655.16,3655.16,3655.16,0],["2017-01-20",3655.16,3655.16,3655.16,3655.16,0],["2017-01-23",3920.99,3920.99,3920.99,3920.99,100],["2017-01-24",3389.33,3389.33,3389.33,3389.33,380],["2017-01-25",3389.33,3389.33,3389.33,3389.33,0],["2017-02-02",3356.1,3356.1,3356.1,3356.1,400],["2017-02-03",3821.31,3821.31,3821.31,3821.31,100],["2017-02-06",3821.31,3821.31,3821.31,3821.31,0],["2017-02-07",4120.37,4120.37,4120.37,4120.37,100],["2017-02-08",4120.37,4120.37,4120.37,4120.37,0],["2017-02-09",4120.37,4120.37,4120.37,4120.37,0],["2017-02-10",4120.37,4120.37,4120.37,4120.37,0],["2017-02-13",4120.37,4120.37,4120.37,4120.37,0],["2017-02-14",3522.25,3522.25,3522.25,3522.25,3700],["2017-02-15",3788.08,3788.08,3788.08,3788.08,100],["2017-02-16",3489.02,3489.02,3489.02,3489.02,1000],["2017-02-17",3854.54,3854.54,3854.54,3854.54,100],["2017-02-20",3854.54,3854.54,3854.54,3854.54,0],["2017-02-21",3655.16,3655.16,3655.16,3655.16,2000],["2017-02-22",3655.16,3655.16,3655.16,3655.16,0],["2017-02-23",3655.16,3655.16,3655.16,3655.16,0],["2017-02-24",3655.16,3655.16,3655.16,3655.16,0],["2017-02-27",3655.16,3655.16,3655.16,3655.16,0],["2017-02-28",3655.16,3655.16,3655.16,3655.16,0],["2017-03-01",3322.88,3356.1,3322.88,3356.1,300],["2017-03-02",3356.1,3356.1,3356.1,3356.1,0],["2017-03-03",3356.1,3356.1,3356.1,3356.1,0],["2017-03-06",3356.1,3356.1,3356.1,3356.1,0],["2017-03-07",3621.93,3621.93,3621.93,3621.93,100],["2017-03-08",3322.88,3322.88,3322.88,3322.88,1000],["2017-03-09",3621.93,3621.93,3621.93,3621.93,100],["2017-03-10",3522.25,3522.25,3522.25,3522.25,100],["2017-03-13",3489.02,3522.25,3489.02,3522.25,2600],["2017-03-14",3522.25,3522.25,3522.25,3522.25,0],["2017-03-15",3522.25,3522.25,3522.25,3522.25,1000],["2017-03-16",3522.25,3522.25,3522.25,3522.25,0],["2017-03-17",3522.25,3522.25,3522.25,3522.25,1000],["2017-03-20",3954.22,3954.22,3322.88,3322.88,5200],["2017-03-21",3621.93,3621.93,3621.93,3621.93,100],["2017-03-22",4087.14,4087.14,4087.14,4087.14,100],["2017-03-23",4087.14,4087.14,4087.14,4087.14,0],["2017-03-24",3489.02,3489.02,3489.02,3489.02,1500],["2017-03-27",3322.88,3322.88,3322.88,3322.88,2000],["2017-03-28",3322.88,3322.88,3322.88,3322.88,50],["2017-03-29",3621.93,3621.93,3621.93,3621.93,3050],["2017-03-30",3123.5,3123.5,3090.27,3090.27,2000],["2017-03-31",3123.5,3123.5,3123.5,3123.5,6],["2017-04-03",3123.5,3123.5,3123.5,3123.5,46],["2017-04-04",3123.5,3123.5,3123.5,3123.5,0],["2017-04-05",3555.48,3555.48,3555.48,3555.48,100],["2017-04-07",3555.48,3555.48,3555.48,3555.48,0],["2017-04-10",3555.48,3555.48,3555.48,3555.48,0],["2017-04-11",3555.48,3555.48,3555.48,3555.48,0],["2017-04-12",3555.48,3555.48,3555.48,3555.48,0],["2017-04-13",3057.05,3057.05,3057.05,3057.05,2000],["2017-04-14",3057.05,3057.05,3057.05,3057.05,0],["2017-04-17",3489.02,3489.02,3489.02,3489.02,100],["2017-04-18",3489.02,3489.02,3489.02,3489.02,0],["2017-04-19",3489.02,3489.02,3489.02,3489.02,0],["2017-04-20",3489.02,3489.02,3489.02,3489.02,100],["2017-04-21",3489.02,3489.02,3489.02,3489.02,0],["2017-04-24",3489.02,3489.02,3489.02,3489.02,0],["2017-04-25",3322.88,3356.1,3322.88,3356.1,10500],["2017-04-26",3322.88,3322.88,3322.88,3322.88,100],["2017-04-27",3322.88,3322.88,3322.88,3322.88,0],["2017-04-28",3322.88,3322.88,3322.88,3322.88,0],["2017-05-03",3322.88,3322.88,3322.88,3322.88,0],["2017-05-04",3322.88,3322.88,3322.88,3322.88,0],["2017-05-05",3356.1,3356.1,3322.88,3322.88,1800],["2017-05-08",3356.1,3356.1,3356.1,3356.1,0],["2017-05-09",3322.88,3322.88,3322.88,3322.88,10000],["2017-05-10",3289.65,3322.88,3289.65,3322.88,11100],["2017-05-11",3356.1,3356.1,3356.1,3356.1,1000],["2017-05-12",3356.1,3356.1,3356.1,3356.1,30],["2017-05-15",3356.1,3356.1,3356.1,3356.1,0],["2017-05-16",3754.85,3754.85,3754.85,3754.85,189],["2017-05-17",3754.85,3754.85,3754.85,3754.85,0],["2017-05-18",3256.42,3256.42,3256.42,3256.42,100],["2017-05-19",3688.39,3688.39,3688.39,3688.39,100],["2017-05-22",3688.39,3688.39,3688.39,3688.39,0],["2017-05-23",3156.73,3156.73,3156.73,3156.73,100],["2017-05-24",3156.73,3156.73,3156.73,3156.73,0],["2017-05-25",3455.79,3455.79,3455.79,3455.79,1000],["2017-05-26",2957.36,2990.59,2957.36,2990.59,3100],["2017-05-29",2990.59,2990.59,2990.59,2990.59,1000],["2017-05-30",2691.53,3422.56,2691.53,3422.56,1700],["2017-05-31",2924.13,3887.76,2924.13,3821.31,10200],["2017-06-01",3189.96,3189.96,3189.96,3189.96,105],["2017-06-02",3023.82,3655.16,3023.82,3655.16,1100],["2017-06-05",3123.5,3954.22,3123.5,3954.22,300],["2017-06-06",3688.39,3688.39,3688.39,3688.39,0],["2017-06-07",3189.96,3954.22,3189.96,3954.22,400],["2017-06-08",3721.62,3721.62,3489.02,3489.02,26000],["2017-06-09",3721.62,3721.62,3721.62,3721.62,5010],["2017-06-12",3223.19,4120.37,3223.19,3721.62,39800],["2017-06-13",3189.96,3954.22,3189.96,3954.22,440],["2017-06-14",3223.19,3987.45,3223.19,3987.45,5318254],["2017-06-15",3655.16,3655.16,3655.16,3655.16,2500],["2017-06-16",3655.16,3655.16,3655.16,3655.16,62630],["2017-06-19",3655.16,3655.16,3655.16,3655.16,1000],["2017-06-20",3920.99,4153.59,3920.99,4153.59,12700],["2017-06-21",4153.59,4253.28,4153.59,4253.28,4700],["2017-06-22",4186.82,4186.82,4186.82,4186.82,0],["2017-06-23",4186.82,4186.82,4186.82,4186.82,0],["2017-06-26",4186.82,4186.82,4186.82,4186.82,10],["2017-06-27",3655.16,3655.16,3655.16,3655.16,2369],["2017-06-28",3655.16,3655.16,3655.16,3655.16,0],["2017-06-29",3655.16,3655.16,3655.16,3655.16,0],["2017-06-30",3123.5,3655.16,3123.5,3655.16,200],["2017-07-03",3655.16,3655.16,3655.16,3655.16,5700],["2017-07-04",3123.5,3123.5,3123.5,3123.5,100],["2017-07-05",2990.59,2990.59,2990.59,2990.59,1000],["2017-07-06",3422.56,3422.56,3422.56,3422.56,100],["2017-07-07",3854.54,3854.54,3090.27,3655.16,17100],["2017-07-10",3655.16,3655.16,3655.16,3655.16,200],["2017-07-11",3223.19,3655.16,3223.19,3655.16,900],["2017-07-12",3223.19,3655.16,3223.19,3655.16,17310],["2017-07-13",3655.16,3655.16,3655.16,3655.16,0],["2017-07-14",3289.65,3289.65,3289.65,3289.65,100],["2017-07-17",3057.05,3057.05,3057.05,3057.05,100],["2017-07-18",3489.02,3489.02,3489.02,3489.02,100],["2017-07-19",3954.22,3987.45,3920.99,3987.45,14600],["2017-07-20",3655.16,3987.45,3655.16,3987.45,1200],["2017-07-21",3422.56,3422.56,3422.56,3422.56,100],["2017-07-24",3057.05,3721.62,3057.05,3721.62,200],["2017-07-25",2924.13,2924.13,2924.13,2924.13,100],["2017-07-26",2924.13,2924.13,2924.13,2924.13,0],["2017-07-27",2924.13,2924.13,2924.13,2924.13,0],["2017-07-28",2924.13,2924.13,2924.13,2924.13,0],["2017-07-31",2924.13,2924.13,2924.13,2924.13,0],["2017-08-01",2924.13,2924.13,2924.13,2924.13,0],["2017-08-02",2924.13,2924.13,2924.13,2924.13,134],["2017-08-03",2924.13,2924.13,2924.13,2924.13,0],["2017-08-04",2924.13,2924.13,2924.13,2924.13,0],["2017-08-07",3057.05,3057.05,2990.59,2990.59,1442],["2017-08-08",3023.82,3023.82,3023.82,3023.82,0],["2017-08-09",3023.82,3023.82,3023.82,3023.82,0],["2017-08-10",3023.82,3023.82,3023.82,3023.82,5150],["2017-08-11",3023.82,3023.82,3023.82,3023.82,0],["2017-08-14",3023.82,3023.82,3023.82,3023.82,0],["2017-08-15",3455.79,3455.79,3455.79,3455.79,100],["2017-08-16",3455.79,3455.79,3455.79,3455.79,0],["2017-08-17",2990.59,3954.22,2990.59,3954.22,400],["2017-08-18",3721.62,3721.62,3721.62,3721.62,78],["2017-08-21",3721.62,3721.62,3721.62,3721.62,0],["2017-08-22",3721.62,3721.62,3721.62,3721.62,0],["2017-08-23",3721.62,3721.62,3721.62,3721.62,0],["2017-08-24",3721.62,3721.62,3721.62,3721.62,0],["2017-08-25",3721.62,3721.62,3721.62,3721.62,0],["2017-08-28",3721.62,3721.62,3721.62,3721.62,0],["2017-08-29",3721.62,3721.62,3721.62,3721.62,0],["2017-08-30",3721.62,3721.62,3721.62,3721.62,0],["2017-08-31",3721.62,3721.62,3721.62,3721.62,0],["2017-09-01",3721.62,3721.62,3721.62,3721.62,0],["2017-09-05",3721.62,3721.62,3721.62,3721.62,0],["2017-09-06",3721.62,3721.62,3721.62,3721.62,0],["2017-09-07",3721.62,3721.62,3721.62,3721.62,822],["2017-09-08",3721.62,3721.62,3721.62,3721.62,0],["2017-09-11",3721.62,3721.62,3721.62,3721.62,0],["2017-09-12",4053.91,4053.91,3987.45,3987.45,845],["2017-09-13",4053.91,4053.91,4053.91,4053.91,0],["2017-09-14",3688.39,4153.59,3688.39,3754.85,8700],["2017-09-15",4153.59,4452.65,3754.85,3754.85,800],["2017-09-18",4153.59,4153.59,3489.02,3489.02,263],["2017-09-19",3821.31,3821.31,3821.31,3821.31,0],["2017-09-20",3987.45,4220.05,3987.45,4220.05,210],["2017-09-21",3754.85,3754.85,3754.85,3754.85,100],["2017-09-22",3754.85,3754.85,3754.85,3754.85,37],["2017-09-25",3754.85,3754.85,3754.85,3754.85,0],["2017-09-26",3754.85,3754.85,3754.85,3754.85,0],["2017-09-27",3754.85,3754.85,3754.85,3754.85,0],["2017-09-28",3987.45,3987.45,3987.45,3987.45,1040],["2017-09-29",4220.05,4220.05,4120.37,4220.05,5900],["2017-10-02",3688.39,3688.39,3688.39,3688.39,100],["2017-10-03",4186.82,4220.05,4186.82,4220.05,600],["2017-10-04",4220.05,4220.05,4220.05,4220.05,200],["2017-10-05",4220.05,4220.05,4220.05,4220.05,200],["2017-10-06",4220.05,4220.05,4220.05,4220.05,0],["2017-10-09",4319.74,4319.74,4319.74,4319.74,41400],["2017-10-10",4652.03,4652.03,4652.03,4652.03,100],["2017-10-11",4652.03,4652.03,4652.03,4652.03,0],["2017-10-12",4652.03,4652.03,4652.03,4652.03,0],["2017-10-13",4652.03,4652.03,4652.03,4652.03,0],["2017-10-16",4652.03,4652.03,4652.03,4652.03,0],["2017-10-17",3954.22,3954.22,3954.22,3954.22,2153],["2017-10-18",4519.11,4519.11,4519.11,4519.11,110],["2017-10-19",4519.11,4519.11,4519.11,4519.11,0],["2017-10-20",4452.65,4452.65,4452.65,4452.65,600],["2017-10-23",4452.65,4452.65,4452.65,4452.65,0],["2017-10-24",4452.65,4452.65,4452.65,4452.65,0],["2017-10-25",4419.43,4419.43,4419.43,4419.43,100],["2017-10-26",4419.43,4419.43,4419.43,4419.43,300],["2017-10-27",4419.43,4419.43,4419.43,4419.43,0],["2017-10-30",4352.97,4352.97,4319.74,4319.74,600],["2017-10-31",4319.74,4319.74,4153.59,4153.59,700],["2017-11-01",4153.59,4186.82,4153.59,4186.82,1100],["2017-11-02",4186.82,4186.82,4186.82,4186.82,100],["2017-11-03",4286.51,4319.74,4286.51,4319.74,900],["2017-11-06",4519.11,4917.86,4519.11,4917.86,1453],["2017-11-07",4851.4,4851.4,4851.4,4851.4,1935754],["2017-11-08",5315.13,5529.17,5315.13,5350.81,4300],["2017-11-09",5350.81,5350.81,5350.81,5350.81,400],["2017-11-10",5350.81,5350.81,5350.81,5350.81,0],["2017-11-13",5350.81,5350.81,5350.81,5350.81,0],["2017-11-14",5350.81,5350.81,5350.81,5350.81,0],["2017-11-15",4922.74,4922.74,4922.74,4922.74,2000],["2017-11-16",4922.74,4922.74,4922.74,4922.74,0],["2017-11-17",4922.74,4922.74,4922.74,4922.74,0],["2017-11-20",5350.81,5350.81,5350.81,5350.81,100],["2017-11-21",5350.81,5350.81,5350.81,5350.81,0],["2017-11-22",5350.81,5350.81,5350.81,5350.81,1600],["2017-11-23",5279.46,5279.46,5208.12,5208.12,2700],["2017-11-24",5243.79,5243.79,5243.79,5243.79,0],["2017-11-27",5243.79,5243.79,5243.79,5243.79,0],["2017-11-28",5243.79,5243.79,5243.79,5243.79,0],["2017-11-29",5243.79,5243.79,5243.79,5243.79,0],["2017-11-30",5243.79,5243.79,5243.79,5243.79,0],["2017-12-01",4851.4,5279.46,4851.4,5279.46,500],["2017-12-04",5279.46,5279.46,5279.46,5279.46,100],["2017-12-05",5279.46,5279.46,5279.46,5279.46,0],["2017-12-06",5279.46,5279.46,5279.46,5279.46,0],["2017-12-07",6028.57,6028.57,6028.57,6028.57,100],["2017-12-08",6884.7,6884.7,6884.7,6884.7,59020],["2017-12-11",6884.7,6884.7,6884.7,6884.7,0],["2017-12-12",6884.7,6884.7,6884.7,6884.7,0],["2017-12-13",7883.52,7883.52,7883.52,7883.52,600],["2017-12-14",7883.52,7883.52,7883.52,7883.52,0],["2017-12-15",7883.52,7883.52,7883.52,7883.52,0],["2017-12-18",6777.69,6777.69,6706.34,6777.69,600],["2017-12-19",6742.02,6742.02,6742.02,6742.02,0],["2017-12-20",6742.02,6742.02,6742.02,6742.02,0],["2017-12-21",6742.02,6742.02,6742.02,6742.02,0],["2017-12-22",6742.02,6742.02,6742.02,6742.02,0],["2017-12-25",6742.02,6742.02,6742.02,6742.02,0],["2017-12-26",6742.02,6742.02,6742.02,6742.02,0],["2017-12-27",6742.02,6742.02,6742.02,6742.02,0],["2017-12-28",6742.02,6742.02,6742.02,6742.02,0],["2017-12-29",6742.02,6742.02,6742.02,6742.02,0],["2018-01-02",6742.02,6742.02,6742.02,6742.02,0],["2018-01-03",6742.02,6742.02,6742.02,6742.02,0],["2018-01-04",6742.02,6742.02,6742.02,6742.02,0],["2018-01-05",6742.02,6742.02,6742.02,6742.02,0],["2018-01-08",6742.02,6742.02,6742.02,6742.02,0],["2018-01-09",6742.02,6742.02,6742.02,6742.02,10464],["2018-01-10",6742.02,6742.02,6742.02,6742.02,20600],["2018-01-11",6742.02,6742.02,6742.02,6742.02,0],["2018-01-12",6742.02,6742.02,6742.02,6742.02,0],["2018-01-15",6742.02,6742.02,6742.02,6742.02,0],["2018-01-16",5778.87,5778.87,5778.87,5778.87,400],["2018-01-17",5778.87,5778.87,5778.87,5778.87,0],["2018-01-18",4922.74,4922.74,4922.74,4922.74,600],["2018-01-19",4922.74,4922.74,4922.74,4922.74,0],["2018-01-22",4280.64,4280.64,4280.64,4280.64,2900],["2018-01-23",3923.92,4637.36,3923.92,4637.36,1000],["2018-01-24",4387.66,4387.66,4387.66,4387.66,0],["2018-01-25",4387.66,4387.66,4387.66,4387.66,0],["2018-01-26",5029.76,5029.76,5029.76,5029.76,6869],["2018-01-29",5029.76,5029.76,5029.76,5029.76,0],["2018-01-30",5029.76,5029.76,5029.76,5029.76,0],["2018-01-31",4280.64,4280.64,4280.64,4280.64,1000],["2018-02-01",4280.64,4280.64,4280.64,4280.64,0],["2018-02-02",4280.64,4280.64,4280.64,4280.64,0],["2018-02-05",4280.64,4280.64,4280.64,4280.64,0],["2018-02-06",4280.64,4280.64,4280.64,4280.64,0],["2018-02-07",4280.64,4280.64,4280.64,4280.64,0],["2018-02-08",4280.64,4280.64,4280.64,4280.64,0],["2018-02-09",4280.64,4280.64,4280.64,4280.64,0],["2018-02-12",4280.64,4280.64,4280.64,4280.64,0],["2018-02-13",4280.64,4280.64,4280.64,4280.64,0],["2018-02-21",4280.64,4280.64,4280.64,4280.64,0],["2018-02-22",4280.64,4280.64,4280.64,4280.64,0],["2018-02-23",4280.64,4280.64,4280.64,4280.64,0],["2018-02-26",4922.74,4922.74,4922.74,4922.74,100],["2018-02-27",5600.51,5600.51,5600.51,5600.51,2100],["2018-02-28",5600.51,5600.51,5600.51,5600.51,0],["2018-03-01",6385.29,6385.29,6385.29,6385.29,100],["2018-03-02",6920.38,6920.38,6920.38,6920.38,100],["2018-03-05",6920.38,6920.38,6920.38,6920.38,0],["2018-03-06",7954.86,7954.86,7954.86,7954.86,100],["2018-03-07",7954.86,7954.86,7954.86,7954.86,0],["2018-03-08",7954.86,7954.86,7954.86,7954.86,0],["2018-03-09",7954.86,7954.86,7954.86,7954.86,0],["2018-03-12",7954.86,7954.86,7954.86,7954.86,0],["2018-03-13",7954.86,7954.86,7954.86,7954.86,0],["2018-03-14",7954.86,7954.86,7954.86,7954.86,0],["2018-03-15",6777.69,6777.69,6777.69,6777.69,2000],["2018-03-16",6777.69,6777.69,6777.69,6777.69,0],["2018-03-19",6777.69,6777.69,6777.69,6777.69,50],["2018-03-20",6777.69,6777.69,6777.69,6777.69,7],["2018-03-21",6777.69,6777.69,6777.69,6777.69,0],["2018-03-22",6777.69,6777.69,6777.69,6777.69,18387],["2018-03-23",6777.69,6777.69,6777.69,6777.69,0],["2018-03-26",6777.69,6777.69,6777.69,6777.69,0],["2018-03-27",6777.69,6777.69,6777.69,6777.69,0],["2018-03-28",6777.69,6777.69,6777.69,6777.69,0],["2018-03-29",6777.69,6777.69,6777.69,6777.69,0],["2018-03-30",6777.69,6777.69,6777.69,6777.69,0],["2018-04-02",6777.69,6777.69,6777.69,6777.69,0],["2018-04-03",6777.69,6777.69,6777.69,6777.69,0],["2018-04-04",6777.69,6777.69,6777.69,6777.69,0],["2018-04-05",6777.69,6777.69,6777.69,6777.69,0],["2018-04-06",6777.69,6777.69,6777.69,6777.69,0],["2018-04-09",5778.87,5778.87,5778.87,5778.87,200],["2018-04-10",4922.74,4922.74,4922.74,4922.74,1015],["2018-04-11",4922.74,4922.74,4922.74,4922.74,0],["2018-04-12",4922.74,4922.74,4922.74,4922.74,0],["2018-04-13",4922.74,4922.74,4922.74,4922.74,0],["2018-04-16",4351.99,4351.99,4351.99,4351.99,200],["2018-04-17",4351.99,4351.99,4351.99,4351.99,0],["2018-04-18",4137.96,4137.96,3781.24,3781.24,900],["2018-04-19",4030.94,4030.94,4030.94,4030.94,0],["2018