{"sym":"THB","index":false,"bars":[["2008-11-19",5140.43,5354.62,3298.45,3598.3,354300],["2008-11-20",3384.12,3426.96,3341.28,3341.28,130400],["2008-11-21",3127.1,3426.96,3127.1,3362.7,76900],["2008-11-24",3341.28,3341.28,3277.03,3298.45,20400],["2008-11-25",3255.61,3319.86,3105.68,3105.68,111200],["2008-11-26",3148.52,3169.93,2934.33,2934.33,38600],["2008-11-27",2827.24,2827.24,2762.98,2762.98,38200],["2008-11-28",2762.98,2955.75,2762.98,2955.75,74000],["2008-12-01",2827.24,2934.33,2720.15,2762.98,34000],["2008-12-02",2655.89,2741.57,2655.89,2741.57,12700],["2008-12-03",2698.73,2720.15,2570.22,2591.64,49000],["2008-12-04",2762.98,2762.98,2677.31,2741.57,27700],["2008-12-05",2655.89,2655.89,2548.8,2591.64,45000],["2008-12-08",2570.22,2570.22,2463.12,2463.12,20400],["2008-12-09",2570.22,2613.05,2548.8,2570.22,25100],["2008-12-10",2570.22,2741.57,2570.22,2741.57,66100],["2008-12-11",2698.73,2741.57,2677.31,2720.15,14200],["2008-12-12",2805.82,2891.49,2805.82,2870.08,29400],["2008-12-15",2998.59,2998.59,2784.4,2827.24,9900],["2008-12-16",2634.47,2634.47,2613.05,2613.05,20500],["2008-12-17",2720.15,2784.4,2634.47,2762.98,19000],["2008-12-18",2762.98,2784.4,2634.47,2762.98,8300],["2008-12-19",2720.15,2805.82,2720.15,2741.57,9600],["2008-12-22",2784.4,2784.4,2741.57,2741.57,5600],["2008-12-23",2741.57,2741.57,2698.73,2698.73,7300],["2008-12-24",2655.89,2720.15,2655.89,2720.15,19000],["2008-12-25",2677.31,2698.73,2677.31,2677.31,12000],["2008-12-26",2677.31,2805.82,2677.31,2784.4,28000],["2008-12-29",2784.4,2784.4,2762.98,2762.98,20800],["2008-12-30",2720.15,2784.4,2720.15,2784.4,12300],["2008-12-31",2741.57,2762.98,2741.57,2741.57,7500],["2009-01-02",2741.57,2784.4,2720.15,2720.15,14500],["2009-01-05",2720.15,2741.57,2720.15,2741.57,5200],["2009-01-06",2741.57,2784.4,2741.57,2784.4,9900],["2009-01-07",2741.57,2784.4,2720.15,2784.4,22300],["2009-01-08",2570.22,2762.98,2570.22,2698.73,12000],["2009-01-09",2505.96,2720.15,2505.96,2720.15,20600],["2009-01-12",2613.05,2805.82,2613.05,2805.82,48000],["2009-01-13",2784.4,2784.4,2720.15,2762.98,5100],["2009-01-14",2741.57,2741.57,2741.57,2741.57,4300],["2009-01-15",2698.73,2741.57,2698.73,2741.57,4000],["2009-01-16",2741.57,2762.98,2741.57,2762.98,3000],["2009-01-19",2762.98,2762.98,2720.15,2720.15,4500],["2009-01-20",2741.57,2741.57,2698.73,2720.15,21500],["2009-01-21",2762.98,2827.24,2762.98,2784.4,25600],["2009-01-22",2805.82,2870.08,2805.82,2870.08,10800],["2009-01-23",2827.24,2848.66,2827.24,2848.66,1600],["2009-02-02",2741.57,2741.57,2720.15,2720.15,5000],["2009-02-03",2788.43,2835.29,2788.43,2811.86,10600],["2009-02-04",2835.29,2905.59,2788.43,2811.86,13800],["2009-02-05",2765.0,2765.0,2671.27,2718.13,8100],["2009-02-06",2741.57,2741.57,2577.54,2647.84,13400],["2009-02-09",2694.7,2765.0,2694.7,2765.0,4600],["2009-02-10",2577.54,2765.0,2577.54,2741.57,500],["2009-02-11",2694.7,2718.13,2694.7,2694.7,5500],["2009-02-12",2647.84,2647.84,2600.97,2600.97,2000],["2009-02-13",2624.4,2624.4,2600.97,2624.4,9100],["2009-02-16",2507.24,2671.27,2507.24,2671.27,3200],["2009-02-17",2694.7,2694.7,2436.95,2483.81,7200],["2009-02-18",2390.08,2460.38,2366.65,2460.38,14400],["2009-02-19",2460.38,2460.38,2343.22,2343.22,2200],["2009-02-20",2343.22,2343.22,2343.22,2343.22,7800],["2009-02-23",2226.06,2249.49,2179.19,2202.62,15100],["2009-02-24",2108.9,2226.06,2108.9,2179.19,7000],["2009-02-25",2155.76,2343.22,2155.76,2343.22,10700],["2009-02-26",2319.79,2343.22,2296.35,2296.35,10200],["2009-02-27",2343.22,2343.22,2343.22,2343.22,6000],["2009-03-02",2366.65,2366.65,2366.65,2366.65,4300],["2009-03-03",2390.08,2390.08,2390.08,2390.08,6400],["2009-03-04",2460.38,2483.81,2460.38,2483.81,2500],["2009-03-05",2483.81,2507.24,2483.81,2507.24,3400],["2009-03-06",2507.24,2507.24,2436.95,2436.95,1900],["2009-03-09",2483.81,2530.68,2483.81,2530.68,2000],["2009-03-10",2413.51,2554.11,2413.51,2554.11,5100],["2009-03-11",2624.4,2624.4,2554.11,2577.54,30800],["2009-03-12",2624.4,2647.84,2460.38,2577.54,18200],["2009-03-13",2530.68,2530.68,2460.38,2530.68,13700],["2009-03-16",2554.11,2554.11,2483.81,2483.81,6400],["2009-03-17",2507.24,2577.54,2507.24,2530.68,2400],["2009-03-18",2554.11,2577.54,2507.24,2577.54,18300],["2009-03-19",2554.11,2554.11,2483.81,2483.81,2800],["2009-03-20",2483.81,2483.81,2436.95,2436.95,16000],["2009-03-23",2577.54,2577.54,2390.08,2390.08,9100],["2009-03-24",2577.54,2577.54,2460.38,2507.24,25600],["2009-03-25",2507.24,2507.24,2483.81,2483.81,19500],["2009-03-26",2554.11,2554.11,2530.68,2554.11,9900],["2009-03-27",2507.24,2530.68,2483.81,2530.68,13200],["2009-03-30",2483.81,2483.81,2483.81,2483.81,6700],["2009-03-31",2436.95,2483.81,2436.95,2483.81,10800],["2009-04-01",2530.68,2530.68,2507.24,2507.24,13600],["2009-04-02",2507.24,2671.27,2507.24,2671.27,60600],["2009-04-03",2694.7,2765.0,2694.7,2765.0,76700],["2009-04-07",2929.02,2952.45,2858.73,2952.45,60400],["2009-04-08",2929.02,3022.75,2741.57,2741.57,49000],["2009-04-09",2811.86,2811.86,2624.4,2647.84,26300],["2009-04-10",2882.16,2905.59,2718.13,2905.59,59500],["2009-04-13",2999.32,3069.62,2999.32,3069.62,118500],["2009-04-14",3233.64,3233.64,2929.02,2929.02,12200],["2009-04-15",2858.73,2929.02,2811.86,2811.86,13400],["2009-04-16",2929.02,2929.02,2741.57,2788.43,12600],["2009-04-17",2765.0,2765.0,2671.27,2671.27,63900],["2009-04-20",2507.24,2577.54,2507.24,2530.68,35300],["2009-04-21",2343.22,2577.54,2343.22,2577.54,6400],["2009-04-22",2647.84,2647.84,2577.54,2647.84,7500],["2009-04-23",2647.84,2694.7,2577.54,2647.84,21600],["2009-04-24",2577.54,2624.4,2507.24,2600.97,61700],["2009-04-27",2530.68,2600.97,2530.68,2577.54,24400],["2009-04-28",2577.54,2577.54,2577.54,2577.54,5000],["2009-04-29",2718.13,2718.13,2530.68,2530.68,1100],["2009-05-04",2577.54,2718.13,2577.54,2718.13,10100],["2009-05-05",2835.29,2835.29,2718.13,2811.86,17600],["2009-05-06",2929.02,2929.02,2835.29,2835.29,2400],["2009-05-07",2811.86,2811.86,2694.7,2788.43,34700],["2009-05-08",2741.57,2741.57,2671.27,2718.13,7900],["2009-05-11",2694.7,2694.7,2647.84,2671.27,6500],["2009-05-12",2624.4,2788.43,2577.54,2694.7,6300],["2009-05-13",2671.27,2694.7,2577.54,2671.27,28100],["2009-05-14",2600.97,2718.13,2577.54,2671.27,25400],["2009-05-15",2765.0,2765.0,2694.7,2741.57,20100],["2009-05-18",2788.43,2788.43,2671.27,2741.57,10200],["2009-05-19",2788.43,2882.16,2694.7,2882.16,99200],["2009-05-20",2999.32,2999.32,2811.86,2999.32,21300],["2009-05-21",3163.34,3186.78,3046.18,3186.78,121700],["2009-05-22",3163.34,3280.51,2952.45,3116.48,41700],["2009-05-25",3186.78,3303.94,3186.78,3303.94,90800],["2009-05-26",3467.96,3491.39,3210.21,3257.07,42900],["2009-05-27",3327.37,3327.37,3116.48,3186.78,64200],["2009-05-28",3046.18,3116.48,3046.18,3116.48,32700],["2009-05-29",3093.05,3093.05,2999.32,3093.05,24300],["2009-06-01",3116.48,3257.07,3116.48,3257.07,42000],["2009-06-02",3467.96,3467.96,3280.51,3467.96,108100],["2009-06-03",3678.85,3678.85,3678.85,3678.85,35400],["2009-06-04",3913.17,3913.17,3913.17,3913.17,22800],["2009-06-05",4170.93,4170.93,4170.93,4170.93,9600],["2009-06-08",4452.11,4452.11,4452.11,4452.11,39500],["2009-06-09",4756.73,4756.73,4756.73,4756.73,74000],["2009-06-10",5084.78,5084.78,4756.73,5084.78,581500],["2009-06-11",5412.83,5412.83,5389.4,5412.83,93200],["2009-06-12",5787.75,5787.75,5740.88,5787.75,132100],["2009-06-15",5787.75,6092.37,5389.4,5389.4,134700],["2009-06-16",5108.22,5108.22,5108.22,5108.22,6700],["2009-06-17",4756.73,5108.22,4756.73,4920.76,90500],["2009-06-18",4920.76,5155.08,4850.46,4873.89,132000],["2009-06-19",5295.67,5295.67,4639.57,4733.3,104100],["2009-06-22",4475.55,4569.28,4475.55,4475.55,12000],["2009-06-23",4170.93,4170.93,4170.93,4170.93,11900],["2009-06-24",3889.74,4452.11,3889.74,4452.11,106900],["2009-06-25",4545.84,4545.84,4006.9,4053.77,61400],["2009-06-26",4100.63,4217.79,3983.47,4100.63,34600],["2009-06-29",4077.2,4334.95,4077.2,4334.95,27400],["2009-06-30",4217.79,4217.79,4100.63,4100.63,17000],["2009-07-01",3983.47,3983.47,3889.74,3889.74,35100],["2009-07-02",4006.9,4030.33,3749.15,4006.9,15700],["2009-07-03",3960.04,3960.04,3866.31,3936.61,31500],["2009-07-06",3983.47,4194.36,3983.47,4194.36,43500],["2009-07-07",4124.06,4217.79,4030.33,4077.2,28000],["2009-07-08",3983.47,3983.47,3866.31,3983.47,4100],["2009-07-09",3983.47,4077.2,3913.17,3960.04,14100],["2009-07-10",3749.15,3960.04,3749.15,3936.61,7000],["2009-07-13",3819.45,3819.45,3631.99,3678.85,8600],["2009-07-14",3936.61,3936.61,3749.15,3866.31,21700],["2009-07-15",4053.77,4053.77,3819.45,3913.17,2500],["2009-07-16",3913.17,3913.17,3796.01,3866.31,16800],["2009-07-17",3772.58,3866.31,3749.15,3772.58,8700],["2009-07-20",3749.15,3749.15,3631.99,3655.42,10900],["2009-07-21",3819.45,3819.45,3514.83,3514.83,10700],["2009-07-22",3631.99,3631.99,3538.26,3561.69,23500],["2009-07-23",3467.96,3749.15,3467.96,3749.15,20000],["2009-07-24",3866.31,3889.74,3866.31,3889.74,20500],["2009-07-27",4147.5,4147.5,3749.15,3889.74,42100],["2009-07-28",3749.15,3866.31,3702.28,3725.72,33400],["2009-07-29",3725.72,3725.72,3655.42,3678.85,18500],["2009-07-30",3538.26,3725.72,3538.26,3702.28,18100],["2009-07-31",3749.15,3772.58,3678.85,3749.15,18600],["2009-08-03",3749.15,3749.15,3655.42,3655.42,6500],["2009-08-04",3749.15,3749.15,3561.69,3702.28,14400],["2009-08-05",3678.85,3913.17,3631.99,3913.17,36900],["2009-08-06",4006.9,4006.9,4006.9,4006.9,20200],["2009-08-07",4264.66,4264.66,4053.77,4264.66,198400],["2009-08-10",4264.66,4522.41,4124.06,4217.79,59500],["2009-08-11",4217.79,4217.79,4100.63,4124.06,20800],["2009-08-12",4124.06,4217.79,4124.06,4170.93,97800],["2009-08-13",4264.66,4475.55,4264.66,4452.11,166300],["2009-08-14",4381.82,4452.11,4334.95,4405.25,31400],["2009-08-17",4452.11,4452.11,4264.66,4264.66,22300],["2009-08-18",4264.66,4288.09,4170.93,4264.66,29100],["2009-08-19",4288.09,4358.39,4217.79,4358.39,48300],["2009-08-20",4381.82,4475.55,4381.82,4452.11,92400],["2009-08-21",4569.28,4733.3,4498.98,4498.98,149700],["2009-08-24",4920.76,4920.76,4405.25,4428.68,19800],["2009-08-25",4264.66,4334.95,4217.79,4311.52,28900],["2009-08-26",4288.09,4569.28,4288.09,4475.55,78400],["2009-08-27",4663.0,4756.73,4428.68,4686.44,113800],["2009-08-28",4686.44,4873.89,4686.44,4873.89,240500],["2009-08-31",4920.76,5037.92,4873.89,5037.92,69600],["2009-09-01",4944.19,4944.19,4639.57,4686.44,34400],["2009-09-03",4475.55,4663.0,4475.55,4498.98,10500],["2009-09-04",4428.68,4522.41,4217.79,4381.82,122000],["2009-09-07",4217.79,4452.11,4217.79,4334.95,63500],["2009-09-08",4522.41,4522.41,4311.52,4452.11,33000],["2009-09-09",4569.28,4569.28,4405.25,4405.25,31400],["2009-09-10",4428.68,4733.3,4217.79,4733.3,77600],["2009-09-11",4780.16,4803.6,4733.3,4803.6,286900],["2009-09-14",5131.65,5131.65,4873.89,5131.65,279800],["2009-09-15",5108.22,5108.22,4780.16,4827.03,83300],["2009-09-16",4920.76,5108.22,4756.73,4850.46,81300],["2009-09-17",4897.33,4897.33,4639.57,4709.87,98800],["2009-09-18",4709.87,5061.35,4686.44,4991.05,107900],["2009-09-21",5108.22,5108.22,4803.6,4827.03,101500],["2009-09-22",4803.6,4873.89,4709.87,4756.73,53800],["2009-09-23",5037.92,5037.92,4709.87,4709.87,99400],["2009-09-24",4780.16,5108.22,4780.16,5108.22,196500],["2009-09-25",5225.38,5225.38,5155.08,5225.38,137300],["2009-09-28",5529.99,5576.86,5319.1,5365.97,319300],["2009-09-29",5740.88,5740.88,5272.24,5436.27,123000],["2009-09-30",5389.4,5389.4,4967.62,5155.08,93500],["2009-10-01",4920.76,4967.62,4803.6,4873.89,109600],["2009-10-02",4733.3,4733.3,4545.84,4639.57,144800],["2009-10-05",4803.6,4920.76,4686.44,4897.33,32800],["2009-10-06",5037.92,5037.92,4686.44,4756.73,32700],["2009-10-07",4827.03,4920.76,4803.6,4827.03,40200],["2009-10-08",4827.03,4920.76,4733.3,4920.76,57600],["2009-10-09",4991.05,4991.05,4850.46,4920.76,54100],["2009-10-12",5014.49,5248.81,5014.49,5248.81,186500],["2009-10-13",5506.56,5506.56,5108.22,5248.81,92500],["2009-10-14",5155.08,5553.43,5155.08,5553.43,301200],["2009-10-15",5787.75,5787.75,5787.75,5787.75,280100],["2009-10-16",6186.1,6186.1,6186.1,6186.1,161900],["2009-10-19",6607.87,6607.87,6561.01,6584.44,374000],["2009-10-20",7053.09,7053.09,6561.01,6795.33,317500],["2009-10-21",6725.04,6795.33,6256.39,6607.87,259300],["2009-10-22",6725.04,7029.65,6561.01,7029.65,386800],["2009-10-23",7146.81,7146.81,6420.42,6420.42,256700],["2009-10-26",6256.39,6631.31,6256.39,6256.39,148600],["2009-10-27",5881.48,6092.37,5881.48,5951.77,126500],["2009-10-28",5858.04,6350.12,5858.04,6350.12,97900],["2009-10-29",6678.17,6678.17,5951.77,6303.26,111400],["2009-10-30",6561.01,6584.44,6092.37,6186.1,78800],["2009-11-02",6256.39,6303.26,5858.04,5858.04,41900],["2009-11-03",5483.13,6092.37,5483.13,5483.13,71600],["2009-11-04",5389.4,5623.72,5155.08,5342.54,82000],["2009-11-05",5506.56,5576.86,5272.24,5506.56,37800],["2009-11-06",5764.32,5764.32,5365.97,5365.97,29500],["2009-11-09",5389.4,5389.4,5201.94,5201.94,42700],["2009-11-10",4920.76,5037.92,4920.76,5037.92,25900],["2009-11-11",5014.49,5319.1,5014.49,5319.1,55500],["2009-11-12",5436.27,5506.56,5436.27,5506.56,27500],["2009-11-13",5506.56,5529.99,5155.08,5506.56,34200],["2009-11-16",5623.72,5694.02,5529.99,5553.43,8300],["2009-11-17",5506.56,5506.56,5389.4,5483.13,13300],["2009-11-18",5506.56,5623.72,5155.08,5529.99,19700],["2009-11-19",5155.08,5623.72,5155.08,5436.27,27000],["2009-11-20",5412.83,5412.83,5155.08,5389.4,16100],["2009-11-23",5342.54,5389.4,5131.65,5155.08,35700],["2009-11-24",5272.24,5272.24,5061.35,5061.35,25800],["2009-11-25",4873.89,4873.89,4733.3,4733.3,48000],["2009-11-26",4452.11,4452.11,4428.68,4428.68,8700],["2009-11-27",4124.06,4709.87,4124.06,4334.95,91100],["2009-11-30",4241.22,4475.55,4241.22,4475.55,33500],["2009-12-01",4733.3,4756.73,4639.57,4756.73,32300],["2009-12-02",4803.6,4827.03,4452.11,4452.11,34900],["2009-12-03",4686.44,4756.73,4452.11,4616.14,10600],["2009-12-04",4686.44,4686.44,4452.11,4569.28,13600],["2009-12-07",4663.0,4686.44,4592.71,4663.0,2400],["2009-12-08",4686.44,4686.44,4358.39,4522.41,51500],["2009-12-09",4358.39,4358.39,4241.22,4241.22,34500],["2009-12-10",4147.5,4147.5,3983.47,3983.47,103400],["2009-12-11",3866.31,3866.31,3749.15,3749.15,93100],["2009-12-14",3631.99,3772.58,3514.83,3725.72,92300],["2009-12-15",3514.83,3842.88,3514.83,3749.15,71400],["2009-12-16",3631.99,3655.42,3538.26,3585.12,29600],["2009-12-17",3514.83,3561.69,3491.39,3561.69,25700],["2009-12-18",3702.28,3749.15,3702.28,3749.15,7000],["2009-12-21",3983.47,4006.9,3983.47,4006.9,38700],["2009-12-22",4030.33,4030.33,3889.74,3889.74,12900],["2009-12-23",3866.31,4100.63,3866.31,4100.63,36000],["2009-12-24",4147.5,4194.36,3866.31,4194.36,14600],["2009-12-25",4241.22,4381.82,4217.79,4381.82,61600],["2009-12-28",4358.39,4381.82,4288.09,4334.95,45100],["2009-12-29",4334.95,4334.95,4053.77,4217.79,23200],["2009-12-30",4288.09,4334.95,4217.79,4334.95,13300],["2009-12-31",4545.84,4545.84,4217.79,4288.09,34000],["2010-01-04",4545.84,4569.28,4545.84,4569.28,17200],["2010-01-05",4873.89,4873.89,4803.6,4873.89,88600],["2010-01-06",4686.44,4920.76,4686.44,4827.03,50000],["2010-01-07",4733.3,4850.46,4733.3,4733.3,18800],["2010-01-08",4920.76,5084.78,4686.44,4827.03,28500],["2010-01-11",4897.33,4897.33,4639.57,4686.44,31600],["2010-01-12",4639.57,4733.3,4405.25,4405.25,25100],["2010-01-13",4334.95,4498.98,4288.09,4498.98,7400],["2010-01-14",4569.28,4616.14,4545.84,4616.14,32200],["2010-01-15",4452.11,4475.55,4334.95,4428.68,16400],["2010-01-18",4217.79,4334.95,4217.79,4334.95,15800],["2010-01-19",4334.95,4452.11,4334.95,4452.11,6400],["2010-01-20",4686.44,4686.44,4217.79,4217.79,30000],["2010-01-21",4194.36,4217.79,4077.2,4217.79,23300],["2010-01-22",3983.47,4194.36,3983.47,4194.36,11000],["2010-01-25",4194.36,4358.39,4194.36,4358.39,43500],["2010-01-26",4358.39,4616.14,4358.39,4616.14,34200],["2010-01-27",4592.71,4592.71,4452.11,4452.11,71900],["2010-01-28",4288.09,4311.52,4217.79,4288.09,17400],["2010-01-29",4264.66,4334.95,4241.22,4311.52,16200],["2010-02-01",4334.95,4545.84,4334.95,4475.55,12900],["2010-02-02",4358.39,4498.98,4358.39,4452.11,22900],["2010-02-03",4405.25,4405.25,4334.95,4334.95,2000],["2010-02-04",4217.79,4428.68,4217.79,4428.68,2100],["2010-02-05",4358.39,4358.39,4241.22,4288.09,12600],["2010-02-08",4311.52,4311.52,4241.22,4288.09,7100],["2010-02-09",4217.79,4217.79,4100.63,4100.63,9400],["2010-02-10",4311.52,4311.52,4217.79,4217.79,4500],["2010-02-11",4217.79,4334.95,4217.79,4334.95,8300],["2010-02-12",4334.95,4334.95,4311.52,4334.95,14700],["2010-02-22",4545.84,4545.84,4311.52,4311.52,2700],["2010-02-23",4217.79,4217.79,4217.79,4217.79,4400],["2010-02-24",4100.63,4100.63,4100.63,4100.63,2500],["2010-02-25",4217.79,4311.52,4100.63,4311.52,10700],["2010-02-26",4217.79,4452.11,4194.36,4428.68,15600],["2010-03-01",4381.82,4545.84,4358.39,4545.84,39600],["2010-03-02",4639.57,4663.0,4452.11,4592.71,17100],["2010-03-03",4498.98,4592.71,4452.11,4592.71,20500],["2010-03-04",4639.57,4639.57,4498.98,4639.57,29600],["2010-03-05",4475.55,4569.28,4334.95,4569.28,16500],["2010-03-08",4616.14,4686.44,4522.41,4686.44,41500],["2010-03-09",4616.14,4663.0,4452.11,4569.28,40900],["2010-03-10",4522.41,4663.0,4522.41,4592.71,21800],["2010-03-11",4569.28,4592.71,4452.11,4475.55,60400],["2010-03-12",4639.57,4780.16,4452.11,4733.3,62900],["2010-03-15",4663.0,4944.19,4639.57,4944.19,70400],["2010-03-16",5248.81,5248.81,4616.14,4616.14,47200],["2010-03-17",4709.87,4780.16,4545.84,4569.28,20400],["2010-03-18",4663.0,4663.0,4452.11,4592.71,9400],["2010-03-19",4545.84,4686.44,4522.41,4686.44,30000],["2010-03-22",4733.3,4803.6,4616.14,4709.87,34400],["2010-03-23",4709.87,4803.6,4639.57,4686.44,17300],["2010-03-24",4686.44,4686.44,4639.57,4686.44,18200],["2010-03-25",4569.28,4803.6,4569.28,4569.28,35700],["2010-03-26",4686.44,4686.44,4569.28,4592.71,17900],["2010-03-29",4616.14,4790.8,4616.14,4691.0,12500],["2010-03-30",4491.38,4516.33,4491.38,4491.38,5600],["2010-03-31",4416.52,4491.38,4416.52,4416.52,14700],["2010-04-01",4341.67,4541.28,4341.67,4541.28,9600],["2010-04-02",4541.28,4541.28,4541.28,4541.28,1000],["2010-04-05",4566.24,4616.14,4541.28,4591.19,21500],["2010-04-06",4691.0,4765.85,4591.19,4591.19,20700],["2010-04-07",4691.0,4691.0,4641.09,4691.0,21500],["2010-04-08",4715.95,4740.9,4691.0,4715.95,30300],["2010-04-09",4765.85,4815.76,4641.09,4790.8,38100],["2010-04-12",4840.71,4865.66,4740.9,4740.9,19600],["2010-04-13",4740.9,4765.85,4616.14,4765.85,39200],["2010-04-14",4666.04,4790.8,4666.04,4765.85,9400],["2010-04-15",4790.8,4815.76,4691.0,4790.8,35800],["2010-04-16",4790.8,4815.76,4691.0,4765.85,31000],["2010-04-19",4815.76,5115.18,4641.09,5115.18,92500],["2010-04-20",5115.18,5214.99,5040.33,5214.99,152400],["2010-04-21",5514.42,5514.42,5514.42,5514.42,51500],["2010-04-22",5888.7,5888.7,5239.94,5539.37,165700],["2010-04-26",5489.46,5614.22,5314.8,5314.8,78600],["2010-04-27",5115.18,5364.7,4990.42,5239.94,95600],["2010-04-28",5115.18,5314.8,5015.37,5214.99,26600],["2010-04-29",5439.56,5439.56,5040.33,5214.99,67300],["2010-05-04",5190.04,5289.85,5190.04,5239.94,32800],["2010-05-05",5040.33,5190.04,5040.33,5165.09,43800],["2010-05-06",5065.28,5439.56,4990.42,5439.56,144500],["2010-05-07",5439.56,5439.56,5040.33,5190.04,36100],["2010-05-10",5214.99,5239.94,4840.71,4965.47,44100],["2010-05-11",5065.28,5090.23,4990.42,4990.42,12700],["2010-05-12",5040.33,5040.33,4666.04,4691.0,75000],["2010-05-13",4740.9,4865.66,4691.0,4815.76,18000],["2010-05-14",4815.76,4865.66,4740.9,4840.71,16900],["2010-05-17",4865.66,4890.61,4740.9,4815.76,30700],["2010-05-18",4815.76,4840.71,4641.09,4840.71,22200],["2010-05-19",4765.85,4765.85,4441.47,4516.33,54900],["2010-05-20",4466.43,4765.85,4466.43,4765.85,34400],["2010-05-21",4491.38,4491.38,4266.81,4341.67,73400],["2010-05-24",4441.47,4591.19,4366.62,4491.38,17400],["2010-05-25",4491.38,4765.85,4491.38,4765.85,108100],["2010-05-26",4965.47,4965.47,4865.66,4890.61,16800],["2010-05-27",4765.85,4890.61,4691.0,4865.66,17500],["2010-05-28",5015.37,5115.18,4890.61,4990.42,49100],["2010-05-31",4815.76,4990.42,4691.0,4990.42,7400],["2010-06-01",4666.04,4691.0,4666.04,4666.04,16600],["2010-06-02",4740.9,4815.76,4691.0,4815.76,8800],["2010-06-03",4990.42,4990.42,4691.0,4790.8,12300],["2010-06-04",4715.95,4765.85,4715.95,4740.9,35100],["2010-06-07",4566.24,4790.8,4566.24,4790.8,17800],["2010-06-08",4516.33,4865.66,4516.33,4865.66,13700],["2010-06-09",4865.66,4915.56,4740.9,4740.9,3600],["2010-06-10",4740.9,4740.9,4740.9,4740.9,1000],["2010-06-11",4765.85,4765.85,4740.9,4765.85,3700],["2010-06-14",4790.8,4865.66,4765.85,4790.8,16000],["2010-06-15",4815.76,4815.76,4815.76,4815.76,3000],["2010-06-16",4840.71,4915.56,4815.76,4865.66,34200],["2010-06-17",5090.23,5190.04,5040.33,5190.04,98000],["2010-06-18",5414.61,5414.61,5015.37,5190.04,48700],["2010-06-21",5090.23,5239.94,5065.28,5214.99,22700],["2010-06-22",5165.09,5214.99,5015.37,5015.37,22700],["2010-06-23",5115.18,5190.04,4840.71,5140.13,51600],["2010-06-24",4815.76,5090.23,4815.76,4940.52,10000],["2010-06-25",4940.52,4940.52,4740.9,4915.56,22100],["2010-06-28",4790.8,4890.61,4790.8,4865.66,9900],["2010-06-29",4865.66,4915.56,4790.8,4840.71,13700],["2010-06-30",4666.04,4765.85,4641.09,4740.9,10300],["2010-07-01",4765.85,4865.66,4765.85,4815.76,12300],["2010-07-02",4840.71,4965.47,4815.76,4965.47,9100],["2010-07-05",4965.47,4965.47,4865.66,4940.52,3200],["2010-07-06",4765.85,4940.52,4765.85,4790.8,11700],["2010-07-07",4965.47,5040.33,4865.66,4865.66,5000],["2010-07-08",4990.42,5065.28,4666.04,4666.04,14200],["2010-07-09",4940.52,4940.52,4740.9,4940.52,22000],["2010-07-12",4940.52,4940.52,4840.71,4840.71,22200],["2010-07-13",5090.23,5090.23,4865.66,5015.37,19800],["2010-07-14",5364.7,5364.7,4740.9,4965.47,27300],["2010-07-15",4940.52,4990.42,4865.66,4915.56,25700],["2010-07-16",4940.52,4940.52,4865.66,4865.66,3900],["2010-07-19",4890.61,4940.52,4790.8,4840.71,16300],["2010-07-20",4815.76,4865.66,4815.76,4865.66,7900],["2010-07-21",4865.66,4990.42,4865.66,4965.47,22900],["2010-07-22",5090.23,5090.23,4865.66,4865.66,9500],["2010-07-23",4990.42,5065.28,4890.61,4965.47,16300],["2010-07-26",4990.42,4990.42,4840.71,4840.71,10300],["2010-07-27",4815.76,4815.76,4740.9,4815.76,7800],["2010-07-28",4815.76,4865.66,4740.9,4790.8,20000],["2010-07-29",4740.9,4740.9,4666.04,4666.04,7100],["2010-07-30",4815.76,4815.76,4765.85,4765.85,8900],["2010-08-02",4815.76,4815.76,4691.0,4691.0,2700],["2010-08-03",4740.9,4740.9,4541.28,4566.24,8700],["2010-08-04",4566.24,4666.04,4541.28,4616.14,12200],["2010-08-05",4616.14,4616.14,4516.33,4541.28,15500],["2010-08-06",4616.14,4616.14,4491.38,4516.33,20500],["2010-08-09",4566.24,4691.0,4416.52,4416.52,4500],["2010-08-10",4641.09,4641.09,4316.71,4416.52,18700],["2010-08-11",4441.47,4491.38,4441.47,4491.38,7100],["2010-08-12",4241.86,4266.81,4167.0,4266.81,16100],["2010-08-13",4341.67,4341.67,4117.1,4241.86,10200],["2010-08-16",4416.52,4466.43,4391.57,4466.43,11100],["2010-08-17",4691.0,4691.0,4491.38,4516.33,14800],["2010-08-18",4491.38,4491.38,4491.38,4491.38,500],["2010-08-19",4616.14,4616.14,4366.62,4366.62,9800],["2010-08-20",4491.38,4491.38,4266.81,4266.81,12600],["2010-08-23",4291.76,4366.62,4266.81,4366.62,7000],["2010-08-24",4117.1,4117.1,4042.24,4042.24,3500],["2010-08-25",4042.24,4241.86,4017.29,4241.86,15300],["2010-08-26",4092.15,4117.1,4067.19,4117.1,12900],["2010-08-27",4341.67,4341.67,4042.24,4042.24,5900],["2010-08-30",4241.86,4341.67,4241.86,4341.67,15600],["2010-08-31",4341.67,4466.43,4341.67,4341.67,9700],["2010-09-01",4641.09,4641.09,4366.62,4491.38,14500],["2010-09-06",4541.28,4566.24,4491.38,4566.24,19800],["2010-09-07",4491.38,4491.38,4341.67,4366.62,5400],["2010-09-08",4366.62,4416.52,4266.81,4266.81,22200],["2010-09-09",4291.76,4366.62,4291.76,4366.62,11000],["2010-09-10",4441.47,4441.47,4241.86,4266.81,13600],["2010-09-13",4366.62,4366.62,4167.0,4241.86,6200],["2010-09-14",4541.28,4541.28,4541.28,4541.28,2000],["2010-09-15",4241.86,4266.81,4241.86,4241.86,6900],["2010-09-16",4316.71,4316.71,4241.86,4241.86,6500],["2010-09-17",4241.86,4341.67,4241.86,4341.67,2600],["2010-09-20",4591.19,4591.19,4391.57,4391.57,4700],["2010-09-21",4291.76,4316.71,4241.86,4241.86,5800],["2010-09-22",4416.52,4416.52,4266.81,4266.81,4000],["2010-09-23",4366.62,4366.62,4366.62,4366.62,0],["2010-09-24",4291.76,4291.76,4291.76,4291.76,1100],["2010-09-27",4316.71,4316.71,4316.71,4316.71,7000],["2010-09-28",4341.67,4341.67,4341.67,4341.67,100],["2010-09-29",4416.52,4416.52,4042.24,4117.1,30100],["2010-09-30",4216.91,4216.91,4216.91,4216.91,500],["2010-10-01",4216.91,4216.91,4142.05,4142.05,6500],["2010-10-04",4216.91,4216.91,4017.29,4067.19,9100],["2010-10-05",4191.95,4191.95,4067.19,4117.1,13100],["2010-10-06",4191.95,4191.95,4142.05,4167.0,9200],["2010-10-07",4092.15,4191.95,4092.15,4167.0,22500],["2010-10-08",4092.15,4167.0,4067.19,4117.1,5000],["2010-10-11",4117.1,4241.86,4092.15,4241.86,14100],["2010-10-12",4266.81,4266.81,4117.1,4167.0,8500],["2010-10-13",4167.0,4191.95,4142.05,4142.05,10800],["2010-10-14",4216.91,4216.91,4167.0,4167.0,1000],["2010-10-15",4191.95,4191.95,4167.0,4167.0,1200],["2010-10-18",4167.0,4167.0,4117.1,4117.1,9900],["2010-10-19",4067.19,4067.19,4067.19,4067.19,800],["2010-10-20",3992.34,4017.29,3967.38,3992.34,13300],["2010-10-21",3942.43,3992.34,3942.43,3992.34,3600],["2010-10-22",3992.34,3992.34,3992.34,3992.34,3000],["2010-10-25",3992.34,4017.29,3992.34,3992.34,6100],["2010-10-26",4142.05,4142.05,3992.34,3992.34,2100],["2010-10-27",4017.29,4216.91,4017.29,4092.15,3400],["2010-10-28",4067.19,4067.19,3992.34,4067.19,18000],["2010-10-29",4017.29,4067.19,3992.34,4067.19,5000],["2010-11-01",4216.91,4216.91,4017.29,4042.24,4800],["2010-11-02",3992.34,3992.34,3942.43,3942.43,3200],["2010-11-03",3992.34,4067.19,3942.43,3992.34,15500],["2010-11-04",3967.38,3992.34,3917.48,3992.34,14900],["2010-11-05",3992.34,4017.29,3992.34,3992.34,1200],["2010-11-08",4092.15,4191.95,3992.34,4017.29,8800],["2010-11-09",4092.15,4092.15,3892.53,3892.53,10100],["2010-11-10",3942.43,3942.43,3892.53,3892.53,3200],["2010-11-11",3767.77,3892.53,3767.77,3867.58,3200],["2010-11-12",3767.77,3817.67,3643.01,3817.67,31000],["2010-11-15",3742.82,3742.82,3543.2,3692.91,18400],["2010-11-16",3742.82,3767.77,3717.86,3717.86,16200],["2010-11-17",3742.82,3842.62,3742.82,3792.72,8000],["2010-11-18",3967.38,4017.29,3917.48,3917.48,14900],["2010-11-19",4167.0,4167.0,4167.0,4167.0,500],["2010-11-22",3892.53,3892.53,3892.53,3892.53,100],["2010-11-23",4092.15,4092.15,4092.15,4092.15,2000],["2010-11-24",3842.62,3967.38,3842.62,3942.43,8000],["2010-11-25",3992.34,4042.24,3917.48,4042.24,3800],["2010-11-26",4167.0,4167.0,4167.0,4167.0,1000],["2010-11-29",4067.19,4092.15,3967.38,4092.15,13600],["2010-11-30",4241.86,4241.86,4092.15,4092.15,3000],["2010-12-01",4142.05,4142.05,3992.34,3992.34,21300],["2010-12-02",4017.29,4142.05,4017.29,4117.1,9900],["2010-12-03",4191.95,4191.95,4067.19,4117.1,15100],["2010-12-06",4117.1,4341.67,4117.1,4341.67,19100],["2010-12-07",4316.71,4316.71,4117.1,4117.1,1200],["2010-12-08",4241.86,4341.67,3992.34,3992.34,10400],["2010-12-09",4117.1,4117.1,3942.43,4042.24,18900],["2010-12-10",4241.86,4241.86,3967.38,4117.1,2900],["2010-12-13",4241.86,4291.76,4241.86,4241.86,2200],["2010-12-14",4341.67,4441.47,4042.24,4092.15,13900],["2010-12-15",4117.1,4167.0,4117.1,4167.0,600],["2010-12-16",4042.24,4042.24,4042.24,4042.24,500],["2010-12-17",4142.05,4191.95,4142.05,4167.0,900],["2010-12-20",4191.95,4241.86,4191.95,4216.91,2300],["2010-12-21",4117.1,4216.91,4117.1,4191.95,8200],["2010-12-22",4241.86,4241.86,4067.19,4167.0,6100],["2010-12-23",4167.0,4216.91,4167.0,4216.91,1500],["2010-12-24",4241.86,4266.81,4117.1,4117.1,7500],["2010-12-27",4241.86,4241.86,4117.1,4241.86,13600],["2010-12-28",4241.86,4241.86,4167.0,4167.0,4000],["2010-12-29",4366.62,4441.47,4191.95,4191.95,10700],["2010-12-30",4316.71,4666.04,4216.91,4541.28,23600],["2010-12-31",4491.38,4541.28,4416.52,4541.28,12500],["2011-01-04",4541.28,4541.28,4491.38,4491.38,3500],["2011-01-05",4541.28,4541.28,4541.28,4541.28,900],["2011-01-06",4666.04,4666.04,4466.43,4466.43,6600],["2011-01-07",4491.38,4491.38,4491.38,4491.38,0],["2011-01-10",4241.86,4441.47,4191.95,4191.95,21600],["2011-01-11",4366.62,4366.62,3942.43,4266.81,3400],["2011-01-12",4266.81,4266.81,4266.81,4266.81,0],["2011-01-13",4291.76,4316.71,4216.91,4216.91,5600],["2011-01-14",4316.71,4316.71,4241.86,4316.71,2600],["2011-01-17",4341.67,4341.67,4216.91,4216.91,4500],["2011-01-18",4316.71,4316.71,4142.05,4142.05,2200],["2011-01-19",4216.91,4216.91,4142.05,4142.05,13400],["2011-01-20",4416.52,4441.47,4167.0,4167.0,6200],["2011-01-21",4241.86,4241.86,4142.05,4142.05,7800],["2011-01-24",4366.62,4441.47,4117.1,4117.1,2600],["2011-01-25",4216.91,4241.86,4142.05,4142.05,7800],["2011-01-26",4167.0,4167.0,4142.05,4142.05,4100],["2011-01-27",4241.86,4241.86,4117.1,4117.1,3100],["2011-01-28",4366.62,4441.47,4366.62,4416.52,2200],["2011-02-08",4466.43,4466.43,4366.62,4366.62,2000],["2011-02-09",4491.38,4591.19,4491.38,4541.28,3200],["2011-02-10",4491.38,4591.19,4266.81,4266.81,4100],["2011-02-11",4241.86,4316.71,4241.86,4291.76,7100],["2011-02-14",4391.57,4491.38,4291.76,4291.76,7300],["2011-02-15",4241.86,4241.86,4167.0,4167.0,5000],["2011-02-16",4117.1,4291.76,4117.1,4291.76,4000],["2011-02-17",4391.57,4491.38,4391.57,4491.38,500],["2011-02-18",4191.95,4191.95,4167.0,4167.0,15600],["2011-02-21",4366.62,4416.52,4366.62,4416.52,2000],["2011-02-22",4391.57,4391.57,4391.57,4391.57,0],["2011-02-23",4391.57,4391.57,4391.57,4391.57,0],["2011-02-24",4466.43,4466.43,4466.43,4466.43,300],["2011-02-25",4167.0,4241.86,4167.0,4241.86,7100],["2011-02-28",4366.62,4366.62,4142.05,4167.0,1900],["2011-03-01",4142.05,4241.86,4092.15,4241.86,3000],["2011-03-02",4042.24,4092.15,4017.29,4017.29,5300],["2011-03-03",4167.0,4191.95,4167.0,4191.95,1900],["2011-03-04",3992.34,3992.34,3917.48,3917.48,11200],["2011-03-07",3767.77,3992.34,3767.77,3967.38,5900],["2011-03-08",4216.91,4216.91,4216.91,4216.91,2600],["2011-03-09",4291.76,4416.52,4291.76,4416.52,1000],["2011-03-10",4416.52,4416.52,4416.52,4416.52,0],["2011-03-11",4341.67,4341.67,4142.05,4316.71,2900],["2011-03-14",4042.24,4142.05,3967.38,3967.38,11900],["2011-03-15",3842.62,3842.62,3842.62,3842.62,1000],["2011-03-16",3817.67,4092.15,3817.67,3992.34,12400],["2011-03-17",3992.34,3992.34,3942.43,3942.43,6500],["2011-03-18",4092.15,4092.15,4092.15,4092.15,300],["2011-03-21",4042.24,4042.24,3967.38,3967.38,3000],["2011-03-22",3867.58,3942.43,3692.91,3942.43,6400],["2011-03-23",4017.29,4017.29,4017.29,4017.29,2000],["2011-03-24",4142.05,4142.05,3992.34,4017.29,2800],["2011-03-25",4042.24,4042.24,3967.38,3992.34,10900],["2011-03-28",3992.34,4042.24,3992.34,4017.29,19400],["2011-03-29",4017.29,4017.29,4017.29,4017.29,2000],["2011-03-30",4017.29,4017.29,4017.29,4017.29,0],["2011-03-31",3967.38,3992.34,3967.38,3967.38,600],["2011-04-01",3992.34,3992.34,3942.43,3942.43,8200],["2011-04-04",4160.24,4242.9,3857.18,3857.18,4600],["2011-04-05",4270.45,4298.0,4270.45,4298.0,1800],["2011-04-06",4160.24,4160.24,4160.24,4160.24,800],["2011-04-07",4022.49,4022.49,3994.94,3994.94,600],["2011-04-08",3912.28,4105.14,3912.28,4105.14,700],["2011-04-13",4077.59,4077.59,4077.59,4077.59,0],["2011-04-14",4132.69,4132.69,4132.69,4132.69,400],["2011-04-15",4132.69,4132.69,4132.69,4132.69,0],["2011-04-18",4132.69,4132.69,4132.69,4132.69,5000],["2011-04-19",3857.18,3994.94,3857.18,3994.94,500],["2011-04-20",3967.38,3967.38,3636.77,3636.77,6200],["2011-04-21",4077.59,4077.59,3609.22,3636.77,13900],["2011-04-22",3388.81,3884.73,3388.81,3857.18,1800],["2011-04-25",3967.38,3967.38,3939.83,3939.83,300],["2011-04-26",4077.59,4077.59,3967.38,3967.38,700],["2011-04-27",3994.94,4022.49,3939.83,3939.83,400],["2011-04-28",3829.63,3829.63,3719.42,3719.42,1900],["2011-04-29",3857.18,3857.18,3857.18,3857.18,100],["2011-05-04",3939.83,3939.83,3939.83,3939.83,100],["2011-05-05",3719.42,3774.53,3691.87,3774.53,7400],["2011-05-06",3636.77,3691.87,3609.22,3691.87,2700],["2011-05-09",3636.77,3636.77,3636.77,3636.77,0],["2011-05-10",3884.73,3884.73,3884.73,3884.73,100],["2011-05-11",3774.53,3774.53,3636.77,3636.77,5000],["2011-05-12",3774.53,3774.53,3774.53,3774.53,1400],["2011-05-13",3829.63,3829.63,3829.63,3829.63,200],["2011-05-16",3857.18,3857.18,3581.67,3581.67,6500],["2011-05-17",3581.67,3581.67,3581.67,3581.67,0],["2011-05-18",3361.26,3361.26,3361.26,3361.26,200],["2011-05-19",3416.36,3416.36,3361.26,3361.26,3500],["2011-05-20",3581.67,3581.67,3581.67,3581.67,100],["2011-05-23",3691.87,3691.87,3691.87,3691.87,100],["2011-05-24",3691.87,3691.87,3691.87,3691.87,0],["2011-05-25",3443.91,3443.91,3443.91,3443.91,15600],["2011-05-26",3223.5,3251.05,3223.5,3251.05,10900],["2011-05-27",3085.74,3306.15,3085.74,3306.15,11100],["2011-05-30",3388.81,3388.81,3195.95,3195.95,600],["2011-05-31",3306.15,3306.15,3306.15,3306.15,20500],["2011-06-01",3306.15,3333.71,3306.15,3333.71,4000],["2011-06-02",3499.01,3499.01,3499.01,3499.01,200],["2011-06-03",3278.6,3278.6,3278.6,3278.6,5200],["2011-06-06",3168.4,3223.5,3168.4,3223.5,700],["2011-06-07",3306.15,3306.15,3306.15,3306.15,100],["2011-06-08",3140.85,3223.5,3140.85,3223.5,2700],["2011-06-09",3140.85,3278.6,3140.85,3223.5,10900],["2011-06-10",3030.64,3443.91,3030.64,3333.71,6300],["2011-06-13",3306.15,3554.12,3306.15,3554.12,2200],["2011-06-14",3526.56,3526.56,3388.81,3388.81,600],["2011-06-15",3581.67,3581.67,3581.67,3581.67,1000],["2011-06-16",3388.81,3388.81,3388.81,3388.81,200],["2011-06-17",3223.5,3306.15,3223.5,3306.15,4000],["2011-06-20",3306.15,3443.91,3306.15,3443.91,400],["2011-06-21",3636.77,3636.77,3278.6,3306.15,2400],["2011-06-22",3554.12,3554.12,3554.12,3554.12,200],["2011-06-23",3774.53,3802.08,3388.81,3388.81,900],["2011-06-24",3581.67,3581.67,3416.36,3416.36,3800],["2011-06-27",3306.15,3306.15,3278.6,3306.15,3500],["2011-06-28",3333.71,3333.71,3333.71,3333.71,700],["2011-06-29",3168.4,3168.4,3168.4,3168.4,300],["2011-06-30",3306.15,3306.15,3195.95,3195.95,1800],["2011-07-01",3140.85,3168.4,3140.85,3168.4,2000