-04-20",4030.94,4030.94,4030.94,4030.94,0],["2018-04-23",4030.94,4030.94,4030.94,4030.94,100],["2018-04-24",4030.94,4030.94,4030.94,4030.94,1034],["2018-04-26",4030.94,4030.94,4030.94,4030.94,0],["2018-04-27",4030.94,4030.94,4030.94,4030.94,0],["2018-05-02",4030.94,4030.94,4030.94,4030.94,0],["2018-05-03",4030.94,4030.94,4030.94,4030.94,0],["2018-05-04",4030.94,4030.94,4030.94,4030.94,0],["2018-05-07",4030.94,4030.94,4030.94,4030.94,0],["2018-05-08",4030.94,4030.94,4030.94,4030.94,0],["2018-05-09",4030.94,4030.94,4030.94,4030.94,0],["2018-05-10",4030.94,4030.94,4030.94,4030.94,600],["2018-05-11",4030.94,4030.94,4030.94,4030.94,0],["2018-05-14",4030.94,4030.94,4030.94,4030.94,0],["2018-05-15",4030.94,4030.94,4030.94,4030.94,0],["2018-05-16",4030.94,4030.94,4030.94,4030.94,0],["2018-05-17",4030.94,4030.94,4030.94,4030.94,0],["2018-05-18",4030.94,4030.94,4030.94,4030.94,0],["2018-05-21",4030.94,4030.94,4030.94,4030.94,0],["2018-05-22",4030.94,4030.94,4030.94,4030.94,0],["2018-05-23",4030.94,4030.94,4030.94,4030.94,0],["2018-05-24",4030.94,4030.94,4030.94,4030.94,0],["2018-05-25",4030.94,4030.94,4030.94,4030.94,0],["2018-05-28",4030.94,4030.94,4030.94,4030.94,0],["2018-05-29",4030.94,4030.94,4030.94,4030.94,0],["2018-05-30",4030.94,4030.94,4030.94,4030.94,500],["2018-05-31",4030.94,4030.94,4030.94,4030.94,0],["2018-06-01",4030.94,4030.94,4030.94,4030.94,0],["2018-06-04",4030.94,4030.94,4030.94,4030.94,20600],["2018-06-05",4030.94,4030.94,4030.94,4030.94,0],["2018-06-06",4030.94,4030.94,4030.94,4030.94,0],["2018-06-07",4030.94,4030.94,4030.94,4030.94,0],["2018-06-08",4030.94,4030.94,4030.94,4030.94,0],["2018-06-11",4030.94,4030.94,4030.94,4030.94,0],["2018-06-12",4030.94,4030.94,4030.94,4030.94,0],["2018-06-13",4030.94,4030.94,4030.94,4030.94,0],["2018-06-14",4030.94,4030.94,4030.94,4030.94,0],["2018-06-15",4030.94,4030.94,4030.94,4030.94,0],["2018-06-18",4601.69,4601.69,4459.0,4601.69,4600],["2018-06-19",4601.69,4601.69,4601.69,4601.69,0],["2018-06-20",4601.69,4601.69,4601.69,4601.69,0],["2018-06-21",4601.69,4601.69,4601.69,4601.69,0],["2018-06-22",4601.69,4601.69,4601.69,4601.69,0],["2018-06-25",4601.69,4601.69,4601.69,4601.69,0],["2018-06-26",4601.69,4601.69,4601.69,4601.69,0],["2018-06-27",4601.69,4601.69,4601.69,4601.69,0],["2018-06-28",4601.69,4601.69,4601.69,4601.69,0],["2018-06-29",4601.69,4601.69,4601.69,4601.69,0],["2018-07-02",4601.69,4601.69,4601.69,4601.69,0],["2018-07-03",4601.69,4601.69,4601.69,4601.69,0],["2018-07-04",4601.69,4601.69,4601.69,4601.69,1000],["2018-07-05",4601.69,4601.69,4601.69,4601.69,0],["2018-07-06",4601.69,4601.69,4601.69,4601.69,0],["2018-07-09",4601.69,4601.69,4601.69,4601.69,0],["2018-07-10",4601.69,4601.69,4601.69,4601.69,0],["2018-07-11",4601.69,4601.69,4601.69,4601.69,0],["2018-07-12",4601.69,4601.69,4601.69,4601.69,0],["2018-07-13",4601.69,4601.69,4601.69,4601.69,0],["2018-07-16",4601.69,4601.69,4601.69,4601.69,0],["2018-07-17",4601.69,4601.69,4601.69,4601.69,0],["2018-07-18",4601.69,4601.69,4601.69,4601.69,0],["2018-07-19",4601.69,4601.69,4601.69,4601.69,0],["2018-07-20",4601.69,4601.69,4601.69,4601.69,0],["2018-07-23",4601.69,4601.69,4601.69,4601.69,0],["2018-07-24",4601.69,4601.69,4601.69,4601.69,0],["2018-07-25",4601.69,4601.69,4601.69,4601.69,0],["2018-07-26",4601.69,4601.69,4601.69,4601.69,0],["2018-07-27",4601.69,4601.69,4601.69,4601.69,0],["2018-07-30",4601.69,4601.69,4601.69,4601.69,0],["2018-07-31",4601.69,4601.69,4601.69,4601.69,0],["2018-08-01",5279.46,5279.46,5279.46,5279.46,400],["2018-08-02",5279.46,5279.46,5279.46,5279.46,0],["2018-08-03",4566.02,4566.02,4566.02,4566.02,1000],["2018-08-06",4566.02,4566.02,4566.02,4566.02,0],["2018-08-07",4566.02,4566.02,4566.02,4566.02,0],["2018-08-08",4922.74,4922.74,4637.36,4637.36,1000],["2018-08-09",4780.05,4780.05,4780.05,4780.05,0],["2018-08-10",4780.05,4780.05,4780.05,4780.05,0],["2018-08-13",4780.05,4780.05,4780.05,4780.05,0],["2018-08-14",4780.05,4780.05,4780.05,4780.05,0],["2018-08-15",4780.05,4780.05,4780.05,4780.05,0],["2018-08-16",4780.05,4780.05,4780.05,4780.05,0],["2018-08-17",4780.05,4780.05,4780.05,4780.05,0],["2018-08-20",4780.05,4780.05,4780.05,4780.05,0],["2018-08-21",4780.05,4780.05,4780.05,4780.05,0],["2018-08-22",4780.05,4780.05,4780.05,4780.05,0],["2018-08-23",4780.05,4780.05,4780.05,4780.05,0],["2018-08-24",4780.05,4780.05,4780.05,4780.05,0],["2018-08-27",4780.05,4780.05,4780.05,4780.05,0],["2018-08-28",5356.96,5356.96,5356.96,5356.96,100],["2018-08-29",5356.96,5356.96,5356.96,5356.96,0],["2018-08-30",5356.96,5356.96,5356.96,5356.96,0],["2018-08-31",6139.9,6139.9,6139.9,6139.9,100],["2018-09-04",6139.9,6139.9,6139.9,6139.9,0],["2018-09-05",6139.9,6139.9,6139.9,6139.9,0],["2018-09-06",6139.9,6139.9,6139.9,6139.9,37265],["2018-09-07",6139.9,6139.9,6139.9,6139.9,0],["2018-09-10",6139.9,6139.9,6139.9,6139.9,0],["2018-09-11",6139.9,6139.9,6139.9,6139.9,0],["2018-09-12",6139.9,6139.9,6139.9,6139.9,0],["2018-09-13",6139.9,6139.9,6139.9,6139.9,0],["2018-09-14",6139.9,6139.9,6139.9,6139.9,0],["2018-09-17",6840.42,6840.42,6840.42,6840.42,100],["2018-09-18",6840.42,6840.42,6840.42,6840.42,0],["2018-09-19",6840.42,6840.42,6840.42,6840.42,0],["2018-09-20",7829.4,7829.4,7829.4,7829.4,100],["2018-09-21",7829.4,7829.4,7829.4,7829.4,0],["2018-09-24",6675.59,6675.59,6675.59,6675.59,600],["2018-09-25",5727.82,5727.82,5686.61,5686.61,800],["2018-09-26",5727.82,5727.82,5727.82,5727.82,0],["2018-09-27",5727.82,5727.82,5727.82,5727.82,0],["2018-09-28",5727.82,5727.82,5727.82,5727.82,0],["2018-10-01",5727.82,5727.82,5727.82,5727.82,0],["2018-10-02",5727.82,5727.82,5727.82,5727.82,85000],["2018-10-03",5727.82,5727.82,5727.82,5727.82,200],["2018-10-04",5315.75,5315.75,4903.68,4903.68,1200],["2018-10-05",4986.09,4986.09,4986.09,4986.09,700],["2018-10-08",4986.09,4986.09,4986.09,4986.09,0],["2018-10-09",4986.09,4986.09,4986.09,4986.09,0],["2018-10-10",4944.88,4944.88,4944.88,4944.88,500],["2018-10-11",4944.88,4944.88,4944.88,4944.88,0],["2018-10-12",4944.88,4944.88,4944.88,4944.88,0],["2018-10-15",4326.77,4326.77,4326.77,4326.77,300],["2018-10-16",4944.88,4944.88,4944.88,4944.88,2212],["2018-10-17",4944.88,4944.88,4944.88,4944.88,0],["2018-10-18",4944.88,4944.88,4944.88,4944.88,0],["2018-10-19",4944.88,4944.88,4944.88,4944.88,0],["2018-10-22",4944.88,4944.88,4944.88,4944.88,0],["2018-10-23",4944.88,4944.88,4944.88,4944.88,0],["2018-10-24",4532.81,4532.81,4532.81,4532.81,400],["2018-10-25",4532.81,4532.81,4532.81,4532.81,0],["2018-10-26",4532.81,4532.81,4532.81,4532.81,0],["2018-10-29",4532.81,4532.81,4532.81,4532.81,0],["2018-10-30",4574.02,4574.02,4574.02,4574.02,100],["2018-10-31",4574.02,4574.02,4574.02,4574.02,0],["2018-11-01",4532.81,4532.81,4532.81,4532.81,100],["2018-11-02",4532.81,4532.81,4532.81,4532.81,0],["2018-11-05",4532.81,4532.81,4532.81,4532.81,0],["2018-11-06",4532.81,4532.81,4532.81,4532.81,0],["2018-11-07",4532.81,4532.81,4532.81,4532.81,0],["2018-11-08",4532.81,4532.81,4532.81,4532.81,0],["2018-11-09",4532.81,4532.81,4532.81,4532.81,0],["2018-11-12",4532.81,4532.81,4532.81,4532.81,0],["2018-11-13",4532.81,4532.81,4532.81,4532.81,800],["2018-11-14",4532.81,4532.81,4532.81,4532.81,200],["2018-11-15",4532.81,4532.81,4532.81,4532.81,300],["2018-11-16",4532.81,4532.81,4532.81,4532.81,0],["2018-11-19",4161.94,4161.94,4120.74,4120.74,1000],["2018-11-20",4120.74,4120.74,4120.74,4120.74,0],["2018-11-21",4120.74,4120.74,4120.74,4120.74,0],["2018-11-22",4244.36,4244.36,4244.36,4244.36,100],["2018-11-23",4862.47,4862.47,4862.47,4862.47,2400],["2018-11-26",4862.47,4862.47,4862.47,4862.47,0],["2018-11-27",4862.47,4862.47,4862.47,4862.47,0],["2018-11-28",4862.47,4862.47,4862.47,4862.47,0],["2018-11-29",4862.47,4862.47,4862.47,4862.47,0],["2018-11-30",4367.98,4367.98,4244.36,4244.36,1000],["2018-12-03",4326.77,4326.77,4326.77,4326.77,0],["2018-12-04",4326.77,4326.77,4326.77,4326.77,0],["2018-12-05",4326.77,4326.77,4326.77,4326.77,0],["2018-12-06",4944.88,4944.88,4944.88,4944.88,100],["2018-12-07",4944.88,4944.88,4944.88,4944.88,0],["2018-12-10",4944.88,4944.88,4944.88,4944.88,0],["2018-12-11",5356.96,5480.58,5356.96,5398.16,800],["2018-12-12",5480.58,5562.99,5480.58,5562.99,200],["2018-12-13",5521.79,5521.79,5521.79,5521.79,0],["2018-12-14",5521.79,5521.79,5521.79,5521.79,100],["2018-12-17",5562.99,5562.99,5562.99,5562.99,300],["2018-12-18",5562.99,5562.99,5562.99,5562.99,0],["2018-12-19",5562.99,5562.99,5562.99,5562.99,0],["2018-12-20",5562.99,5562.99,5562.99,5562.99,0],["2018-12-21",5562.99,5562.99,5562.99,5562.99,0],["2018-12-24",5562.99,5562.99,5562.99,5562.99,0],["2018-12-25",5562.99,5562.99,5562.99,5562.99,0],["2018-12-26",5562.99,5562.99,5562.99,5562.99,0],["2018-12-27",5562.99,5562.99,5562.99,5562.99,0],["2018-12-28",5562.99,5562.99,5562.99,5562.99,0],["2019-01-02",5562.99,5562.99,5562.99,5562.99,0],["2019-01-03",5562.99,5562.99,5562.99,5562.99,0],["2019-01-04",5562.99,5562.99,5562.99,5562.99,0],["2019-01-07",5562.99,5562.99,5562.99,5562.99,0],["2019-01-08",5562.99,5562.99,5562.99,5562.99,0],["2019-01-09",5769.03,5769.03,5769.03,5769.03,100],["2019-01-10",5769.03,5769.03,5769.03,5769.03,0],["2019-01-11",5769.03,5769.03,5769.03,5769.03,0],["2019-01-14",5769.03,5769.03,5769.03,5769.03,0],["2019-01-15",5769.03,5769.03,5769.03,5769.03,0],["2019-01-16",5975.07,5975.07,5975.07,5975.07,1500],["2019-01-17",5975.07,5975.07,5975.07,5975.07,100],["2019-01-18",6139.9,6139.9,6139.9,6139.9,100],["2019-01-21",6139.9,6139.9,6139.9,6139.9,0],["2019-01-22",7046.46,7046.46,7046.46,7046.46,100],["2019-01-23",7046.46,7046.46,7046.46,7046.46,0],["2019-01-24",8076.64,8076.64,8076.64,8076.64,100],["2019-01-25",9024.41,9024.41,9024.41,9024.41,100],["2019-01-28",9642.52,9683.73,9642.52,9683.73,600],["2019-01-29",9683.73,9683.73,9683.73,9683.73,0],["2019-01-30",9683.73,9683.73,9683.73,9683.73,0],["2019-01-31",9683.73,9683.73,9683.73,9683.73,0],["2019-02-01",9683.73,9683.73,9683.73,9683.73,0],["2019-02-11",9683.73,9683.73,9683.73,9683.73,0],["2019-02-12",9683.73,9683.73,9683.73,9683.73,0],["2019-02-13",9683.73,9683.73,9683.73,9683.73,0],["2019-02-14",9683.73,9683.73,9683.73,9683.73,0],["2019-02-15",9683.73,9683.73,9683.73,9683.73,0],["2019-02-18",9683.73,9683.73,9683.73,9683.73,0],["2019-02-19",9683.73,9683.73,9683.73,9683.73,0],["2019-02-20",9683.73,9683.73,9683.73,9683.73,0],["2019-02-21",9683.73,9683.73,9683.73,9683.73,0],["2019-02-22",9683.73,9683.73,9683.73,9683.73,0],["2019-02-25",9683.73,9683.73,9683.73,9683.73,0],["2019-02-26",9683.73,9683.73,9683.73,9683.73,0],["2019-02-27",9683.73,9683.73,9683.73,9683.73,0],["2019-02-28",9683.73,9683.73,9683.73,9683.73,0],["2019-03-01",9683.73,9683.73,9683.73,9683.73,0],["2019-03-04",9683.73,9683.73,9683.73,9683.73,0],["2019-03-05",9683.73,9683.73,9683.73,9683.73,0],["2019-03-06",9683.73,9683.73,9683.73,9683.73,0],["2019-03-07",9683.73,9683.73,9683.73,9683.73,0],["2019-03-08",9683.73,9683.73,9683.73,9683.73,0],["2019-03-11",9683.73,9683.73,9683.73,9683.73,0],["2019-03-12",9683.73,9683.73,9683.73,9683.73,0],["2019-03-13",9683.73,9683.73,9683.73,9683.73,0],["2019-03-14",9683.73,9683.73,9683.73,9683.73,0],["2019-03-15",9683.73,9683.73,9683.73,9683.73,0],["2019-03-18",8241.47,8241.47,8241.47,8241.47,200],["2019-03-19",9477.69,9477.69,9477.69,9477.69,100],["2019-03-20",9477.69,9477.69,9477.69,9477.69,0],["2019-03-21",9477.69,9477.69,9477.69,9477.69,0],["2019-03-22",9477.69,9477.69,9477.69,9477.69,0],["2019-03-25",9477.69,9477.69,9477.69,9477.69,0],["2019-03-26",9477.69,9477.69,9477.69,9477.69,0],["2019-03-27",9477.69,9477.69,9477.69,9477.69,0],["2019-03-28",9477.69,9477.69,9477.69,9477.69,0],["2019-03-29",9477.69,9477.69,9477.69,9477.69,0],["2019-04-01",9477.69,9477.69,9477.69,9477.69,0],["2019-04-02",9477.69,9477.69,9477.69,9477.69,0],["2019-04-03",9477.69,9477.69,9477.69,9477.69,0],["2019-04-04",9477.69,9477.69,9477.69,9477.69,0],["2019-04-05",9477.69,9477.69,9477.69,9477.69,0],["2019-04-08",9477.69,9477.69,9477.69,9477.69,0],["2019-04-09",9477.69,9477.69,9477.69,9477.69,0],["2019-04-10",9477.69,9477.69,9477.69,9477.69,0],["2019-04-11",9477.69,9477.69,9477.69,9477.69,0],["2019-04-12",9477.69,9477.69,9477.69,9477.69,0],["2019-04-16",9477.69,9477.69,9477.69,9477.69,0],["2019-04-17",10878.74,10878.74,10878.74,10878.74,100],["2019-04-18",9354.07,9354.07,9354.07,9354.07,2200],["2019-04-19",10713.91,10713.91,7953.02,7953.02,200],["2019-04-22",9354.07,9354.07,9354.07,9354.07,0],["2019-04-23",7953.02,7953.02,7953.02,7953.02,100],["2019-04-24",7953.02,7953.02,7953.02,7953.02,0],["2019-04-25",7953.02,7953.02,7953.02,7953.02,0],["2019-04-26",7953.02,7953.02,7953.02,7953.02,0],["2019-05-02",7953.02,7953.02,7953.02,7953.02,0],["2019-05-03",7953.02,7953.02,7953.02,7953.02,0],["2019-05-06",7953.02,7953.02,7953.02,7953.02,0],["2019-05-07",7953.02,7953.02,7953.02,7953.02,0],["2019-05-08",6799.21,6881.63,6799.21,6881.63,200],["2019-05-09",5892.65,6799.21,5851.44,6799.21,5200],["2019-05-10",5892.65,5892.65,5892.65,5892.65,0],["2019-05-13",6222.31,6222.31,6222.31,6222.31,200],["2019-05-14",6854.26,6854.26,6854.26,6854.26,100],["2019-05-15",6076.47,6076.47,6076.47,6076.47,500],["2019-05-16",6076.47,6076.47,6076.47,6076.47,0],["2019-05-17",6951.49,6951.49,6076.47,6076.47,1630],["2019-05-20",6757.04,6757.04,6757.04,6757.04,100],["2019-05-21",5833.42,6125.09,5833.42,6125.09,300],["2019-05-22",6076.47,6125.09,6076.47,6125.09,4700],["2019-05-23",6902.88,6902.88,6902.88,6902.88,100],["2019-05-24",7826.5,7826.5,7826.5,7826.5,1645],["2019-05-27",6659.82,6805.65,6659.82,6805.65,2400],["2019-05-28",6805.65,6805.65,6805.65,6805.65,200],["2019-05-29",6805.65,6805.65,6805.65,6805.65,200],["2019-05-30",6805.65,6805.65,6805.65,6805.65,6000],["2019-05-31",6805.65,6805.65,6805.65,6805.65,2100],["2019-06-03",6805.65,6805.65,6805.65,6805.65,3000],["2019-06-04",6805.65,6805.65,6805.65,6805.65,0],["2019-06-05",6805.65,6805.65,6805.65,6805.65,0],["2019-06-06",6805.65,6805.65,6805.65,6805.65,0],["2019-06-07",6805.65,6805.65,6805.65,6805.65,0],["2019-06-10",6854.26,6854.26,6854.26,6854.26,3500],["2019-06-11",6854.26,6854.26,6854.26,6854.26,0],["2019-06-12",6805.65,6805.65,6805.65,6805.65,2000],["2019-06-13",6805.65,6805.65,6805.65,6805.65,2500],["2019-06-14",6805.65,6805.65,6805.65,6805.65,0],["2019-06-17",6805.65,6805.65,6805.65,6805.65,0],["2019-06-18",7291.77,7777.89,7291.77,7777.89,700],["2019-06-19",8652.9,8652.9,8652.9,8652.9,100],["2019-06-20",7388.99,7388.99,7388.99,7388.99,100],["2019-06-21",7388.99,7388.99,7388.99,7388.99,0],["2019-06-24",7388.99,7388.99,7388.99,7388.99,0],["2019-06-25",7388.99,7388.99,7388.99,7388.99,0],["2019-06-26",8409.84,8409.84,8409.84,8409.84,100],["2019-06-27",9527.91,9527.91,9527.91,9527.91,100],["2019-06-28",10111.25,10111.25,10111.25,10111.25,100],["2019-07-01",10111.25,10111.25,10111.25,10111.25,0],["2019-07-02",10840.43,10840.43,10840.43,10840.43,100],["2019-07-03",10840.43,10840.43,10840.43,10840.43,0],["2019-07-04",10840.43,10840.43,10840.43,10840.43,0],["2019-07-05",10840.43,10840.43,10840.43,10840.43,0],["2019-07-08",10840.43,10840.43,10840.43,10840.43,0],["2019-07-09",10840.43,10840.43,10840.43,10840.43,0],["2019-07-10",10840.43,10840.43,10840.43,10840.43,0],["2019-07-11",11618.22,11618.22,11618.22,11618.22,100],["2019-07-12",11618.22,11618.22,11618.22,11618.22,0],["2019-07-15",11618.22,11618.22,11618.22,11618.22,0],["2019-07-16",11618.22,11618.22,11618.22,11618.22,0],["2019-07-17",11618.22,11618.22,11618.22,11618.22,0],["2019-07-18",11618.22,11618.22,11618.22,11618.22,0],["2019-07-19",11618.22,11618.22,11618.22,11618.22,0],["2019-07-22",11618.22,11618.22,11618.22,11618.22,0],["2019-07-23",11618.22,11618.22