],["2011-07-04",3388.81,3388.81,3388.81,3388.81,100],["2011-07-05",3388.81,3388.81,3388.81,3388.81,0],["2011-07-06",3195.95,3609.22,3195.95,3609.22,700],["2011-07-07",3388.81,3388.81,3278.6,3278.6,8900],["2011-07-08",3140.85,3471.46,3140.85,3471.46,1100],["2011-07-11",3581.67,3581.67,3581.67,3581.67,2000],["2011-07-12",3333.71,3333.71,3333.71,3333.71,300],["2011-07-13",3140.85,3333.71,3140.85,3333.71,1200],["2011-07-14",3140.85,3140.85,3140.85,3140.85,1000],["2011-07-15",3140.85,3140.85,3140.85,3140.85,2500],["2011-07-18",3140.85,3140.85,3058.19,3058.19,700],["2011-07-19",3030.64,3030.64,3030.64,3030.64,100],["2011-07-20",2947.99,2975.54,2947.99,2975.54,5700],["2011-07-21",2920.44,3168.4,2920.44,3168.4,2900],["2011-07-22",3058.19,3168.4,3058.19,3168.4,1100],["2011-07-25",3168.4,3168.4,3168.4,3168.4,10000],["2011-07-26",3140.85,3140.85,3140.85,3140.85,600],["2011-07-27",3003.09,3030.64,2975.54,3030.64,2300],["2011-07-28",3030.64,3030.64,3030.64,3030.64,2000],["2011-07-29",2892.88,2892.88,2837.78,2837.78,200],["2011-08-01",2755.13,3058.19,2700.03,3058.19,500],["2011-08-02",2782.68,2892.88,2782.68,2892.88,10000],["2011-08-03",2700.03,2755.13,2700.03,2755.13,700],["2011-08-04",2589.82,2589.82,2589.82,2589.82,400],["2011-08-05",2727.58,2727.58,2727.58,2727.58,100],["2011-08-08",2755.13,2755.13,2589.82,2589.82,800],["2011-08-09",2700.03,2810.23,2562.27,2810.23,2200],["2011-08-10",2479.62,2755.13,2479.62,2755.13,300],["2011-08-11",2562.27,2562.27,2562.27,2562.27,1500],["2011-08-12",2727.58,2727.58,2727.58,2727.58,8900],["2011-08-15",2672.47,2672.47,2672.47,2672.47,300],["2011-08-16",2755.13,2755.13,2700.03,2700.03,1900],["2011-08-17",2727.58,2727.58,2727.58,2727.58,0],["2011-08-18",2865.33,2865.33,2865.33,2865.33,500],["2011-08-19",3030.64,3058.19,2975.54,2975.54,1200],["2011-08-22",3140.85,3140.85,3140.85,3140.85,200],["2011-08-23",2975.54,2975.54,2975.54,2975.54,700],["2011-08-24",3030.64,3030.64,2810.23,2810.23,1000],["2011-08-25",2810.23,2810.23,2810.23,2810.23,200],["2011-08-26",2810.23,2810.23,2810.23,2810.23,0],["2011-08-29",2644.92,3003.09,2644.92,3003.09,2500],["2011-08-30",3168.4,3168.4,3085.74,3085.74,12600],["2011-08-31",3085.74,3085.74,3085.74,3085.74,0],["2011-09-01",3251.05,3251.05,3030.64,3030.64,1400],["2011-09-05",3058.19,3058.19,3058.19,3058.19,0],["2011-09-06",3058.19,3058.19,3058.19,3058.19,500],["2011-09-07",3223.5,3223.5,3058.19,3168.4,11200],["2011-09-08",3195.95,3195.95,3195.95,3195.95,0],["2011-09-09",3168.4,3168.4,3168.4,3168.4,3000],["2011-09-12",3168.4,3168.4,3168.4,3168.4,5000],["2011-09-13",3030.64,3306.15,3030.64,3278.6,8100],["2011-09-14",3306.15,3306.15,3058.19,3195.95,2000],["2011-09-15",3168.4,3168.4,3168.4,3168.4,500],["2011-09-16",3168.4,3168.4,3168.4,3168.4,10500],["2011-09-19",3058.19,3085.74,3058.19,3058.19,3500],["2011-09-20",3030.64,3030.64,3030.64,3030.64,1000],["2011-09-21",2947.99,2947.99,2947.99,2947.99,1000],["2011-09-22",2947.99,2947.99,2947.99,2947.99,0],["2011-09-23",3058.19,3058.19,3058.19,3058.19,1100],["2011-09-26",3058.19,3058.19,3058.19,3058.19,0],["2011-09-27",3058.19,3058.19,3030.64,3058.19,3300],["2011-09-28",3223.5,3223.5,3030.64,3030.64,800],["2011-09-29",3030.64,3168.4,3030.64,3168.4,12400],["2011-09-30",3030.64,3030.64,3030.64,3030.64,500],["2011-10-03",3085.74,3085.74,2947.99,3030.64,11500],["2011-10-04",3030.64,3030.64,3030.64,3030.64,600],["2011-10-05",3030.64,3030.64,3030.64,3030.64,0],["2011-10-06",3030.64,3030.64,3030.64,3030.64,1000],["2011-10-07",3140.85,3140.85,3140.85,3140.85,100],["2011-10-10",3140.85,3140.85,3140.85,3140.85,0],["2011-10-11",2975.54,3030.64,2975.54,3030.64,1400],["2011-10-12",2975.54,2975.54,2975.54,2975.54,0],["2011-10-13",3003.09,3003.09,3003.09,3003.09,1000],["2011-10-14",3003.09,3003.09,3003.09,3003.09,0],["2011-10-17",3003.09,3003.09,3003.09,3003.09,5000],["2011-10-18",2975.54,2975.54,2892.88,2892.88,3200],["2011-10-19",2810.23,2810.23,2810.23,2810.23,100],["2011-10-20",2810.23,2810.23,2810.23,2810.23,0],["2011-10-21",2892.88,2975.54,2837.78,2975.54,3100],["2011-10-24",3058.19,3058.19,3058.19,3058.19,1000],["2011-10-25",3251.05,3251.05,2865.33,2892.88,4800],["2011-10-26",2782.68,2782.68,2782.68,2782.68,100],["2011-10-27",2644.92,2810.23,2644.92,2810.23,200],["2011-10-28",2892.88,2892.88,2892.88,2892.88,1300],["2011-10-31",2892.88,2920.44,2892.88,2920.44,1200],["2011-11-01",2755.13,2755.13,2755.13,2755.13,200],["2011-11-02",2892.88,2947.99,2892.88,2947.99,2200],["2011-11-03",2837.78,2837.78,2837.78,2837.78,5000],["2011-11-04",2837.78,2837.78,2644.92,2644.92,4900],["2011-11-07",2837.78,2837.78,2837.78,2837.78,1500],["2011-11-08",2837.78,2837.78,2837.78,2837.78,0],["2011-11-09",2920.44,2920.44,2920.44,2920.44,200],["2011-11-10",2782.68,2782.68,2755.13,2782.68,1300],["2011-11-11",2672.47,2672.47,2644.92,2672.47,1200],["2011-11-14",2562.27,2672.47,2507.17,2589.82,1700],["2011-11-15",2727.58,2727.58,2727.58,2727.58,100],["2011-11-16",2727.58,2727.58,2727.58,2727.58,4500],["2011-11-17",2727.58,2727.58,2727.58,2727.58,0],["2011-11-18",2727.58,2727.58,2727.58,2727.58,0],["2011-11-21",2727.58,2727.58,2727.58,2727.58,0],["2011-11-22",2810.23,2810.23,2727.58,2727.58,1500],["2011-11-23",2755.13,2755.13,2755.13,2755.13,200],["2011-11-24",2672.47,2755.13,2672.47,2755.13,1600],["2011-11-25",2755.13,2755.13,2755.13,2755.13,0],["2011-11-28",2672.47,2672.47,2672.47,2672.47,1200],["2011-11-29",2672.47,2672.47,2672.47,2672.47,7000],["2011-11-30",2837.78,2837.78,2810.23,2810.23,700],["2011-12-01",2810.23,2810.23,2810.23,2810.23,100],["2011-12-02",2810.23,2810.23,2810.23,2810.23,0],["2011-12-05",3003.09,3003.09,3003.09,3003.09,1200],["2011-12-06",3003.09,3003.09,3003.09,3003.09,0],["2011-12-07",3030.64,3030.64,3030.64,3030.64,20000],["2011-12-08",3030.64,3030.64,3030.64,3030.64,0],["2011-12-09",3168.4,3168.4,3168.4,3168.4,200],["2011-12-12",3168.4,3168.4,3168.4,3168.4,0],["2011-12-13",3030.64,3030.64,3030.64,3030.64,500],["2011-12-14",2865.33,2865.33,2837.78,2837.78,200],["2011-12-15",2727.58,2865.33,2727.58,2837.78,1700],["2011-12-16",2810.23,2810.23,2810.23,2810.23,0],["2011-12-19",2810.23,2810.23,2810.23,2810.23,0],["2011-12-20",2810.23,2810.23,2810.23,2810.23,0],["2011-12-21",2810.23,2810.23,2810.23,2810.23,1500],["2011-12-22",2727.58,2727.58,2727.58,2727.58,2000],["2011-12-23",2727.58,2727.58,2644.92,2727.58,600],["2011-12-26",2700.03,2700.03,2700.03,2700.03,2000],["2011-12-27",2700.03,2700.03,2672.47,2700.03,3100],["2011-12-28",2672.47,2755.13,2672.47,2755.13,6100],["2011-12-29",2837.78,2837.78,2837.78,2837.78,100],["2011-12-30",2837.78,2837.78,2837.78,2837.78,0],["2012-01-03",2727.58,2975.54,2727.58,2975.54,1900],["2012-01-04",2727.58,2727.58,2727.58,2727.58,1500],["2012-01-05",2810.23,2810.23,2810.23,2810.23,200],["2012-01-06",2727.58,2755.13,2727.58,2755.13,6100],["2012-01-09",2865.33,2865.33,2865.33,2865.33,100],["2012-01-10",2920.44,2920.44,2920.44,2920.44,100],["2012-01-11",2975.54,2975.54,2975.54,2975.54,100],["2012-01-12",3003.09,3168.4,3003.09,3168.4,500],["2012-01-13",3058.19,3058.19,3058.19,3058.19,0],["2012-01-16",2975.54,2975.54,2975.54,2975.54,700],["2012-01-17",2975.54,2975.54,2975.54,2975.54,0],["2012-01-18",3113.29,3168.4,3113.29,3168.4,5000],["2012-01-19",3388.81,3388.81,2975.54,2975.54,300],["2012-01-20",3168.4,3168.4,3168.4,3168.4,0],["2012-01-30",3030.64,3030.64,3030.64,3030.64,20300],["2012-01-31",3223.5,3223.5,3223.5,3223.5,200],["2012-02-01",3223.5,3223.5,3003.09,3030.64,2700],["2012-02-02",3195.95,3195.95,3085.74,3195.95,7500],["2012-02-03",3195.95,3195.95,3140.85,3140.85,800],["2012-02-06",3168.4,3168.4,3168.4,3168.4,10000],["2012-02-07",3333.71,3333.71,3168.4,3168.4,1300],["2012-02-08",3168.4,3168.4,3030.64,3030.64,10600],["2012-02-09",3168.4,3168.4,3168.4,3168.4,1200],["2012-02-10",3168.4,3195.95,3168.4,3168.4,38000],["2012-02-13",3388.81,3388.81,3388.81,3388.81,8000],["2012-02-14",3416.36,3416.36,3416.36,3416.36,100],["2012-02-15",3388.81,3388.81,3306.15,3306.15,12700],["2012-02-16",3388.81,3388.81,3388.81,3388.81,0],["2012-02-17",3416.36,3416.36,3168.4,3168.4,600],["2012-02-20",3388.81,3388.81,3168.4,3306.15,4200],["2012-02-21",3306.15,3306.15,3306.15,3306.15,0],["2012-02-22",3306.15,3306.15,3306.15,3306.15,5500],["2012-02-23",3306.15,3306.15,3306.15,3306.15,0],["2012-02-24",3416.36,3416.36,3306.15,3306.15,600],["2012-02-27",3333.71,3333.71,3306.15,3333.71,4100],["2012-02-28",3195.95,3333.71,3195.95,3306.15,1300],["2012-02-29",3251.05,3306.15,3223.5,3306.15,900],["2012-03-01",3278.6,3306.15,3278.6,3306.15,1000],["2012-03-02",3168.4,3306.15,3085.74,3085.74,16000],["2012-03-05",3306.15,3306.15,3278.6,3306.15,3600],["2012-03-06",3361.26,3361.26,3195.95,3251.05,2900],["2012-03-07",3113.29,3416.36,3113.29,3416.36,200],["2012-03-08",3278.6,3278.6,3278.6,3278.6,0],["2012-03-09",3306.15,3333.71,3168.4,3195.95,12700],["2012-03-12",3306.15,3306.15,3306.15,3306.15,8200],["2012-03-13",3361.26,3361.26,3361.26,3361.26,100],["2012-03-14",3306.15,3333.71,3306.15,3306.15,5200],["2012-03-15",3306.15,3361.26,3306.15,3333.71,10300],["2012-03-16",3361.26,3361.26,3306.15,3306.15,13100],["2012-03-19",3333.71,3333.71,3306.15,3306.15,1900],["2012-03-20",3168.4,3333.71,3168.4,3306.15,4700],["2012-03-21",3306.15,3306.15,3306.15,3306.15,15200],["2012-03-22",3278.6,3278.6,3278.6,3278.6,3000],["2012-03-23",3278.6,3306.15,3278.6,3306.15,17900],["2012-03-26",3306.15,3333.71,3306.15,3306.15,50300],["2012-03-27",3306.15,3306.15,3278.6,3306.15,14100],["2012-03-28",3306.15,3333.71,3306.15,3333.71,8100],["2012-03-29",3333.71,3333.71,3333.71,3333.71,5300],["2012-03-30",3333.71,3333.71,3333.71,3333.71,5500],["2012-04-03",3554.12,3554.12,3388.81,3443.91,123900],["2012-04-04",3443.91,3443.91,3361.26,3361.26,32400],["2012-04-05",3416.36,3499.01,3361.26,3443.91,46800],["2012-04-06",3471.46,3471.46,3416.36,3443.91,61000],["2012-04-09",3471.46,3499.01,3471.46,3499.01,89800],["2012-04-10",3526.56,3526.56,3443.91,3443.91,24100],["2012-04-11",3499.01,3526.56,3416.36,3499.01,63300],["2012-04-12",3530.82,3530.82,3403.59,3499.01,29600],["2012-04-13",3371.78,3467.2,3339.97,3435.39,22400],["2012-04-16",3371.78,3435.39,3308.16,3435.39,21600],["2012-04-17",3371.78,3435.39,3371.78,3435.39,12700],["2012-04-18",3435.39,3562.63,3435.39,3562.63,50800],["2012-04-19",3626.25,3626.25,3530.82,3562.63,33100],["2012-04-20",3530.82,3530.82,3467.2,3530.82,17900],["2012-04-23",3594.44,3594.44,3530.82,3530.82,658850],["2012-04-24",3499.01,3499.01,3403.59,3499.01,10000],["2012-04-25",3499.01,3499.01,3435.39,3435.39,13300],["2012-04-26",3467.2,3467.2,3435.39,3435.39,8100],["2012-04-27",3467.2,3499.01,3435.39,3467.2,24500],["2012-05-02",3499.01,3594.44,3499.01,3562.63,64200],["2012-05-03",3562.63,3626.25,3530.82,3594.44,36000],["2012-05-04",3594.44,3817.1,3594.44,3817.1,134400],["2012-05-07",3976.15,4071.58,3976.15,4071.58,70100],["2012-05-08",4262.43,4262.43,4071.58,4230.62,84900],["2012-05-09",4135.2,4262.43,4071.58,4262.43,14900],["2012-05-10",4262.43,4262.43,3976.15,4103.39,55200],["2012-05-11",4039.77,4071.58,3848.91,3944.34,56900],["2012-05-14",3944.34,3976.15,3721.68,3912.53,77400],["2012-05-15",3753.49,3817.1,3626.25,3721.68,19700],["2012-05-16",3721.68,3912.53,3658.06,3817.1,21200],["2012-05-17",3912.53,3976.15,3658.06,3658.06,10200],["2012-05-18",3785.3,3785.3,3626.25,3658.06,33100],["2012-05-21",3562.63,3817.1,3562.63,3817.1,5900],["2012-05-22",3817.1,3817.1,3689.87,3817.1,2700],["2012-05-23",3594.44,3817.1,3562.63,3817.1,1700],["2012-05-24",3689.87,3689.87,3594.44,3594.44,3200],["2012-05-25",3753.49,3817.1,3721.68,3753.49,15000],["2012-05-28",3753.49,3753.49,3658.06,3658.06,7800],["2012-05-29",3594.44,3689.87,3594.44,3689.87,5360],["2012-05-30",3626.25,3689.87,3626.25,3626.25,800],["2012-05-31",3626.25,3626.25,3562.63,3626.25,3600],["2012-06-01",3689.87,3721.68,3689.87,3721.68,200],["2012-06-04",3658.06,3658.06,3562.63,3658.06,12600],["2012-06-05",3562.63,3658.06,3562.63,3658.06,11600],["2012-06-06",3658.06,3658.06,3658.06,3658.06,0],["2012-06-07",3785.3,3817.1,3689.87,3689.87,5200],["2012-06-08",3944.34,3944.34,3689.87,3689.87,9700],["2012-06-11",3689.87,3753.49,3689.87,3753.49,1400],["2012-06-12",3753.49,3753.49,3753.49,3753.49,0],["2012-06-13",3626.25,3689.87,3626.25,3689.87,3200],["2012-06-14",3594.44,3689.87,3594.44,3689.87,600],["2012-06-15",3689.87,3785.3,3594.44,3753.49,11000],["2012-06-18",3817.1,3817.1,3689.87,3785.3,1100],["2012-06-19",3658.06,3658.06,3626.25,3626.25,1300],["2012-06-20",3626.25,3753.49,3594.44,3753.49,13100],["2012-06-21",3753.49,3753.49,3753.49,3753.49,0],["2012-06-22",3594.44,3594.44,3594.44,3594.44,1000],["2012-06-25",3562.63,3594.44,3562.63,3594.44,3000],["2012-06-26",3562.63,3562.63,3499.01,3562.63,11000],["2012-06-27",3594.44,3594.44,3594.44,3594.44,2800],["2012-06-28",3562.63,3626.25,3499.01,3626.25,6300],["2012-06-29",3626.25,3626.25,3626.25,3626.25,0],["2012-07-02",3562.63,3562.63,3562.63,3562.63,1400],["2012-07-03",3562.63,3562.63,3467.2,3499.01,14800],["2012-07-04",3530.82,3530.82,3499.01,3499.01,3400],["2012-07-05",3499.01,3562.63,3499.01,3562.63,2800],["2012-07-06",3530.82,3562.63,3467.2,3467.2,8000],["2012-07-09",3467.2,3626.25,3371.78,3626.25,8400],["2012-07-10",3626.25,3626.25,3626.25,3626.25,0],["2012-07-11",3848.91,3848.91,3658.06,3721.68,18900],["2012-07-12",3753.49,3785.3,3753.49,3753.49,8500],["2012-07-13",3976.15,4007.96,3785.3,3848.91,30300],["2012-07-16",3817.1,3912.53,3817.1,3817.1,6350],["2012-07-17",3817.1,3817.1,3785.3,3817.1,15500],["2012-07-18",3880.72,3880.72,3753.49,3817.1,14900],["2012-07-19",3817.1,3912.53,3817.1,3912.53,42400],["2012-07-20",3848.91,3848.91,3817.1,3817.1,10200],["2012-07-23",3817.1,3912.53,3785.3,3912.53,12000],["2012-07-24",3753.49,3817.1,3753.49,3817.1,2300],["2012-07-25",3785.3,3785.3,3594.44,3689.87,9900],["2012-07-26",3689.87,3689.87,3689.87,3689.87,0],["2012-07-27",3753.49,3753.49,3753.49,3753.49,16000],["2012-07-30",3753.49,3753.49,3753.49,3753.49,20],["2012-07-31",3753.49,3753.49,3753.49,3753.49,2500],["2012-08-01",3753.49,3753.49,3753.49,3753.49,5500],["2012-08-02",3753.49,3753.49,3753.49,3753.49,8700],["2012-08-03",3753.49,3753.49,3753.49,3753.49,0],["2012-08-06",3753.49,3753.49,3753.49,3753.49,10000],["2012-08-07",3753.49,3753.49,3753.49,3753.49,5600],["2012-08-08",3753.49,3753.49,3753.49,3753.49,0],["2012-08-09",3753.49,3817.1,3753.49,3753.49,11600],["2012-08-10",3753.49,3753.49,3753.49,3753.49,0],["2012-08-13",3753.49,3753.49,3689.87,3689.87,8200],["2012-08-14",3689.87,3689.87,3689.87,3689.87,0],["2012-08-15",3721.68,3721.68,3721.68,3721.68,2700],["2012-08-16",3721.68,3721.68,3721.68,3721.68,21000],["2012-08-17",3753.49,3753.49,3753.49,3753.49,3600],["2012-08-20",3626.25,3753.49,3626.25,3689.87,6500],["2012-08-21",3689.87,3689.87,3626.25,3658.06,6300],["2012-08-22",3658.06,3658.06,3562.63,3626.25,12600],["2012-08-23",3435.39,3467.2,3403.59,3435.39,4200],["2012-08-24",3435.39,3562.63,3435.39,3562.63,2100],["2012-08-27",3467.2,3467.2,3435.39,3435.39,3000],["2012-08-28",3435.39,3435.39,3435.39,3435.39,1000],["2012-08-29",3562.63,3562.63,3562.63,3562.63,100],["2012-08-30",3562.63,3562.63,3562.63,3562.63,0],["2012-08-31",3467.2,3467.2,3467.2,3467.2,100],["2012-09-04",3371.78,3371.78,3371.78,3371.78,500],["2012-09-05",3403.59,3403.59,3403.59,3403.59,1000],["2012-09-06",3403.59,3403.59,3403.59,3403.59,2000],["2012-09-07",3562.63,3594.44,3562.63,3594.44,20600],["2012-09-10",3594.44,3594.44,3562.63,3562.63,4600],["2012-09-11",3530.82,3530.82,3435.39,3435.39,9500],["2012-09-12",3435.39,3530.82,3435.39,3530.82,7300],["2012-09-13",3499.01,3499.01,3435.39,3499.01,3400],["2012-09-14",3499.01,3499.01,3499.01,3499.01,0],["2012-09-17",3499.01,3530.82,3499.01,3499.01,2400],["2012-09-18",3499.01,3499.01,3435.39,3435.39,8600],["2012-09-19",3467.2,3499.01,3467.2,3467.2,4400],["2012-09-20",3435.39,3435.39,3308.16,3308.16,7600],["2012-09-21",3339.97,3339.97,3339.97,3339.97,0],["2012-09-24",3371.78,3371.78,3371.78,3371.78,600],["2012-09-25",3339.97,3499.01,3339.97,3499.01,8500],["2012-09-26",3499.01,3499.01,3499.01,3499.01,0],["2012-09-27",3499.01,3499.01,3499.01,3499.01,8100],["2012-09-28",3467.2,3467.2,3435.39,3435.39,3600],["2012-10-01",3499.01,3499.01,3499.01,3499.01,200],["2012-10-02",3371.78,3403.59,3339.97,3403.59,5700],["2012-10-03",3467.2,3467.2,3467.2,3467.2,100],["2012-10-04",3467.2,3467.2,3435.39,3435.39,6500],["2012-10-05",3435.39,3435.39,3435.39,3435.39,850],["2012-10-08",3467.2,3467.2,3435.39,3435.39,2700],["2012-10-09",3435.39,3435.39,3435.39,3435.39,700],["2012-10-10",3403.59,3403.59,3403.59,3403.59,3000],["2012-10-11",3499.01,3499.01,3499.01,3499.01,4000],["2012-10-12",3435.39,3435.39,3403.59,3403.59,2700],["2012-10-15",3435.39,3467.2,3435.39,3467.2,500],["2012-10-16",3467.2,3499.01,3467.2,3499.01,11400],["2012-10-17",3499.01,3499.01,3499.01,3499.01,900],["2012-10-18",3499.01,3499.01,3467.2,3467.2,2500],["2012-10-19",3467.2,3467.2,3467.2,3467.2,1500],["2012-10-22",3339.97,3339.97,3339.97,3339.97,400],["2012-10-23",3371.78,3371.78,3371.78,3371.78,4100],["2012-10-24",3403.59,3403.59,3403.59,3403.59,100],["2012-10