,11618.22,11618.22,0],["2019-07-24",11618.22,11618.22,11618.22,11618.22,0],["2019-07-25",11618.22,11618.22,11618.22,11618.22,0],["2019-07-26",11618.22,11618.22,11618.22,11618.22,0],["2019-07-29",11618.22,11618.22,11618.22,11618.22,0],["2019-07-30",11618.22,11618.22,11618.22,11618.22,0],["2019-07-31",11618.22,11618.22,11618.22,11618.22,0],["2019-08-01",11618.22,11618.22,11618.22,11618.22,0],["2019-08-02",11618.22,11618.22,11618.22,11618.22,0],["2019-08-05",11618.22,11618.22,11618.22,11618.22,0],["2019-08-06",9916.81,9916.81,9916.81,9916.81,300],["2019-08-07",11375.16,11375.16,11375.16,11375.16,100],["2019-08-08",13027.96,13027.96,11375.16,11375.16,1600],["2019-08-09",11521.0,11521.0,11521.0,11521.0,0],["2019-08-12",11521.0,11521.0,11521.0,11521.0,0],["2019-08-13",11521.0,11521.0,11521.0,11521.0,0],["2019-08-14",11521.0,11521.0,11521.0,11521.0,0],["2019-08-15",11521.0,11521.0,11521.0,11521.0,0],["2019-08-16",13076.57,13076.57,13076.57,13076.57,100],["2019-08-19",13076.57,13076.57,13076.57,13076.57,0],["2019-08-20",13076.57,13076.57,13076.57,13076.57,0],["2019-08-21",13076.57,13076.57,13076.57,13076.57,0],["2019-08-22",13076.57,13076.57,13076.57,13076.57,0],["2019-08-23",13076.57,13076.57,13076.57,13076.57,0],["2019-08-26",13076.57,13076.57,13076.57,13076.57,0],["2019-08-27",14534.93,14534.93,14534.93,14534.93,100],["2019-08-28",14534.93,14534.93,14534.93,14534.93,54],["2019-08-29",14534.93,14534.93,14534.93,14534.93,0],["2019-08-30",14534.93,14534.93,14534.93,14534.93,0],["2019-09-03",14534.93,14534.93,14534.93,14534.93,0],["2019-09-04",14534.93,14534.93,14534.93,14534.93,0],["2019-09-05",14534.93,14534.93,14534.93,14534.93,0],["2019-09-06",12639.07,12639.07,12639.07,12639.07,300],["2019-09-09",12639.07,12639.07,12639.07,12639.07,0],["2019-09-10",12639.07,12639.07,12639.07,12639.07,0],["2019-09-11",12639.07,12639.07,12639.07,12639.07,0],["2019-09-12",12639.07,12639.07,12639.07,12639.07,0],["2019-09-13",12639.07,12639.07,12639.07,12639.07,0],["2019-09-16",12639.07,12639.07,12639.07,12639.07,0],["2019-09-17",12639.07,12639.07,12639.07,12639.07,0],["2019-09-18",12639.07,12639.07,12639.07,12639.07,0],["2019-09-19",12639.07,12639.07,12639.07,12639.07,0],["2019-09-20",12639.07,12639.07,12639.07,12639.07,0],["2019-09-23",12639.07,12639.07,12639.07,12639.07,0],["2019-09-24",12639.07,12639.07,12639.07,12639.07,0],["2019-09-25",12639.07,12639.07,12639.07,12639.07,0],["2019-09-26",12639.07,12639.07,12639.07,12639.07,0],["2019-09-27",12639.07,12639.07,12639.07,12639.07,0],["2019-09-30",12639.07,12639.07,12639.07,12639.07,0],["2019-10-01",12639.07,12639.07,12639.07,12639.07,0],["2019-10-02",12639.07,12639.07,12639.07,12639.07,0],["2019-10-03",12639.07,12639.07,12639.07,12639.07,0],["2019-10-04",12639.07,12639.07,12639.07,12639.07,0],["2019-10-07",12639.07,12639.07,12639.07,12639.07,0],["2019-10-08",12639.07,12639.07,12639.07,12639.07,0],["2019-10-09",12639.07,12639.07,12639.07,12639.07,0],["2019-10-10",12639.07,12639.07,12639.07,12639.07,0],["2019-10-11",12639.07,12639.07,12639.07,12639.07,0],["2019-10-14",12639.07,12639.07,12639.07,12639.07,0],["2019-10-15",12639.07,12639.07,12639.07,12639.07,0],["2019-10-16",12639.07,12639.07,12639.07,12639.07,0],["2019-10-17",12639.07,12639.07,12639.07,12639.07,0],["2019-10-18",12639.07,12639.07,12639.07,12639.07,0],["2019-10-21",7777.89,7777.89,7777.89,7777.89,100],["2019-10-22",7777.89,7777.89,7777.89,7777.89,0],["2019-10-23",7777.89,7777.89,7777.89,7777.89,0],["2019-10-24",7777.89,7777.89,7777.89,7777.89,0],["2019-10-25",7777.89,7777.89,7777.89,7777.89,0],["2019-10-28",8944.57,8944.57,8944.57,8944.57,100],["2019-10-29",8944.57,8944.57,8944.57,8944.57,0],["2019-10-30",8944.57,8944.57,8944.57,8944.57,0],["2019-10-31",8944.57,8944.57,8944.57,8944.57,0],["2019-11-01",8944.57,8944.57,8944.57,8944.57,0],["2019-11-04",8944.57,8944.57,8944.57,8944.57,0],["2019-11-05",8944.57,8944.57,8944.57,8944.57,0],["2019-11-06",8944.57,8944.57,8944.57,8944.57,0],["2019-11-07",8944.57,8944.57,8944.57,8944.57,0],["2019-11-08",8944.57,8944.57,8944.57,8944.57,0],["2019-11-11",8944.57,8944.57,8944.57,8944.57,0],["2019-11-12",10159.87,10159.87,10159.87,10159.87,100],["2019-11-13",10159.87,10159.87,10159.87,10159.87,0],["2019-11-14",10159.87,10159.87,10159.87,10159.87,0],["2019-11-15",10159.87,10159.87,10159.87,10159.87,0],["2019-11-18",10159.87,10159.87,10159.87,10159.87,0],["2019-11-19",10159.87,10159.87,10159.87,10159.87,0],["2019-11-20",10159.87,10159.87,10159.87,10159.87,0],["2019-11-21",10159.87,10159.87,10159.87,10159.87,0],["2019-11-22",10159.87,10159.87,10159.87,10159.87,0],["2019-11-25",10159.87,10159.87,10159.87,10159.87,0],["2019-11-26",10159.87,10159.87,10159.87,10159.87,0],["2019-11-27",10159.87,10159.87,10159.87,10159.87,0],["2019-11-28",10159.87,10159.87,10159.87,10159.87,0],["2019-11-29",10159.87,10159.87,10159.87,10159.87,0],["2019-12-02",10159.87,10159.87,10159.87,10159.87,0],["2019-12-03",10159.87,10159.87,10159.87,10159.87,0],["2019-12-04",10159.87,10159.87,10159.87,10159.87,0],["2019-12-05",10159.87,10159.87,10159.87,10159.87,0],["2019-12-06",10159.87,10159.87,10159.87,10159.87,0],["2019-12-09",10159.87,10159.87,10159.87,10159.87,0],["2019-12-10",10159.87,10159.87,10159.87,10159.87,0],["2019-12-11",10159.87,10159.87,10159.87,10159.87,0],["2019-12-12",10159.87,10159.87,10159.87,10159.87,0],["2019-12-13",10159.87,10159.87,10159.87,10159.87,0],["2019-12-16",10159.87,10159.87,10159.87,10159.87,0],["2019-12-17",10159.87,10159.87,10159.87,10159.87,0],["2019-12-18",10159.87,10159.87,10159.87,10159.87,0],["2019-12-19",10159.87,10159.87,10159.87,10159.87,0],["2019-12-20",10159.87,10159.87,10159.87,10159.87,0],["2019-12-23",10159.87,10159.87,10159.87,10159.87,0],["2019-12-24",10159.87,10159.87,10159.87,10159.87,0],["2019-12-25",10159.87,10159.87,10159.87,10159.87,0],["2019-12-26",6319.53,6319.53,6319.53,6319.53,2900],["2019-12-27",7243.16,7243.16,7243.16,7243.16,200],["2019-12-30",7243.16,7243.16,7243.16,7243.16,0],["2019-12-31",7243.16,7243.16,7243.16,7243.16,0],["2020-01-02",7243.16,7243.16,7243.16,7243.16,0],["2020-01-03",7243.16,7243.16,7243.16,7243.16,0],["2020-01-06",7243.16,7243.16,7243.16,7243.16,0],["2020-01-07",7243.16,7243.16,7243.16,7243.16,0],["2020-01-08",7243.16,7243.16,7243.16,7243.16,0],["2020-01-09",7243.16,7243.16,7243.16,7243.16,0],["2020-01-10",7243.16,7243.16,7243.16,7243.16,0],["2020-01-13",7243.16,7243.16,7243.16,7243.16,0],["2020-01-14",7243.16,7243.16,7243.16,7243.16,0],["2020-01-15",7243.16,7243.16,7243.16,7243.16,0],["2020-01-16",7243.16,7243.16,7243.16,7243.16,0],["2020-01-17",7243.16,7243.16,7243.16,7243.16,0],["2020-01-20",7243.16,7243.16,7243.16,7243.16,0],["2020-01-21",7243.16,7243.16,7243.16,7243.16,0],["2020-01-22",7243.16,7243.16,7243.16,7243.16,0],["2020-01-30",7243.16,7243.16,7243.16,7243.16,0],["2020-01-31",7243.16,7243.16,7243.16,7243.16,0],["2020-02-03",7243.16,7243.16,7243.16,7243.16,0],["2020-02-04",8312.62,8312.62,8312.62,8312.62,100],["2020-02-05",8312.62,8312.62,8312.62,8312.62,0],["2020-02-06",8312.62,8312.62,8312.62,8312.62,0],["2020-02-07",8312.62,8312.62,8312.62,8312.62,0],["2020-02-10",9479.3,9479.3,9479.3,9479.3,100],["2020-02-11",9479.3,9479.3,9479.3,9479.3,0],["2020-02-12",9479.3,9479.3,9479.3,9479.3,0],["2020-02-13",9479.3,9479.3,9479.3,9479.3,0],["2020-02-14",9479.3,9479.3,9479.3,9479.3,0],["2020-02-17",9479.3,9479.3,9479.3,9479.3,0],["2020-02-18",9479.3,9479.3,9479.3,9479.3,0],["2020-02-19",9479.3,9479.3,9479.3,9479.3,0],["2020-02-20",9479.3,9479.3,9479.3,9479.3,0],["2020-02-21",9479.3,9479.3,9479.3,9479.3,0],["2020-02-24",9479.3,9479.3,9479.3,9479.3,0],["2020-02-25",9479.3,9479.3,9479.3,9479.3,0],["2020-02-26",9479.3,9479.3,9479.3,9479.3,0],["2020-02-27",9479.3,9479.3,9479.3,9479.3,0],["2020-02-28",9479.3,9479.3,9479.3,9479.3,0],["2020-03-02",9479.3,9479.3,9479.3,9479.3,0],["2020-03-03",9479.3,9479.3,9479.3,9479.3,0],["2020-03-04",9479.3,9479.3,9479.3,9479.3,0],["2020-03-05",9479.3,9479.3,9479.3,9479.3,0],["2020-03-06",9479.3,9479.3,9479.3,9479.3,0],["2020-03-09",9479.3,9479.3,9479.3,9479.3,0],["2020-03-10",9479.3,9479.3,9479.3,9479.3,0],["2020-03-11",9479.3,9479.3,9479.3,9479.3,0],["2020-03-12",9479.3,9479.3,9479.3,9479.3,0],["2020-03-13",9479.3,9479.3,9479.3,9479.3,0],["2020-03-16",9479.3,9479.3,9479.3,9479.3,0],["2020-03-17",9479.3,9479.3,9479.3,9479.3,0],["2020-03-18",9479.3,9479.3,9479.3,9479.3,0],["2020-03-19",9479.3,9479.3,9479.3,9479.3,0],["2020-03-20",9479.3,9479.3,9479.3,9479.3,0],["2020-03-23",9479.3,9479.3,9479.3,9479.3,0],["2020-03-24",9479.3,9479.3,9479.3,9479.3,0],["2020-03-25",9479.3,9479.3,9479.3,9479.3,0],["2020-03-26",9479.3,9479.3,9479.3,9479.3,0],["2020-03-27",9479.3,9479.3,9479.3,9479.3,0],["2020-03-30",9479.3,9479.3,9479.3,9479.3,0],["2020-03-31",9479.3,9479.3,9479.3,9479.3,0],["2020-04-01",9479.3,9479.3,9479.3,9479.3,0],["2020-04-03",9479.3,9479.3,9479.3,9479.3,0],["2020-04-06",9479.3,9479.3,9479.3,9479.3,0],["2020-04-07",9479.3,9479.3,9479.3,9479.3,0],["2020-04-08",7291.77,7291.77,7291.77,7291.77,100],["2020-04-09",7291.77,7291.77,7291.77,7291.77,0],["2020-04-10",7777.89,7777.89,7291.77,7291.77,300],["2020-04-13",7437.61,7437.61,7437.61,7437.61,0],["2020-04-14",7437.61,7437.61,7437.61,7437.61,0],["2020-04-15",7291.77,8166.78,7291.77,8166.78,400],["2020-04-16",7291.77,7291.77,7291.77,7291.77,100],["2020-04-17",7291.77,7291.77,7291.77,7291.77,0],["2020-04-20",7097.32,7583.44,7097.32,7583.44,200],["2020-04-21",6805.65,6805.65,6805.65,6805.65,200],["2020-04-22",6805.65,6805.65,6805.65,6805.65,0],["2020-04-23",7388.99,7388.99,7388.99,7388.99,100],["2020-04-24",7388.99,7388.99,7388.99,7388.99,300],["2020-04-27",7388.99,7388.99,7388.99,7388.99,0],["2020-04-28",7388.99,7388.99,7388.99,7388.99,0],["2020-04-29",7291.77,7291.77,7291.77,7291.77,1400],["2020-05-04",7291.77,7291.77,7291.77,7291.77,0],["2020-05-05",7291.77,7291.77,7291.77,7291.77,0],["2020-05-06",7291.77,7291.77,7291.77,7291.77,0],["2020-05-07",7291.77,7291.77,7291.77,7291.77,0],["2020-05-08",7291.77,7291.77,7291.77,7291.77,0],["2020-05-11",7291.77,7291.77,7291.77,7291.77,0],["2020-05-12",7291.77,7291.77,7291.77,7291.77,0],["2020-05-13",7291.77,7291.77,7291.77,7291.77,300],["2020-05-14",7291.77,7291.77,7291.77,7291.77,0],["2020-05-15",7291.77,7291.77,7291.77,7291.77,300],["2020-05-18",7291.77,7291.77,7291.77,7291.77,200],["2020-05-19",7291.77,7291.77,7291.77,7291.77,1000],["2020-05-20",7291.77,7291.77,7291.77,7291.77,500],["2020-05-21",7291.77,7291.77,7291.77,7291.77,0],["2020-05-22",7291.77,7291.77,7291.77,7291.77,0],["2020-05-25",7291.77,7291.77,7291.77,7291.77,0],["2020-05-26",7291.77,7291.77,7291.77,7291.77,0],["2020-05-27",7291.77,7291.77,7291.77,7291.77,0],["2020-05-28",7291.77,7291.77,7291.77,7291.77,0],["2020-05-29",7291.77,7291.77,7291.77,7291.77,0],["2020-06-01",6805.65,6805.65,6805.65,6805.65,1000],["2020-06-02",7291.77,7291.77,7291.77,7291.77,800],["2020-06-03",7291.77,7291.77,7291.77,7291.77,0],["2020-06-04",7291.77,7291.77,7291.77,7291.77,0],["2020-06-05",7291.77,7291.77,7291.77,7291.77,0],["2020-06-08",7291.77,7291.77,7291.77,7291.77,0],["2020-06-09",7291.77,7291.77,7291.77,7291.77,0],["2020-06-10",6805.65,7048.71,6805.65,7048.71,1200],["2020-06-11",6805.65,6805.65,6805.65,6805.65,3000],["2020-06-12",6805.65,6805.65,6805.65,6805.65,500],["2020-06-15",6805.65,6805.65,6805.65,6805.65,100],["2020-06-16",6805.65,6805.65,6805.65,6805.65,0],["2020-06-17",6805.65,6805.65,6805.65,6805.65,400],["2020-06-18",5784.8,5784.8,5784.8,5784.8,100],["2020-06-19",6611.2,6611.2,6611.2,6611.2,1600],["2020-06-22",6805.65,6805.65,6805.65,6805.65,2000],["2020-06-23",6805.65,6805.65,6805.65,6805.65,0],["2020-06-24",6805.65,6805.65,6805.65,6805.65,100],["2020-06-25",6805.65,6805.65,6805.65,6805.65,0],["2020-06-26",6805.65,6805.65,6805.65,6805.65,100],["2020-06-29",6854.26,7534.83,6854.26,7534.83,8000],["2020-06-30",7388.99,7388.99,7388.99,7388.99,0],["2020-07-01",7291.77,7291.77,7291.77,7291.77,200],["2020-07-02",7777.89,7777.89,7583.44,7583.44,300],["2020-07-03",7777.89,8264.01,7777.89,8264.01,3900],["2020-07-06",7875.11,8264.01,7875.11,8264.01,2000],["2020-07-07",9282.33,9282.33,9282.33,9282.33,100],["2020-07-08",9335.68,9815.8,9335.68,9815.8,200],["2020-07-09",9602.41,9602.41,9602.41,9602.41,0],["2020-07-10",9282.33,9282.33,8162.05,8162.05,10600],["2020-07-13",8215.39,8215.39,8215.39,8215.39,0],["2020-07-14",8428.78,8428.78,8428.78,8428.78,100],["2020-07-15",8002.01,8002.01,8002.01,8002.01,3300],["2020-07-16",8002.01,8002.01,8002.01,8002.01,0],["2020-07-17",8002.01,8215.39,8002.01,8215.39,1200],["2020-07-20",8002.01,8002.01,8002.01,8002.01,0],["2020-07-21",7948.66,8002.01,7948.66,8002.01,5600],["2020-07-22",7521.89,8002.01,6935.07,8002.01,5052],["2020-07-23",7308.5,7308.5,7308.5,7308.5,0],["2020-07-24",8002.01,8002.01,8002.01,8002.01,3500],["2020-07-27",8002.01,8002.01,7948.66,7948.66,3500],["2020-07-28",7948.66,8002.01,7948.66,8002.01,3500],["2020-07-29",8002.01,8002.01,8002.01,8002.01,2000],["2020-07-30",8002.01,8002.01,8002.01,8002.01,0],["2020-07-31",8002.01,8002.01,8002.01,8002.01,0],["2020-08-03",8535.47,8535.47,8535.47,8535.47,1000],["2020-08-04",8802.21,8802.21,8802.21,8802.21,1000],["2020-08-05",10082.53,10082.53,10082.53,10082.53,100],["2020-08-06",10082.53,10082.53,10082.53,10082.53,0],["2020-08-07",10082.53,10082.53,10082.53,10082.53,0],["2020-08-10",10082.53,10082.53,10082.53,10082.53,0],["2020-08-11",10082.53,10082.53,10082.53,10082.53,0],["2020-08-12",8588.82,10082.53,8588.82,10082.53,600],["2020-08-13",9815.8,9815.8,9815.8,9815.8,0],["2020-08-14",10669.34,10669.34,10669.34,10669.34,100],["2020-08-17",10669.34,10669.34,10669.34,10669.34,0],["2020-08-18",10669.34,10669.34,10669.34,10669.34,0],["2020-08-19",10669.34,10669.34,10669.34,10669.34,0],["2020-08-20",10669.34,10669.34,10669.34,10669.34,0],["2020-08-21",10669.34,10669.34,10669.34,10669.34,0],["2020-08-24",10669.34,10669.34,10669.34,10669.34,0],["2020-08-25",10669.34,10669.34,10669.34,10669.34,0],["2020-08-26",10669.34,10669.34,10669.34,10669.34,0],["2020-08-27",10669.34,10669.34,10669.34,10669.34,0],["2020-08-28",10669.34,10669.34,10669.34,10669.34,0],["2020-08-31",10669.34,10669.34,10669.34,10669.34,0],["2020-09-01",10669.34,10669.34,10669.34,10669.34,0],["2020-09-03",9068.94,9068.94,9068.94,9068.94,5000],["2020-09-04",9068.94,9068.94,9068.94,9068.94,0],["2020-09-07",7841.97,7841.97,7735.27,7735.27,10000],["2020-09-08",7735.27,7735.27,7735.27,7735.27,200],["2020-09-09",7735.27,7735.27,7735.27,7735.27,13390],["2020-09-10",7735.27,7735.27,7735.27,7735.27,0],["2020-09-11",7735.27,7735.27,7735.27,7735.27,0],["2020-09-14",7735.27,7735.27,7735.27,7735.27,0],["2020-09-15",7735.27,7735.27,7735.27,7735.27,0],["2020-09-16",8535.47,8535.47,8535.47,8535.47,100],["2020-09-17",8002.01,8002.01,8002.01,8002.01,3000],["2020-09-18",8002.01,8002.01,8002.01,8002.01,0],["2020-09-21",8535.47,8535.47,8535.47,8535.47,100],["2020-09-22",8802.21,8802.21,8802.21,8802.21,500],["2020-09-23",8802.21,8802.21,8802.21,8802.21,10300],["2020-09-24",8802.21,8802.21,8802.21,8802.21,0],["2020-09-25",8802.21,8802.21,8802.21,8802.21,0],["2020-09-28",8802.21,8802.21,8802.21,8802.21,0],["2020-09-29",8802.21,8802.21,8802.21,8802.21,0],["2020-09-30",8802.21,8802.21,8802.21,8802.21,0],["2020-10-01",8802.21,8802.21,8802.21,8802.21,0],["2020-10-02",8802.21,8802.21,8802.21,8802.21,0],["2020-10-05",8802.21,8802.21,8802.21,8802.21,0],["2020-10-06",8535.47,8802.21,8535.47,8695.51,10300],["2020-10-07",8748.86,8748.86,8748.86,8748.86,0],["2020-10-08",8748.86,8748.86,8748.86,8748.86,0],["2020-10-09",8962.25,8962.25,8962.25,8962.25,100],["2020-10-12",8962.25,8962.25,8962.25,8962.25,0],["2020-10-13",10295.92,10295.92,8962.25,9015.59,1100],["2020-10-14",9122.29,9122.29,9122.29,9122.29,0],["2020-10-15",7788.62,7788.62,7788.62,7788.62,100],["2020-10-16",8908.9,8908.9,8908.9,8908.9,100],["2020-10-19",8908.9,10242.57,8908.9,10242.57,3400],["2020-10-20",10082.53,10082.53,10082.53,10082.53,100],["2020-10-21",8588.82,8588.82,8588.82,8588.82,100],["2020-10-22",8588.82,8588.82,8588.82,8588.82,0],["2020-10-23",8588.82,8588.82,8588.82,8588.82,0],["2020-10-26",8588.82,8588.82,8588.82,8588.82,0],["2020-10-27",9068.94,9068.94,9068.94,9068.94,3500],["2020-10-28",9068.94,9068.94,9068.94,9068.94,0],["2020-10-29",9068.94,9068.94,9068.94,9068.94,0],["2020-10-30",9068.94,9068.94,9068.94,9068.94,0],["2020-11-02",9068.94,9068.94,9068.94,9068.94,0],["2020-11-03",9068.94,9068.94,9068.94,9068.94,0],["2020-11-04",9068.94,9068.94,9068.94,9068.94,0],["2020-11-05",9068.94,9068.94,9068.94,9068.94,0],["2020-11-06",9122.29,9122.29,9122.29,9122.29,100],["2020-11-09",9122.29,9122.29,9122.29,9122.29,0],["2020-11-10",9122.29,9122.29,9122.29,9122.29,0],["2020-11-11",9122.29,9122.29,9122.29,9122.29,0],["2020-11-12",9122.29,9122.29,9122.29,9122.29,0],["2020-11-13",9389.02,9602.41,9389.02,9602.41,1100],["2020-11-16",9495.72,9495.72,9495.72,9495.72,0],["2020-11-17",9815.8,9815.8,9815.8,9815.8,100],["2020-11-18",9389.02,9389.02,9389.02,9389.02,2100],["2020-11-19",9389.02,9389.02,9389.02,9389.02,0],["2020-11-20",9389.02,9389.02,9389.02,9389.02,0],["2020-11-23",9389.02,9389.02,9389.02,9389.02,0],["2020-11-24",9068.94,9068.94,9068.94,9068.94,100],["2020-11-25",9068.94,9068.94,9068.94,9068.94,0],["2020-11-26",9549.06,9549.06,9549.06,9549.06,200],["2020-11-27",9495.72,9495.72,9495.72,9495.72,200],["2020-11-30",8108.7,9549.06,8108.7,9549.06,1200],["2020-12-01",9335.68,9335.68,9335.68,9335.68,0],["2020-12-02",9549.06,9549.06,9549.06,9549.06,100],["2020-12-03",9549.06,9549.06,9549.06,9549.06,0],["2020-12-04",9068.94,9068.94,9068.94,9068.94,200],["2020-12-07",9068.94,9068.94,9068.94,9068.94,100],["2020-12-08",9068.94,9068.94,9068.94,9068.94,0],["2020-12-09",9068.94,9068.94,9068.94,9068.94,0],["2020-12-10",9068.94,9068.94,9068.94,9068.94,0],["2020-12-11",9068.94,9068.94,9068.94,9068.94,0],["2020-12-14",9068.94,9068.94,9068.94,9068.94,0],["2020-12-15",8535.47,8535.47,8535.47,8535.47,4142],["2020-12-16",9068.94,9068.94,9068.94,9068.94,100],["2020-12-17",9068.94,9068.94,9068.94,9068.94,10300],["2020-12-18",9068.94,9068.94,9068.94,9068.94,0],["2020-12-21",9122.29,9122.29,9122.29,9122.29,300],["2020-12-22",9122.29,9122.29,9122.29,9122.29,0],["2020-12-23",9122.29,9122.29,9122.29,9122.29,0],["2020-12-24",9122.29,9122.29,9122.29,9122.29,0],["2020-12-25",9068.94,9068.94,9068.94,9068.94,3500],["2020-12-28",8802.21,8802.21,8802.21,8802.21,1000],["2020-12-29",8802.21,8802.21,8802.21,8802.21,0],["2020-12-30",8268.74,8535.47,8268.74,8535.47,4448],["2020-12-31",9015.59,9015.59,9015.59,9015.59,100],["2021-01-04",8002.01,8535.47,8002.01,8535.47,3500],["2021-01-05",8535.47,9068.94,8535.47,9068.94,2800],["2021-01-06",8962.25,8962.25,8962.25,8962.25,0],["2021-01-07",8908.9,8908.9,8908.9,8908.9,900],["2021-01-08",8535.47,8535.47,8268.74,8268.74,1000],["2021-01-11",9015.59,9068.94,8908.9,8908.9,800],["2021-01-12",8962.25,8962.25,8962.25,8962.25,1100],["2021-01-13",8908.9,9335.68,8908.9,9068.94,13400],["2021-01-14",9068.94,9068.94,9068.94,9068.94,100],["2021-01-15",9068.94,9175.63,9068.94,9175.63,6300],["2021-01-18",9175.63,9175.63,9175.63,9175.63,300],["2021-01-19",8855.55,9389.02,8802.21,9389.02,3000],["2021-01-20",9975.84,9975.84,9975.84,9975.84,100],["2021-01-21",8588.82,10616.0,8588.82,8588.82,400],["2021-01-22",8215.39,10135.88,8215.39,10135.88,200],["2021-01-25",9175.63,9175.63,9175.63,9175.63,100],["2021-01-26",9175.63,9175.63,9175.63,9175.63,0],["2021-01-27",8535.47,9015.59,8535.47,9015.59,4300],["2021-01-28",7628.58,8002.01,7468.54,7468.54,3400],["2021-01-29",8802.21,8802.21,8802.21,8802.21,500],["2021-02-01",7575.23,9602.41,7575.23,8802.21,5800],["2021-02-02",7788.62,7788.62,7788.62,7788.62,49900],["2021-02-03",7628.58,8748.86,7628.58,8748.86,400],["2021-02-04",9335.68,9335.68,8322.09,8322.09,200],["2021-02-05",7575.23,9068.94,7575.23,9068.94,2200],["2021-02-08",8108.7,9015.59,8108.7,9015.59,1100],["2021-02-09",8535.47,8535.47,8108.7,8108.7,300],["2021-02-17",8535.47,8535.47,8535.47,8535.47,200],["2021-02-18",8802.21,8802.21,8802.21,8802.21,200],["2021-02-19",9549.06,9549.06,8855.55,8855.55,200],["2021-02-22",8855.55,9228.98,8855.55,9068.94,1100],["2021-02-23",8962.25,8962.25,8855.55,8908.9,1300],["2021-02-24",8908.9,8908.9,8908.9,8908.9,0],["2021-02-25",8908.9,8908.9,8908.9,8908.9,0],["2021-02-26",8908.9,8908.9,8908.9,8908.9,0],["2021-03-01",8535.47,8535.47,8535.47,8535.47,300],["2021-03-02",8535.47,8535.47,8535.47,8535.47,0],["2021-03-03",8535.47,8535.47,8535.47,8535.47,0],["2021-03-04",8642.17,9015.59,8642.17,9015.59,700],["2021-03-05",9068.94,9335.68,9068.94,9335.68,1300],["2021-03-08",9175.63,9335.68,9175.63,9175.63,2600],["2021-03-09",10349.26,10349.26,10082.53,10082.53,1200],["2021-03-10",8588.82,11576.24,8588.82,9068.94,1400],["2021-03-11",11789.62,11789.62,9602.41,9602.41,500],["2021-03-12",9602.41,10029.18,9602.41,9762.45,6800],["2021-03-15",9762.45,10082.53,9762.45,9762.45,500],["2021-03-16",9762.45,9815.8,9762.45,9762.45,2164],["2021-03-17",9815.8,9815.8,9815.8,9815.8,100],["2021-03-18",9815.8,9815.8,9815.8,9815.8,0],["2021-03-19",9815.8,9815.8,9815.8,9815.8,1],["2021-03-22",9122.29,9282.33,9122.29,9282.33,800],["2021-03-23",9175.63,9175.63,9175.63,9175.63,0],["2021-03-24",9495.72,9495.72,9495.72,9495.72,100],["2021-03-25",9495.72,9495.72,9495.72,9495.72,0],["2021-03-26",9495.72,9495.72,9495.72,9495.72,0],["2021-03-29",9495.72,9495.72,9495.72,9495.72,0],["2021-03-30",9495.72,9495.72,9495.72,9495.72,1200],["2021-03-31",9602.41,9602.41,9602.41,9602.41,3100],["2021-04-01",8375.43,10402.61,8375.43,9068.94,800],["2021-04-02",9495.72,9495.72,9495.72,9495.72,500],["2021-04-05",9495.72,9495.72,9495.72,9495.72,500],["2021-04-06",9495.72,9495.72,9495.72,9495.72,100],["2021-04-07",9495.72,9495.72,9495.72,9495.72,1500],["2021-04-08",9495.72,9495.72,9335.68,9335.68,2000],["2021-04-09",9442.37,9442.37,9335.68,9335.68,1300],["2021-04-12",9335.68,9335.68,9335.68,9335.68,1600],["2021-04-13",9335.68,9335.68,9335.68,9335.68,1000],["2021-04-14",9335.68,9335.68,9335.68,9335.68,0],["2021-04-15",9335.68,9335.68,9335.68,9335.68,400],["2021-04-16",9068.94,9068.94,9068.94,9068.94,3000],["2021-04-19",7735.27,9335.68,7735.27,9335.68,200],["2021-04-20",9068.94,9068.94,9068.94,9068.94,200],["2021-04-22",7788.62,8642.17,7788.62,8642.17,500],["2021-04-23",8482.13,8482.13,8482.13,8482.13,0],["2021-04-26",8535.47,8535.47,8482.13,8482.13,3100],["2021-04-27",8482.13,8482.13,8482.13,8482.13,100],["2021-04-28",8482.13,8482.13,8482.13,8482.13,0],["2021-04-29",8535.47,8535.47,8535.47,8535.47,400],["2021-05-04",7255.15,8588.82,7255.15,8588.82,200],["2021-05-05",9068.94,9068.94,9068.94,9068.94,600],["2021-05-06",7735.27,7735.27,7735.27,7735.27,100],["2021-05-07",8802.21,8802.21,8802.21,8802.21,1500],["2021-05-10",7788.62,7788.62,7788.62,7788.62,100],["2021-05-11",8535.47,8535.47,8535.47,8535.47,500],["2021-05-12",8535.47,8535.47,8535.47,8535.47,0],["2021-05-13",8588.82,8588.82,8588.82,8588.82,100],["2021-05-14",7788.62,9869.14,7788.62,9869.14,2400],["2021-05-17",9495.72,9495.72,9282.33,9442.37,4100],["2021-05-18",9442.37,10135.88,9389.02,10135.88,4000],["2021-05-19",9602.41,9602.41,9602.41,9602.41,1000],["2021-05-20",9602.41,9602.41,9602.41,9602.41,1300],["2021-05-21",9602.41,9602.41,9602.41,9602.41,0],["2021-05-24",9602.41,10135.88,9602.41,10135.88,28500],["2021-05-25",9922.49,9922.49,9922.49,9922.49,0],["2021-05-26",8535.47,8535.47,8535.47,8535.47,100],["2021-05-27",9495.72,9709.1,9495.72,9655.76,1100],["2021-05-28",9714.28,10475.03,9714.28,10475.03,1100],["2021-05-31",10358.0,10358.0,10358.0,10358.0,0],["2021-06-01",8895.0,9070.56,8895.0,9070.56,200],["2021-06-02",9187.6,9187.6,9187.6,9187.6,100],["2021-06-03",9187.6,9246.12,9187.6,9246.12,400],["2021-06-04",9363.16,9948.36,9363.16,9948.36,2100],["2021-06-07",9363.16,9363.16,9363.16,9363.16,0],["2021-06-08",10533.55,10533.55,10533.55,10533.55,200],["2021-06-09",9070.56,10533.55,9070.56,10533.55,2200],["2021-06-10",9070.56,9363.16,9070.56,9363.16,300],["2021-06-11",9187.6,9363.16,9187.6,9363.16,1600],["2021-06-14",9304.64,10533.55,9304.64,10358.0,2500],["2021-06-15",9772.8,9889.84,9772.8,9772.8,400],["2021-06-16",9772.8,9772.8,9772.8,9772.8,600],["2021-06-17",9772.8,9831.32,9772.8,9831.32,3100],["2021-06-18",9831.32,9948.36,9772.8,9948.36,1600],["2021-06-21",9948.36,9948.36,9831.32,9831.32,500],["2021-06-22",9889.84,9889.84,9889.84,9889.84,2100],["2021-06-23",9948.36,9948.36,9948.36,9948.36,2800],["2021-06-24",9831.32,9831.32,9831.32,9831.32,400],["2021-06-25",9831.32,9831.32,9831.32,9831.32,0],["2021-06-28",9363.16,9889.84,9363.16,9597.24,1100],["2021-06-29",9363.16,9363.16,9070.56,9070.56,500],["2021-06-30",9129.08,9129.08,9129.08,9129.08,0],["2021-07-01",9070.56,9304.64,9070.56,9304.64,5000],["2021-07-02",9304.64,9304.64,9304.64,9304.64,100],["2021-07-05",9304.64,9304.64,9304.64,9304.64,0],["2021-07-06",9070.56,9070.56,9012.04,9012.04,400],["2021-07-07",8777.96,9363.16,8777.96,9363.16,2500],["2021-07-08",8895.0,8895.0,8895.0,8895.0,0],["2021-07-09",8895.0,8895.0,8895.0,8895.0,400],["2021-07-12",8895.0,8895.0,8485.36,8485.36,5900],["2021-07-13",8660.92,8660.92,8660.92,8660.92,100],["2021-07-14",8660.92,8660.92,8192.76,8192.76,1300],["2021-07-15",8309.8,8309.8,8309.8,8309.8,400],["2021-07-16",8309.8,8309.8,8309.8,8309.8,0],["2021-07-19",9480.2,9480.2,9363.16,9363.16,2300],["2021-07-20",9421.68,9421.68,9421.68,9421.68,200],["2021-07-21",9304.64,9304.64,9304.64,9304.64,100],["2021-07-22",9304.64,9304.64,9304.64,9304.64,100],["2021-07-23",9304.64,9304.64,9304.64,9304.64,100],["2021-07-26",9304.64,9304.64,9304.64,9304.64,0],["2021-07-27",9304.64,9304.64,9304.64,9304.64,400],["2021-07-28",9304.64,9304.64,9304.64,9304.64,5200],["2021-07-29",9304.64,9304.64,9304.64,9304.64,0],["2021-07-30",9304.64,9304.64,9304.64,9304.64,0],["2021-08-02",8543.88,8660.92,8543.88,8660.92,200],["2021-08-03",8602.4,8602.4,8602.4,8602.4,0],["2021-08-04",8602.4,8602.4,8602.4,8602.4,0],["2021-08-05",8895.0,9538.72,8660.92,9538.72,2400],["2021-08-06",8836.48,8836.48,8836.48,8836.48,0],["2021-08-09",9480.2,9538.72,9480.2,9538.72,800],["2021-08-10",10240.96,10884.67,10240.96,10767.63,16600],["2021-08-11",11938.03,11938.03,11938.03,11938.03,7600],["2021-08-12",13693.62,13693.62,13635.1,13693.62,7400],["2021-08-13",11703.95,13459.54,11645.43,13459.54,11600],["2021-08-16",12874.34,12874.34,11645.43,11645.43,5400],["2021-08-17",10065.4,12289.15,10065.4,12289.15,2900],["2021-08-18",10826.15,10884.67,10826.15,10884.67,1600],["2021-08-19",10884.67,10884.67,10533.55,10533.55,900],["2021-08-20",10240.96,10299.48,10240.96,10240.96,1200],["2021-08-23",10240.96,10240.96,10240.96,10240.96,1100],["2021-08-24",9363.16,10240.96,9363.16,9948.36,3700],["2021-08-25",9480.2,9480.2,9480.2,9480.2,0],["2021-08-26",9480.2,9480.2,9480.2,9480.2,0],["2021-08-27",9597.24,9714.28,9597.24,9655.76,500],["2021-08-30",9597.24,9948.36,9597.24,9948.36,500],["2021-08-31",11177.27,11177.27,11118.75,11118.75,200],["2021-09-01",11118.75,11118.75,11060.23,11060.23,6400],["2021-09-06",11177.27,11235.79,11177.27,11235.79,5000],["2021-09-07",11235.79,11235.79,11235.79,11235.79,0],["2021-09-08",11001.71,11001.71,11001.71,11001.71,400],["2021-09-09",11001.71,11001.71,11001.71,11001.71,200],["2021-09-10",11001.71,11118.75,11001.71,11118.75,500],["2021-09-13",11118.75,11118.75,9948.36,9948.36,1300],["2021-09-14",10943.19,10943.19,10943.19,10943.19,300],["2021-09-15",10299.48,10884.67,10299.48,10884.67,30300],["2021-09-16",11118.75,11118.75,11118.75,11118.75,1600],["2021-09-17",11060.23,11060.23,11060.23,11060.23,1800],["2021-09-20",11235.79,11235.79,11001.71,11001.71,2400],["2021-09-21",11060.23,11060.23,11060.23,11060.23,0],["2021-09-22",12640.27,12698.78,12406.19,12640.27,6100],["2021-09-23",12581.75,12581.75,12581.75,12581.75,0],["2021-09-24",11996.55,11996.55,11118.75,11118.75,900],["2021-09-27",10533.55,10533.55,9655.76,9948.36,5200],["2021-09-28",11352.83,11352.83,9948.36,9948.36,200],["2021-09-29",10650.59,10650.59,10650.59,10650.59,0],["2021-09-30",10650.59,10650.59,10650.59,10650.59,0],["2021-10-01",10182.44,10240.96,10182.44,10240.96,600],["2021-10-04",10240.96,10240.96,10006.88,10006.88,2700],["2021-10-05",10123.92,10182.44,10123.92,10123.92,2200],["2021-10-06",10123.92,10123.92,10123.92,10123.92,1100],["2021-10-07",10123.92,10123.92,10123.92,10123.92,100],["2021-10-08",10123.92,10182.44,10123.92,10182.44,200],["2021-10-11",10182.44,10182.44,10182.44,10182.44,0],["2021-10-12",10182.44,10182.44,10182.44,10182.44,300],["2021-10-13",10182.44,10240.96,10182.44,10240.96,3600],["2021-10-14",10182.44,10182.44,10182.44,10182.44,1500],["2021-10-15",10182.44,10182.44,10182.44,10182.44,3300],["2021-10-18",10182.44,10182.44,10123.92,10123.92,2700],["2021-10-19",10182.44,10182.44,10182.44,10182.44,1900],["2021-10-20",10182.44,10358.0,10123.92,10123.92,2800],["2021-10-21",10182.44,10182.44,10182.44,10182.44,200],["2021-10-22",10182.44,10182.44,10123.92,10182.44,900],["2021-10-25",10182.44,10182.44,9948.36,10182.44,4600],["2021-10-26",10182.44,10240.96,10065.4,10240.96,4500],["2021-10-27",10240.96,11469.87,10240.96,10884.67,11390],["2021-10-28",10240.96,10299.48,10240.96,10299.48,5500],["2021-10-29",10358.0,10533.55,10240.96,10533.55,14600],["2021-11-01",10475.03,10826.15,10475.03,10826.15,1200],["2021-11-02",10533.55,10533.55,10533.55,10533.55,1400],["2021-11-03",10533.55,11177.27,10533.55,10767.63,9000],["2021-11-04",10533.55,11001.71,10533.55,11001.71,14300],["2021-11-05",10592.07,10592.07,10592.07,10592.07,2630],["2021-11-08",10650.59,10767.63,10650.59,10767.63,2100],["2021-11-09",10826.15,10943.19,10826.15,10943.19,1300],["2021-11-10",11060.23,11411.35,11001.71,11001.71,3300],["2021-11-11",10943.19,10943.19,10943.19,10943.19,2000],["2021-11-12",10943.19,11118.75,10943.19,11118.75,900],["2021-11-15",11118.75,11118.75,11060.23,11118.75,13100],["2021-11-16",10943.19,11118.75,10943.19,11118.75,4200],["2021-11-17",10943.19,10943.19,10826.15,10826.15,700],["2021-11-18",10826.15,10826.15,10650.59,10650.59,10800],["2021-11-19",10650.59,11411.35,10650.59,11411.35,5100],["2021-11-22",10533.55,10533.55,10533.55,10533.55,400],["2021-11-23",10533.55,10533.55,10533.55,10533.55,2000],["2021-11-24",10533.55,10533.55,10533.55,10533.55,0],["2021-11-25",10533.55,10533.55,10533.55,10533.55,300],["2021-11-26",10475.03,10533.55,10475.03,10533.55,4300],["2021-11-29",11060.23,11645.43,11060.23,11528.39,22400],["2021-11-30",11411.35,11411.35,11235.79,11294.31,8900],["2021-12-01",11118.75,11118.75,11118.75,11118.75,500],["2021-12-02",11060.23,11060.23,11060.23,11060.23,700],["2021-12-03",10533.55,10826.15,10533.55,10533.55,2100],["2021-12-06",10650.59,10650.59,10240.96,10240.96,10100],["2021-12-07",10299.48,10299.48,10299.48,10299.48,0],["2021-12-08",10299.48,10299.48,10299.48,10299.48,3500],["2021-12-09",10240.96,10240.96,10240.96,10240.96,700],["2021-12-10",10240.96,10240.96,10240.96,10240.96,0],["2021-12-13",10533.55,10533.55,10533.55,10533.55,300],["2021-12-14",10592.07,11118.75,10592.07,10826.15,9000],["2021-12-15",11001.71,11001.71,10123.92,10358.0,21300],["2021-12-16",10182.44,10299.48,10182.44,10299.48,11200],["2021-12-17",11001.71,11001.71,11001.71,11001.71,100],["2021-12-20",11001.71,11001.71,11001.71,11001