-25",3403.59,3467.2,3403.59,3467.2,500],["2012-10-26",3435.39,3435.39,3435.39,3435.39,800],["2012-10-29",3435.39,3435.39,3435.39,3435.39,0],["2012-10-30",3435.39,3435.39,3435.39,3435.39,1000],["2012-10-31",3499.01,3499.01,3499.01,3499.01,3000],["2012-11-01",3499.01,3499.01,3499.01,3499.01,300],["2012-11-02",3499.01,3530.82,3467.2,3530.82,11200],["2012-11-05",3530.82,3530.82,3530.82,3530.82,0],["2012-11-06",3499.01,3562.63,3499.01,3562.63,500],["2012-11-07",3562.63,3562.63,3562.63,3562.63,0],["2012-11-08",3435.39,3435.39,3435.39,3435.39,500],["2012-11-09",3435.39,3435.39,3435.39,3435.39,0],["2012-11-12",3626.25,3626.25,3626.25,3626.25,100],["2012-11-13",3626.25,3626.25,3626.25,3626.25,0],["2012-11-14",3626.25,3626.25,3626.25,3626.25,0],["2012-11-15",3626.25,3626.25,3626.25,3626.25,1800],["2012-11-16",3626.25,3626.25,3626.25,3626.25,0],["2012-11-19",3626.25,3626.25,3626.25,3626.25,2000],["2012-11-20",3626.25,3626.25,3626.25,3626.25,0],["2012-11-21",3530.82,3530.82,3530.82,3530.82,100],["2012-11-22",3562.63,3626.25,3562.63,3594.44,2200],["2012-11-23",3626.25,3626.25,3626.25,3626.25,0],["2012-11-26",3626.25,3626.25,3626.25,3626.25,0],["2012-11-27",3626.25,3626.25,3626.25,3626.25,0],["2012-11-28",3689.87,3689.87,3689.87,3689.87,100],["2012-11-29",3689.87,3689.87,3689.87,3689.87,0],["2012-11-30",3753.49,3880.72,3753.49,3880.72,3200],["2012-12-03",3785.3,3785.3,3785.3,3785.3,0],["2012-12-04",3753.49,3817.1,3753.49,3817.1,7900],["2012-12-05",3976.15,3976.15,3976.15,3976.15,100],["2012-12-06",3817.1,3976.15,3785.3,3912.53,1500],["2012-12-07",3753.49,3848.91,3689.87,3817.1,700],["2012-12-10",3753.49,3817.1,3721.68,3721.68,2690],["2012-12-11",3753.49,3912.53,3753.49,3912.53,5400],["2012-12-12",3912.53,3912.53,3753.49,3912.53,3800],["2012-12-13",4103.39,4103.39,4103.39,4103.39,400],["2012-12-14",4326.05,4357.86,4326.05,4357.86,400],["2012-12-17",4516.91,4516.91,4262.43,4262.43,200],["2012-12-18",4262.43,4262.43,4262.43,4262.43,0],["2012-12-19",4135.2,4135.2,3976.15,4071.58,4100],["2012-12-20",3817.1,4007.96,3817.1,4007.96,7300],["2012-12-21",4103.39,4103.39,3976.15,3976.15,200],["2012-12-24",4071.58,4071.58,4071.58,4071.58,100],["2012-12-25",3976.15,4007.96,3976.15,4007.96,1100],["2012-12-26",4039.77,4039.77,3912.53,4007.96,2200],["2012-12-27",3976.15,4103.39,3880.72,4071.58,5000],["2012-12-28",4071.58,4135.2,4071.58,4103.39,2800],["2013-01-02",4071.58,4071.58,4071.58,4071.58,500],["2013-01-03",4071.58,4071.58,4007.96,4039.77,10900],["2013-01-04",4135.2,4135.2,4039.77,4039.77,8800],["2013-01-07",4103.39,4135.2,4103.39,4135.2,2600],["2013-01-08",4103.39,4103.39,4103.39,4103.39,3000],["2013-01-09",4071.58,4103.39,4039.77,4039.77,8200],["2013-01-10",4135.2,4135.2,4135.2,4135.2,100],["2013-01-11",3976.15,4071.58,3976.15,4071.58,1100],["2013-01-14",4071.58,4103.39,4039.77,4103.39,5800],["2013-01-15",4294.24,4294.24,4294.24,4294.24,500],["2013-01-16",4262.43,4262.43,4262.43,4262.43,100],["2013-01-17",4262.43,4262.43,4262.43,4262.43,0],["2013-01-18",4326.05,4389.67,4135.2,4262.43,17000],["2013-01-21",4198.82,4294.24,4198.82,4198.82,33800],["2013-01-22",4198.82,4262.43,4198.82,4262.43,5500],["2013-01-23",4135.2,4294.24,4135.2,4294.24,4200],["2013-01-24",4294.24,4421.48,4198.82,4198.82,8600],["2013-01-25",4135.2,4230.62,4135.2,4135.2,13600],["2013-01-28",4294.24,4294.24,4262.43,4262.43,200],["2013-01-29",4135.2,4389.67,4135.2,4230.62,4000],["2013-01-30",4198.82,4230.62,4198.82,4230.62,8000],["2013-01-31",4262.43,4262.43,4071.58,4230.62,1300],["2013-02-01",4071.58,4103.39,4071.58,4103.39,700],["2013-02-04",4135.2,4135.2,4135.2,4135.2,4500],["2013-02-05",4230.62,4230.62,4230.62,4230.62,100],["2013-02-06",4230.62,4230.62,4230.62,4230.62,400],["2013-02-07",4230.62,4230.62,4230.62,4230.62,0],["2013-02-08",4294.24,4294.24,4198.82,4262.43,10000],["2013-02-18",4262.43,4326.05,4262.43,4262.43,9300],["2013-02-19",4389.67,4389.67,4262.43,4262.43,12100],["2013-02-20",4262.43,4294.24,4262.43,4294.24,16800],["2013-02-21",4294.24,4326.05,4262.43,4262.43,18000],["2013-02-22",4230.62,4294.24,4230.62,4294.24,500],["2013-02-25",4294.24,4294.24,4167.01,4167.01,2000],["2013-02-26",4167.01,4167.01,4135.2,4135.2,10700],["2013-02-27",4135.2,4135.2,4135.2,4135.2,0],["2013-02-28",4262.43,4294.24,4262.43,4294.24,1000],["2013-03-01",4294.24,4294.24,4294.24,4294.24,0],["2013-03-04",4262.43,4262.43,4262.43,4262.43,1200],["2013-03-05",4167.01,4262.43,3848.91,4262.43,600],["2013-03-06",4262.43,4262.43,4262.43,4262.43,0],["2013-03-07",4262.43,4262.43,4262.43,4262.43,0],["2013-03-08",4135.2,4198.82,4135.2,4198.82,3500],["2013-03-11",4198.82,4198.82,4198.82,4198.82,0],["2013-03-12",4198.82,4198.82,4198.82,4198.82,4000],["2013-03-13",4262.43,4294.24,4262.43,4294.24,2200],["2013-03-14",4135.2,4135.2,4103.39,4103.39,2000],["2013-03-15",4135.2,4135.2,4135.2,4135.2,0],["2013-03-18",4135.2,4135.2,4135.2,4135.2,2000],["2013-03-19",4198.82,4453.29,4198.82,4453.29,22900],["2013-03-20",4389.67,4421.48,4389.67,4421.48,5500],["2013-03-21",4135.2,4294.24,4135.2,4294.24,2600],["2013-03-22",4294.24,4294.24,4294.24,4294.24,0],["2013-03-25",4262.43,4294.24,4262.43,4262.43,5000],["2013-03-26",4262.43,4262.43,4262.43,4262.43,3300],["2013-03-27",4262.43,4262.43,4262.43,4262.43,0],["2013-03-28",4262.43,4262.43,4262.43,4262.43,0],["2013-03-29",4262.43,4262.43,4262.43,4262.43,0],["2013-04-01",4262.43,4262.43,4262.43,4262.43,0],["2013-04-02",4262.43,4294.24,4262.43,4294.24,1000],["2013-04-03",4294.24,4294.24,4294.24,4294.24,4000],["2013-04-04",4294.24,4294.24,4294.24,4294.24,2000],["2013-04-05",4294.24,4294.24,4294.24,4294.24,6100],["2013-04-08",4294.24,4294.24,4294.24,4294.24,1000],["2013-04-09",4389.67,4389.67,4389.67,4389.67,400],["2013-04-10",4485.1,4485.1,4326.05,4326.05,16400],["2013-04-11",4326.05,4326.05,4326.05,4326.05,1000],["2013-04-12",4326.05,4326.05,4326.05,4326.05,0],["2013-04-15",4294.24,4294.24,4262.43,4262.43,400],["2013-04-16",4262.43,4262.43,4262.43,4262.43,500],["2013-04-17",4294.24,4294.24,4262.43,4294.24,1900],["2013-04-18",4326.05,4326.05,4294.24,4294.24,9800],["2013-04-22",4294.24,4294.24,4294.24,4294.24,3000],["2013-04-23",4294.24,4294.24,4294.24,4294.24,7500],["2013-04-24",4294.24,4357.86,4294.24,4357.86,7000],["2013-04-25",4357.86,4389.67,4357.86,4389.67,4100],["2013-04-26",4326.05,4421.48,4326.05,4421.48,1100],["2013-05-02",4485.1,4485.1,4485.1,4485.1,200],["2013-05-03",4485.1,4485.1,4453.29,4453.29,9400],["2013-05-06",4357.86,4421.48,4357.86,4421.48,200],["2013-05-07",4421.48,4453.29,4421.48,4453.29,2200],["2013-05-08",4612.34,4707.76,4516.91,4548.72,6900],["2013-05-09",4516.91,4612.34,4516.91,4612.34,4500],["2013-05-10",4612.34,4612.34,4548.72,4580.53,6200],["2013-05-13",4771.38,4771.38,4580.53,4580.53,8900],["2013-05-14",4294.24,4580.53,4294.24,4580.53,200],["2013-05-15",4135.2,4612.34,4135.2,4612.34,200],["2013-05-16",4900.61,4900.61,4540.27,4540.27,6200],["2013-05-17",4540.27,4540.27,4540.27,4540.27,0],["2013-05-20",4468.2,4648.37,4468.2,4648.37,600],["2013-05-21",4504.23,4648.37,4504.23,4648.37,2100],["2013-05-22",4432.17,4432.17,4432.17,4432.17,2000],["2013-05-23",4540.27,4540.27,4540.27,4540.27,100],["2013-05-24",4612.34,4612.34,4612.34,4612.34,8000],["2013-05-27",4684.4,4684.4,4684.4,4684.4,100],["2013-05-28",4576.3,4612.34,4576.3,4612.34,1500],["2013-05-29",4612.34,4684.4,4612.34,4684.4,1100],["2013-05-30",4612.34,4684.4,4612.34,4684.4,12100],["2013-05-31",4684.4,4792.5,4684.4,4792.5,2900],["2013-06-03",4756.47,4756.47,4684.4,4756.47,1900],["2013-06-04",4756.47,4756.47,4684.4,4684.4,700],["2013-06-05",4684.4,4684.4,4684.4,4684.4,310],["2013-06-06",4756.47,4756.47,4756.47,4756.47,100],["2013-06-07",4756.47,4756.47,4756.47,4756.47,80],["2013-06-10",4756.47,4756.47,4756.47,4756.47,2100],["2013-06-11",4756.47,4756.47,4684.4,4684.4,5100],["2013-06-12",4792.5,4792.5,4540.27,4684.4,900],["2013-06-13",4612.34,4612.34,4612.34,4612.34,2700],["2013-06-14",4684.4,4684.4,4684.4,4684.4,5400],["2013-06-17",4612.34,4612.34,4612.34,4612.34,100],["2013-06-18",4684.4,5044.74,4612.34,5008.71,13600],["2013-06-19",5080.78,5080.78,4864.57,4936.64,500],["2013-06-20",4936.64,4936.64,4792.5,4936.64,2200],["2013-06-21",4936.64,4936.64,4864.57,4936.64,1300],["2013-06-24",5044.74,5405.08,4648.37,4972.67,7100],["2013-06-25",4972.67,4972.67,4792.5,4864.57,3900],["2013-06-26",4864.57,4864.57,4540.27,4864.57,1400],["2013-06-27",4864.57,5080.78,4864.57,4900.61,8800],["2013-06-28",4900.61,5044.74,4900.61,4900.61,2900],["2013-07-01",5044.74,5044.74,4900.61,5008.71,7200],["2013-07-02",4720.44,4720.44,4720.44,4720.44,200],["2013-07-03",4684.4,4864.57,4684.4,4864.57,1300],["2013-07-04",4864.57,4972.67,4864.57,4972.67,200],["2013-07-05",4972.67,4972.67,4972.67,4972.67,0],["2013-07-08",4972.67,4972.67,4972.67,4972.67,0],["2013-07-09",4972.67,4972.67,4972.67,4972.67,0],["2013-07-10",4936.64,4936.64,4792.5,4792.5,7700],["2013-07-11",4792.5,4792.5,4792.5,4792.5,5000],["2013-07-12",4792.5,4792.5,4792.5,4792.5,7100],["2013-07-15",4756.47,4756.47,4756.47,4756.47,2000],["2013-07-16",4756.47,4756.47,4756.47,4756.47,0],["2013-07-17",4756.47,4756.47,4756.47,4756.47,4000],["2013-07-18",4756.47,4792.5,4756.47,4792.5,25500],["2013-07-19",4756.47,4864.57,4756.47,4864.57,240],["2013-07-22",4792.5,4864.57,4792.5,4864.57,2000],["2013-07-23",4612.34,4828.54,4396.13,4828.54,4100],["2013-07-24",4684.4,4684.4,4684.4,4684.4,4000],["2013-07-25",4684.4,4684.4,4648.37,4648.37,700],["2013-07-26",4648.37,4684.4,4648.37,4648.37,2300],["2013-07-29",4684.4,4684.4,4648.37,4648.37,6200],["2013-07-30",4215.96,4684.4,4215.96,4504.23,19700],["2013-07-31",4504.23,4504.23,4504.23,4504.23,0],["2013-08-01",4612.34,4684.4,4612.34,4612.34,1000],["2013-08-02",4576.3,4576.3,4576.3,4576.3,300],["2013-08-05",4684.4,4684.4,4684.4,4684.4,100],["2013-08-06",4684.4,4684.4,4684.4,4684.4,100],["2013-08-07",4288.03,4972.67,4288.03,4936.64,7000],["2013-08-08",4576.3,4900.61,4576.3,4900.61,400],["2013-08-09",4684.4,4684.4,4684.4,4684.4,100],["2013-08-12",4684.4,4684.4,4684.4,4684.4,200],["2013-08-13",4864.57,4864.57,4864.57,4864.57,100],["2013-08-14",4864.57,4864.57,4864.57,4864.57,0],["2013-08-15",4864.57,4972.67,4864.57,4972.67,1760],["2013-08-16",5405.08,5405.08,4864.57,4864.57,7100],["2013-08-19",4900.61,5044.74,4900.61,4972.67,2500],["2013-08-20",4972.67,4972.67,4972.67,4972.67,0],["2013-08-21",5080.78,5152.84,5080.78,5152.84,1300],["2013-08-22",4864.57,4864.57,4864.57,4864.57,7100],["2013-08-23",4972.67,5152.84,4972.67,5152.84,600],["2013-08-26",4936.64,4936.64,4936.64,4936.64,500],["2013-08-27",5044.74,5044.74,5044.74,5044.74,100],["2013-08-28",4864.57,4864.57,4864.57,4864.57,100],["2013-08-29",4864.57,4864.57,4864.57,4864.57,0],["2013-08-30",5008.71,5333.01,5008.71,5333.01,400],["2013-09-03",4900.61,5477.15,4864.57,4864.57,11900],["2013-09-04",4900.61,4900.61,4864.57,4864.57,8000],["2013-09-05",5260.94,5260.94,5260.94,5260.94,1000],["2013-09-06",5152.84,5152.84,5152.84,5152.84,400],["2013-09-09",4864.57,4864.57,4864.57,4864.57,100],["2013-09-10",4936.64,4936.64,4936.64,4936.64,100],["2013-09-11",5080.78,5080.78,4864.57,4864.57,200],["2013-09-12",5224.91,5224.91,5224.91,5224.91,100],["2013-09-13",5080.78,5080.78,5080.78,5080.78,200],["2013-09-16",5116.81,5116.81,5116.81,5116.81,900],["2013-09-17",4612.34,5080.78,4612.34,5080.78,300],["2013-09-18",5080.78,5080.78,5080.78,5080.78,0],["2013-09-19",4576.3,4576.3,4576.3,4576.3,200],["2013-09-20",5008.71,5008.71,5008.71,5008.71,1350],["2013-09-23",5008.71,5008.71,5008.71,5008.71,0],["2013-09-24",5008.71,5008.71,5008.71,5008.71,0],["2013-09-25",5008.71,5008.71,5008.71,5008.71,800],["2013-09-26",4612.34,4612.34,4612.34,4612.34,100],["2013-09-27",5044.74,5044.74,5044.74,5044.74,200],["2013-09-30",5044.74,5044.74,5044.74,5044.74,0],["2013-10-01",5044.74,5044.74,5044.74,5044.74,2300],["2013-10-02",5044.74,5044.74,5044.74,5044.74,200],["2013-10-03",5044.74,5044.74,5044.74,5044.74,0],["2013-10-04",5044.74,5044.74,5044.74,5044.74,0],["2013-10-07",5044.74,5044.74,5044.74,5044.74,0],["2013-10-08",5116.81,5224.91,5116.81,5224.91,1100],["2013-10-09",5080.78,5080.78,5080.78,5080.78,100],["2013-10-10",5080.78,5080.78,5080.78,5080.78,0],["2013-10-11",5044.74,5188.88,5044.74,5188.88,1100],["2013-10-14",5188.88,5188.88,5188.88,5188.88,1040],["2013-10-15",5188.88,5188.88,5188.88,5188.88,0],["2013-10-16",4900.61,4900.61,4900.61,4900.61,220],["2013-10-17",5369.05,5369.05,5369.05,5369.05,100],["2013-10-18",5369.05,5369.05,5369.05,5369.05,0],["2013-10-21",5369.05,5369.05,5369.05,5369.05,0],["2013-10-22",5369.05,5369.05,5008.71,5008.71,1100],["2013-10-23",5044.74,5080.78,5044.74,5080.78,3000],["2013-10-24",5008.71,5008.71,5008.71,5008.71,1000],["2013-10-25",5044.74,5044.74,5044.74,5044.74,1000],["2013-10-28",5116.81,5116.81,5116.81,5116.81,200],["2013-10-29",5044.74,5044.74,4900.61,4900.61,1100],["2013-10-30",4900.61,5008.71,4900.61,5008.71,1000],["2013-10-31",5008.71,5008.71,5008.71,5008.71,0],["2013-11-01",5116.81,5116.81,5116.81,5116.81,500],["2013-11-04",5152.84,5152.84,5080.78,5116.81,900],["2013-11-05",5621.28,5621.28,5188.88,5260.94,3800],["2013-11-06",5260.94,5260.94,5260.94,5260.94,0],["2013-11-07",5260.94,5260.94,5044.74,5260.94,20300],["2013-11-08",5044.74,5260.94,5044.74,5260.94,28700],["2013-11-11",5260.94,5621.28,5260.94,5549.22,42100],["2013-11-12",5477.15,5513.18,5477.15,5513.18,14700],["2013-11-13",5513.18,5585.25,5477.15,5585.25,13700],["2013-11-14",5549.22,5621.28,5513.18,5621.28,5100],["2013-11-15",5621.28,5693.35,5621.28,5621.28,4000],["2013-11-18",5621.28,5621.28,5621.28,5621.28,7800],["2013-11-19",5513.18,5729.39,5513.18,5729.39,1300],["2013-11-20",5657.32,5729.39,5657.32,5729.39,4300],["2013-11-21",5657.32,5657.32,5657.32,5657.32,5000],["2013-11-22",5657.32,5765.42,5657.32,5765.42,800],["2013-11-25",5837.49,5837.49,5837.49,5837.49,200],["2013-11-26",5765.42,5945.59,5765.42,5909.55,5100],["2013-11-27",5873.52,5873.52,5873.52,5873.52,200],["2013-11-28",5873.52,5873.52,5873.52,5873.52,0],["2013-11-29",5765.42,5765.42,5657.32,5657.32,1100],["2013-12-02",5765.42,5801.45,5765.42,5801.45,700],["2013-12-03",5585.25,5585.25,5549.22,5549.22,2100],["2013-12-04",5765.42,5765.42,5765.42,5765.42,3600],["2013-12-05",5873.52,5873.52,5801.45,5801.45,200],["2013-12-06",5801.45,5801.45,5729.39,5765.42,6420],["2013-12-09",5657.32,5873.52,5585.25,5873.52,1100],["2013-12-10",5873.52,5873.52,5765.42,5765.42,1500],["2013-12-11",5765.42,5945.59,5765.42,5873.52,15800],["2013-12-12",5765.42,5765.42,5765.42,5765.42,100],["2013-12-13",5765.42,5765.42,5765.42,5765.42,0],["2013-12-16",5585.25,5585.25,5585.25,5585.25,300],["2013-12-17",5765.42,5765.42,5765.42,5765.42,100],["2013-12-18",5837.49,5945.59,5837.49,5945.59,13100],["2013-12-19",6017.66,6017.66,6017.66,6017.66,100],["2013-12-20",6017.66,6017.66,5441.11,5441.11,1100],["2013-12-23",5945.59,5981.62,5765.42,5765.42,7900],["2013-12-24",5945.59,6125.76,5945.59,6125.76,21500],["2013-12-25",6125.76,6305.93,6125.76,6305.93,17000],["2013-12-26",6125.76,6125.76,6125.76,6125.76,5000],["2013-12-27",6305.93,6305.93,6305.93,6305.93,4000],["2013-12-30",6486.1,6486.1,6197.83,6197.83,10500],["2013-12-31",6414.03,6486.1,6341.96,6341.96,1600],["2014-01-02",6450.06,6666.27,6450.06,6486.1,17400],["2014-01-03",6486.1,6486.1,6486.1,6486.1,4100],["2014-01-06",6630.23,6630.23,6630.23,6630.23,1200],["2014-01-07",6666.27,6810.4,6666.27,6810.4,1800],["2014-01-08",6810.4,6810.4,6810.4,6810.4,90],["2014-01-09",6846.43,6846.43,6846.43,6846.43,1610],["2014-01-10",6666.27,6810.4,6666.27,6810.4,1200],["2014-01-13",6630.23,6630.23,6630.23,6630.23,100],["2014-01-14",6738.33,6738.33,6738.33,6738.33,100],["2014-01-15",6774.37,6774.37,6486.1,6666.27,2700],["2014-01-16",6882.47,6882.47,6666.27,6666.27,1200],["2014-01-17",6486.1,6630.23,6486.1,6630.23,300],["2014-01-20",6486.1,6630.23,6486.1,6630.23,600],["2014-01-21",6486.1,6702.3,6486.1,6666.27,1500],["2014-01-22",6666.27,6666.27,6666.27,6666.27,0],["2014-01-23",6702.3,6702.3,6666.27,6666.27,2700],["2014-01-24",6990.57,7026.6,6846.43,6846.43,14100],["2014-01-27",6846.43,7026.6,6846.43,7026.6,4850],["2014-02-06",7026.6,7567.11,7026.6,7567.11,16200],["2014-02-07",7206.77,7567.11,6846.43,7567.11,5600],["2014-02-10",7567.11,7747.28,7386.94,7675.21,2000],["2014-02-11",7206.77,7927.45,7206.77,7567.11,8000],["2014-02-12",7567.11,7891.42,7567.11,7891.42,400],["2014-02-13",7531.08,7531.08,7495.04,7495.04,900],["2014-02-14",7495.04,8215.72,7495.04,8215.72,19000],["2014-02-17",7603.15,9008.47,7603.15,8107.62,10100],["2014-02-18",7999.52,8287.79,7999.52,8251.76,12940],["2014-02-19",8612.09,8612.09,8215.72,8287.79,1060],["2014-02-20",7747.28,8251.76,7747.28,8251.76,280],["2014-02-21",8251.76,8251.76,8251.76,8251.76,0],["2014-02-24",7927.45,8648.13,7927.45,8576.06,1700],["2014-02-25",7927.45,8503.99,7819.35,8503.99,7100],["2014-02-26",8503.99,8503.99,8503.99,8503.99,0],["2014-02-27",7747.28,8828.3,7747.28,8828.3,700],["2014-02-28",7963.48,8828.3,7963.48,8828.3,4600],["2014-03-03",8828.3,8828.3,8828.3,8828.3,0],["2014-03-04",8828.3,8828.3,8828.3,8828.3,0],["2014-03-05",8287.79,8467.96,8287.79