.71,0],["2021-12-21",10709.11,10709.11,10533.55,10533.55,1200],["2021-12-22",10533.55,10592.07,10533.55,10533.55,4400],["2021-12-23",10533.55,10533.55,10240.96,10533.55,1300],["2021-12-24",10533.55,10533.55,10533.55,10533.55,1500],["2021-12-27",10533.55,10533.55,10533.55,10533.55,300],["2021-12-28",10416.51,10416.51,10240.96,10240.96,1900],["2021-12-29",10299.48,10299.48,10299.48,10299.48,0],["2021-12-30",10416.51,10416.51,10299.48,10299.48,1300],["2021-12-31",10299.48,10299.48,10299.48,10299.48,800],["2022-01-04",10240.96,10475.03,10240.96,10475.03,400],["2022-01-05",10416.51,10416.51,10416.51,10416.51,0],["2022-01-06",10240.96,10416.51,10240.96,10416.51,400],["2022-01-07",10416.51,10533.55,10299.48,10533.55,1200],["2022-01-10",10475.03,10475.03,9948.36,9948.36,2500],["2022-01-11",10358.0,10358.0,10358.0,10358.0,0],["2022-01-12",10358.0,10358.0,10006.88,10006.88,7400],["2022-01-13",10123.92,10123.92,9948.36,9948.36,3800],["2022-01-14",10065.4,10065.4,9948.36,9948.36,500],["2022-01-17",10006.88,10006.88,10006.88,10006.88,0],["2022-01-18",9421.68,9421.68,9421.68,9421.68,500],["2022-01-19",9421.68,9421.68,9363.16,9363.16,8700],["2022-01-20",9421.68,9421.68,9363.16,9363.16,2000],["2022-01-21",9948.36,9948.36,9363.16,9421.68,5100],["2022-01-24",9480.2,9480.2,9480.2,9480.2,0],["2022-01-25",10416.51,10416.51,10416.51,10416.51,500],["2022-01-26",10416.51,10416.51,10416.51,10416.51,0],["2022-01-27",9948.36,9948.36,9948.36,9948.36,2600],["2022-01-28",10240.96,10240.96,10240.96,10240.96,300],["2022-02-07",10182.44,10182.44,10182.44,10182.44,2000],["2022-02-08",10182.44,10182.44,10182.44,10182.44,1300],["2022-02-09",10182.44,10182.44,10182.44,10182.44,0],["2022-02-10",10416.51,10416.51,10299.48,10299.48,3200],["2022-02-11",10299.48,10358.0,10299.48,10358.0,3900],["2022-02-14",10416.51,10475.03,10416.51,10475.03,1500],["2022-02-15",9655.76,10006.88,9655.76,10006.88,200],["2022-02-16",9831.32,9831.32,9772.8,9772.8,1000],["2022-02-17",10006.88,10240.96,9948.36,10240.96,500],["2022-02-18",10065.4,10416.51,10065.4,10416.51,1200],["2022-02-21",10592.07,10592.07,10533.55,10533.55,2700],["2022-02-22",10416.51,10533.55,10416.51,10533.55,700],["2022-02-23",10240.96,10299.48,10240.96,10240.96,1900],["2022-02-24",10240.96,10299.48,10240.96,10240.96,900],["2022-02-25",10299.48,10299.48,10299.48,10299.48,0],["2022-02-28",10416.51,10416.51,9948.36,10299.48,1100],["2022-03-01",10240.96,10240.96,10240.96,10240.96,0],["2022-03-02",10240.96,10240.96,10240.96,10240.96,0],["2022-03-03",10240.96,10240.96,10240.96,10240.96,2000],["2022-03-04",10240.96,10240.96,10240.96,10240.96,3500],["2022-03-07",10240.96,10240.96,9655.76,9655.76,5800],["2022-03-08",10123.92,10240.96,9948.36,10240.96,1500],["2022-03-09",10182.44,10592.07,10182.44,10416.51,4600],["2022-03-10",10358.0,10533.55,10299.48,10475.03,2900],["2022-03-11",10475.03,10592.07,10475.03,10592.07,200],["2022-03-14",10299.48,10299.48,10065.4,10065.4,4900],["2022-03-15",10182.44,10240.96,10182.44,10240.96,600],["2022-03-16",10065.4,10065.4,10065.4,10065.4,700],["2022-03-17",10240.96,10240.96,10240.96,10240.96,300],["2022-03-18",10123.92,10123.92,10006.88,10065.4,1800],["2022-03-21",10065.4,10065.4,10065.4,10065.4,2100],["2022-03-22",10240.96,10299.48,10240.96,10299.48,2300],["2022-03-23",10299.48,10358.0,10299.48,10358.0,5400],["2022-03-24",10358.0,10416.51,10358.0,10416.51,1300],["2022-03-25",10533.55,10533.55,10475.03,10533.55,5400],["2022-03-28",10533.55,10533.55,10533.55,10533.55,8400],["2022-03-29",10650.59,11118.75,10650.59,10826.15,1400],["2022-03-30",10943.19,10943.19,10826.15,10826.15,2400],["2022-03-31",10884.67,10884.67,10884.67,10884.67,0],["2022-04-01",10884.67,10884.67,10884.67,10884.67,800],["2022-04-04",10826.15,10884.67,10826.15,10826.15,2600],["2022-04-05",10826.15,10826.15,10592.07,10826.15,1900],["2022-04-06",10533.55,10592.07,10416.51,10533.55,8200],["2022-04-07",10533.55,10533.55,10533.55,10533.55,700],["2022-04-08",10767.63,10767.63,10767.63,10767.63,1400],["2022-04-12",10767.63,10826.15,10650.59,10650.59,2000],["2022-04-13",10416.51,10416.51,10416.51,10416.51,100],["2022-04-14",10416.51,10416.51,10416.51,10416.51,0],["2022-04-15",10650.59,10709.11,10650.59,10709.11,5500],["2022-04-18",10650.59,10650.59,10592.07,10592.07,1800],["2022-04-19",10592.07,10592.07,10592.07,10592.07,0],["2022-04-20",10475.03,10475.03,10416.51,10416.51,6900],["2022-04-21",10416.51,10416.51,10358.0,10358.0,1600],["2022-04-22",10358.0,10358.0,10358.0,10358.0,2100],["2022-04-25",10240.96,10416.51,10240.96,10416.51,700],["2022-04-26",10299.48,10299.48,10299.48,10299.48,0],["2022-04-27",10299.48,10299.48,10299.48,10299.48,0],["2022-04-28",10416.51,10416.51,10416.51,10416.51,100],["2022-04-29",10416.51,10416.51,10416.51,10416.51,0],["2022-05-04",10416.51,10416.51,10416.51,10416.51,100],["2022-05-05",10416.51,10416.51,10416.51,10416.51,100],["2022-05-06",10533.55,10650.59,10533.55,10650.59,1300],["2022-05-09",10533.55,10533.55,10533.55,10533.55,0],["2022-05-10",10475.03,10533.55,10475.03,10533.55,3700],["2022-05-11",10533.55,10533.55,10533.55,10533.55,0],["2022-05-12",10533.55,10533.55,9772.8,9772.8,600],["2022-05-13",9772.8,9889.84,9772.8,9889.84,500],["2022-05-16",9831.32,9831.32,9831.32,9831.32,200],["2022-05-17",9948.36,9948.36,9831.32,9831.32,1600],["2022-05-18",9948.36,9948.36,9831.32,9831.32,1500],["2022-05-19",10006.88,10006.88,10006.88,10006.88,300],["2022-05-20",10006.88,10006.88,10006.88,10006.88,0],["2022-05-23",10006.88,10006.88,10006.88,10006.88,0],["2022-05-24",10006.88,10006.88,10006.88,10006.88,0],["2022-05-25",10006.88,11118.75,10006.88,11118.75,1000],["2022-05-26",10006.88,10006.88,10006.88,10006.88,100],["2022-05-27",10006.88,10240.96,10006.88,10240.96,800],["2022-05-30",10006.88,10006.88,10006.88,10006.88,1000],["2022-05-31",10006.88,10006.88,10006.88,10006.88,400],["2022-06-01",10006.88,10006.88,10006.88,10006.88,0],["2022-06-02",10006.88,10006.88,10006.88,10006.88,0],["2022-06-03",10006.88,10006.88,10006.88,10006.88,0],["2022-06-06",10065.4,10065.4,10006.88,10006.88,500],["2022-06-07",10006.88,10006.88,10006.88,10006.88,0],["2022-06-08",10006.88,10006.88,10006.88,10006.88,100],["2022-06-09",10006.88,10006.88,10006.88,10006.88,0],["2022-06-10",8895.0,9948.36,8895.0,9948.36,4500],["2022-06-13",9421.68,9421.68,9421.68,9421.68,0],["2022-06-14",9421.68,9421.68,9421.68,9421.68,0],["2022-06-15",9421.68,9421.68,9421.68,9421.68,0],["2022-06-16",9421.68,9421.68,9421.68,9421.68,0],["2022-06-17",9421.68,9421.68,9421.68,9421.68,0],["2022-06-20",9421.68,9421.68,9421.68,9421.68,0],["2022-06-21",9363.16,9363.16,9363.16,9363.16,2100],["2022-06-22",9363.16,9363.16,9363.16,9363.16,500],["2022-06-23",9363.16,9363.16,9363.16,9363.16,0],["2022-06-24",9363.16,9363.16,9363.16,9363.16,2400],["2022-06-27",9363.16,9363.16,9363.16,9363.16,0],["2022-06-28",9363.16,9889.84,9363.16,9655.76,1500],["2022-06-29",9772.8,9772.8,9772.8,9772.8,0],["2022-06-30",9772.8,9772.8,9772.8,9772.8,0],["2022-07-01",9772.8,9772.8,9772.8,9772.8,0],["2022-07-04",9655.76,9655.76,9538.72,9538.72,1100],["2022-07-05",9363.16,9363.16,9363.16,9363.16,600],["2022-07-06",9363.16,9363.16,9363.16,9363.16,0],["2022-07-07",8485.36,9538.72,8075.72,9538.72,30700],["2022-07-08",8485.36,9246.12,8192.76,9246.12,26200],["2022-07-11",8777.96,8777.96,8192.76,8192.76,300],["2022-07-12",8777.96,8777.96,8426.84,8426.84,600],["2022-07-13",9246.12,9246.12,9246.12,9246.12,100],["2022-07-14",9246.12,9246.12,9246.12,9246.12,0],["2022-07-15",9246.12,9246.12,8485.36,8485.36,200],["2022-07-18",8895.0,8895.0,8895.0,8895.0,0],["2022-07-19",8485.36,8836.48,8485.36,8485.36,5000],["2022-07-20",8543.88,8543.88,8543.88,8543.88,0],["2022-07-21",9070.56,9070.56,8777.96,9012.04,21800],["2022-07-22",9012.04,9012.04,9012.04,9012.04,0],["2022-07-25",9012.04,9012.04,9012.04,9012.04,0],["2022-07-26",9012.04,9012.04,9012.04,9012.04,0],["2022-07-27",9012.04,9012.04,9012.04,9012.04,0],["2022-07-28",8251.28,8251.28,7724.61,8251.28,22200],["2022-07-29",8953.52,9363.16,8953.52,9363.16,200],["2022-08-01",9363.16,9363.16,8953.52,9070.56,300],["2022-08-02",8309.8,8309.8,7900.17,8192.76,800],["2022-08-03",8485.36,8485.36,8485.36,8485.36,400],["2022-08-04",8543.88,8543.88,8543.88,8543.88,300],["2022-08-05",9012.04,9012.04,9012.04,9012.04,100],["2022-08-08",9012.04,9012.04,9012.04,9012.04,0],["2022-08-09",8895.0,8895.0,8895.0,8895.0,500],["2022-08-10",8836.48,8836.48,8485.36,8836.48,9700],["2022-08-11",8485.36,8660.92,8426.84,8660.92,3600],["2022-08-12",8836.48,8895.0,8836.48,8895.0,1000],["2022-08-15",8836.48,8836.48,8719.44,8836.48,11600],["2022-08-16",8777.96,8777.96,8777.96,8777.96,1400],["2022-08-17",9655.76,9655.76,9655.76,9655.76,100],["2022-08-18",8895.0,8895.0,8777.96,8777.96,2000],["2022-08-19",8777.96,8777.96,8777.96,8777.96,1000],["2022-08-22",8777.96,8777.96,8777.96,8777.96,400],["2022-08-23",8660.92,8660.92,8602.4,8660.92,800],["2022-08-24",8660.92,8660.92,8660.92,8660.92,0],["2022-08-25",8777.96,8777.96,8719.44,8719.44,300],["2022-08-26",8719.44,8719.44,7607.57,7607.57,2000],["2022-08-29",8895.0,8895.0,8660.92,8660.92,400],["2022-08-30",9012.04,9012.04,9012.04,9012.04,100],["2022-08-31",9012.04,9012.04,9012.04,9012.04,0],["2022-09-05",8895.0,8895.0,8895.0,8895.0,300],["2022-09-06",8895.0,8895.0,8895.0,8895.0,0],["2022-09-07",8895.0,8895.0,8836.48,8836.48,4000],["2022-09-08",8895.0,8895.0,8895.0,8895.0,0],["2022-09-09",8895.0,8895.0,8895.0,8895.0,0],["2022-09-12",8895.0,8895.0,8895.0,8895.0,0],["2022-09-13",8895.0,8895.0,8895.0,8895.0,0],["2022-09-14",8719.44,8895.0,8719.44,8895.0,1500],["2022-09-15",8777.96,8777.96,8777.96,8777.96,0],["2022-09-16",8777.96,8777.96,8777.96,8777.96,0],["2022-09-19",8777.96,8777.96,8777.96,8777.96,0],["2022-09-20",8777.96,8777.96,8777.96,8777.96,0],["2022-09-21",8777.96,8777.96,8777.96,8777.96,100],["2022-09-22",8485.36,8543.88,8485.36,8543.88,1900],["2022-09-23",8543.88,8543.88,8543.88,8543.88,500],["2022-09-26",8543.88,8543.88,8543.88,8543.88,0],["2022-09-27",8543.88,8543.88,8543.88,8543.88,500],["2022-09-28",8543.88,8543.88,8543.88,8543.88,100],["2022-09-29",8368.32,8368.32,8368.32,8368.32,300],["2022-09-30",7958.69,7958.69,7607.57,7607.57,3600],["2022-10-03",7900.17,7900.17,7900.17,7900.17,200],["2022-10-04",7900.17,7900.17,7607.57,7607.57,2100],["2022-10-05",7666.09,7666.09,7666.09,7666.09,0],["2022-10-06",7666.09,7666.09,7607.57,7607.57,900],["2022-10-07",7607.57,7607.57,7607.57,7607.57,200],["2022-10-10",7373.49,7373.49,7314.97,7314.97,700],["2022-10-11",7314.97,7314.97,7197.93,7197.93,1600],["2022-10-12",8251.28,8251.28,8251.28,8251.28,100],["2022-10-13",7900.17,7900.17,7900.17,7900.17,2000],["2022-10-14",7900.17,7900.17,7900.17,7900.17,0],["2022-10-17",7314.97,7432.01,7314.97,7314.97,1100],["2022-10-18",7373.49,7373.49,7373.49,7373.49,800],["2022-10-19",7900.17,7900.17,7900.17,7900.17,100],["2022-10-20",7900.17,7900.17,7900.17,7900.17,0],["2022-10-21",7607.57,7607.57,7373.49,7373.49,900],["2022-10-24",8075.72,8075.72,8075.72,8075.72,200],["2022-10-25",8075.72,8075.72,8075.72,8075.72,0],["2022-10-26",8075.72,8075.72,8075.72,8075.72,0],["2022-10-27",8075.72,8075.72,8075.72,8075.72,0],["2022-10-28",8075.72,8075.72,8075.72,8075.72,0],["2022-10-31",8075.72,8075.72,8075.72,8075.72,400],["2022-11-01",8075.72,8075.72,8075.72,8075.72,0],["2022-11-02",8075.72,8075.72,8075.72,8075.72,0],["2022-11-03",8075.72,8075.72,8075.72,8075.72,0],["2022-11-04",8075.72,8075.72,8075.72,8075.72,0],["2022-11-07",8075.72,8075.72,8075.72,8075.72,0],["2022-11-08",8075.72,8075.72,8075.72,8075.72,0],["2022-11-09",8075.72,8075.72,8075.72,8075.72,0],["2022-11-10",8075.72,8075.72,8075.72,8075.72,0],["2022-11-11",8075.72,8075.72,8075.72,8075.72,0],["2022-11-14",6905.33,6905.33,6905.33,6905.33,100],["2022-11-15",7314.97,7900.17,7256.45,7900.17,6000],["2022-11-16",7607.57,7607.57,7314.97,7314.97,300],["2022-11-17",7490.53,7490.53,7490.53,7490.53,0],["2022-11-18",7490.53,7490.53,7490.53,7490.53,0],["2022-11-21",7490.53,7490.53,7490.53,7490.53,0],["2022-11-22",6612.73,8602.4,6554.21,8602.4,4700],["2022-11-23",7549.05,7549.05,7314.97,7314.97,2400],["2022-11-24",7432.01,7432.01,7432.01,7432.01,700],["2022-11-25",7314.97,8485.36,7314.97,8485.36,700],["2022-11-28",7314.97,8192.76,7314.97,7900.17,2300],["2022-11-29",7900.17,7900.17,7373.49,7373.49,1800],["2022-11-30",7373.49,7373.49,7314.97,7314.97,1500],["2022-12-01",7373.49,7373.49,7022.37,7022.37,4600],["2022-12-02",7080.89,7080.89,7080.89,7080.89,0],["2022-12-05",7197.93,7314.97,7197.93,7197.93,3200],["2022-12-06",8134.24,8134.24,8134.24,8134.24,100],["2022-12-07",7314.97,7314.97,7314.97,7314.97,4700],["2022-12-08",7432.01,7432.01,7314.97,7314.97,2000],["2022-12-09",7373.49,7373.49,7373.49,7373.49,5600],["2022-12-12",7373.49,7373.49,7373.49,7373.49,0],["2022-12-13",7373.49,7373.49,7373.49,7373.49,0],["2022-12-14",7490.53,7490.53,7490.53,7490.53,100],["2022-12-15",7490.53,7490.53,7490.53,7490.53,0],["2022-12-16",7490.53,7490.53,7490.53,7490.53,0],["2022-12-19",7490.53,7490.53,7432.01,7432.01,200],["2022-12-20",7373.49,7373.49,7373.49,7373.49,100],["2022-12-21",7373.49,7373.49,7373.49,7373.49,0],["2022-12-22",7490.53,7490.53,7490.53,7490.53,1100],["2022-12-23",7432.01,7490.53,7432.01,7490.53,1900],["2022-12-26",7490.53,7490.53,7432.01,7432.01,1300],["2022-12-27",7607.57,8192.76,7607.57,8192.76,900],["2022-12-28",7900.17,7900.17,7900.17,7900.17,300],["2022-12-29",7958.69,7958.69,7958.69,7958.69,100],["2022-12-30",8017.21,8017.21,7958.69,7958.69,400],["2023-01-03",8134.24,8134.24,8134.24,8134.24,100],["2023-01-04",8134.24,8134.24,8134.24,8134.24,0],["2023-01-05",8075.72,8192.76,8075.72,8192.76,300],["2023-01-06",8192.76,8192.76,8134.24,8192.76,300],["2023-01-09",8192.76,8192.76,8192.76,8192.76,0],["2023-01-10",7783.13,8192.76,7607.57,8192.76,800],["2023-01-11",8134.24,8134.24,8134.24,8134.24,100],["2023-01-12",8017.21,8017.21,7900.17,7900.17,200],["2023-01-13",7958.69,7958.69,7958.69,7958.69,0],["2023-01-16",8075.72,8075.72,7607.57,7607.57,1300],["2023-01-17",7666.09,8134.24,7666.09,8134.24,300],["2023-01-18",8075.72,8192.76,8017.21,8017.21,400],["2023-01-19",8017.21,8192.76,8017.21,8192.76,500],["2023-01-27",8075.72,8075.72,8075.72,8075.72,0],["2023-01-30",9070.56,9070.56,9070.56,9070.56,100],["2023-01-31",9070.56,9070.56,9070.56,9070.56,0],["2023-02-01",9070.56,9070.56,9070.56,9070.56,0],["2023-02-02",7958.69,7958.69,7841.65,7841.65,600],["2023-02-03",7900.17,7900.17,7900.17,7900.17,0],["2023-02-06",8075.72,8075.72,8075.72,8075.72,1100],["2023-02-07",7900.17,8192.76,7900.17,8192.76,300],["2023-02-08",7724.61,8309.8,7724.61,8309.8,200],["2023-02-09",8368.32,8368.32,8134.24,8192.76,4200],["2023-02-10",8251.28,8309.8,8251.28,8251.28,3800],["2023-02-13",8251.28,8251.28,8251.28,8251.28,1300],["2023-02-14",8251.28,8251.28,8251.28,8251.28,0],["2023-02-15",8251.28,8251.28,8251.28,8251.28,0],["2023-02-16",8251.28,8309.8,8251.28,8309.8,1100],["2023-02-17",8309.8,8309.8,7724.61,7724.61,4500],["2023-02-20",8192.76,8192.76,8192.76,8192.76,0],["2023-02-21",7314.97,8309.8,7314.97,8309.8,3800],["2023-02-22",7958.69,8134.24,7958.69,8134.24,2200],["2023-02-23",8017.21,8017.21,8017.21,8017.21,0],["2023-02-24",8075.72,8075.72,8075.72,8075.72,1700],["2023-02-27",8075.72,8075.72,8075.72,8075.72,0],["2023-02-28",7314.97,7314.97,7314.97,7314.97,100],["2023-03-01",7314.97,7314.97,7314.97,7314.97,0],["2023-03-02",8134.24,8134.24,8075.72,8134.24,1000],["2023-03-03",8251.28,8251.28,8251.28,8251.28,1100],["2023-03-06",7900.17,7900.17,7900.17,7900.17,100],["2023-03-07",7900.17,7900.17,7900.17,7900.17,0],["2023-03-08",7900.17,7900.17,7900.17,7900.17,900],["2023