,8395.89,4900],["2014-03-06",8215.72,8720.2,8215.72,8648.13,3400],["2014-03-07",8720.2,8720.2,8287.79,8648.13,6100],["2014-03-10",8648.13,8648.13,8648.13,8648.13,0],["2014-03-11",8648.13,8648.13,8648.13,8648.13,30],["2014-03-12",8035.55,8648.13,8035.55,8648.13,600],["2014-03-13",8107.62,8287.79,8107.62,8287.79,800],["2014-03-14",8287.79,8287.79,7927.45,8287.79,2700],["2014-03-17",8251.76,8251.76,8215.72,8215.72,1300],["2014-03-18",8467.96,8467.96,7927.45,8287.79,7300],["2014-03-19",8215.72,8287.79,8215.72,8287.79,400],["2014-03-20",8107.62,8107.62,8107.62,8107.62,1160],["2014-03-21",8287.79,8287.79,8215.72,8215.72,300],["2014-03-24",8107.62,8215.72,8107.62,8215.72,1400],["2014-03-25",8215.72,8215.72,7927.45,8215.72,1100],["2014-03-26",7927.45,8107.62,7567.11,8107.62,2210],["2014-03-27",8215.72,8900.37,7747.28,8792.26,19300],["2014-03-28",8648.13,8648.13,7927.45,8395.89,5500],["2014-03-31",8828.3,8828.3,8215.72,8287.79,800],["2014-04-01",8287.79,8287.79,8287.79,8287.79,0],["2014-04-02",7747.28,8251.76,7747.28,8179.69,1300],["2014-04-03",8179.69,8179.69,8179.69,8179.69,0],["2014-04-04",7603.15,7603.15,7422.98,7422.98,1600],["2014-04-07",6846.43,7891.42,6846.43,7639.18,400],["2014-04-08",7026.6,7855.38,7026.6,7567.11,1200],["2014-04-10",7026.6,7855.38,7026.6,7819.35,900],["2014-04-11",7206.77,7747.28,7206.77,7747.28,200],["2014-04-14",7927.45,7927.45,7711.25,7711.25,300],["2014-04-15",7747.28,7927.45,7675.21,7927.45,2000],["2014-04-16",7206.77,7927.45,7206.77,7927.45,1600],["2014-04-17",7386.94,7855.38,7314.88,7855.38,2300],["2014-04-18",7386.94,7711.25,7386.94,7711.25,1100],["2014-04-21",7026.6,7675.21,7026.6,7675.21,1500],["2014-04-22",7026.6,7026.6,7026.6,7026.6,1600],["2014-04-23",6738.33,7350.91,6738.33,7350.91,1110],["2014-04-24",7350.91,7350.91,7350.91,7350.91,0],["2014-04-25",7206.77,7747.28,7206.77,7747.28,5600],["2014-04-28",7026.6,7675.21,7026.6,7675.21,5100],["2014-04-29",7495.04,7495.04,7495.04,7495.04,100],["2014-05-05",7495.04,7495.04,7495.04,7495.04,0],["2014-05-06",6846.43,7134.71,6846.43,7134.71,860],["2014-05-07",7386.94,7386.94,7206.77,7206.77,300],["2014-05-08",6666.27,6702.3,6486.1,6486.1,8600],["2014-05-09",7134.71,7134.71,6846.43,6846.43,5600],["2014-05-12",6486.1,7386.94,6486.1,7386.94,1100],["2014-05-13",7386.94,7386.94,7386.94,7386.94,0],["2014-05-14",7386.94,7386.94,7386.94,7386.94,0],["2014-05-15",6846.43,7206.77,6666.27,7206.77,2500],["2014-05-16",7206.77,7206.77,7206.77,7206.77,0],["2014-05-19",7206.77,7206.77,7206.77,7206.77,0],["2014-05-20",6486.1,6846.43,6486.1,6846.43,2100],["2014-05-21",6846.43,6846.43,6846.43,6846.43,6000],["2014-05-22",6594.2,7206.77,6594.2,7170.74,6100],["2014-05-23",7026.6,7026.6,7026.6,7026.6,4500],["2014-05-26",7098.67,7098.67,7098.67,7098.67,300],["2014-05-27",6846.43,6846.43,6846.43,6846.43,500],["2014-05-28",7479.63,7479.63,7479.63,7479.63,100],["2014-05-29",7519.21,8191.98,7123.46,7717.08,1300],["2014-05-30",7123.46,7717.08,7123.46,7717.08,4100],["2014-06-02",7202.61,7202.61,7202.61,7202.61,200],["2014-06-03",7321.33,7321.33,7202.61,7321.33,4300],["2014-06-04",7123.46,7321.33,7123.46,7321.33,3500],["2014-06-05",7321.33,7321.33,7321.33,7321.33,0],["2014-06-06",7123.46,7123.46,7123.46,7123.46,500],["2014-06-09",6727.71,7083.88,6727.71,7083.88,1100],["2014-06-10",7083.88,7083.88,7083.88,7083.88,0],["2014-06-11",7281.76,7281.76,7281.76,7281.76,100],["2014-06-12",7242.18,7242.18,7242.18,7242.18,300],["2014-06-13",7242.18,7242.18,7242.18,7242.18,0],["2014-06-16",7242.18,7242.18,7242.18,7242.18,0],["2014-06-17",7123.46,7123.46,6925.58,6925.58,1500],["2014-06-18",6925.58,7281.76,6925.58,7281.76,1400],["2014-06-19",7281.76,7281.76,7281.76,7281.76,0],["2014-06-20",6886.01,7123.46,6767.29,7123.46,4100],["2014-06-23",6925.58,6925.58,6925.58,6925.58,2700],["2014-06-24",7083.88,7083.88,7083.88,7083.88,100],["2014-06-25",7123.46,7756.65,7123.46,7717.08,11300],["2014-06-26",7717.08,7717.08,7717.08,7717.08,0],["2014-06-27",7717.08,7717.08,7717.08,7717.08,0],["2014-06-30",7717.08,7717.08,7717.08,7717.08,0],["2014-07-01",7440.06,7440.06,7440.06,7440.06,4800],["2014-07-02",7598.36,7598.36,7598.36,7598.36,100],["2014-07-03",7598.36,7598.36,7598.36,7598.36,0],["2014-07-04",7321.33,7598.36,7321.33,7598.36,200],["2014-07-07",7598.36,7598.36,7598.36,7598.36,0],["2014-07-08",7598.36,7598.36,7598.36,7598.36,0],["2014-07-09",7558.78,7717.08,7519.21,7717.08,2300],["2014-07-10",7519.21,7717.08,7519.21,7717.08,1700],["2014-07-11",7519.21,7519.21,7519.21,7519.21,1000],["2014-07-14",7519.21,7519.21,7519.21,7519.21,40],["2014-07-15",8271.13,8271.13,8271.13,8271.13,1400],["2014-07-16",7717.08,8310.7,7717.08,7717.08,4200],["2014-07-17",8112.83,8112.83,7914.95,7914.95,700],["2014-07-18",7914.95,7914.95,7914.95,7914.95,0],["2014-07-21",7914.95,7914.95,7914.95,7914.95,0],["2014-07-22",7914.95,7914.95,7914.95,7914.95,0],["2014-07-23",7796.23,7796.23,7519.21,7796.23,1400],["2014-07-24",7796.23,7796.23,7796.23,7796.23,0],["2014-07-25",7914.95,7914.95,7914.95,7914.95,14590],["2014-07-28",7519.21,7756.65,7519.21,7756.65,300],["2014-07-29",7519.21,7717.08,7519.21,7717.08,1000],["2014-07-30",7519.21,7835.8,7519.21,7835.8,2100],["2014-07-31",7914.95,7914.95,7796.23,7914.95,6900],["2014-08-01",7835.8,7914.95,7835.8,7914.95,14000],["2014-08-04",8271.13,8310.7,8271.13,8310.7,2100],["2014-08-05",8310.7,8310.7,8310.7,8310.7,0],["2014-08-06",7954.53,8310.7,7954.53,8310.7,1100],["2014-08-07",8112.83,8112.83,8112.83,8112.83,1200],["2014-08-08",8152.4,8152.4,8152.4,8152.4,1200],["2014-08-11",8152.4,8310.7,8152.4,8310.7,1500],["2014-08-12",8152.4,8310.7,8152.4,8310.7,4000],["2014-08-13",8310.7,8310.7,8310.7,8310.7,3700],["2014-08-14",8231.55,8231.55,8231.55,8231.55,500],["2014-08-15",8152.4,8152.4,8152.4,8152.4,1000],["2014-08-18",8152.4,8152.4,8152.4,8152.4,0],["2014-08-19",8152.4,8231.55,8152.4,8231.55,3100],["2014-08-20",8706.45,8706.45,8231.55,8469.0,3800],["2014-08-21",8469.0,8666.87,8469.0,8666.87,7900],["2014-08-22",8666.87,8666.87,8666.87,8666.87,2600],["2014-08-25",8904.32,8904.32,8785.6,8785.6,1100],["2014-08-26",8864.75,8864.75,8706.45,8706.45,1900],["2014-08-27",9577.09,9577.09,9577.09,9577.09,100],["2014-08-28",9497.94,9537.52,9102.2,9497.94,37200],["2014-08-29",9300.07,9458.37,9300.07,9458.37,3760],["2014-09-03",9458.37,9458.37,8627.3,8943.9,2900],["2014-09-04",9260.5,9260.5,9260.5,9260.5,4000],["2014-09-05",8627.3,9023.05,8627.3,9023.05,700],["2014-09-08",9023.05,9023.05,9023.05,9023.05,3000],["2014-09-09",9023.05,9023.05,9023.05,9023.05,0],["2014-09-10",9023.05,9023.05,9023.05,9023.05,0],["2014-09-11",8904.32,9023.05,8904.32,9023.05,600],["2014-09-12",9023.05,9023.05,9023.05,9023.05,2290],["2014-09-15",9023.05,9497.94,9023.05,9497.94,2400],["2014-09-16",9497.94,9497.94,9497.94,9497.94,0],["2014-09-17",9300.07,9497.94,9300.07,9497.94,2600],["2014-09-18",9418.79,9418.79,9418.79,9418.79,200],["2014-09-19",9102.2,9300.07,9023.05,9141.77,3510],["2014-09-22",9300.07,9300.07,8904.32,8904.32,600],["2014-09-23",9102.2,9300.07,9102.2,9300.07,3790],["2014-09-24",9418.79,9418.79,9418.79,9418.79,2200],["2014-09-25",9418.79,9418.79,9418.79,9418.79,10],["2014-09-26",9418.79,10289.44,8943.9,9695.82,1900],["2014-09-29",9577.09,9577.09,9577.09,9577.09,200],["2014-09-30",9577.09,9577.09,9577.09,9577.09,0],["2014-10-01",8864.75,9102.2,8785.6,9102.2,1600],["2014-10-02",9102.2,9102.2,9102.2,9102.2,0],["2014-10-03",9102.2,9102.2,9102.2,9102.2,0],["2014-10-06",9458.37,9458.37,9458.37,9458.37,200],["2014-10-07",9497.94,9497.94,8904.32,9418.79,6100],["2014-10-08",9418.79,9418.79,9418.79,9418.79,0],["2014-10-09",9418.79,9418.79,9418.79,9418.79,0],["2014-10-10",9418.79,9418.79,9418.79,9418.79,0],["2014-10-13",8943.9,9181.35,8943.9,9181.35,600],["2014-10-14",9418.79,9418.79,9418.79,9418.79,100],["2014-10-15",8904.32,9181.35,8904.32,9181.35,3700],["2014-10-16",9854.12,9854.12,8904.32,9102.2,1200],["2014-10-17",9893.69,9893.69,9893.69,9893.69,1100],["2014-10-20",9893.69,9893.69,9893.69,9893.69,0],["2014-10-21",9893.69,9893.69,9893.69,9893.69,0],["2014-10-22",9893.69,9893.69,9893.69,9893.69,0],["2014-10-23",9893.69,9893.69,9893.69,9893.69,0],["2014-10-24",9497.94,9893.69,9181.35,9300.07,16300],["2014-10-27",9497.94,9497.94,9300.07,9497.94,15900],["2014-10-28",9497.94,10289.44,9497.94,9893.69,13970],["2014-10-29",9497.94,10210.29,9497.94,10091.57,15930],["2014-10-30",10091.57,10091.57,10091.57,10091.57,0],["2014-10-31",10091.57,10091.57,9972.84,10051.99,900],["2014-11-03",10210.29,10210.29,10210.29,10210.29,300],["2014-11-04",9695.82,10131.14,9695.82,10091.57,5400],["2014-11-05",10091.57,10091.57,10091.57,10091.57,0],["2014-11-06",10091.57,10091.57,10091.57,10091.57,0],["2014-11-07",10289.44,10289.44,10289.44,10289.44,100],["2014-11-10",10289.44,10289.44,10289.44,10289.44,0],["2014-11-11",9497.94,9893.69,9497.94,9893.69,2100],["2014-11-12",10051.99,10051.99,10051.99,10051.99,100],["2014-11-13",9577.09,9893.69,9577.09,9893.69,1100],["2014-11-14",10289.44,10289.44,10289.44,10289.44,100],["2014-11-17",10289.44,10289.44,10289.44,10289.44,0],["2014-11-18",10289.44,10289.44,10289.44,10289.44,0],["2014-11-19",9577.09,10091.57,9537.52,10091.57,3300],["2014-11-20",10091.57,10091.57,10091.57,10091.57,0],["2014-11-21",9616.67,9616.67,9537.52,9577.09,5100],["2014-11-24",10091.57,10091.57,9577.09,9972.84,3600],["2014-11-25",9616.67,10289.44,9616.67,10249.87,2410],["2014-11-26",9656.24,9893.69,9300.07,9893.69,15200],["2014-11-27",10289.44,10289.44,10249.87,10249.87,600],["2014-11-28",10289.44,10289.44,10249.87,10249.87,1600],["2014-12-01",10249.87,10249.87,10249.87,10249.87,0],["2014-12-02",10249.87,10249.87,10249.87,10249.87,0],["2014-12-03",10091.57,10289.44,10091.57,10289.44,800],["2014-12-04",10289.44,10289.44,10289.44,10289.44,9700],["2014-12-05",10289.44,10329.01,10289.44,10289.44,8030],["2014-12-08",10289.44,10685.19,9972.84,10685.19,4500],["2014-12-09",10289.44,10289.44,10289.44,10289.44,3000],["2014-12-10",10289.44,10685.19,10289.44,10685.19,5400],["2014-12-11",11476.68,11476.68,10685.19,11080.94,8700],["2014-12-12",10685.19,11357.96,10685.19,11357.96,1100],["2014-12-15",11674.56,11674.56,11674.56,11674.56,100],["2014-12-16",11674.56,12268.18,11397.53,11634.98,10300],["2014-12-17",11476.68,12070.3,11476.68,11476.68,1200],["2014-12-18",11634.98,11872.43,10368.59,11793.28,4300],["2014-12-19",11832.86,11832.86,11793.28,11793.28,23600],["2014-12-22",12070.3,12070.3,12070.3,12070.3,500],["2014-12-23",12030.73,12030.73,11872.43,12030.73,12200],["2014-12-24",11080.94,12070.3,11080.94,12070.3,1100],["2014-12-25",12070.3,12070.3,12070.3,12070.3,100],["2014-12-26",12070.3,12070.3,12070.3,12070.3,0],["2014-12-29",12070.3,12070.3,12070.3,12070.3,70],["2014-12-30",11080.94,11872.43,11080.94,11872.43,1100],["2014-12-31",12584.78,12584.78,11793.28,11793.28,300],["2015-01-05",11753.71,11753.71,11753.71,11753.71,100],["2015-01-06",12030.73,12030.73,10764.34,11872.43,600],["2015-01-07",10724.76,11872.43,10685.19,11872.43,500],["2015-01-08",10685.19,11832.86,10685.19,11832.86,500],["2015-01-09",11832.86,11832.86,11832.86,11832.86,0],["2015-01-12",11832.86,11832.86,11832.86,11832.86,20],["2015-01-13",11080.94,11674.56,11080.94,11674.56,2600],["2015-01-14",11674.56,11674.56,11674.56,11674.56,0],["2015-01-15",11674.56,11674.56,11674.56,11674.56,0],["2015-01-16",11674.56,11674.56,11674.56,11674.56,0],["2015-01-19",11674.56,11674.56,11674.56,11674.56,0],["2015-01-20",11674.56,11674.56,11674.56,11674.56,100],["2015-01-21",11674.56,11674.56,11674.56,11674.56,0],["2015-01-22",11793.28,11793.28,11793.28,11793.28,200],["2015-01-23",11793.28,11793.28,11793.28,11793.28,0],["2015-01-26",11278.81,11793.28,11278.81,11793.28,3200],["2015-01-27",11793.28,11793.28,11793.28,11793.28,8000],["2015-01-28",11793.28,11793.28,11793.28,11793.28,0],["2015-01-29",11595.41,11793.28,11595.41,11793.28,10100],["2015-01-30",11872.43,11872.43,11595.41,11595.41,12200],["2015-02-02",11595.41,11595.41,11595.41,11595.41,0],["2015-02-03",11476.68,11555.83,11437.11,11555.83,14000],["2015-02-04",11793.28,11793.28,11793.28,11793.28,100],["2015-02-05",11793.28,11793.28,11793.28,11793.28,0],["2015-02-06",11793.28,11793.28,11793.28,11793.28,0],["2015-02-09",11476.68,11832.86,11476.68,11793.28,13300],["2015-02-10",11476.68,11832.86,11476.68,11832.86,6200],["2015-02-11",11832.86,11832.86,11832.86,11832.86,0],["2015-02-12",11832.86,11832.86,11832.86,11832.86,5100],["2015-02-13",12268.18,12861.8,11832.86,11832.86,15900],["2015-02-24",11476.68,12070.3,11476.68,12070.3,200],["2015-02-25",12070.3,12070.3,12070.3,12070.3,0],["2015-02-26",11476.68,11832.86,11476.68,11832.86,2400],["2015-02-27",11476.68,12980.52,11476.68,12980.52,9300],["2015-03-02",12980.52,12980.52,12980.52,12980.52,0],["2015-03-03",12268.18,12861.8,12268.18,12861.8,10600],["2015-03-04",13178.4,13178.4,13178.4,13178.4,100],["2015-03-05",13653.3,13653.3,12268.18,13178.4,1200],["2015-03-06",13178.4,13178.4,13178.4,13178.4,0],["2015-03-09",13178.4,13178.4,13178.4,13178.4,0],["2015-03-10",13178.4,13455.42,13178.4,13455.42,1100],["2015-03-11",13455.42,13455.42,13455.42,13455.42,0],["2015-03-12",14642.66,14642.66,12109.88,14049.04,300],["2015-03-13",14246.92,14246.92,13455.42,13455.42,600],["2015-03-16",13059.67,13059.67,13059.67,13059.67,6700],["2015-03-17",12663.93,12663.93,12663.93,12663.93,100],["2015-03-18",12663.93,12663.93,12663.93,12663.93,700],["2015-03-19",12268.18,12663.93,12268.18,12663.93,1600],["2015-03-20",11872.43,12466.05,11872.43,12466.05,1060],["2015-03-23",12466.05,12466.05,12466.05,12466.05,0],["2015-03-24",13059.67,13059.67,12466.05,12466.05,200],["2015-03-25",13257.55,13257.55,13257.55,13257.55,800],["2015-03-26",13257.55,13257.55,13257.55,13257.55,0],["2015-03-27",13257.55,13257.55,13257.55,13257.55,0],["2015-03-30",12268.18,13059.67,12268.18,13059.67,1100],["2015-03-31",13455.42,13851.17,12624.35,13455.42,2400],["2015-04-01",13455.42,13455.42,13455.42,13455.42,0],["2015-04-02",12466.05,12466.05,12466.05,12466.05,1200],["2015-04-03",13257.55,13257.55,13257.55,13257.55,100],["2015-04-06",12268.18,13257.55,12149.45,12149.45,6000],["2015-04-07",13059.67,13059.67,12663.93,12663.93,200],["2015-04-08",12663.93,13336.7,12663.93,13336.7,1100],["2015-04-09",12070.3,12584.78,12070.3,12584.78,200],["2015-04-10",12861.8,12861.8,12822.23,12822.23,400],["2015-04-13",12822.23,12822.23,12822.23,12822.23,0],["2015-04-14",13257.55,14049.04,13257.55,14049.04,200],["2015-04-15",14049.04,14049.04,14049.04,14049.04,0],["2015-04-16",15394.59,15394.59,12663.93,13059.67,400],["2015-04-17",13059.67,13059.67,13059.67,13059.67,0],["2015-04-20",13732.44,13732.44,13732.44,13732.44,700],["2015-04-21",13732.44,13732.44,13732.44,13732.44,0],["2015-04-22",13732.44,13732.44,13732.44,13732.44,0],["2015-04-23",12663.93,13455.42,12663.93,13455.42,2000],["2015-04-24",12268.18,14444.79,12268.18,14444.79,2100],["2015-04-27",14444.79,14444.79,14444.79,14444.79,0],["2015-05-04",15038.41,15038.41,13059.67,14603.09,1200],["2015-05-05",14998.84,14998.84,13455.42,13455.42,1100],["2015-05-06",13455.42,13455.42,13455.42,13455.42,0],["2015-05-07",13455.42,13455.42,13455.42,13455.42,0],["2015-05-08",14523.94,14523.94,14523.94,14523.94,100],["2015-05-11",14523.94,14523.94,14523.94,14523.94,0],["2015-05-12",14523.94,14523.94,14523.94,14523.94,0],["2015-05-13",14523.94,14523.94,14523.94,14523.94,0],["2015-05-14",14523.94,14523.94,14523.94,14523.94,0],["2015-05-15",13099.25,13099.25,13099.25,13099.25,100],["2015-05-18",11793.28,11793.28,11793.28,11793.28,100],["2015-05-19",10645.61,10645.61,10645.61,10645.61,200],["2015-05-20",10249.87,10606.04,9893.69,10606.04,300],["2015-05-21",10606.04,10606.04,10606.04,10606.04,0],["2015-05-22",10606.04,10606.04,9616.67,10566.46,5800],["2015-05-25",10606.04,10606.04,10606.04,10606.04,100],["2015-05-26",9814.54,9814.54,9814.54,9814.54,8200],["2015-05-27",9814.54,10724.76,9814.54,10724.76,5200],["2015-05-28",11437.11,11437.11,9695.82,10724.76,500],["2015-05-29",11476.68,11476.68,9735.39,10724.76,5800],["2015-06-01",10685.19,11199.66,10685.19,11199.66,5100],["2015-06-02",12228.6,12228.6,12228.6,12228.6,100],["2015-06-03",12149.45,12149.45,12149.45,12149.45,200],["2015-06-04",12149.45,12149.45,12149.45,12149.45,0],["2015-06-05",12149.45,12149.45,12149.45,12149.45,0],["2015-06-08",12149.45,12149.45,12149.45,12149.45,40],["2015-06-09",11674.56,11674.56,11674.56,11674.56,1000],["2015-06-10",11634.98,11634.98,11634.98,11634.98,2900],["2015-06-11",12703.5,12703.5,12703.5,12703.5,100],["2015-06-12",12703.5,12703.5,12703.5,12703.5,0],["2015-06-15",12703.5,12703.5,12703.5,12703.5,0],["2015-06-16",12703.5,12703.5,12703.5,12703.5,0],["2015-06-17",12703.5,12703.5,12703.5,12703.5,0],["2015-06-18",12703.5,12703.5,12703.5,12703.5,0],["2015-06-19",12703.5,12703.5,12703.5,12703.5,0],["2015-06-22",11453.98,11453.98,11453.98,11453.98,400],["2015-06-23",10329.4,11453.98,10329.4,10329.4,8300],["2015-06-24",9579.69,10287.75,9579.69,10287.75,14000],["2015-06-25",9996.2,11287.37,9996.2,11287.37,5100],["2015-06-26",10162.8,10162.8,10162.8,10162.8,2700],["2015-06-29",9996.2,9996.2,9996.2,9996.2,600],["2015-06-30",9954.55,9954.55,9954.55,9954.55,200],["2015-07-01",9954.55,9954.55,9954.55,9954.55,700],["2015-07-02",9954.55,9954.55,9954.55,9954.55,100],["2015-07-03",9912.9,9912.9,9912.9,9912.9,5900],["2015-07-06",9996.2,9996.2,9954.55,9954.55,600],["2015-07-07",9954.55,9954.55,9954.55,9954.55,200],["2015-07-08",9954.55,10912.52,9954.55,10912.52,3600],["2015-07-09",11662.23,11662.23,11662.23,11662.23,100],["2015-07-10",10829.21,11662.23,10496.01,10829.21,800],["2015-07-13",11245.72,11245.72,9996.2,10579.31,1600],["2015-07-14",9538.04,10537.66,9538.04,10537.66,200],["2015-07-15",10537.66,10537.66,10537.66,10537.66,40],["2015-07-16",10537.66,10537.66,10537.66,10537.66,0],["2015-07-17",9579.69,10287.75,9579.69,10287.75,4600],["2015-07-20",10121.15,10121.15,10121.15,10121.15,200],["2015-07-21",10121.15,10121.15,10121.15,10121.15,100],["2015-07-22",10121.15,10121.15,10121.15,10121.15,0],["2015-07-23",10371.05,10371.05,10371.05,10371.05,300],["2015-07-24",9996.2,9996.2,9996.2,9996.2,800],["2015-07-27",10037.85,10037.85,10037.85,10037.85,800],["2015-07-28",10037.85,10037.85,10037.85,10037.85,0],["2015-07-29",10037.85,10037.85,10037.85,10037.85,0],["2015-07-30",10037.85,10037.85,10037.85,10037.85,0],["2015-07-31",10037.85,10037.85,10037.85,10037.85,0],["2015-08-03",10037.85,10037.85,10037.85,10037.85,0],["2015-08-04",9829.59,9829.59,9829.59,9829.59,400],["2015-08-05",10412.71,10412.71,10412.71,10412.71,100],["2015-08-06",11453.98,11453.98,10329.4,10329.4,1200],["2015-08-07",10329.4,10329.4,10329.4,10329.4,0],["2015-08-10",10329.4,10329.4,10329.4,10329.4,0],["2015-08-11",9912.9,9912.9,9912.9,9912.9,300],["2015-08-12",9371.43,9996.2,9371.43,9996.2,300],["2015-08-13",10287.75,10287.75,10287.75,10287.75,100],["2015-08-14",10287.75,10287.75,10287.75,10287.75,0],["2015-08-17",10287.75,10287.75,10287.75,10287.75,0],["2015-08-18",11287.37,11287.37,11287.37,11287.37,100],["2015-08-19",10162.8,10162.8,10162.8,10162.8,100],["2015-08-20",10329.4,10329.4,10329.4,10329.4,100],["2015-08-21",10329.4,10329.4,10329.4,10329.4,30],["2015-08-24",10329.4,10329.4,10329.4,10329.4,0],["2015-08-25",10329.4,10329.4,10329.4,10329.4,0],["2015-08-26",10287.75,10287.75,10287.75,10287.75,5520],["2015-08-27",10287.75,10287.75,10287.75,10287.75,140],["2015-08-28",10287.75,10287.75,10287.75,10287.75,0],["2015-08-31",10287.75,10287.75,10287.75,10287.75,0],["2015-09-01",10287.75,10287.75,10287.75,10287.75,0],["2015-09-03",11245.72,11245.72,9996.2,11120.77,600],["2015-09-04",10037.85,10037.85,10037.85,10037.85,1000],["2015-09-07",10287.75,10287.75,10037.85,10204.45,5100],["2015-09-08",10162.8,10162.8,10037.85,10037.85,6100],["2015-09-09",10829.21,10829.21,10037.85,10037.85,200],["2015-09-10",10412.71,10412.71,10412.71,10412.71,100],["2015-09-11",11037.47,11037.47,9996.2,10704.26,600],["2015-09-14",11662.23,11662.23,11662.23,11662.23,200],["2015-09-15",10496.01,11620.58,10496.01,11578.93,1000],["2015-09-16",10454.36,11037.47,10454.36,11037.47,200],["2015-09-17",11037.47,11037.47,11037.47,11037.47,0],["2015-09-18",11578.93,11578.93,11578.93,11578.93,200],["2015-09-21",10454.36,10454.36,10454.36,10454.36,200],["2015-09-22",9579.69,9579.69,9579.69,9579.69,2400],["2015-09-23",10287.75,10287.75,10287.75,10287.75,100],["2015-09-24",10829.21,10829.21,10829.21,10829.21,100],["2015-09-25",10829.21,10829.21,10829.21,10829.21,0],["2015-09-28",10829.21,10829.21,10829.21,10829.21,0],["2015-09-29",11037.47,11037.47,11037.47,11037.47,100],["2015-09-30",9996.2,9996.2,9996.2,9996.2,100],["2015-10-01",10412.71,10412.71,10412.71,10412.71,100],["2015-10-02",10412.71,10412.71,10412.71,10412.71,0],["2015-10-05",10412.71,10412.71,10412.71,10412.71,0],["2015-10-06",10412.71,10412.71,10412.71,10412.71,0],["2015-10-07",9579.69,10162.8,9579.69,10162.8,300],["2015-10-08",10204.45,10204.45,9371.43,9871.24,7000],["2015-10-09",9871.24,9871.24,9871.24,9871.24,0],["2015-10-12",10829.21,10829.21,10829.21,10829.21,100],["2015-10-13",9746.29,9746.29,9746.29,9746.29,200],["2015-10-14",10620.96,10620.96,10620.96,10620.96,300],["2015-10-15",10620.96,10620.96,10620.96,10620.96,0],["2015-10-16",11037.47,11037.47,11037.47,11037.47,100],["2015-10-19",9954.55,9954.55,9954.55,9954.55,730],["2015-10-20",10371.05,10371.05,9787.94,9787.94,300],["2015-10-21",9787.94,9787.94,9787.94,9787.94,700],["2015-10-22",10121.15,10121.15,10121.15,10121.15,100],["2015-10-23",10121.15,10121.15,10121.15,10121.15,0],["2015-10-26",10121.15,10121.15,10121.15,10121.15,0],["2015-10-27",10121.15,10121.15,10121.15,10121.15,0],["2015-10-28",10121.15,10121.15,10121.15,10121.15,0],["2015-10-29",10162.8,10162.8,10162.8,10162.8,300],["2015-10-30",10787.56,10787.56,9996.2,10371.05,7200],["2015-11-02",9996.2,9996.2,9996.2,9996.2,300],["2015-11-03",10954.17,10954.17,9912.9,9996.2,800],["2015-11-04",10412.71,10412.71,9912.9,9912.9,600],["2015-11-05",10412.71,10412.71,9538.04,9538.04,1000],["2015-11-06",10204.45,10204.45,9496.39,9496.39,4700],["2015-11-09",10412.71,10412.71,9496.39,9579.69,2500],["2015-11-10",10537.66,10537.66,9579.69,9579.69,2800],["2015-11-11",9163.18,10537.66,9163.18,9621.34,6000],["2015-11-12",9371.43,9912.9,9371.43,9912.9,3400],["2015-11-13",9371.43,9704.64,9371.43,9662.99,3200],["2015-11-16",8746.67,10579.31,8746.67,9371.43,8800],["2015-11-17",9912.9,10287.75,9329.78,9329.78,6700],["2015-11-18",10246.1,10246.1,9454.74,9996.2,1800],["2015-11-19",9704.64,10412.71,9704.64,10412.71,29800],["2015-11-20",10412.71,10829.21,10412.71,10829.21,300],["2015-11-23",11245.72,11453.98,11245.72,11453.98,200],["2015-11-24",10620.96,10829.21,10620.96,10829.21,300],["2015-11-25",10079.5,10412.71,10079.5,10412.71,200],["2015-11-26",9996.2,10204.45,9996.2,10204.45,3100],["2015-11-27",11204.07,11204.07,11204.07,11204.07,300],["2015-11-30",11204.07,11204.07,11204.07,11204.07,0],["2015-12-01",10121.15,11870.48,10121.15,10204.45,1200],["2015-12-02",10829.21,10829.21,9996.2,9996.2,300],["2015-12-03",9996.2,9996.2,9996.2,9996.2,0],["2015-12-04",9579.69,10829.21,9579.69,9787.94,14500],["2015-12-07",10162.8,10162.8,9829.59,9996.2,300],["2015-12-08",9996.2,9996.2,9996.2,9996.2,0],["2015-12-09",9787.94,9787.94,9787.94,9787.94,200],["2015-12-10",10329.4,10704.26,9787.94,10079.5,6500],["2015-12-11",10079.5,10079.5,10079.5,10079.5,0],["2015-12-14",9829.59,9912.9,9829.59,9912.9,200],["2015-12-15",9871.24,9871.24,9871.24,9871.24,400],["2015-12-16",10246.1,10246.1,10246.1,10246.1,1000],["2015-12-17",11245.72,11245.72,11245.72,11245.72,600],["2015-12-18",10121.15,10829.21,10121.15,10829.21,400],["2015-12-21",11662.23,11662.23,10037.85,10787.56,1536],["2015-12-22",10204.45,10579.31,10204.45,10579.31,200],["2015-12-23",10579.31,10579.31,10579.31,10579.31,0],["2015-12-24",11204.07,11204.07,9996.2,9996.2,460],["2015-12-25",10620.96,10620.96,10620.96,10620.96,100],["2015-12-28",10037.85,10579.31,9996.2,10579.31,500],["2015-12-29",10579.31,10579.31,10579.31,10579.31,0],["2015-12-30",9787.94,11370.67,9787.94,11370.67,1000],["2015-12-31",12495.25,12495.25,11995.44,11995.44,1026],["2016-01-04",11995.44,11995.44,11995.44,11995.44,0],["2016-01-05",11995.44,11995.44,11995.44,11995.44,0],["2016-01-06",11995.44,11995.44,11995.44,11995.44,0],["2016-01-07",11995.44,11995.44,11995.44,11995.44,0],["2016-01-08",10829.21,11453.98,10829.21,11453.98,200],["2016-01-11",11453.98,11453.98,11453.98,11453.98,0],["2016-01-12",10412.71,11245.72,10412.71,11245.72,400],["2016-01-13",10412.71,11245.72,10121.15,10121.15,1800],["2016-01-14",9954.55,9954.55,9579.69,9954.55,22400],["2016-01-15",10829.21,10829.21,9912.9,10412.71,500],["2016-01-18",9621.34,10412.71,9621.34,10412.71,400],["2016-01-19",10412.71,10412.71,10412.71,10412.71,0],["2016-01-20",10412.71,10412.71,10412.71,10412.71,0],["2016-01-21",9912.9,10954.17,9912.9,10371.05,1100],["2016-01-22",10371.05,10371.05,10371.05,10371.05,0],["2016-01-25",10371.05,10954.17,10371.05,10954.17,300],["2016-01-26",10954.17,10954.17,10954.17,10954.17,0],["2016-01-27",10954.17,10954.17,10954.17,10954.17,0],["2016-01-28",10954.17,10954.17,10954.17,10954.17,0],["2016-01-29",10829.21,12037.09,10829.21,11912.14,1000],["2016-02-01",11912.14,12911.75,11912.14,12911.75,200],["2016-02-02",12911.75,12911.75,12911.75,12911.75,0],["2016-02-03",13328.26,13328.26,13328.26,13328.26,100],["2016-02-04",13328.26,13328.26,13328.26,13328.26,0],["2016-02-05",13328.26,13328.26,13328.26,13328.26,0],["2016-02-15",13328.26,13328.26,13328.26,13328.26,0],["2016-02-16",13328.26,13328.26,13328.26,13328.26,0],["2016-02-17",13328.26,13328.26,13328.26,13328.26,0],["2016-02-18",13328.26,13328.26,13328.26,13328.26,0],["2016-02-19",13328.26,13328.26,13328.26,13328.26,0],["2016-02-22",13328.26,13328.26,13328.26,13328.26,0],["2016-02-23",13328.26,13328.26,13328.26,13328.26,0],["2016-02-24",13328.26,13328.26,13328.26,13328.26,0],["2016-02-25",11995.44,11995.44,11995.44,11995.44,600],["2016-02-26",11995.44,11995.44,11995.44,11995.44,0],["2016-02-29",11995.44,11995.44,11995.44,11995.44,0],["2016-03-01",11995.44,11995.44,11995.44,11995.44,0],["2016-03-02",11995.44,11995.44,11995.44,11995.44,0],["2016-03-03",11995.44,11995.44,11995.44,11995.44,0],["2016-03-04",11995.44,11995.44,11995.44,11995.44,0],["2016-03-07",11995.44,11995.44,11995.44,11995.44,0],["2016-03-08",11995.44,11995.44,11995.44,11995.44,0],["2016-03-09",11995.44,11995.44,11995.44,11995.44,0],["2016-03-10",11995.44,11995.44,11995.44,11995.44,0],["2016-03-11",11995.44,11995.44,11995.44,11995.44,0],["2016-03-14",11995.44,11995.44,11995.44,11995.44,0],["2016-03-15",11995.44,11995.44,11995.44,11995.44,0],["2016-03-16",10829.21,12911.75,10829.21,12911.75,2100],["2016-03-17",12911.75,12911.75,12911.75,12911.75,0],["2016-03-18",11620.58,11620.58,11620.58,11620.58,1200],["2016-03-21",11620.58,11620.58,11620.58,11620.58,0],["2016-03-22",11620.58,11620.58,11620.58,11620.58,0],["2016-03-23",10496.01,10496.01,10496.01,10496.01,100],["2016-03-24",9662.99,9662.99,9662.99,9662.99,100],["2016-03-25",8746.67,8746.67,8746.67,8746.67,1200],["2016-03-28",8746.67,8746.67,8746.67,8746.67,0],["2016-03-29",8038.61,9621.34,7955.31,9621.34,2200],["2016-03-30",9621.34,10496.01,8996.58,10496.01,600],["2016-03-31",9454.74,9579.69,9454.74,9579.69,3100],["2016-04-01",8746.67,8746.67,8746.67,8746.67,410],["2016-04-04",9579.69,9579.69,7913.66,9371.43,300],["2016-04-05",9371.43,9371.43,9371.43,9371.43,0],["2016-04-06",8538.42,9371.43,8538.42,9371.43,400],["2016-04-07",9371.43,9371.43,9371.43,9371.43,0],["2016-04-08",8496.77,9621.34,8455.12,9329.78,600],["2016-04-11",8455.12,9371.43,8413.47,9371.43,400],["2016-04-12",9371.43,9371.43,9371.43,9371.43,0],["2016-04-13",9121.53,9121.53,9121.53,9121.53,100],["2016-04-14",9163.18,9329.78,9163.18,9329.78,230],["2016-04-15",9329.78,9329.78,9329.78,9329.78,0],["2016-04-19",9329.78,9329.78,9329.78,9329.78,0],["2016-04-20",8746.67,9288.13,8746.67,9288.13,800],["2016-04-21",8746.67,9121.53,8746.67,9121.53,1100],["2016-04-22",9601.61,9601.61,9601.61,9601.61,1000],["2016-04-25",9601.61,9601.61,9601.61,9601.61,0],["2016-04-26",9601.61,9601.61,9601.61,9601.61,0],["2016-04-27",9601.61,9601.61,9601.61,9601.61,30],["2016-04-28",9601.61,9601.61,9601.61,9601.61,0],["2016-04-29",9601.61,9601.61,9601.61,9601.61,0],["2016-05-04",8816.02,9121.53,8641.45,9121.53,2000],["2016-05-05",8292.3,9165.17,8248.66,8292.3,2700],["2016-05-06",8074.08,9077.89,7463.07,8728.74,5200],["2016-05-09",7855.86,7855.86,7855.86,7855.86,300],["2016-05-10",7506.71,8554.16,7070.28,8510.52,47700],["2016-05-11",7681.29,7681.29,7681.29,7681.29,2400],["2016-05-12",6982.99,8074.08,6939.35,8074.08,17700],["2016-05-13",7288.5,8117.73,7288.5,8117.73,6200],["2016-05-16",8074.08,8117.73,8074.08,8117.73,5100],["2016-05-17",7332.14,7375.78,7332.14,7375.78,800],["2016-05-18",7986.79,7986.79,7986.79,7986.79,100],["2016-05-19",7855.86,7855.86,7855.86,7855.86,1000],["2016-05-20",7986.79,7986.79,7986.79,7986.79,100],["2016-05-23",7855.86,7855.86,7855.86,7855.86,1600],["2016-05-24",7855.86,7855.86,7855.86,7855.86,0],["2016-05-25",7201.21,8074.08,7070.28,8074.08,700],["2016-05-26",8030.44,8728.74,8030.44,8728.74,1600],["2016-05-27",8728.74,8728.74,8728.74,8728.74,0],["2016-05-30",8728.74,8728.74,8728.74,8728.74,0],["2016-05-31",8728.74,8728.74,8728.74,8728.74,0],["2016-06-01",8728.74,8728.74,8728.74,8728.74,0],["2016-06-02",8728.74,8728.74,8728.74,8728.74,0],["2016-06-03",8728.74,8728.74,8728.74,8728.74,0],["2016-06-06",8728.74,8728.74,8728.74,8728.74,0],["2016-06-07",8728.74,8728.74,8728.74,8728.74,0],["2016-06-08",8728.74,8728.74,8728.74,8728.74,0],["2016-06-09",8728.74,8728.74,8728.74,8728.74,0],["2016-06-10",8728.74,8728.74,8728.74,8728.74,0],["2016-06-13",8728.74,8728.74,8728.74,8728.74,400],["2016-06-14",8728.74,8728.74,8728.74,8728.74,0],["2016-06-15",8728.74,8728.74,8728.74,8728.74,0],["2016-06-16",8728.74,8728.74,8728.74,8728.74,0],["2016-06-17",8728.74,8728.74,8728.74,8728.74,0],["2016-06-20",8728.74,8728.74,8728.74,8728.74,0],["2016-06-21",8728.74,8728.74,8728.74,8728.74,0],["2016-06-22",8728.74,8728.74,8728.74,8728.74,0],["2016-06-23",7855.86,8074.08,7855.86,8074.08,1300],["2016-06-24",7288.5,7855.86,7288.5,7768.58,2300],["2016-06-27",7201.21,7201.21,7201.21,7201.21,800],["2016-06-28",7201.21,7201.21,7201.21,7201.21,0],["2016-06-29",7637.64,7637.64,7201.21,7637.64,2300],["2016-06-30",8161.37,8292.3,7637.64,8248.66,1400],["2016-07-01",7855.86,8816.02,7855.86,8816.02,500],["2016-07-04",8816.02,8816.02,8816.02,8816.02,0],["2016-07-05",8816.02,8816.02,8816.02,8816.02,0],["2016-07-06",8816.02,8816.02,8816.02,8816.02,0],["2016-07-07",8816.02,8816.02,8816.02,8816.02,0],["2016-07-08",8816.02,8816.02,8816.02,8816.02,0],["2016-07-11",8816.02,8816.02,8816.02,8816.02,0],["2016-07-12",7943.15,8685.09,7943.15,8685.09,200],["2016-07-13",8685.09,8685.09,8685.09,8685.09,0],["2016-07-14",8685.09,8685.09,8685.09,8685.09,0],["2016-07-15",8685.09,8685.09,8685.09,8685.09,0],["2016-07-18",8685.09,8685.09,8685.09,8685.09,0],["2016-07-19",8685.09,8685.09,8685.09,8685.09,0],["2016-07-20",8685.09,8685.09,8685.09,8685.09,0],["2016-07-21",8685.09,8685.09,8685.09,8685.09,0],["2016-07-22",9383.39,9383.39,8728.74,8728.74,600],["2016-07-25",8728.74,8728.74,8728.74,8728.74,0],["2016-07-26",8728.74,8728.74,8728.74,8728.74,0],["2016-07-27",8728.74,8728.74,8728.74,8728.74,0],["2016-07-28",8728.74,8728.74,8728.74,8728.74,0],["2016-07-29",8728.74,8728.74,8728.74,8728.74,0],["2016-08-01",8728.74,8728.74,8728.74,8728.74,0],["2016-08-02",8728.74,8728.74,8728.74,8728.74,0],["2016-08-03",8728.74,8728.74,8728.74,8728.74,0],["2016-08-04",8728.74,8728.74,8728.74,8728.74,0],["2016-08-05",8728.74,8728.74,8728.74,8728.74,0],["2016-08-08",8728.74,8728.74,8728.74,8728.74,0],["2016-08-09",8728.74,8728.74,8728.74,8728.74,0],["2016-08-10",8728.74,8728.74,8728.74,8728.74,0],["2016-08-11",8728.74,8728.74,8728.74,8728.74,0],["2016-08-12",8728.74,8728.74,8728.74,8728.74,0],["2016-08-15",7855.86,8728.74,7855.86,8728.74,3800],["2016-08-16",8728.74,8728.74,8728.74,8728.74,0],["2016-08-17",7855.86,8685.09,7855.86,8685.09,700],["2016-08-18",8685.09,8685.09,8685.09,8685.09,0],["2016-08-19",8685.09,8685.09,8685.09,8685.09,0],["2016-08-22",8685.09,8685.09,8685.09,8685.09,0],["2016-08-23",8161.37,8161.37,8161.37,8161.37,500],["2016-08-24",8161.37,8161.37,8161.37,8161.37,0],["2016-08-25",8161.37,8161.37,8161.37,8161.37,0],["2016-08-26",8161.37,8161.37,8161.37,8161.37,0],["2016-08-29",8161.37,8161.37,8161.37,8161.37,0],["2016-08-30",8248.66,8597.81,8248.66,8597.81,1600],["2016-08-31",8597.81,8597.81,8597.81,8597.81,0],["2016-09-01",8597.81,8597.81,8597.81,8597.81,0],["2016-09-05",8597.81,8597.81,8597.81,8597.81,0],["2016-09-06",8597.81,8597.81,8597.81,8597.81,0],["2016-09-07",8597.81,8597.81,8597.81,8597.81,0],["2016-09-08",8597.81,8597.81,8597.81,8597.81,0],["2016-09-09",8597.81,8597.81,8597.81,8597.81,0],["2016-09-12",7768.58,8161.37,7768.58,8161.37,1010],["2016-09-13",8161.37,8161.37,8161.37,8161.37,0],["2016-09-14",8161.37,8161.37,8161.37,8161.37,0],["2016-09-15",8597.81,8597.81,7943.15,7943.15,200],["2016-09-16",7157.56,7943.15,7157.56,7419.43,1500],["2016-09-19",7943.15,7943.15,7943.15,7943.15,100],["2016-09-20",7419.43,7419.43,7201.21,7201.21,2800],["2016-09-21",6982.99,7855.86,6982.99,7855.86,7500],["2016-09-22",7812.22,7855.86,7244.85,7855.86,5901],["2016-09-23",7419.43,7855.86,7419.43,7855.86,3300],["2016-09-26",7506.71,7812.22,7419.43,7812.22,3400],["2016-09-27",7419.43,7812.22,7419.43,7812.22,3200],["2016-09-28",7812.22,7812.22,7812.22,7812.22,0],["2016-09-29",7812.22,7812.22,7812.22,7812.22,0],["2016-09-30",7244.85,7724.93,7244.85,7724.93,800],["2016-10-03",7855.86,7855.86,7855.86,7855.86,100],["2016-10-04",7855.86,7855.86,7855.86,7855.86,0],["2016-10-05",7244.85,7681.29,7244.85,7681.29,1500],["2016-10-06",7681.29,7681.29,7681.29,7681.29,0],["2016-10-07",7681.29,7681.29,7681.29,7681.29,0],["2016-10-10",7681.29,7681.29,7681.29,7681.29,0],["2016-10-11",7681.29,7681.29,7681.29,7681.29,0],["2016-10-12",7681.29,7681.29,7681.29,7681.29,0],["2016-10-13",7681.29,7681.29,7681.29,7681.29,0],["2016-10-14",7681.29,7681.29,7681.29,7681.29,0