-03-09",8017.21,8017.21,7900.17,7958.69,2100],["2023-03-10",7900.17,7900.17,7900.17,7900.17,0],["2023-03-13",7900.17,7900.17,7900.17,7900.17,100],["2023-03-14",7490.53,7490.53,7490.53,7490.53,100],["2023-03-15",8134.24,8134.24,7783.13,7783.13,500],["2023-03-16",8075.72,8075.72,8075.72,8075.72,1000],["2023-03-17",8075.72,8075.72,8075.72,8075.72,0],["2023-03-20",8192.76,8192.76,8192.76,8192.76,200],["2023-03-21",7314.97,8192.76,7314.97,8192.76,200],["2023-03-22",8426.84,8426.84,8426.84,8426.84,500],["2023-03-23",8426.84,8426.84,8426.84,8426.84,0],["2023-03-24",8426.84,8426.84,8309.8,8309.8,1500],["2023-03-27",8368.32,8368.32,8368.32,8368.32,0],["2023-03-28",7900.17,7900.17,7373.49,7373.49,2600],["2023-03-29",7432.01,7432.01,7432.01,7432.01,0],["2023-03-30",7432.01,7432.01,7432.01,7432.01,0],["2023-03-31",7724.61,8368.32,7724.61,8368.32,600],["2023-04-03",8309.8,8777.96,8309.8,8777.96,600],["2023-04-04",7432.01,7432.01,7432.01,7432.01,100],["2023-04-05",7432.01,7432.01,7432.01,7432.01,0],["2023-04-06",8309.8,8309.8,8309.8,8309.8,100],["2023-04-07",7432.01,7432.01,7432.01,7432.01,100],["2023-04-10",7432.01,7432.01,7432.01,7432.01,0],["2023-04-11",8192.76,8192.76,8192.76,8192.76,1100],["2023-04-12",8192.76,8368.32,8192.76,8368.32,500],["2023-04-13",8368.32,8426.84,8192.76,8192.76,1700],["2023-04-14",8368.32,8368.32,8368.32,8368.32,5000],["2023-04-17",8368.32,8368.32,8075.72,8075.72,3300],["2023-04-18",8719.44,8777.96,8719.44,8777.96,600],["2023-04-19",8660.92,8660.92,8543.88,8543.88,2200],["2023-04-20",8543.88,8543.88,8543.88,8543.88,0],["2023-04-21",8543.88,8543.88,8543.88,8543.88,0],["2023-04-24",8543.88,8543.88,8543.88,8543.88,0],["2023-04-25",8543.88,8543.88,8543.88,8543.88,400],["2023-04-26",8485.36,8485.36,8485.36,8485.36,200],["2023-04-27",8309.8,8309.8,8192.76,8192.76,500],["2023-04-28",8251.28,8251.28,8251.28,8251.28,0],["2023-05-04",8251.28,8251.28,8251.28,8251.28,0],["2023-05-05",8251.28,8251.28,8192.76,8251.28,600],["2023-05-08",8309.8,8309.8,8309.8,8309.8,1400],["2023-05-09",8309.8,8426.84,8309.8,8426.84,1100],["2023-05-10",8485.36,8660.92,8485.36,8485.36,5100],["2023-05-11",8660.92,8777.96,8660.92,8777.96,5100],["2023-05-12",7666.09,8777.96,7666.09,8777.96,200],["2023-05-15",8485.36,8485.36,8485.36,8485.36,2300],["2023-05-16",8777.96,8777.96,8485.36,8777.96,1100],["2023-05-17",8660.92,8660.92,8660.92,8660.92,0],["2023-05-18",8660.92,8660.92,8660.92,8660.92,0],["2023-05-19",8953.52,8953.52,8953.52,8953.52,2200],["2023-05-22",8953.52,9012.04,8953.52,9012.04,2100],["2023-05-23",8953.52,8953.52,8953.52,8953.52,300],["2023-05-24",8953.52,9363.16,8953.52,9363.16,300],["2023-05-25",9187.6,9187.6,9187.6,9187.6,1000],["2023-05-26",9246.12,9246.12,9246.12,9246.12,300],["2023-05-29",9655.76,9655.76,9304.64,9480.2,2200],["2023-05-30",9421.68,9480.2,9421.68,9480.2,1200],["2023-05-31",9597.24,9597.24,9597.24,9597.24,300],["2023-06-01",9889.84,9889.84,9889.84,9889.84,100],["2023-06-02",8426.84,9948.36,8426.84,9948.36,800],["2023-06-05",9070.56,9070.56,9070.56,9070.56,100],["2023-06-06",9948.36,9948.36,9948.36,9948.36,200],["2023-06-07",9070.56,9070.56,9070.56,9070.56,100],["2023-06-08",9070.56,9070.56,9070.56,9070.56,0],["2023-06-09",9948.36,9948.36,9538.72,9538.72,700],["2023-06-12",8485.36,9070.56,8485.36,8485.36,2500],["2023-06-13",9363.16,9363.16,9363.16,9363.16,100],["2023-06-14",9655.76,9772.8,9421.68,9714.28,2000],["2023-06-15",9655.76,10709.11,9655.76,10709.11,5400],["2023-06-16",10533.55,11060.23,10533.55,10826.15,2800],["2023-06-19",10006.88,10475.03,9948.36,10475.03,3200],["2023-06-20",10240.96,10416.51,10240.96,10416.51,2800],["2023-06-21",10299.48,10533.55,10240.96,10533.55,1400],["2023-06-22",10416.51,10416.51,10358.0,10358.0,2000],["2023-06-23",10358.0,10358.0,10240.96,10240.96,1600],["2023-06-26",10358.0,10416.51,10358.0,10416.51,300],["2023-06-27",10358.0,10358.0,10358.0,10358.0,0],["2023-06-28",10416.51,10416.51,10416.51,10416.51,1000],["2023-06-29",10416.51,10475.03,10416.51,10475.03,900],["2023-06-30",10416.51,10416.51,10416.51,10416.51,10700],["2023-07-03",10416.51,10416.51,10416.51,10416.51,0],["2023-07-04",10416.51,10416.51,10416.51,10416.51,0],["2023-07-05",10416.51,10416.51,10416.51,10416.51,0],["2023-07-06",10416.51,10416.51,10416.51,10416.51,0],["2023-07-07",10416.51,10416.51,10416.51,10416.51,0],["2023-07-10",10416.51,10416.51,10416.51,10416.51,0],["2023-07-11",10416.51,10416.51,10416.51,10416.51,2700],["2023-07-12",10416.51,10416.51,10416.51,10416.51,100],["2023-07-13",10416.51,10416.51,10416.51,10416.51,0],["2023-07-14",10416.51,10416.51,10416.51,10416.51,0],["2023-07-17",9129.08,10358.0,9129.08,10358.0,1100],["2023-07-18",10123.92,10123.92,10123.92,10123.92,0],["2023-07-19",8895.0,9246.12,8895.0,8895.0,2200],["2023-07-20",8953.52,8953.52,8953.52,8953.52,0],["2023-07-21",9363.16,9363.16,9070.56,9070.56,800],["2023-07-24",9070.56,9070.56,9070.56,9070.56,600],["2023-07-25",9363.16,9363.16,9363.16,9363.16,2000],["2023-07-26",9363.16,9363.16,9363.16,9363.16,0],["2023-07-27",9363.16,9363.16,9363.16,9363.16,100],["2023-07-28",9363.16,9363.16,9363.16,9363.16,0],["2023-07-31",9363.16,9363.16,9363.16,9363.16,1000],["2023-08-01",9421.68,9948.36,9421.68,9948.36,500],["2023-08-02",10065.4,10065.4,10065.4,10065.4,100],["2023-08-03",9538.72,9538.72,9480.2,9480.2,800],["2023-08-04",9538.72,9538.72,9538.72,9538.72,400],["2023-08-07",9538.72,9538.72,9538.72,9538.72,0],["2023-08-08",9655.76,9655.76,9597.24,9597.24,1200],["2023-08-09",9655.76,9655.76,9655.76,9655.76,2700],["2023-08-10",9655.76,9655.76,9655.76,9655.76,0],["2023-08-11",9831.32,9831.32,9831.32,9831.32,500],["2023-08-14",10182.44,10182.44,10182.44,10182.44,100],["2023-08-15",9831.32,9831.32,9831.32,9831.32,1700],["2023-08-16",9831.32,9831.32,9655.76,9655.76,1300],["2023-08-17",8836.48,10182.44,8836.48,10182.44,200],["2023-08-18",9538.72,9948.36,9538.72,9948.36,1600],["2023-08-21",9889.84,10006.88,9889.84,10006.88,200],["2023-08-22",8836.48,9655.76,8836.48,9655.76,200],["2023-08-23",9421.68,9948.36,9421.68,9948.36,800],["2023-08-24",9538.72,9538.72,9480.2,9480.2,1100],["2023-08-25",9538.72,9538.72,9538.72,9538.72,200],["2023-08-28",9538.72,9948.36,9538.72,9538.72,4600],["2023-08-29",9714.28,10182.44,9714.28,10182.44,2000],["2023-08-30",9948.36,10006.88,9948.36,10006.88,600],["2023-08-31",10182.44,10182.44,10182.44,10182.44,100],["2023-09-05",10182.44,10240.96,10182.44,10182.44,2400],["2023-09-06",10182.44,10358.0,10182.44,10240.96,3400],["2023-09-07",10240.96,10240.96,10182.44,10240.96,900],["2023-09-08",10240.96,10240.96,10240.96,10240.96,0],["2023-09-11",10475.03,10592.07,10475.03,10592.07,500],["2023-09-12",10533.55,10533.55,10533.55,10533.55,0],["2023-09-13",10533.55,10533.55,10533.55,10533.55,100],["2023-09-14",10533.55,10533.55,10533.55,10533.55,0],["2023-09-15",9714.28,9714.28,9714.28,9714.28,100],["2023-09-18",9948.36,10065.4,9948.36,10065.4,7500],["2023-09-19",9948.36,10006.88,9948.36,10006.88,2400],["2023-09-20",10006.88,10006.88,10006.88,10006.88,100],["2023-09-21",10416.51,10475.03,10065.4,10475.03,1800],["2023-09-22",10533.55,10533.55,10533.55,10533.55,100],["2023-09-25",10475.03,10475.03,10475.03,10475.03,900],["2023-09-26",10475.03,10475.03,10475.03,10475.03,0],["2023-09-27",9655.76,10416.51,9655.76,10416.51,300],["2023-09-28",10416.51,10533.55,10416.51,10533.55,1600],["2023-09-29",9421.68,10475.03,9421.68,10475.03,200],["2023-10-02",9948.36,9948.36,9948.36,9948.36,0],["2023-10-03",10533.55,10533.55,10533.55,10533.55,100],["2023-10-04",9187.6,10533.55,9187.6,10533.55,400],["2023-10-05",10475.03,10475.03,10475.03,10475.03,100],["2023-10-06",9421.68,10416.51,9421.68,10416.51,600],["2023-10-09",8895.0,8895.0,8895.0,8895.0,100],["2023-10-10",10065.4,10065.4,9948.36,9948.36,1100],["2023-10-11",9948.36,9948.36,9948.36,9948.36,1100],["2023-10-12",9129.08,10240.96,9129.08,10240.96,200],["2023-10-13",10416.51,10416.51,10416.51,10416.51,100],["2023-10-16",9538.72,10299.48,9538.72,10299.48,400],["2023-10-17",9948.36,10358.0,9948.36,10358.0,4400],["2023-10-18",10416.51,10416.51,10416.51,10416.51,500],["2023-10-19",8895.0,8895.0,8895.0,8895.0,100],["2023-10-20",8895.0,8895.0,8895.0,8895.0,0],["2023-10-23",9070.56,9889.84,9070.56,9889.84,900],["2023-10-24",9363.16,10182.44,9363.16,10182.44,1200],["2023-10-25",10006.88,10006.88,10006.88,10006.88,0],["2023-10-26",10006.88,10006.88,10006.88,10006.88,0],["2023-10-27",10006.88,10006.88,10006.88,10006.88,0],["2023-10-30",10006.88,10006.88,10006.88,10006.88,0],["2023-10-31",10006.88,10006.88,10006.88,10006.88,0],["2023-11-01",10006.88,10006.88,10006.88,10006.88,0],["2023-11-02",10006.88,10006.88,10006.88,10006.88,0],["2023-11-03",8543.88,11352.83,8543.88,10123.92,5800],["2023-11-06",10533.55,10533.55,10533.55,10533.55,0],["2023-11-07",10533.55,10533.55,10533.55,10533.55,0],["2023-11-08",10533.55,10533.55,10533.55,10533.55,0],["2023-11-09",10533.55,10533.55,10533.55,10533.55,0],["2023-11-10",9070.56,9889.84,9070.56,9889.84,2400],["2023-11-13",9831.32,9831.32,9831.32,9831.32,0],["2023-11-14",9831.32,9831.32,9831.32,9831.32,0],["2023-11-15",9831.32,9831.32,9831.32,9831.32,0],["2023-11-16",9831.32,9831.32,9831.32,9831.32,0],["2023-11-17",9831.32,9831.32,9363.16,9597.24,8300],["2023-11-20",9480.2,9480.2,9480.2,9480.2,0],["2023-11-21",9480.2,9480.2,9480.2,9480.2,0],["2023-11-22",9480.2,9480.2,9480.2,9480.2,0],["2023-11-23",9480.2,9480.2,9480.2,9480.2,0],["2023-11-24",8075.72,9538.72,8075.72,9538.72,1200],["2023-11-27",9363.16,9363.16,9363.16,9363.16,0],["2023-11-28",9363.16,9363.16,9363.16,9363.16,0],["2023-11-29",9363.16,9363.16,9363.16,9363.16,0],["2023-11-30",9363.16,9363.16,9363.16,9363.16,0],["2023-12-01",8192.76,10475.03,8192.76,10475.03,2800],["2023-12-04",10416.51,10416.51,10416.51,10416.51,0],["2023-12-05",10416.51,10416.51,10416.51,10416.51,0],["2023-12-06",10416.51,10416.51,10416.51,10416.51,0],["2023-12-07",10416.51,10416.51,10416.51,10416.51,0],["2023-12-08",9363.16,10358.0,9363.16,10358.0,5900],["2023-12-11",9889.84,9889.84,9889.84,9889.84,0],["2023-12-12",9889.84,9889.84,9889.84,9889.84,0],["2023-12-13",9889.84,9889.84,9889.84,9889.84,0],["2023-12-14",9889.84,9889.84,9889.84,9889.84,0],["2023-12-15",8543.88,10299.48,8543.88,9655.76,5700],["2023-12-18",9421.68,9421.68,9421.68,9421.68,0],["2023-12-19",9421.68,9421.68,9421.68,9421.68,0],["2023-12-20",9421.68,9421.68,9421.68,9421.68,0],["2023-12-21",9421.68,9421.68,9421.68,9421.68,0],["2023-12-22",9480.2,10006.88,9480.2,10006.88,1200],["2023-12-25",9889.84,9889.84,9889.84,9889.84,0],["2023-12-26",9889.84,9889.84,9889.84,9889.84,0],["2023-12-27",9889.84,9889.84,9889.84,9889.84,0],["2023-12-28",9889.84,9889.84,9889.84,9889.84,0],["2023-12-29",8426.84,9714.28,8426.84,9655.76,4500],["2024-01-02",9655.76,9655.76,9655.76,9655.76,0],["2024-01-03",9655.76,9655.76,9655.76,9655.76,0],["2024-01-04",9655.76,9655.76,9655.76,9655.76,0],["2024-01-05",8485.36,9772.8,8485.36,9772.8,1200],["2024-01-08",9655.76,9655.76,9655.76,9655.76,0],["2024-01-09",9655.76,9655.76,9655.76,9655.76,0],["2024-01-10",9655.76,9655.76,9655.76,9655.76,0],["2024-01-11",9655.76,9655.76,9655.76,9655.76,0],["2024-01-12",8543.88,9714.28,8543.88,9714.28,5900],["2024-01-15",9714.28,9714.28,9714.28,9714.28,0],["2024-01-16",9714.28,9714.28,9714.28,9714.28,0],["2024-01-17",9714.28,9714.28,9714.28,9714.28,0],["2024-01-18",9714.28,9714.28,9714.28,9714.28,0],["2024-01-19",9246.12,9304.64,9246.12,9304.64,700],["2024-01-22",9246.12,9246.12,9246.12,9246.12,0],["2024-01-23",9246.12,9246.12,9246.12,9246.12,0],["2024-01-24",9246.12,9246.12,9246.12,9246.12,0],["2024-01-25",9246.12,9246.12,9246.12,9246.12,0],["2024-01-26",8543.88,9480.2,8543.88,9363.16,6100],["2024-01-29",9363.16,9363.16,9363.16,9363.16,0],["2024-01-30",9363.16,9363.16,9363.16,9363.16,0],["2024-01-31",9363.16,9363.16,9363.16,9363.16,0],["2024-02-01",9363.16,9363.16,9363.16,9363.16,0],["2024-02-02",9655.76,10182.44,9655.76,10182.44,5200],["2024-02-05",10123.92,10123.92,10123.92,10123.92,0],["2024-02-06",10123.92,10123.92,10123.92,10123.92,0],["2024-02-07",10123.92,10123.92,10123.92,10123.92,0],["2024-02-15",10123.92,10123.92,10123.92,10123.92,0],["2024-02-16",9714.28,9714.28,9714.28,9714.28,5000],["2024-02-19",9714.28,9714.28,9714.28,9714.28,0],["2024-02-20",9714.28,9714.28,9714.28,9714.28,0],["2024-02-21",9714.28,9714.28,9714.28,9714.28,0],["2024-02-22",9714.28,9714.28,9714.28,9714.28,0],["2024-02-23",9772.8,9948.36,9772.8,9831.32,4100],["2024-02-26",9889.84,9889.84,9889.84,9889.84,0],["2024-02-27",9889.84,9889.84,9889.84,9889.84,0],["2024-02-28",9889.84,9889.84,9889.84,9889.84,0],["2024-02-29",9889.84,9889.84,9889.84,9889.84,0],["2024-03-01",9889.84,10065.4,9831.32,10065.4,26400],["2024-03-04",9889.84,9889.84,9889.84,9889.84,0],["2024-03-05",9889.84,9889.84,9889.84,9889.84,0],["2024-03-06",9889.84,9889.84,9889.84,9889.84,0],["2024-03-07",9889.84,9889.84,9889.84,9889.84,0],["2024-03-08",8660.92,9948.36,8660.92,9948.36,1600],["2024-03-11",9831.32,9831.32,9831.32,9831.32,0],["2024-03-12",9831.32,9831.32,9831.32,9831.32,0],["2024-03-13",9831.32,9831.32,9831.32,9831.32,0],["2024-03-14",9831.32,9831.32,9831.32,9831.32,0],["2024-03-15",8602.4,10826.15,8602.4,10826.15,3800],["2024-03-18",10650.59,10650.59,10650.59,10650.59,0],["2024-03-19",10650.59,10650.59,10650.59,10650.59,0],["2024-03-20",10650.59,10650.59,10650.59,10650.59,0],["2024-03-21",10650.59,10650.59,10650.59,10650.59,0],["2024-03-22",9597.24,10943.19,9597.24,10826.15,1100],["2024-03-25",10650.59,10650.59,10650.59,10650.59,0],["2024-03-26",10650.59,10650.59,10650.59,10650.59,0],["2024-03-27",10650.59,10650.59,10650.59,10650.59,0],["2024-03-28",10650.59,10650.59,10650.59,10650.59,0],["2024-03-29",9889.84,10650.59,9889.84,10650.59,2200],["2024-04-01",10592.07,10592.07,10592.07,10592.07,0],["2024-04-02",10592.07,10592.07,10592.07,10592.07,0],["2024-04-03",10592.07,10592.07,10592.07,10592.07,0],["2024-04-04",10592.07,10592.07,10592.07,10592.07,0],["2024-04-05",10065.4,10826.15,10065.4,10650.59,4200],["2024-04-08",10650.59,10650.59,10650.59,10650.59,0],["2024-04-09",10650.59,10650.59,10650.59,10650.59,0],["2024-04-10",10650.59,10650.59,10650.59,10650.59,0],["2024-04-11",10650.59,10650.59,10650.59,10650.59,0],["2024-04-12",10533.55,11001.71,10533.55,11001.71,1300],["2024-04-15",10826.15,10826.15,10826.15,10826.15,0],["2024-04-16",10826.15,10826.15,10826.15,10826.15,0],["2024-04-17",10826.15,10826.15,10826.15,10826.15,0],["2024-04-19",10240.96,10884.67,9772.8,9948.36,6000],["2024-04-22",10006.88,10006.88,10006.88,10006.88,0],["2024-04-23",10006.88,10006.88,10006.88,10006.88,0],["2024-04-24",10006.88,10006.88,10006.88,10006.88,0],["2024-04-25",10006.88,10006.88,10006.88,10006.88,0],["2024-04-26",9948.36,10884.67,9948.36,10884.67,700],["2024-05-02",10767.63,10767.63,10767.63,10767.63,0],["2024-05-03",10767.63,10767.63,10767.63,10767.63,50000],["2024-05-06",10767.63,10767.63,10767.63,10767.63,0],["2024-05-07",10767.63,10767.63,10767.63,10767.63,0],["2024-05-08",10767.63,10767.63,10767.63,10767.63,0],["2024-05-09",10767.63,10767.63,10767.63,10767.63,0],["2024-05-10",10767.63,10767.63,10767.63,10767.63,0],["2024-05-13",10767.63,10767.63,10767.63,10767.63,0],["2024-05-14",10767.63,10767.63,10767.63,10767.63,0],["2024-05-15",10767.63,10767.63,10767.63,10767.63,0],["2024-05-16",10767.63,10767.63,10767.63,10767.63,0],["2024-05-17",10767.63,10767.63,10709.11,10767.63,7900],["2024-05-20",10767.63,10767.63,10767.63,10767.63,0],["2024-05-21",10767.63,10767.63,10767.63,10767.63,0],["2024-05-22",10767.63,10767.63,10767.63,10767.63,0],["2024-05-23",10767.63,10767.63,10767.63,10767.63,0],["2024-05-24",10767.63,