],["2016-10-17",7681.29,7681.29,7681.29,7681.29,0],["2016-10-18",7419.43,7419.43,7419.43,7419.43,100],["2016-10-19",7419.43,7419.43,7419.43,7419.43,100],["2016-10-20",7637.64,7637.64,7637.64,7637.64,100],["2016-10-21",7026.63,7419.43,7026.63,7419.43,200],["2016-10-24",7419.43,7419.43,7419.43,7419.43,0],["2016-10-25",7419.43,7855.86,7419.43,7855.86,200],["2016-10-26",7855.86,7855.86,7855.86,7855.86,0],["2016-10-27",7855.86,7855.86,7855.86,7855.86,0],["2016-10-28",7594.0,7812.22,7594.0,7812.22,4100],["2016-10-31",7637.64,8554.16,7637.64,7943.15,25700],["2016-11-01",7943.15,8728.74,7943.15,8641.45,35811],["2016-11-02",8117.73,8117.73,7812.22,7986.79,11000],["2016-11-03",7899.51,7899.51,7899.51,7899.51,4900],["2016-11-04",7812.22,7855.86,7812.22,7812.22,3600],["2016-11-07",7943.15,8554.16,7419.43,8554.16,36900],["2016-11-08",9383.39,9383.39,8554.16,9165.17,81411],["2016-11-09",10038.05,10081.69,9208.82,9994.4,85000],["2016-11-10",10387.2,10692.7,9994.4,9994.4,64100],["2016-11-11",9994.4,9994.4,9034.24,9034.24,37000],["2016-11-14",8946.96,9165.17,8205.01,8990.6,7400],["2016-11-15",9121.53,9165.17,8205.01,8946.96,2300],["2016-11-16",8292.3,8423.23,8074.08,8074.08,39410],["2016-11-17",7550.36,8074.08,7288.5,7986.79,15600],["2016-11-18",8292.3,8292.3,7855.86,8292.3,3200],["2016-11-21",7855.86,8510.52,7855.86,8510.52,4300],["2016-11-22",8466.87,8685.09,8292.3,8685.09,54400],["2016-11-23",8510.52,8554.16,8292.3,8292.3,19600],["2016-11-24",8074.08,8335.94,8074.08,8335.94,1700],["2016-11-25",7855.86,8292.3,7724.93,8292.3,2400],["2016-11-28",8510.52,8728.74,8510.52,8728.74,1600],["2016-11-29",8728.74,8728.74,8728.74,8728.74,0],["2016-11-30",8728.74,8728.74,8728.74,8728.74,0],["2016-12-01",7899.51,8728.74,7899.51,8728.74,300],["2016-12-02",8728.74,8728.74,8728.74,8728.74,0],["2016-12-05",7899.51,8641.45,7899.51,8641.45,9200],["2016-12-06",8292.3,8292.3,7812.22,7812.22,4800],["2016-12-07",7419.43,7637.64,7070.28,7637.64,13100],["2016-12-08",7637.64,8205.01,7637.64,8205.01,62100],["2016-12-09",8466.87,8466.87,8074.08,8074.08,1100],["2016-12-12",7855.86,7855.86,7332.14,7637.64,15300],["2016-12-13",7594.0,7812.22,7594.0,7812.22,21600],["2016-12-14",8030.44,8030.44,8030.44,8030.44,200],["2016-12-15",7637.64,7768.58,7506.71,7724.93,8200],["2016-12-16",8117.73,8117.73,7113.92,7768.58,9300],["2016-12-19",7986.79,7986.79,7768.58,7899.51,40301],["2016-12-20",8205.01,8205.01,8205.01,8205.01,100],["2016-12-21",7768.58,7855.86,7724.93,7724.93,11000],["2016-12-22",8030.44,8205.01,7026.63,7594.0,5300],["2016-12-23",7594.0,7768.58,7463.07,7637.64,13000],["2016-12-26",7943.15,7943.15,7637.64,7637.64,900],["2016-12-27",7594.0,7855.86,7201.21,7855.86,55600],["2016-12-28",8030.44,8030.44,7201.21,7506.71,5580],["2016-12-29",8030.44,8030.44,8030.44,8030.44,100],["2016-12-30",8030.44,8030.44,8030.44,8030.44,0],["2017-01-03",7550.36,7594.0,7244.85,7288.5,9100],["2017-01-04",7506.71,7506.71,6982.99,7419.43,8600],["2017-01-05",7899.51,7899.51,7419.43,7550.36,3900],["2017-01-06",7637.64,7855.86,7419.43,7637.64,18000],["2017-01-09",7550.36,7594.0,7550.36,7550.36,7000],["2017-01-10",7419.43,7550.36,7419.43,7419.43,31900],["2017-01-11",7419.43,7550.36,7288.5,7550.36,9000],["2017-01-12",7463.07,7637.64,7463.07,7594.0,23800],["2017-01-13",7594.0,7594.0,7594.0,7594.0,800],["2017-01-16",7419.43,7637.64,7419.43,7637.64,15000],["2017-01-17",7855.86,7855.86,7637.64,7637.64,200],["2017-01-18",7463.07,7637.64,7463.07,7637.64,13800],["2017-01-19",8248.66,8248.66,7550.36,7550.36,10500],["2017-01-20",7550.36,7550.36,7550.36,7550.36,300],["2017-01-23",7637.64,7855.86,7550.36,7855.86,1100],["2017-01-24",7855.86,7855.86,7855.86,7855.86,0],["2017-01-25",7637.64,8248.66,7637.64,7899.51,37300],["2017-02-02",7681.29,7986.79,7681.29,7986.79,22900],["2017-02-03",8292.3,8292.3,7986.79,8292.3,400],["2017-02-06",7899.51,8292.3,7899.51,8248.66,7300],["2017-02-07",8117.73,8117.73,7855.86,7986.79,2700],["2017-02-08",8117.73,8117.73,7637.64,8030.44,2800],["2017-02-09",7463.07,8030.44,7463.07,8030.44,2500],["2017-02-10",8292.3,8510.52,7637.64,7855.86,3100],["2017-02-13",7768.58,7855.86,7637.64,7637.64,2600],["2017-02-14",7768.58,8074.08,7637.64,7637.64,7600],["2017-02-15",7986.79,7986.79,7594.0,7681.29,27300],["2017-02-16",7637.64,7855.86,7637.64,7855.86,4000],["2017-02-17",7855.86,7855.86,7855.86,7855.86,14600],["2017-02-20",7855.86,7855.86,7855.86,7855.86,0],["2017-02-21",7681.29,7855.86,7681.29,7855.86,1500],["2017-02-22",7855.86,7986.79,7724.93,7943.15,129200],["2017-02-23",7724.93,7724.93,7637.64,7637.64,67300],["2017-02-24",7637.64,7637.64,7637.64,7637.64,0],["2017-02-27",7812.22,7855.86,7768.58,7768.58,3800],["2017-02-28",7812.22,7855.86,7768.58,7855.86,2600],["2017-03-01",7899.51,7943.15,7899.51,7899.51,24400],["2017-03-02",7855.86,8030.44,7855.86,8030.44,65600],["2017-03-03",8030.44,8030.44,8030.44,8030.44,100],["2017-03-06",7855.86,7855.86,7855.86,7855.86,9300],["2017-03-07",7855.86,7855.86,7855.86,7855.86,20100],["2017-03-08",7899.51,7943.15,7899.51,7899.51,1720],["2017-03-09",8248.66,8248.66,8030.44,8030.44,1500],["2017-03-10",8030.44,8030.44,8030.44,8030.44,0],["2017-03-13",7855.86,7986.79,7855.86,7986.79,33800],["2017-03-14",7986.79,7986.79,7986.79,7986.79,1200],["2017-03-15",8074.08,8074.08,7943.15,7943.15,6600],["2017-03-16",7943.15,7943.15,7943.15,7943.15,0],["2017-03-17",7943.15,7943.15,7943.15,7943.15,0],["2017-03-20",8074.08,8074.08,7986.79,7986.79,200],["2017-03-21",7986.79,7986.79,7986.79,7986.79,100],["2017-03-22",7986.79,7986.79,7986.79,7986.79,100],["2017-03-23",7986.79,7986.79,7986.79,7986.79,100],["2017-03-24",7986.79,7986.79,7986.79,7986.79,300],["2017-03-27",7986.79,7986.79,7986.79,7986.79,100],["2017-03-28",7943.15,7943.15,7943.15,7943.15,3100],["2017-03-29",7943.15,7943.15,7943.15,7943.15,0],["2017-03-30",7943.15,7943.15,7943.15,7943.15,0],["2017-03-31",7943.15,7943.15,7943.15,7943.15,100],["2017-04-03",7986.79,7986.79,7943.15,7943.15,2500],["2017-04-04",8074.08,8074.08,8074.08,8074.08,100],["2017-04-05",8074.08,8074.08,8074.08,8074.08,0],["2017-04-07",8074.08,8074.08,8074.08,8074.08,0],["2017-04-10",7986.79,7986.79,7943.15,7943.15,2000],["2017-04-11",7943.15,7943.15,7943.15,7943.15,0],["2017-04-12",7943.15,7943.15,7943.15,7943.15,6000],["2017-04-13",7943.15,7943.15,7943.15,7943.15,0],["2017-04-14",7943.15,7943.15,7943.15,7943.15,4300],["2017-04-17",7943.15,7943.15,7943.15,7943.15,0],["2017-04-18",7943.15,7943.15,7943.15,7943.15,0],["2017-04-19",8074.08,8074.08,8074.08,8074.08,100],["2017-04-20",8347.78,8347.78,8302.16,8302.16,3000],["2017-04-21",8302.16,8302.16,8302.16,8302.16,0],["2017-04-24",8302.16,8302.16,8302.16,8302.16,1400],["2017-04-25",8302.16,8302.16,8302.16,8302.16,0],["2017-04-26",8302.16,8302.16,8302.16,8302.16,0],["2017-04-27",8302.16,8302.16,8302.16,8302.16,5000],["2017-04-28",8302.16,8302.16,8302.16,8302.16,0],["2017-05-03",8302.16,8302.16,8302.16,8302.16,5000],["2017-05-04",8302.16,8302.16,8302.16,8302.16,0],["2017-05-05",8302.16,8302.16,8302.16,8302.16,1000],["2017-05-08",8347.78,8347.78,8302.16,8302.16,1100],["2017-05-09",8302.16,8302.16,8302.16,8302.16,300],["2017-05-10",8302.16,8302.16,8302.16,8302.16,0],["2017-05-11",8302.16,8302.16,8302.16,8302.16,0],["2017-05-12",8302.16,8302.16,8302.16,8302.16,0],["2017-05-15",8302.16,8302.16,8302.16,8302.16,0],["2017-05-16",7526.69,7617.92,7526.69,7617.92,2300],["2017-05-17",7617.92,7754.77,7617.92,7754.77,1700],["2017-05-18",7754.77,7754.77,7754.77,7754.77,0],["2017-05-19",7754.77,7754.77,7754.77,7754.77,0],["2017-05-22",7754.77,7754.77,7754.77,7754.77,0],["2017-05-23",7754.77,7754.77,7754.77,7754.77,0],["2017-05-24",7754.77,7754.77,7754.77,7754.77,0],["2017-05-25",7754.77,7846.0,7754.77,7846.0,3500],["2017-05-26",7846.0,7846.0,7846.0,7846.0,0],["2017-05-29",7846.0,7846.0,7846.0,7846.0,0],["2017-05-30",7846.0,7846.0,7846.0,7846.0,0],["2017-05-31",7846.0,7846.0,7846.0,7846.0,0],["2017-06-01",7846.0,7846.0,7846.0,7846.0,0],["2017-06-02",7846.0,7846.0,7846.0,7846.0,0],["2017-06-05",7846.0,7846.0,7846.0,7846.0,0],["2017-06-06",7663.54,8302.16,7663.54,8302.16,700],["2017-06-07",8302.16,8347.78,8302.16,8347.78,1100],["2017-06-08",8347.78,8347.78,8347.78,8347.78,0],["2017-06-09",8347.78,8347.78,8347.78,8347.78,0],["2017-06-12",8347.78,8347.78,8347.78,8347.78,0],["2017-06-13",8347.78,8347.78,8347.78,8347.78,0],["2017-06-14",8347.78,8347.78,8347.78,8347.78,0],["2017-06-15",8347.78,8347.78,8347.78,8347.78,0],["2017-06-16",8347.78,8347.78,8347.78,8347.78,0],["2017-06-19",8347.78,8347.78,8347.78,8347.78,0],["2017-06-20",8347.78,8347.78,8347.78,8347.78,0],["2017-06-21",8347.78,8347.78,8347.78,8347.78,0],["2017-06-22",8347.78,8347.78,8347.78,8347.78,0],["2017-06-23",8347.78,8347.78,8347.78,8347.78,0],["2017-06-26",8347.78,8347.78,8347.78,8347.78,0],["2017-06-27",8347.78,8347.78,8347.78,8347.78,0],["2017-06-28",8347.78,8347.78,8347.78,8347.78,900],["2017-06-29",9123.26,9168.87,9123.26,9168.87,1000],["2017-06-30",9168.87,9168.87,9168.87,9168.87,0],["2017-07-03",9168.87,9168.87,9168.87,9168.87,0],["2017-07-04",9168.87,9168.87,9168.87,9168.87,0],["2017-07-05",9168.87,9168.87,9168.87,9168.87,0],["2017-07-06",9168.87,9168.87,9168.87,9168.87,0],["2017-07-07",9168.87,9168.87,9168.87,9168.87,0],["2017-07-10",9077.64,9077.64,9077.64,9077.64,300],["2017-07-11",9077.64,9077.64,9077.64,9077.64,0],["2017-07-12",9077.64,9077.64,9077.64,9077.64,0],["2017-07-13",9077.64,9077.64,9077.64,9077.64,0],["2017-07-14",9077.64,9077.64,9077.64,9077.64,0],["2017-07-17",9077.64,9077.64,9077.64,9077.64,0],["2017-07-18",9077.64,9077.64,9077.64,9077.64,280000],["2017-07-19",9077.64,9077.64,9077.64,9077.64,0],["2017-07-20",8439.01,9123.26,8302.16,9123.26,4560],["2017-07-21",9123.26,9123.26,9123.26,9123.26,280000],["2017-07-24",8439.01,8439.01,8439.01,8439.01,100],["2017-07-25",8302.16,8347.78,8302.16,8347.78,1600],["2017-07-26",8347.78,8347.78,8347.78,8347.78,0],["2017-07-27",8347.78,8803.94,8302.16,8803.94,4900],["2017-07-28",8803.94,8803.94,8803.94,8803.94,0],["2017-07-31",8803.94,8803.94,8803.94,8803.94,0],["2017-08-01",8803.94,8803.94,8803.94,8803.94,0],["2017-08-02",8803.94,8803.94,8803.94,8803.94,0],["2017-08-03",8803.94,8803.94,8803.94,8803.94,0],["2017-08-04",8803.94,8803.94,8803.94,8803.94,0],["2017-08-07",8803.94,8803.94,8803.94,8803.94,0],["2017-08-08",8803.94,8803.94,8803.94,8803.94,0],["2017-08-09",8803.94,8803.94,8803.94,8803.94,0],["2017-08-10",8712.71,8712.71,8210.93,8210.93,1400],["2017-08-11",8210.93,8210.93,8210.93,8210.93,20],["2017-08-14",8210.93,8210.93,8210.93,8210.93,0],["2017-08-15",8210.93,8210.93,8210.93,8210.93,0],["2017-08-16",8210.93,8210.93,8210.93,8210.93,0],["2017-08-17",8210.93,8210.93,8210.93,8210.93,0],["2017-08-18",8210.93,8210.93,8210.93,8210.93,0],["2017-08-21",7754.77,7754.77,7754.77,7754.77,500],["2017-08-22",8119.7,8119.7,8119.7,8119.7,500],["2017-08-23",8119.7,8119.7,8119.7,8119.7,0],["2017-08-24",8119.7,8119.7,8119.7,8119.7,0],["2017-08-25",7982.85,8210.93,7754.77,8210.93,2300],["2017-08-28",8210.93,8210.93,8210.93,8210.93,0],["2017-08-29",8210.93,8210.93,8210.93,8210.93,0],["2017-08-30",8210.93,8210.93,8210.93,8210.93,0],["2017-08-31",8210.93,8210.93,8028.47,8028.47,2600],["2017-09-01",8074.08,8074.08,8074.08,8074.08,120],["2017-09-05",8074.08,8074.08,8074.08,8074.08,0],["2017-09-06",7800.38,7800.38,7754.77,7754.77,2600],["2017-09-07",7754.77,7754.77,7754.77,7754.77,0],["2017-09-08",7754.77,7754.77,7754.77,7754.77,0],["2017-09-11",7846.0,8393.4,7754.77,7800.38,2200],["2017-09-12",7800.38,7800.38,7800.38,7800.38,0],["2017-09-13",7800.38,7800.38,7800.38,7800.38,0],["2017-09-14",7800.38,7800.38,7800.38,7800.38,0],["2017-09-15",7800.38,7800.38,7800.38,7800.38,0],["2017-09-18",7800.38,7800.38,7800.38,7800.38,13000],["2017-09-19",7800.38,7800.38,7800.38,7800.38,0],["2017-09-20",7800.38,7800.38,7800.38,7800.38,0],["2017-09-21",8210.93,8210.93,8210.93,8210.93,100],["2017-09-22",8210.93,8210.93,8210.93,8210.93,0],["2017-09-25",8210.93,8210.93,8210.93,8210.93,0],["2017-09-26",8210.93,8210.93,8210.93,8210.93,200],["2017-09-27",8210.93,8210.93,8210.93,8210.93,100],["2017-09-28",8210.93,8210.93,8028.47,8028.47,1200],["2017-09-29",7298.6,8210.93,7298.6,8210.93,1160],["2017-10-02",8210.93,8210.93,8210.93,8210.93,0],["2017-10-03",8165.31,8165.31,7982.85,7982.85,2200],["2017-10-04",7754.77,7982.85,7754.77,7982.85,10200],["2017-10-05",7846.0,7846.0,7846.0,7846.0,500],["2017-10-06",7846.0,7846.0,7846.0,7846.0,0],["2017-10-09",7846.0,7846.0,7846.0,7846.0,0],["2017-10-10",7754.77,7754.77,7754.77,7754.77,300],["2017-10-11",7754.77,7754.77,7754.77,7754.77,0],["2017-10-12",7754.77,7754.77,7754.77,7754.77,0],["2017-10-13",7754.77,7754.77,7754.77,7754.77,0],["2017-10-16",7754.77,7754.77,7754.77,7754.77,0],["2017-10-17",7754.77,7754.77,7754.77,7754.77,94000],["2017-10-18",7754.77,7754.77,7754.77,7754.77,0],["2017-10-19",7754.77,7754.77,7754.77,7754.77,0],["2017-10-20",7754.77,7754.77,7754.77,7754.77,94000],["2017-10-23",7754.77,7754.77,7754.77,7754.77,0],["2017-10-24",7754.77,7754.77,7754.77,7754.77,0],["2017-10-25",7754.77,7754.77,7754.77,7754.77,0],["2017-10-26",8210.93,8210.93,8210.93,8210.93,400],["2017-10-27",7982.85,7982.85,7982.85,7982.85,9000],["2017-10-30",7982.85,7982.85,7982.85,7982.85,0],["2017-10-31",7982.85,7982.85,7982.85,7982.85,0],["2017-11-01",8302.16,8302.16,8302.16,8302.16,2400],["2017-11-02",8302.16,8302.16,8302.16,8302.16,0],["2017-11-03",8210.93,8302.16,8210.93,8302.16,600],["2017-11-06",8302.16,8302.16,8302.16,8302.16,0],["2017-11-07",8302.16,8302.16,8302.16,8302.16,0],["2017-11-08",8667.09,8667.09,8667.09,8667.09,2000],["2017-11-09",8758.33,8758.33,8667.09,8667.09,1300],["2017-11-10",8667.09,8667.09,8667.09,8667.09,900],["2017-11-13",8667.09,8667.09,8667.09,8667.09,0],["2017-11-14",8667.09,8712.71,8667.09,8712.71,2200],["2017-11-15",8712.71,8712.71,8712.71,8712.71,0],["2017-11-16",8895.17,8895.17,8895.17,8895.17,1000],["2017-11-17",8895.17,8895.17,8895.17,8895.17,2000],["2017-11-20",8895.17,8895.17,8803.94,8803.94,5615],["2017-11-21",8895.17,8895.17,8895.17,8895.17,1800],["2017-11-22",8803.94,8803.94,8803.94,8803.94,141500],["2017-11-23",8803.94,8803.94,8803.94,8803.94,0],["2017-11-24",8803.94,8803.94,8803.94,8803.94,42400],["2017-11-27",8803.94,8803.94,8803.94,8803.94,0],["2017-11-28",8803.94,8803.94,8803.94,8803.94,0],["2017-11-29",8803.94,8803.94,8803.94,8803.94,0],["2017-11-30",8803.94,8803.94,8803.94,8803.94,45],["2017-12-01",8803.94,8803.94,8803.94,8803.94,0],["2017-12-04",8803.94,8803.94,8803.94,8803.94,0],["2017-12-05",8667.09,8667.09,8667.09,8667.09,1100],["2017-12-06",8667.09,8667.09,8667.09,8667.09,1000],["2017-12-07",8667.09,8667.09,8667.09,8667.09,0],["2017-12-08",8667.09,8667.09,8667.09,8667.09,7000],["2017-12-11",8667.09,8667.09,8667.09,8667.09,0],["2017-12-12",8667.09,8667.09,8667.09,8667.09,0],["2017-12-13",8667.09,8667.09,8667.09,8667.09,0],["2017-12-14",8439.01,8439.01,8439.01,8439.01,500],["2017-12-15",8439.01,8439.01,8439.01,8439.01,0],["2017-12-18",8439.01,8439.01,8439.01,8439.01,0],["2017-12-19",8439.01,8439.01,8439.01,8439.01,0],["2017-12-20",8439.01,8439.01,8439.01,8439.01,0],["2017-12-21",8439.01,8439.01,8439.01,8439.01,0],["2017-12-22",8439.01,8439.01,8439.01,8439.01,0],["2017-12-25",8439.01,8439.01,8439.01,8439.01,0],["2017-12-26",8439.01,8439.01,8439.01,8439.01,0],["2017-12-27",8439.01,8439.01,8439.01,8439.01,1000],["2017-12-28",8439.01,8439.01,8439.01,8439.01,0],["2017-12-29",8895.17,8895.17,8895.17,8895.17,1000],["2018-01-02",8895.17,8895.17,8895.17,8895.17,0],["2018-01-03",8895.17,8895.17,8895.17,8895.17,1200],["2018-01-04",8895.17,8895.17,8895.17,8895.17,700],["2018-01-05",8210.93,8210.93,8210.93,8210.93,2000],["2018-01-08",8210.93,8210.93,8210.93,8210.93,0],["2018-01-09",8210.93,8210.93,8210.93,8210.93,0],["2018-01-10",8210.93,8210.93,8210.93,8210.93,0],["2018-01-11",8210.93,8210.93,8210.93,8210.93,3000],["2018-01-12",8210.93,8210.93,8210.93,8210.93,0],["2018-01-15",8210.93,8210.93,8210.93,8210.93,0],["2018-01-16",8210.93,8210.93,8210.93,8210.93,0],["2018-01-17",8210.93,8210.93,8210.93,8210.93,4500],["2018-01-18",8210.93,8210.93,8210.93,8210.93,0],["2018-01-19",8210.93,8210.93,8210.93,8210.93,0],["2018-01-22",8210.93,8210.93,8210.93,8210.93,0],["2018-01-23",8210.93,8210.93,8210.93,8210.93,0],["2018-01-24",8210.93,8210.93,8210.93,8210.93,2400],["2018-01-25",8210.93,8210.93,8210.93,8210.93,1400],["2018-01-26",8210.93,8210.93,8210.93,8210.93,400],["2018-01-29",8210.93,8210.93,8210.93,8210.93,0],["2018-01-30",8210.93,8210.93,8210.93,8210.93,0],["2018-01-31",8347.78,8347.78,8347.78,8347.78,2000],["2018-02-01",7617.92,7617.92,7617.92,7617.92,1000],["2018-02-02",7617.92,7617.92,7617.92,7617.92,0],["2018-02-05",7617.92,7617.92,7617.92,7617.92,0],["2018-02-06",7070.52,7161.76,7070.52,7161.76,2800],["2018-02-07",7161.76,7207.37,7161.76,7207.37,2100],["2018-02-08",7207.37,7207.37,7207.37,7207.37,0],["2018-02-09",7207.37,7207.37,7207.37,7207.37,0],["2018-02-12",7252.99,7252.99,7252.99,7252.99,900],["2018-02-13",7891.62,7891.62,7891.62,7891.62,200],["2018-02-21",7298.6,7663.54,7298.6,7663.54,2200],["