10767.63,10767.63,10767.63,0],["2024-05-27",10767.63,10767.63,10767.63,10767.63,0],["2024-05-28",10767.63,10767.63,10767.63,10767.63,0],["2024-05-29",10767.63,10767.63,10767.63,10767.63,0],["2024-05-30",10767.63,10767.63,10767.63,10767.63,0],["2024-05-31",10533.55,10709.11,10533.55,10709.11,4700],["2024-06-03",10709.11,10709.11,10709.11,10709.11,0],["2024-06-04",10709.11,10709.11,10709.11,10709.11,0],["2024-06-05",10709.11,10709.11,10709.11,10709.11,0],["2024-06-06",10709.11,10709.11,10709.11,10709.11,0],["2024-06-07",10006.88,10826.15,10006.88,10650.59,1700],["2024-06-10",10592.07,10592.07,10592.07,10592.07,0],["2024-06-11",10592.07,10592.07,10592.07,10592.07,0],["2024-06-12",10592.07,10592.07,10592.07,10592.07,0],["2024-06-13",10592.07,10592.07,10592.07,10592.07,0],["2024-06-14",10650.59,10709.11,10592.07,10592.07,1800],["2024-06-17",10650.59,10650.59,10650.59,10650.59,0],["2024-06-18",10650.59,10650.59,10650.59,10650.59,0],["2024-06-19",10650.59,10650.59,10650.59,10650.59,0],["2024-06-20",10650.59,10650.59,10650.59,10650.59,0],["2024-06-21",10650.59,11703.95,10650.59,11703.95,1900],["2024-06-24",10826.15,10826.15,10826.15,10826.15,0],["2024-06-25",10826.15,10826.15,10826.15,10826.15,0],["2024-06-26",10826.15,10826.15,10826.15,10826.15,0],["2024-06-27",10826.15,10826.15,10826.15,10826.15,0],["2024-06-28",11996.55,12230.63,11996.55,11996.55,3200],["2024-07-01",11996.55,11996.55,11996.55,11996.55,0],["2024-07-02",11996.55,11996.55,11996.55,11996.55,0],["2024-07-03",11996.55,11996.55,11996.55,11996.55,0],["2024-07-04",11996.55,11996.55,11996.55,11996.55,0],["2024-07-05",12230.63,13108.42,12230.63,13108.42,5400],["2024-07-08",12991.38,12991.38,12991.38,12991.38,0],["2024-07-09",12991.38,12991.38,12991.38,12991.38,0],["2024-07-10",12991.38,12991.38,12991.38,12991.38,0],["2024-07-11",12991.38,12991.38,12991.38,12991.38,0],["2024-07-12",11820.99,11820.99,11118.75,11118.75,19900],["2024-07-15",11118.75,11118.75,11118.75,11118.75,0],["2024-07-16",11118.75,11118.75,11118.75,11118.75,0],["2024-07-17",11118.75,11118.75,11118.75,11118.75,0],["2024-07-18",11118.75,11118.75,11118.75,11118.75,0],["2024-07-19",11118.75,11118.75,11118.75,11118.75,300],["2024-07-22",11118.75,11118.75,11118.75,11118.75,0],["2024-07-23",11118.75,11118.75,11118.75,11118.75,0],["2024-07-24",11118.75,11118.75,11118.75,11118.75,0],["2024-07-25",11118.75,11118.75,11118.75,11118.75,0],["2024-07-26",9480.2,10650.59,9480.2,10650.59,1100],["2024-07-29",10533.55,10533.55,10533.55,10533.55,0],["2024-07-30",10533.55,10533.55,10533.55,10533.55,0],["2024-07-31",10533.55,10533.55,10533.55,10533.55,0],["2024-08-01",10533.55,10533.55,10533.55,10533.55,0],["2024-08-02",10065.4,10065.4,10006.88,10006.88,400],["2024-08-05",10065.4,10065.4,10065.4,10065.4,0],["2024-08-06",10065.4,10065.4,10065.4,10065.4,0],["2024-08-07",10065.4,10065.4,10065.4,10065.4,0],["2024-08-08",10065.4,10065.4,10065.4,10065.4,0],["2024-08-09",8895.0,10240.96,8895.0,10240.96,400],["2024-08-12",9889.84,9889.84,9889.84,9889.84,0],["2024-08-13",9889.84,9889.84,9889.84,9889.84,0],["2024-08-14",9889.84,9889.84,9889.84,9889.84,0],["2024-08-15",9889.84,9889.84,9889.84,9889.84,0],["2024-08-16",9889.84,10533.55,9889.84,10533.55,7100],["2024-08-19",10533.55,10533.55,10533.55,10533.55,0],["2024-08-20",10533.55,10533.55,10533.55,10533.55,0],["2024-08-21",10533.55,10533.55,10533.55,10533.55,0],["2024-08-22",10533.55,10533.55,10533.55,10533.55,0],["2024-08-23",10533.55,10533.55,10533.55,10533.55,0],["2024-08-26",10533.55,10533.55,10533.55,10533.55,0],["2024-08-27",10533.55,10533.55,10533.55,10533.55,0],["2024-08-28",10533.55,10533.55,10533.55,10533.55,0],["2024-08-29",10533.55,10533.55,10533.55,10533.55,0],["2024-08-30",10533.55,10533.55,10533.55,10533.55,0],["2024-09-04",10533.55,10533.55,10533.55,10533.55,0],["2024-09-05",10533.55,10533.55,10533.55,10533.55,0],["2024-09-06",10533.55,10533.55,10533.55,10533.55,1300],["2024-09-09",10533.55,10533.55,10533.55,10533.55,0],["2024-09-10",10533.55,10533.55,10533.55,10533.55,0],["2024-09-11",10533.55,10533.55,10533.55,10533.55,0],["2024-09-12",10533.55,10533.55,10533.55,10533.55,0],["2024-09-13",8953.52,11118.75,8953.52,11060.23,2400],["2024-09-16",9421.68,9655.76,9421.68,9597.24,400],["2024-09-17",9655.76,9655.76,9597.24,9597.24,500],["2024-09-18",9597.24,9597.24,9597.24,9597.24,0],["2024-09-19",10240.96,11001.71,10240.96,10533.55,1200],["2024-09-20",10475.03,10475.03,10475.03,10475.03,0],["2024-09-23",9129.08,11586.91,9129.08,11586.91,600],["2024-09-24",9714.28,9714.28,9714.28,9714.28,100],["2024-09-25",9714.28,9714.28,9714.28,9714.28,0],["2024-09-26",10826.15,10826.15,10826.15,10826.15,100],["2024-09-27",9538.72,9538.72,9538.72,9538.72,100],["2024-09-30",10826.15,10826.15,10826.15,10826.15,100],["2024-10-01",9597.24,9889.84,9597.24,9889.84,200],["2024-10-02",9772.8,9772.8,9772.8,9772.8,0],["2024-10-03",10826.15,10826.15,10826.15,10826.15,100],["2024-10-04",9538.72,9538.72,9538.72,9538.72,100],["2024-10-07",9538.72,9538.72,9538.72,9538.72,0],["2024-10-08",10943.19,10943.19,10943.19,10943.19,100],["2024-10-09",9772.8,9772.8,9772.8,9772.8,100],["2024-10-10",11177.27,11177.27,11177.27,11177.27,100],["2024-10-11",9948.36,11118.75,9948.36,10533.55,300],["2024-10-14",11996.55,11996.55,11996.55,11996.55,100],["2024-10-15",10358.0,12289.15,10358.0,12289.15,200],["2024-10-16",10240.96,10240.96,10240.96,10240.96,100],["2024-10-17",11703.95,11703.95,11703.95,11703.95,100],["2024-10-18",10416.51,10416.51,10416.51,10416.51,100],["2024-10-21",10416.51,10826.15,8895.0,10826.15,18500],["2024-10-22",10533.55,10533.55,10533.55,10533.55,100],["2024-10-23",10533.55,10533.55,10475.03,10475.03,16800],["2024-10-24",10533.55,10533.55,10533.55,10533.55,0],["2024-10-25",10533.55,10533.55,10533.55,10533.55,0],["2024-10-28",10533.55,10533.55,10533.55,10533.55,0],["2024-10-29",10533.55,10533.55,10533.55,10533.55,0],["2024-10-30",10533.55,10533.55,10533.55,10533.55,0],["2024-10-31",10533.55,10533.55,10533.55,10533.55,0],["2024-11-01",9421.68,10475.03,9421.68,10475.03,1000],["2024-11-04",10358.0,10358.0,10358.0,10358.0,0],["2024-11-05",10358.0,10358.0,10358.0,10358.0,0],["2024-11-06",10358.0,10358.0,10358.0,10358.0,0],["2024-11-07",10358.0,10358.0,10358.0,10358.0,0],["2024-11-08",11762.47,11762.47,10533.55,10533.55,3700],["2024-11-11",10592.07,10592.07,10592.07,10592.07,0],["2024-11-12",10592.07,10592.07,10592.07,10592.07,0],["2024-11-13",10592.07,10592.07,10592.07,10592.07,0],["2024-11-14",10592.07,10592.07,10592.07,10592.07,0],["2024-11-15",10592.07,10592.07,10592.07,10592.07,0],["2024-11-18",10592.07,10592.07,10592.07,10592.07,0],["2024-11-19",10592.07,10592.07,10592.07,10592.07,0],["2024-11-20",10592.07,10592.07,10592.07,10592.07,0],["2024-11-21",10592.07,10592.07,10592.07,10592.07,0],["2024-11-22",9772.8,10826.15,9772.8,10826.15,200],["2024-11-25",10299.48,10299.48,10299.48,10299.48,0],["2024-11-26",10299.48,10299.48,10299.48,10299.48,0],["2024-11-27",10299.48,10299.48,10299.48,10299.48,0],["2024-11-28",10299.48,10299.48,10299.48,10299.48,0],["2024-11-29",8777.96,10299.48,8777.96,10240.96,1200],["2024-12-02",10123.92,10123.92,10123.92,10123.92,0],["2024-12-03",10123.92,10123.92,10123.92,10123.92,0],["2024-12-04",10123.92,10123.92,10123.92,10123.92,0],["2024-12-05",10123.92,10123.92,10123.92,10123.92,0],["2024-12-06",10123.92,10123.92,10123.92,10123.92,0],["2024-12-09",10123.92,10123.92,10123.92,10123.92,0],["2024-12-10",10123.92,10123.92,10123.92,10123.92,0],["2024-12-11",10123.92,10123.92,10123.92,10123.92,0],["2024-12-12",10123.92,10123.92,10123.92,10123.92,0],["2024-12-13",10123.92,10123.92,10123.92,10123.92,0],["2024-12-16",10123.92,10123.92,10123.92,10123.92,0],["2024-12-17",10123.92,10123.92,10123.92,10123.92,0],["2024-12-18",10123.92,10123.92,10123.92,10123.92,0],["2024-12-19",10123.92,10123.92,10123.92,10123.92,0],["2024-12-20",8953.52,10358.0,8953.52,10240.96,1400],["2024-12-23",10182.44,10182.44,10182.44,10182.44,0],["2024-12-24",10182.44,10182.44,10182.44,10182.44,0],["2024-12-25",10182.44,10182.44,10182.44,10182.44,0],["2024-12-26",10182.44,10182.44,10182.44,10182.44,0],["2024-12-27",9655.76,10475.03,9655.76,10475.03,3430],["2024-12-30",10299.48,10299.48,10299.48,10299.48,0],["2024-12-31",10299.48,10299.48,10299.48,10299.48,0],["2025-01-02",10299.48,10299.48,10299.48,10299.48,0],["2025-01-03",9187.6,10299.48,9187.6,10299.48,300],["2025-01-06",9948.36,9948.36,9948.36,9948.36,0],["2025-01-07",9948.36,9948.36,9948.36,9948.36,0],["2025-01-08",9948.36,9948.36,9948.36,9948.36,0],["2025-01-09",9948.36,9948.36,9948.36,9948.36,0],["2025-01-10",9304.64,10240.96,9304.64,10240.96,2209],["2025-01-13",9772.8,9772.8,9772.8,9772.8,0],["2025-01-14",9772.8,9772.8,9772.8,9772.8,0],["2025-01-15",9772.8,9772.8,9772.8,9772.8,0],["2025-01-16",9772.8,9772.8,9772.8,9772.8,0],["2025-01-17",9655.76,10533.55,9655.76,10475.03,9000],["2025-01-20",10065.4,10065.4,10065.4,10065.4,0],["2025-01-21",10065.4,10065.4,10065.4,10065.4,0],["2025-01-22",10065.4,10065.4,10065.4,10065.4,0],["2025-01-23",10065.4,10065.4,10065.4,10065.4,0],["2025-01-24",10767.63,10767.63,10767.63,10767.63,100],["2025-02-03",10767.63,10767.63,10767.63,10767.63,0],["2025-02-04",10767.63,10767.63,10767.63,10767.63,0],["2025-02-05",10767.63,10767.63,10767.63,10767.63,0],["2025-02-06",10767.63,10767.63,10767.63,10767.63,0],["2025-02-07",9772.8,10592.07,9772.8,10533.55,7400],["2025-02-10",10533.55,10533.55,10533.55,10533.55,0],["2025-02-11",10533.55,10533.55,10533.55,10533.55,0],["2025-02-12",10533.55,10533.55,10533.55,10533.55,0],["2025-02-13",10533.55,10533.55,10533.55,10533.55,0],["2025-02-14",11235.79,11235.79,11118.75,11118.75,200],["2025-02-17",11177.27,11177.27,11177.27,11177.27,0],["2025-02-18",11177.27,11177.27,11177.27,11177.27,0],["2025-02-19",11177.27,11177.27,11177.27,11177.27,0],["2025-02-20",11177.27,11177.27,11177.27,11177.27,0],["2025-02-21",9772.8,10826.15,9772.8,10533.55,14100],["2025-02-24",10592.07,10592.07,10592.07,10592.07,0],["2025-02-25",10592.07,10592.07,10592.07,10592.07,0],["2025-02-26",10592.07,10592.07,10592.07,10592.07,0],["2025-02-27",10592.07,10592.07,10592.07,10592.07,0],["2025-02-28",9948.36,9948.36,9948.36,9948.36,3088],["2025-03-03",9948.36,9948.36,9948.36,9948.36,0],["2025-03-04",9948.36,9948.36,9948.36,9948.36,0],["2025-03-05",9948.36,9948.36,9948.36,9948.36,0],["2025-03-06",9948.36,9948.36,9948.36,9948.36,0],["2025-03-07",9948.36,10533.55,9948.36,10065.4,3500],["2025-03-10",10006.88,10006.88,10006.88,10006.88,0],["2025-03-11",10006.88,10006.88,10006.88,10006.88,0],["2025-03-12",10006.88,10006.88,10006.88,10006.88,0],["2025-03-13",10006.88,10006.88,10006.88,10006.88,0],["2025-03-14",10006.88,10826.15,10006.88,10826.15,1100],["2025-03-17",10709.11,10709.11,10709.11,10709.11,0],["2025-03-18",10709.11,10709.11,10709.11,10709.11,0],["2025-03-19",10709.11,10709.11,10709.11,10709.11,0],["2025-03-20",10709.11,10709.11,10709.11,10709.11,0],["2025-03-21",10240.96,10943.19,10240.96,10943.19,200],["2025-03-24",10592.07,10592.07,10592.07,10592.07,0],["2025-03-25",10592.07,10592.07,10592.07,10592.07,0],["2025-03-26",10592.07,10592.07,10592.07,10592.07,0],["2025-03-27",10592.07,10592.07,10592.07,10592.07,0],["2025-03-28",10006.88,10592.07,10006.88,10592.07,3100],["2025-03-31",10592.07,10592.07,10592.07,10592.07,0],["2025-04-01",10592.07,10592.07,10592.07,10592.07,0],["2025-04-02",10592.07,10592.07,10592.07,10592.07,0],["2025-04-03",10592.07,10592.07,10592.07,10592.07,0],["2025-04-04",9070.56,10240.96,9070.56,10240.96,9700],["2025-04-08",10240.96,10240.96,10240.96,10240.96,0],["2025-04-09",10240.96,10240.96,10240.96,10240.96,0],["2025-04-10",10240.96,10240.96,10240.96,10240.96,0],["2025-04-11",9070.56,9363.16,8777.96,8777.96,2800],["2025-04-14",8953.52,8953.52,8953.52,8953.52,0],["2025-04-15",8953.52,8953.52,8953.52,8953.52,0],["2025-04-16",8953.52,8953.52,8953.52,8953.52,0],["2025-04-17",8953.52,8953.52,8953.52,8953.52,0],["2025-04-18",8953.52,10240.96,8953.52,10240.96,200],["2025-04-21",9597.24,9597.24,9597.24,9597.24,0],["2025-04-22",9597.24,9597.24,9597.24,9597.24,0],["2025-04-23",9597.24,9597.24,9597.24,9597.24,0],["2025-04-24",9597.24,9597.24,9597.24,9597.24,0],["2025-04-25",9597.24,10475.03,9597.24,9889.84,7700],["2025-04-28",9831.32,9831.32,9831.32,9831.32,0],["2025-04-29",9831.32,9831.32,9831.32,9831.32,0],["2025-05-05",9831.32,9831.32,9831.32,9831.32,0],["2025-05-06",9831.32,9831.32,9831.32,9831.32,0],["2025-05-07",9831.32,9831.32,9831.32,9831.32,0],["2025-05-08",9831.32,9831.32,9831.32,9831.32,0],["2025-05-09",9831.32,9831.32,9831.32,9831.32,0],["2025-05-12",9831.32,9831.32,9831.32,9831.32,0],["2025-05-13",9831.32,9831.32,9831.32,9831.32,0],["2025-05-14",9831.32,9831.32,9831.32,9831.32,0],["2025-05-15",9831.32,9831.32,9831.32,9831.32,0],["2025-05-16",8426.84,8426.84,8426.84,8426.84,100],["2025-05-19",8426.84,8426.84,8426.84,8426.84,0],["2025-05-20",8426.84,8426.84,8426.84,8426.84,0],["2025-05-21",8426.84,8426.84,8426.84,8426.84,0],["2025-05-22",8426.84,8426.84,8426.84,8426.84,0],["2025-05-23",8426.84,8426.84,8426.84,8426.84,0],["2025-05-26",8426.84,8426.84,8426.84,8426.84,0],["2025-05-27",8426.84,8426.84,8426.84,8426.84,0],["2025-05-28",8426.84,8426.84,8426.84,8426.84,0],["2025-05-29",8426.84,8426.84,8426.84,8426.84,0],["2025-05-30",9655.76,9655.76,9655.76,9655.76,100],["2025-06-02",9655.76,9655.76,9655.76,9655.76,0],["2025-06-03",9655.76,9655.76,9655.76,9655.76,0],["2025-06-04",9655.76,9655.76,9655.76,9655.76,0],["2025-06-05",9655.76,9655.76,9655.76,9655.76,0],["2025-06-06",10475.03,10475.03,10475.03,10475.03,100],["2025-06-09",10475.03,10475.03,10475.03,10475.03,0],["2025-06-10",10475.03,10475.03,10475.03,10475.03,0],["2025-06-11",10475.03,10475.03,10475.03,10475.03,0],["2025-06-12",10475.03,10475.03,10475.03,10475.03,0],["2025-06-13",10475.03,10475.03,10475.03,10475.03,0],["2025-06-16",10475.03,10475.03,10475.03,10475.03,0],["2025-06-17",10475.03,10475.03,10475.03,10475.03,0],["2025-06-18",10475.03,10475.03,10475.03,10475.03,0],["2025-06-19",10475.03,10475.03,10475.03,10475.03,0],["2025-06-20",10475.03,10475.03,10475.03,10475.03,0],["2025-06-23",10475.03,10475.03,10475.03,10475.03,0],["2025-06-24",10475.03,10475.03,10475.03,10475.03,0],["2025-06-25",10475.03,10475.03,10475.03,10475.03,0],["2025-06-26",10475.03,10475.03,10475.03,10475.03,0],["2025-06-27",10065.4,10065.4,10065.4,10065.4,200],["2025-06-30",10065.4,10065.4,10065.4,10065.4,0],["2025-07-01",10065.4,10065.4,10065.4,10065.4,0],["2025-07-02",10065.4,10065.4,10065.4,10065.4,0],["2025-07-03",10065.4,10065.4,10065.4,10065.4,0],["2025-07-04",10065.4,10065.4,10065.4,10065.4,0],["2025-07-07",10065.4,10065.4,10065.4,10065.4,0],["2025-07-08",10065.4,10065.4,10065.4,10065.4,0],["2025-07-09",10065.4,10065.4,10065.4,10065.4,0],["2025-07-10",10065.4,10065.4,10065.4,10065.4,0],["2025-07-11",10065.4,10065.4,10065.4,10065.4,0],["2025-07-14",10065.4,10065.4,10065.4,10065.4,0],["2025-07-15",10065.4,10065.4,10065.4,10065.4,0],["2025-07-16",10065.4,10065.4,10065.4,10065.4,0],["2025-07-17",10065.4,10065.4,10065.4,10065.4,0],["2025-07-18",9070.56,9070.56,9070.56,9070.56,300],["2025-07-21",9070.56,9070.56,9070.56,9070.56,0],["2025-07-22",9070.56,9070.56,9070.56,9070.56,0],["2025-07-23",9070.56,9070.56,9070.56,9070.56,0],["2025-07-24",9070.56,9070.56,9070.56,9070.56,0],["2025-07-25",10416.51,10416.51,10358.0,10416.51,2100],["2025-07-28",10416.51,10416.51,10416.51,10416.51,0],["2025-07-29",10416.51,10416.51,10416.51,10416.51,0],["2025-07-30",10416.51,10416.51,10416.51,10416.51,0],["2025-07-31",10416.51,10416.51,10416.51,10416.51,0],["2025-08-01",10416.51,10416.51,10416.51,10416.51,0],["2025-08-04",10416.51,10416.51,10416.51,10416.51,0],["2025-08-05",10416.51,10416.51,10416.51,10416.51,0],["2025-08-06",10416.51,10416.51,10416.51,10416.51,0],["2025-08-07",10416.51,10416.51,10416.51,10416.51,0],["2025-08-08",10416.51,10416.51,10416.51,10416.51,0],["2025-08-11",10416.51,10416.51,10416.51,10416.51,0],["2025-08-12",10416.51,10416.51,10416.51,10416.51,0],["2025-08-13",10416.51,10416.51,10416.51,10416.51,0],["2025-08-14",10416.51,10416.51,10416.51,10416.51,0],["2025-08-15",10416.51,10416.51,10416.51,10416.51,0],["2025-08-18",10416.51,10416.51,10416.51,10416.51,0],["2025-08-19",10416.51,10416.51,10416.51,10416.51,0],["2025-08-20",10416.51,10416.51,10416.51,10416.51,0],["2025-08-21",10416.51,10416.51,10416.51,10416.51,0],["2025-08-22",10416.51,10416.51,10416.51,10416.51,0],["2025-08-25",10416.51,10416.51,10416.51,10416.51,0],["2025-08-26",10416.51,10416.51,10416.51,10416.51,0],["2025-08-27",10416.51,10416.51,10416.51,10416.51,0],["2025-08-28",10416.51,10416.51,10416.51,10416.51,0],["2025-08-29",10416.51,10416.51,10416.51,10416.51,0],["2025-09-03",10416.51,10416.51,10416.51,10416.51,0],["2025-09-04",10416.51,10416.51,10416.51,10416.51,0],["2025-09-05",10416.51,10416.51,10416.51,10416.51,0],["2025-09-08",10416.51,10416.51,10416.51,10416.51,0],["2025-09-09",10416.51,10416.51,10416.51,10416.51,0],["2025-09-10",10416.51,10416.51,10416.51,10416.51,0],["2025-09-11",10416.51,10416.51,10416.51,10416.51,0],["2025-09-12",10533.55,11118.75,10533.55,10533.55,8500],["2025-09-15",10650.59,10650.59,10650.59,10650.59,0],["2025-09-16",10650.59,10650.59,10650.59,10650.59,0],["2025-09-17",10650.59,10650.59,10650.59,10650.59,0],["2025-09-18",10650.59,10650.59,10650.59,10650.59,0],["2025-09-19",10650.59,10650.59,10650.59,10650.59,5500],["2025-09-22",10650.59,10650.59,10650.59,10650.59,0],["2025-09-23",10650.59,10650.59,10650.59,10650.59,0],["2025-09-24",10650.59,10650.59,10650.59,10650.59,0],["2025-09-25",10650.59,10650.59,10650.59,10650.59,0],["2025-09-26",10650.59,10650.59,10650.59,10650.59,3400],["2025-09-29",10650.59,10650.59,10650.59,10650.59,0],["2025-09-30",10650.59,10650.59,10650.59,10650.59,0],["2025-10-01",10650.59,10650.59,10650.59,10650.59,0],["2025-10-02",10650.59,10650.59,10650.59,10650.59,0],["2025-10-03",11001.71,11703.95,11001.71,11703.95,33900],["2025-10-06",11118.75,11118.75,11118.75,11118.75,0],["2025-10-07",11118.75,11118.75,11118.75,11118.75,0],["2025-10-08",11118.75,11118.75,11118.75,11118.75,0],["2025-10-09",11118.75,11118.75,11118.75,11118.75,0],["2025-10-10",11118.75,11118.75,11118.75,11118.75,18800],["2025-10-13",11118.75,11118.75,11118.75,11118.75,0],["2025-10-14",11118.75,11118.75,11118.75,11118.75,0],["2025-10-15",11118.75,11118.75,11118.75,11118.75,0],["2025-10-16",11118.75,11118.75,11118.75,11118.75,0],["2025-10-17",11703.95,12757.3,11703.95,12757.3,5600],["2025-10-20",12640.27,12640.27,12640.27,12640.27,0],["2025-10-21",12640.27,12640.27,12640.27,12640.27,0],["2025-10-22",12640.27,12640.27,12640.27,12640.27,0],["2025-10-23",12640.27,12640.27,12640.27,12640.27,0],["2025-10-24",14512.9,14512.9,12757.3,14512.9,36800],["2025-10-27",13986.22,13986.22,13986.22,13986.22,0],["2025-10-28",13986.22,13986.22,13986.22,13986.22,0],["2025-10-29",13986.22,13986.22,13986.22,13986.22,0],["2025-10-30",13986.22,13986.22,13986.22,13986.22,0],["2025-10-31",12874.34,12874.34,12406.19,12406.19,6500],["2025-11-03",12815.82,12815.82,12815.82,12815.82,0],["2025-11-04",12815.82,12815.82,12815.82,12815.82,0],["2025-11-05",12815.82,12815.82,12815.82,12815.82,0],["2025-11-06",12815.82,12815.82,12815.82,12815.82,0],["2025-11-07",12581.75,14571.42,11996.55,11996.55,6300],["2025-11-10",12757.3,12757.3,12757.3,12757.3,0],["2025-11-11",12757.3,12757.3,12757.3,12757.3,0],["2025-11-12",12757.3,12757.3,12757.3,12757.3,0],["2025-11-13",12757.3,12757.3,12757.3,12757.3,0],["2025-11-14",12757.3,12757.3,12172.11,12698.78,2100],["2025-11-17",12698.78,12698.78,12698.78,12698.78,0],["2025-11-18",12698.78,12698.78,12698.78,12698.78,0],["2025-11-19",12698.78,12698.78,12698.78,12698.78,0],["2025-11-20",12698.78,12698.78,12698.78,12698.78,0],["2025-11-21",12698.78,12698.78,12698.78,12698.78,0],["2025-11-24",12698.78,12698.78,12698.78,12698.78,0],["2025-11-25",12698.78,12698.78,12698.78,12698.78,0],["2025-11-26",12698.78,12698.78,12698.78,12698.78,0],["2025-11-27",12698.78,12698.78,12698.78,12698.78,0],["2025-11-28",12698.78,12698.78,12698.78,12698.78,0],["2025-12-01",12698.78,12698.78,12698.78,12698.78,0],["2025-12-02",12698.78,12698.78,12698.78,12698.78,0],["2025-12-03",12698.78,12698.78,12698.78,12698.78,0],["2025-12-04",12698.78,12698.78,12698.78,12698.78,0],["2025-12-05",12698.78,12698.78,12698.78,12698.78,300],["2025-12-08",12698.78,12698.78,12698.78,12698.78,0],["2025-12-09",12698.78,12698.78,12698.78,12698.78,0],["2025-12-10",12698.78,12698.78,12698.78,12698.78,0],["2025-12-11",12698.78,12698.78,12698.78,12698.78,0],["2025-12-12",12698.78,12698.78,12347.67,12347.67,5100],["2025-12-15",12464.71,12464.71,12464.71,12464.71,0],["2025-12-16",12464.71,12464.71,12464.71,12464.71,0],["2025-12-17",12464.71,12464.71,12464.71,12464.71,0],["2025-12-18",12464.71,12464.71,12464.71,12464.71,0],["2025-12-19",12464.71,12464.71,12289.15,12464.71,6100],["2025-12-22",12464.71,12464.71,12464.71,12464.71,0],["2025-12-23",12464.71,12464.71,12464.71,12464.71,0],["2025-12-24",12464.71,12464.71,12464.71,12464.71,0],["2025-12-25",12464.71,12464.71,12464.71,12464.71,0],["2025-12-26",12464.71,13166.94,12464.71,13166.94,500],["2025-12-29",12991.38,12991.38,12991.38,12991.38,0],["2025-12-30",12991.38,12991.38,12991.38,12991.38,0],["2025-12-31",12991.38,12991.38,12991.38,12991.38,0],["2026-01-05",12991.38,12991.38,12991.38,12991.38,0],["2026-01-06",12991.38,12991.38,12991.38,12991.38,0],["2026-01-07",12991.38,12991.38,12991.38,12991.38,0],["2026-01-08",12991.38,12991.38,12991.38,12991.38,0],["2026-01-09",14922.54,14922.54,14922.54,14922.54,69300],["2026-01-12",14922.54,14922.54,14922.54,14922.54,0],["2026-01-13",14922.54,14922.54,14922.54,14922.54,0],["2026-01-14",14922.54,14922.54,14922.54,14922.54,0],["2026-01-15",14922.54,14922.54,14922.54,14922.54,0],["2026-01-16",12725.35,14556.34,12725.35,13640.85,35200],["2026-01-19",13549.3,13549.3,13549.3,13549.3,0],["2026-01-20",13549.3,13549.3,13549.3,13549.3,0],["2026-01-21",13549.3,13549.3,13549.3,13549.3,0],["2026-01-22",13549.3,13549.3,13549.3,13549.3,0],["2026-01-23",11535.21,13457.75,11535.21,11809.86,8000],["2026-01-26",11901.41,11901.41,11901.41,11901.41,0],["2026-01-27",11901.41,11901.41,11901.41,11901.41,0],["2026-01-28",11901.41,11901.41,11901.41,11901.41,0],["2026-01-29",11901.41,11901.41,11901.41,11901.41,0],["2026-01-30",11718.31,11718.31,11260.56,11260.56,9200],["2026-02-02",11535.21,11535.21,11535.21,11535.21,0],["2026-02-03",11535.21,11535.21,11535.21,11535.21,0],["2026-02-04",11535.21,11535.21,11535.21,11535.21,0],["2026-02-05",11535.21,11535.21,11535.21,11535.21,0],["2026-02-06",11535.21,12542.25,10436.62,10711.27,3900],["2026-02-09",10802.82,10802.82,10802.82,10802.82,0],["2026-02-10",10802.82,10802.82,10802.82,10802.82,0],["2026-02-11",10802.82,10802.82,10802.82,10802.82,0],["2026-02-12",10802.82,10802.82,10802.82,10802.82,0],["2026-02-13",10802.82,11260.56,10619.72,10619.72,9300],["2026-02-23",10711.27,10711.27,10711.27,10711.27,0],["2026-02-24",10711.27,10711.27,10711.27,10711.27,0],["2026-02-25",10711.27,10711.27,10711.27,10711.27,0],["2026-02-26",10711.27,10711.27,10711.27,10711.27,0],["2026-02-27",12084.51,12084.51,11626.76,11626.76,5900],["2026-03-02",11626.76,11626.76,11626.76,11626.76,0],["2026-03-03",11626.76,11626.76,11626.76,11626.76,0],["2026-03-04",11626.76,11626.76,11626.76,11626.76,0],["2026-03-05",11626.76,11626.76,11626.76,11626.76,0],["2026-03-06",11626.76,11626.76,11626.76,11626.76,0],["2026-03-09",11626.76,11626.76,11626.76,11626.76,0],["2026-03-10",11626.76,11626.76,11626.76,11626.76,0],["2026-03-11",11626.76,11626.76,11626.76,11626.76,0],["2026-03-12",11626.76,11626.76,11626.76,11626.76,0],["2026-03-13",12816.9,12816.9,12816.9,12816.9,100],["2026-03-16",12816.9,12816.9,12816.9,12816.9,0],["2026-03-17",12816.9,12816.9,12816.9,12816.9,0],["2026-03-18",12816.9,12816.9,12816.9,12816.9,0],["2026-03-19",12816.9,12816.9,12816.9,12816.9,0],["2026-03-20",12816.9,12816.9,12816.9,12816.9,2000],["2026-03-23",12816.9,12816.9,12816.9,12816.9,0],["2026-03-24",12816.9,12816.9,12816.9,12816.9,0],["2026-03-25",12816.9,12816.9,12816.9,12816.9,0],["2026-03-26",12816.9,12816.9,12816.9,12816.9,0],["2026-03-27",12816.9,12816.9,12816.9,12816.9,0],["2026-03-30",12816.9,12816.9,12816.9,12816.9,0],["2026-03-31",12816.9,12816.9,12816.9,12816.9,0],["2026-04-01",12816.9,12816.9,12816.9,12816.9,0],["2026-04-02",12816.9,12816.9,12816.9,12816.9,0],["2026-04-03",12816.9,12816.9,12816.9,12816.9,0],["2026-04-06",12816.9,12816.9,12816.9,12816.9,0],["2026-04-07",12816.9,12816.9,12816.9,12816.9,0],["2026-04-08",12816.9,12816.9,12816.9,12816.9,0],["2026-04-09",12816.9,12816.9,12816.9,12816.9,0],["2026-04-10",12816.9,12816.9,12816.9,12816.9,0],["2026-04-13",12816.9,12816.9,12816.9,12816.9,0],["2026-04-14",12816.9,12816.9,12816.9,12816.9,0],["2026-04-15",12816.9,12816.9,12816.9,12816.9,0],["2026-04-16",12816.9,12816.9,12816.9,12816.9,0],["2026-04-17",12816.9,12816.9,12816.9,12816.9,0],["2026-04-20",12816.9,12816.9,12816.9,12816.9,0],["2026-04-21",12816.9,12816.9,12816.9,12816.9,0],["2026-04-22",12816.9,12816.9,12816.9,12816.9,0],["2026-04-23",12816.9,12816.9,12816.9,12816.9,0],["2026-04-24",12816.9,12816.9,12633.8,12816.9,8300],["2026-04-28",12725.35,12725.35,12725.35,12725.35,0],["2026-04-29",12725.35,12725.35,12725.35,12725.35,0],["2026-05-04",12725.35,12725.35,12725.35,12725.35,0],["2026-05-05",12725.35,12725.35,12725.35,12725.35,0],["2026-05-06",12725.35,12725.35,12725.35,12725.35,0],["2026-05-07",12725.35,12725.35,12725.35,12725.35,0],["2026-05-08",11718.31,12084.51,11718.31,12084.51,4200],["2026-05-11",11992.96,11992.96,11992.96,11992.96,0],["2026-05-12",11992.96,11992.96,11992.96,11992.96,0],["2026-05-13",11992.96,11992.96,11992.96,11992.96,0],["2026-05-14",11992.96,11992.96,11992.96,11992.96,0],["2026-05-15",11992.96,12084.51,11901.41,11901.41,9600],["2026-05-18",11992.96,11992.96,11992.96,11992.96,0],["2026-05-19",11992.96,11992.96,11992.96,11992.96,0],["2026-05-20",11992.96,11992.96,11992.96,11992.96,0],["2026-05-21",11992.96,11992.96,11992.96,11992.96,0],["2026-05-22",12450.7,12450.7,12084.51,12450.7,2600],["2026-05-25",12359.15,12359.15,12359.15,12359.15,0],["2026-05-26",12359.15,12359.15,12359.15,12359.15,0],["2026-05-27",12359.15,12359.15,12359.15,12359.15,0],["2026-05-28",12359.15,12359.15,12359.15,12359.15,0],["2026-05-29",11901.41,12267.61,11901.41,12084.51,2000],["2026-06-01",12450.7,12633.8,12359.15,12633.8,2000],["2026-06-02",12450.7,12542.25,12450.7,12542.25,2000],["2026-06-03",12450.7,12450.7,12450.7,12450.7,1500],["2026-06-04",12084.51,12450.7,12084.51,12450.7,700],["2026-06-05",12084.51,12084.51,12084.51,12084.51,19000],["2026-06-08",12359.15,12359.15,12267.61,12267.61,2500],["2026-06-09",12267.61,12267.61,12267.61,12267.61,0],["2026-06-10",12267.61,12267.61,12267.61,12267.61,100],["2026-06-11",12267.61,12267.61,12176.06,12176.06,3200],["2026-06-12",12084.51,12084.51,12084.51,12084.51,1300],["2026-06-15",12267.61,12267.61,12267.61,12267.61,1200],["2026-06-16",12450.7,12633.8,12267.61,12633.8,15200],["2026-06-17",12450.7,12450.7,12267.61,12450.7,5900],["2026-06-18",12450.7,12633.8,12359.15,12359.15,7100],["2026-06-19",12633.8,12633.8,12633.8,12633.8,100],["2026-06-22",12633.8,12633.8,12359.15,12359.15,5800],["2026-06-23",12542.25,12542.25,12542.25,12542.25,400],["2026-06-24",12267.61,12359.15,12267.61,12267.61,2600],["2026-06-25",12725.35,13823.94,12725.35,12816.9,700],["2026-06-26",14464.79,14464.79,14464.79,14464.79,500],["2026-06-29",14464.79,14464.79,14464.79,14464.79,0],["2026-06-30",14464.79,14464.79,14464.79,14464.79,0],["2026-07-01",14464.79,14464.79,14464.79,14464.79,0],["2026-07-02",14464.79,14464.79,14464.79,14464.79,0],["2026-07-03",12359.15,12359.15,12359.15,12359.15,700],["2026-07-06",12359.15,12359.15,12359.15,12359.15,0],["2026-07-07",12359.15,12359.15,12359.15,12359.15,100],["2026-07-08",12359.15,12359.15,12359.15,12359.15,0],["2026-07-09",12359.15,12359.15,12359.15,12359.15,0],["2026-07-10",12176.06,12359.15,12176.06,12359.15,400],["2026-07-13",12450.7,12450.7,12450.7,12450.7,100],["2026-07-14",12450.7,12450.7,12450.7,12450.7,0],["2026-07-15",12450.7,12450.7,12450.7,12450.7,0],["2026-07-16",12450.7,12450.7,12450.7,12450.7,0],["2026-07-17",12267.61,12267.61,12267.61,12267.61,300],["2026-07-20",12359.15,12359.15,12359.15,12359.15,100],["2026-07-21",12359.15,12359.15,12359.15,12359.15,0],["2026-07-22",12359.15,12359.15,12359.15,12359.15,900],["2026-07-23",12359.15,12359.15,12359.15,12359.15,0],["2026-07-24",12359.15,12359.15,12359.15,12359.15,0],["2026-07-27",12359.15,12359.15,12359.15,12359.15,0],["2026-07-28",12267.61,12450.7,12267.61,12450.7,3500],["2026-07-29",12267.61,12267.61,12267.61,12267.61,0],["2026-07-30",12267.61,12267.61,12267.61,12267.61,0],["2026-07-31",12267.61,12267.61,12267.61,12267.61,0],["2026-08-03",12267.61,12267.61,12267.61,12267.61,0],["2026-08-04",13732.39,13732.39,13457.75,13457.75,1700],["2026-08-05",12816.9,13274.65,12816.9,13274.65,300],["2026-08-06",13400.0,13400.0,13400.0,13400.0,1100],["2026-08-07",13400.0,13400.0,13400.0,13400.0,0],["2026-08-10",13600.0,13600.0,13600.0,13600.0,100],["2026-08-11",13600.0,13600.0,13500.0,13500.0,1200],["2026-08-12",13600.0,14500.0,13500.0,14500.0,48700],["2026-08-13",14700.0,14700.0,14700.0,14700.0,300],["2026-08-14",14700.0,14700.0,14700.0,14700.0,0],["2026-08-17",13600.0,13800.0,13600.0,13800.0,300],["2026-08-18",13700.0,13700.0,13700.0,13700.0,0],["2026-08-19",13700.0,13700.0,13700.0,13700.0,0],["2026-08-20",13700.0,13700.0,13700.0,13700.0,1400],["2026-08-21",13700.0,13700.0,13700.0,13700.0,0],["2026-08-24",13700.0,13700.0,13700.0,13700.0,500],["2026-08-25",13700.0,13700.0,13700.0,13700.0,0],["2026-08-26",13700.0,13700.0,13700.0,13700.0,0],["2026-08-27",13700.0,13700.0,13700.0,13700.0,0],["2026-08-28",13500.0,13500.0,13500.0,13500.0,100],["2026-09-03",13500.0,13500.0,13500.0,13500.0,0],["2026-09-04",13500.0,13500.0,13500.0,13500.0,0],["2026-09-07",13700.0,13700.0,13700.0,13700.0,100],["2026-09-08",13700.0,13700.0,13700.0,13700.0,0],["2026-09-09",13700.0,13700.0,13700.0,13700.0,0],["2026-09-10",13700.0,13700.0,13700.0,13700.0,0],["2026-09-11",13700.0,13700.0,13700.0,13700.0,0],["2026-09-14",13700.0,13700.0,13700.0,13700.0,3000],["2026-09-15",13500.0,13500.0,13500.0,13500.0,2000],["2026-09-16",13000.0,13000.0,12800.0,12800.0,5000],["2026-09-17",12900.0,12900.0,12900.0,12900.0,300],["2026-09-18",12900.0,12900.0,12900.0,12900.0,0],["2026-09-21",12900.0,12900.0,12900.0,12900.0,0],["2026-09-22",12900.0,12900.0,12900.0,12900.0,0],["2026-09-23",12900.0,12900.0,12900.0,12900.0,0],["2026-09-24",12900.0,12900.0,12900.0,12900.0,0],["2026-09-25",12900.0,12900.0,12900.0,12900.0,0],["2026-09-28",13000.0,13000.0,13000.0,13000.0,1000],["2026-09-29",13000.0,13000.0,13000.0,13000.0,0],["2026-09-30",13000.0,13000.0,13000.0,13000.0,0],["2026-10-01",13000.0,13000.0,13000.0,13000.0,0],["2026-10-02",13000.0,13000.0,13000.0,13000.0,0],["2026-10-05",13000.0,13000.0,13000.0,13000.0,1000],["2026-10-06",13000.0,13000.0,13000.0,13000.0,0],["2026-10-07",13000.0,13000.0,13000.0,13000.0,0],["2026-10-08",13000.0,13000.0,13000.0,13000.0,2300],["2026-10-09",13000.0,13000.0,13000.0,13000.0,0],["2026-10-12",13000.0,13000.0,13000.0,13000.0,1000]]}