2018-02-22",7663.54,7663.54,7663.54,7663.54,0],["2018-02-23",7663.54,7709.15,7663.54,7709.15,6300],["2018-02-26",7663.54,7709.15,7663.54,7709.15,1200],["2018-02-27",7800.38,7800.38,7754.77,7754.77,3000],["2018-02-28",7754.77,7754.77,7754.77,7754.77,2000],["2018-03-01",7754.77,8210.93,7754.77,7754.77,1600],["2018-03-02",7754.77,7754.77,7754.77,7754.77,0],["2018-03-05",7982.85,7982.85,7982.85,7982.85,500],["2018-03-06",7982.85,7982.85,7982.85,7982.85,300],["2018-03-07",7982.85,7982.85,7982.85,7982.85,0],["2018-03-08",8028.47,8028.47,8028.47,8028.47,2600],["2018-03-09",8028.47,8028.47,8028.47,8028.47,0],["2018-03-12",7754.77,7754.77,7663.54,7663.54,4100],["2018-03-13",7754.77,7754.77,7754.77,7754.77,8800],["2018-03-14",7754.77,7754.77,7754.77,7754.77,0],["2018-03-15",7663.54,7709.15,7663.54,7709.15,2000],["2018-03-16",7709.15,7709.15,7709.15,7709.15,0],["2018-03-19",7709.15,7709.15,7709.15,7709.15,0],["2018-03-20",7709.15,7709.15,7709.15,7709.15,0],["2018-03-21",8210.93,8210.93,8210.93,8210.93,2100],["2018-03-22",8439.01,8439.01,8439.01,8439.01,700],["2018-03-23",8439.01,8439.01,8439.01,8439.01,0],["2018-03-26",8439.01,8439.01,8439.01,8439.01,0],["2018-03-27",8439.01,8439.01,8439.01,8439.01,0],["2018-03-28",8439.01,8439.01,8439.01,8439.01,5500],["2018-03-29",8439.01,8439.01,8439.01,8439.01,0],["2018-03-30",8439.01,8439.01,8439.01,8439.01,700],["2018-04-02",8439.01,8439.01,8439.01,8439.01,0],["2018-04-03",8439.01,8439.01,8439.01,8439.01,0],["2018-04-04",8439.01,8439.01,8439.01,8439.01,0],["2018-04-05",8439.01,8439.01,8439.01,8439.01,0],["2018-04-06",8439.01,8439.01,8439.01,8439.01,0],["2018-04-09",8530.24,8530.24,8530.24,8530.24,100],["2018-04-10",8530.24,8530.24,8530.24,8530.24,0],["2018-04-11",8530.24,8530.24,8530.24,8530.24,0],["2018-04-12",8530.24,8530.24,8530.24,8530.24,0],["2018-04-13",8439.01,8439.01,8439.01,8439.01,8000],["2018-04-16",8439.01,8439.01,8439.01,8439.01,0],["2018-04-17",8439.01,8439.01,8439.01,8439.01,0],["2018-04-18",8439.01,8439.01,8439.01,8439.01,0],["2018-04-19",8439.01,8439.01,8439.01,8439.01,0],["2018-04-20",8439.01,8439.01,8439.01,8439.01,3200],["2018-04-23",8439.01,8439.01,8439.01,8439.01,0],["2018-04-24",8439.01,8439.01,8439.01,8439.01,0],["2018-04-26",8439.01,8439.01,8439.01,8439.01,0],["2018-04-27",8439.01,8439.01,8439.01,8439.01,204700],["2018-05-02",8439.01,8439.01,8439.01,8439.01,0],["2018-05-03",8439.01,8439.01,8439.01,8439.01,0],["2018-05-04",8439.01,8439.01,8439.01,8439.01,200],["2018-05-07",8439.01,8439.01,8439.01,8439.01,0],["2018-05-08",8439.01,8439.01,8439.01,8439.01,500],["2018-05-09",8439.01,8439.01,8439.01,8439.01,0],["2018-05-10",8439.01,8439.01,8439.01,8439.01,0],["2018-05-11",8439.01,8439.01,8439.01,8439.01,0],["2018-05-14",8439.01,8439.01,8439.01,8439.01,0],["2018-05-15",8393.4,8393.4,8393.4,8393.4,260],["2018-05-16",8393.4,8393.4,8393.4,8393.4,0],["2018-05-17",8393.4,8393.4,8393.4,8393.4,0],["2018-05-18",8393.4,8393.4,8393.4,8393.4,1000],["2018-05-21",8393.4,8393.4,8393.4,8393.4,0],["2018-05-22",8393.4,8393.4,8393.4,8393.4,1000],["2018-05-23",8393.4,8393.4,8393.4,8393.4,0],["2018-05-24",8439.01,8439.01,8439.01,8439.01,100],["2018-05-25",8575.86,8667.09,8575.86,8667.09,1100],["2018-05-28",8621.48,8621.48,8484.63,8484.63,4000],["2018-05-29",8393.4,8393.4,8393.4,8393.4,3300],["2018-05-30",8393.4,8393.4,8393.4,8393.4,500],["2018-05-31",8393.4,8393.4,8393.4,8393.4,0],["2018-06-01",8621.48,8621.48,8621.48,8621.48,1000],["2018-06-04",8621.48,8667.09,8621.48,8667.09,2000],["2018-06-05",8667.09,8667.09,8667.09,8667.09,1300],["2018-06-06",8758.33,8758.33,8667.09,8667.09,200],["2018-06-07",8621.48,8621.48,8621.48,8621.48,100],["2018-06-08",8621.48,8621.48,8621.48,8621.48,0],["2018-06-11",8621.48,8621.48,8621.48,8621.48,0],["2018-06-12",8621.48,8621.48,8621.48,8621.48,0],["2018-06-13",8621.48,8621.48,8621.48,8621.48,0],["2018-06-14",8758.33,8758.33,8758.33,8758.33,100],["2018-06-15",8758.33,8758.33,8758.33,8758.33,0],["2018-06-18",8758.33,8758.33,8758.33,8758.33,0],["2018-06-19",8758.33,8758.33,8758.33,8758.33,0],["2018-06-20",8758.33,8758.33,8758.33,8758.33,0],["2018-06-21",8758.33,8758.33,8758.33,8758.33,0],["2018-06-22",8758.33,8758.33,8758.33,8758.33,0],["2018-06-25",8667.09,8667.09,8667.09,8667.09,100],["2018-06-26",8667.09,8667.09,8667.09,8667.09,0],["2018-06-27",8667.09,8667.09,8667.09,8667.09,0],["2018-06-28",8667.09,8667.09,8667.09,8667.09,0],["2018-06-29",8667.09,8667.09,8667.09,8667.09,0],["2018-07-02",8667.09,8667.09,8667.09,8667.09,0],["2018-07-03",8667.09,8667.09,8667.09,8667.09,0],["2018-07-04",8667.09,8667.09,8667.09,8667.09,0],["2018-07-05",8667.09,8667.09,8667.09,8667.09,200],["2018-07-06",8667.09,8667.09,8667.09,8667.09,0],["2018-07-09",8621.48,8621.48,8621.48,8621.48,300],["2018-07-10",8621.48,8621.48,8575.86,8575.86,1400],["2018-07-11",8575.86,8575.86,8575.86,8575.86,0],["2018-07-12",8575.86,8575.86,8575.86,8575.86,0],["2018-07-13",8575.86,8575.86,8575.86,8575.86,0],["2018-07-16",8575.86,8575.86,8575.86,8575.86,0],["2018-07-17",8575.86,8575.86,8575.86,8575.86,0],["2018-07-18",8575.86,8575.86,8575.86,8575.86,0],["2018-07-19",8575.86,8575.86,8575.86,8575.86,0],["2018-07-20",7754.77,7754.77,7754.77,7754.77,500],["2018-07-23",7298.6,7298.6,7070.52,7070.52,2200],["2018-07-24",7754.77,7754.77,7754.77,7754.77,100],["2018-07-25",7070.52,7070.52,7070.52,7070.52,1000],["2018-07-26",7754.77,7754.77,7754.77,7754.77,100],["2018-07-27",7161.76,7298.6,7161.76,7252.99,1200],["2018-07-30",7116.14,7116.14,7116.14,7116.14,300],["2018-07-31",7116.14,7116.14,7116.14,7116.14,0],["2018-08-01",7116.14,7116.14,7116.14,7116.14,0],["2018-08-02",6614.36,6614.36,6614.36,6614.36,500],["2018-08-03",6614.36,6614.36,6614.36,6614.36,0],["2018-08-06",7070.52,7070.52,7070.52,7070.52,100],["2018-08-07",7070.52,7070.52,7070.52,7070.52,0],["2018-08-08",6842.44,6842.44,6842.44,6842.44,300],["2018-08-09",6842.44,6842.44,6842.44,6842.44,0],["2018-08-10",6614.36,6614.36,6614.36,6614.36,1000],["2018-08-13",6614.36,6614.36,6614.36,6614.36,0],["2018-08-14",6614.36,6614.36,6614.36,6614.36,0],["2018-08-15",6614.36,6614.36,6614.36,6614.36,0],["2018-08-16",6614.36,6614.36,6614.36,6614.36,0],["2018-08-17",6021.35,6021.35,6021.35,6021.35,1900],["2018-08-20",6021.35,6021.35,6021.35,6021.35,0],["2018-08-21",6021.35,6021.35,6021.35,6021.35,100],["2018-08-22",6021.35,6021.35,6021.35,6021.35,2400],["2018-08-23",6021.35,6021.35,6021.35,6021.35,0],["2018-08-24",5930.12,5930.12,5930.12,5930.12,500],["2018-08-27",5930.12,5930.12,5930.12,5930.12,0],["2018-08-28",5930.12,5930.12,5930.12,5930.12,300],["2018-08-29",5930.12,5930.12,5930.12,5930.12,500],["2018-08-30",5930.12,5930.12,5930.12,5930.12,0],["2018-08-31",5930.12,5930.12,5930.12,5930.12,600],["2018-09-04",5930.12,5930.12,5930.12,5930.12,0],["2018-09-05",5930.12,5930.12,5930.12,5930.12,0],["2018-09-06",5930.12,5930.12,5930.12,5930.12,0],["2018-09-07",5930.12,5930.12,5930.12,5930.12,0],["2018-09-10",5930.12,5930.12,5930.12,5930.12,0],["2018-09-11",5930.12,5930.12,5930.12,5930.12,0],["2018-09-12",5930.12,5930.12,5930.12,5930.12,0],["2018-09-13",5930.12,5930.12,5930.12,5930.12,0],["2018-09-14",5930.12,5930.12,5930.12,5930.12,1800],["2018-09-17",5930.12,5930.12,5930.12,5930.12,3800],["2018-09-18",5930.12,5930.12,5930.12,5930.12,0],["2018-09-19",5930.12,5930.12,5930.12,5930.12,0],["2018-09-20",5975.73,5975.73,5930.12,5930.12,1200],["2018-09-21",5930.12,5930.12,5930.12,5930.12,0],["2018-09-24",5930.12,5975.73,5930.12,5975.73,2500],["2018-09-25",5975.73,5975.73,5975.73,5975.73,0],["2018-09-26",6021.35,6021.35,6021.35,6021.35,1000],["2018-09-27",5930.12,5930.12,5930.12,5930.12,300],["2018-09-28",5930.12,5930.12,5930.12,5930.12,0],["2018-10-01",5975.73,5975.73,5975.73,5975.73,5000],["2018-10-02",5975.73,5975.73,5975.73,5975.73,0],["2018-10-03",6295.05,6431.9,6203.81,6203.81,2500],["2018-10-04",6203.81,6203.81,6203.81,6203.81,4300],["2018-10-05",6203.81,6203.81,6203.81,6203.81,0],["2018-10-08",6158.2,6158.2,6158.2,6158.2,5500],["2018-10-09",6203.81,6249.43,6203.81,6249.43,1900],["2018-10-10",6249.43,6249.43,6249.43,6249.43,0],["2018-10-11",6249.43,6249.43,6249.43,6249.43,1000],["2018-10-12",6249.43,6249.43,6249.43,6249.43,0],["2018-10-15",6249.43,6249.43,6249.43,6249.43,0],["2018-10-16",6295.05,6295.05,6295.05,6295.05,1000],["2018-10-17",6295.05,6295.05,6295.05,6295.05,0],["2018-10-18",6295.05,6295.05,6295.05,6295.05,1500],["2018-10-19",6295.05,6295.05,6295.05,6295.05,200],["2018-10-22",6295.05,6295.05,6295.05,6295.05,0],["2018-10-23",6295.05,6295.05,6295.05,6295.05,0],["2018-10-24",6295.05,6295.05,6203.81,6203.81,2600],["2018-10-25",6203.81,6203.81,6203.81,6203.81,1000],["2018-10-26",6203.81,6203.81,6203.81,6203.81,0],["2018-10-29",6203.81,6203.81,6203.81,6203.81,0],["2018-10-30",6203.81,6203.81,6203.81,6203.81,100],["2018-10-31",6203.81,6203.81,6203.81,6203.81,0],["2018-11-01",6203.81,6203.81,6203.81,6203.81,0],["2018-11-02",6203.81,6203.81,6203.81,6203.81,0],["2018-11-05",6203.81,6203.81,6203.81,6203.81,0],["2018-11-06",6203.81,6203.81,6203.81,6203.81,0],["2018-11-07",5975.73,5975.73,5975.73,5975.73,200],["2018-11-08",5838.88,5975.73,5838.88,5838.88,3300],["2018-11-09",5838.88,5838.88,5838.88,5838.88,0],["2018-11-12",5838.88,5838.88,5838.88,5838.88,0],["2018-11-13",5702.04,5702.04,5702.04,5702.04,1000],["2018-11-14",5473.95,5473.95,5473.95,5473.95,2000],["2018-11-15",5473.95,5473.95,5473.95,5473.95,0],["2018-11-16",5473.95,5473.95,5473.95,5473.95,6000],["2018-11-19",5473.95,5473.95,5473.95,5473.95,100],["2018-11-20",5473.95,5473.95,5473.95,5473.95,200],["2018-11-21",5473.95,5473.95,5473.95,5473.95,0],["2018-11-22",5473.95,5473.95,5473.95,5473.95,0],["2018-11-23",5473.95,5473.95,5473.95,5473.95,600],["2018-11-26",5473.95,5473.95,5473.95,5473.95,2600],["2018-11-27",5473.95,5473.95,5473.95,5473.95,100],["2018-11-28",5473.95,5473.95,5473.95,5473.95,0],["2018-11-29",5473.95,5473.95,5473.95,5473.95,0],["2018-11-30",5473.95,5473.95,5473.95,5473.95,1500],["2018-12-03",5473.95,5473.95,5473.95,5473.95,0],["2018-12-04",5519.57,5519.57,5473.95,5473.95,700],["2018-12-05",5337.1,5473.95,5017.79,5017.79,9800],["2018-12-06",5017.79,5017.79,5017.79,5017.79,3700],["2018-12-07",5017.79,5017.79,5017.79,5017.79,100],["2018-12-10",5017.79,5017.79,5017.79,5017.79,100],["2018-12-11",5017.79,5017.79,5017.79,5017.79,5000],["2018-12-12",5017.79,5017.79,5017.79,5017.79,5300],["2018-12-13",5017.79,5017.79,5017.79,5017.79,3000],["2018-12-14",5017.79,5063.41,5017.79,5017.79,6900],["2018-12-17",5017.79,5017.79,5017.79,5017.79,1500],["2018-12-18",5017.79,5017.79,5017.79,5017.79,0],["2018-12-19",4972.17,4972.17,4972.17,4972.17,200],["2018-12-20",4972.17,4972.17,4972.17,4972.17,0],["2018-12-21",4972.17,4972.17,4972.17,4972.17,0],["2018-12-24",4972.17,4972.17,4972.17,4972.17,0],["2018-12-25",4972.17,4972.17,4972.17,4972.17,0],["2018-12-26",4972.17,4972.17,4972.17,4972.17,0],["2018-12-27",4972.17,4972.17,4972.17,4972.17,0],["2018-12-28",4972.17,4972.17,4972.17,4972.17,0],["2019-01-02",4972.17,4972.17,4972.17,4972.17,0],["2019-01-03",4972.17,4972.17,4972.17,4972.17,0],["2019-01-04",4972.17,4972.17,4972.17,4972.17,0],["2019-01-07",4972.17,4972.17,4972.17,4972.17,0],["2019-01-08",4972.17,4972.17,4972.17,4972.17,0],["2019-01-09",4972.17,4972.17,4972.17,4972.17,0],["2019-01-10",4972.17,4972.17,4972.17,4972.17,0],["2019-01-11",4972.17,4972.17,4972.17,4972.17,0],["2019-01-14",4972.17,4972.17,4972.17,4972.17,0],["2019-01-15",4972.17,4972.17,4972.17,4972.17,0],["2019-01-16",4972.17,4972.17,4972.17,4972.17,0],["2019-01-17",4972.17,4972.17,4972.17,4972.17,0],["2019-01-18",4972.17,4972.17,4972.17,4972.17,2000],["2019-01-21",4789.71,4789.71,4561.63,4561.63,5000],["2019-01-22",4561.63,4561.63,4561.63,4561.63,4000],["2019-01-23",4561.63,4561.63,4561.63,4561.63,0],["2019-01-24",4561.63,4561.63,4379.16,4379.16,6200],["2019-01-25",4379.16,4379.16,4379.16,4379.16,0],["2019-01-28",4379.16,4379.16,4379.16,4379.16,5000],["2019-01-29",4105.47,4242.31,4105.47,4105.47,17700],["2019-01-30",4105.47,4105.47,4105.47,4105.47,7800],["2019-01-31",4105.47,4105.47,4105.47,4105.47,6600],["2019-02-01",4105.47,4105.47,4014.23,4014.23,7900],["2019-02-11",4014.23,4014.23,4014.23,4014.23,5100],["2019-02-12",4014.23,4014.23,4014.23,4014.23,7100],["2019-02-13",4014.23,4014.23,4014.23,4014.23,3500],["2019-02-14",4014.23,4014.23,4014.23,4014.23,59900],["2019-02-15",4014.23,4014.23,4014.23,4014.23,122000],["2019-02-18",4014.23,4105.47,4014.23,4059.85,226700],["2019-02-19",4105.47,4242.31,4105.47,4242.31,107600],["2019-02-20",4470.4,4470.4,4424.78,4424.78,200],["2019-02-21",4379.16,4379.16,4379.16,4379.16,600],["2019-02-22",4333.55,4333.55,4333.55,4333.55,500],["2019-02-25",4105.47,4242.31,3923.0,4242.31,9200],["2019-02-26",4196.7,4196.7,4196.7,4196.7,500],["2019-02-27",4151.08,4151.08,4014.23,4151.08,1500],["2019-02-28",4151.08,4151.08,4151.08,4151.08,0],["2019-03-01",4151.08,4151.08,4151.08,4151.08,0],["2019-03-04",4151.08,4151.08,4151.08,4151.08,0],["2019-03-05",4151.08,4151.08,4151.08,4151.08,0],["2019-03-06",4151.08,4151.08,4151.08,4151.08,15890],["2019-03-07",3968.62,3968.62,3968.62,3968.62,200],["2019-03-08",3877.38,4196.7,3877.38,4196.7,700],["2019-03-11",3968.62,3968.62,3968.62,3968.62,2000],["2019-03-12",3968.62,3968.62,3877.38,3877.38,5100],["2019-03-13",3877.38,4151.08,3877.38,4151.08,151100],["2019-03-14",4105.47,4151.08,4105.47,4151.08,38700],["2019-03-15",4151.08,4151.08,4151.08,4151.08,45000],["2019-03-18",4151.08,4151.08,4151.08,4151.08,0],["2019-03-19",4151.08,4151.08,4151.08,4151.08,2500],["2019-03-20",4059.85,4059.85,4059.85,4059.85,7000],["2019-03-21",4059.85,4059.85,4059.85,4059.85,13700],["2019-03-22",3923.0,3923.0,3877.38,3877.38,7200],["2019-03-25",3877.38,3877.38,3877.38,3877.38,3500],["2019-03-26",4014.23,4014.23,3877.38,3877.38,12300],["2019-03-27",3877.38,3877.38,3877.38,3877.38,8900],["2019-03-28",3877.38,3877.38,3877.38,3877.38,28200],["2019-03-29",3877.38,3877.38,3831.77,3831.77,53600],["2019-04-01",3877.38,4196.7,3877.38,4196.7,37300],["2019-04-02",4561.63,4607.24,4424.78,4424.78,87100],["2019-04-03",4379.16,4379.16,4333.55,4333.55,13500],["2019-04-04",4333.55,4333.55,4287.93,4333.55,40700],["2019-04-05",4561.63,4744.09,4561.63,4744.09,32400],["2019-04-08",5200.26,5200.26,5200.26,5200.26,5600],["2019-04-09",5656.42,5702.04,5656.42,5702.04,64900],["2019-04-10",5930.12,5930.12,5930.12,5930.12,5400],["2019-04-11",5930.12,5930.12,5884.5,5884.5,9300],["2019-04-12",5838.88,5838.88,5793.27,5838.88,5300],["2019-04-16",5747.65,5747.65,5747.65,5747.65,17500],["2019-04-17",5200.26,5747.65,5200.26,5747.65,3400],["2019-04-18",5702.04,5702.04,5702.04,5702.04,700],["2019-04-19",5702.04,5702.04,5702.04,5702.04,0],["2019-04-22",5656.42,5702.04,5656.42,5702.04,6600],["2019-04-23",5656.42,5656.42,5473.95,5473.95,13000],["2019-04-24",5473.95,5473.95,5473.95,5473.95,9300],["2019-04-25",5473.95,5473.95,5473.95,5473.95,4600],["2019-04-26",5473.95,6021.35,5473.95,6021.35,11900],["2019-05-02",6614.36,6614.36,6021.35,6021.35,7300],["2019-05-03",6021.35,6021.35,6021.35,6021.35,0],["2019-05-06",6158.2,6158.2,6158.2,6158.2,200],["2019-05-07",6112.58,6386.28,6066.97,6066.97,10300],["2019-05-08",6066.97,6066.97,6066.97,6066.97,0],["2019-05-09",6340.66,6340.66,6340.66,6340.66,100],["2019-05-10",6295.05,6295.05,6295.05,6295.05,4000],["2019-05-13",6295.05,6386.28,6249.43,6249.43,6300],["2019-05-14",6295.05,6295.05,6295.05,6295.05,2800],["2019-05-15",6340.66,6614.36,6249.43,6295.05,21800],["2019-05-16",6295.05,6568.74,6295.05,6340.66,21700],["2019-05-17",6340.66,6651.48,6340.66,6589.32,3600],["2019-05-20",6589.32,6589.32,6340.66,6340.66,1000],["2019-05-21",6340.66,6340.66,6340.66,6340.66,200],["2019-05-22",6216.34,6216.34,5719.03,5781.19,4400],["2019-05-23",5781.19,5843.36,5781.19,5843.36,900],["2019-05-24",5843.36,5843.36,5843.36,5843.36,0],["2019-05-27",5719.03,5719.03,5719.03,5719.03,900],["2019-05-28",5719.03,5843.36,5719.03,5843.36,3700],["2019-05-29",5843.36,5843.36,5843.36,5843.36,1100],["2019-05-30",5843.36,5843.36,5843.36,5843.36,0],["2019-05-31",5843.36,5843.36,5843.36,5843.36,0],["2019-06-03",5843.36,5843.36,5843.36,5843.36,0],["2019-06-04",5470.38,6092.01,5408.21,6092.01,15700],["2019-06-05",5532.54,5967.68,5532.54,5967.68,22700],["2019-06-06",5470.38,5470.38,5470.38,5470.38,3700],["2019-06-07",5470.38,5532.54,5470.38,5532.54,3500],["2019-06-10",5532.54,5532.54,5532.54,5532.54,0],["2019-06-11",5532.54,5532.54,5532.54,5532.54,200],["2019-06-12",5843.36,5843.36,5594.7,5594.7,700],["2019-06-13",5594.7,5594.7,5594.7,5594.7,4500],["2019-06-14",5594.7,5594.7,5594.7,5594.7,0],["2019-06-17",5594.7,5594.7,5594.7,5594.7,0],["2019-06-18",5594.7,5594.7,5594.7,5594.7,10000],["2019-06-19",5594.7,5594.7,5594.7,5594.7,1000],["2019-06-20",5594.7,5656.87,5594.7,5656.87,1100],["2019-06-21",5656.87,5719.03,5656.87,5719.03,3000],["2019-06-24",5719.03,5719.03,5719.03,5719.03,600],["2019-06-25",5719.03,5719.03,5656.87,5656.87,7000],["2019-06-26",5656.87,5656.87,5656.87,5656.87,2000],["2019-06-27",5656.87,5656.87,5656.87,5656.87,0],["2019-06-28",5594.7,5594.7,5594.7,5594.7,5000],["2019-07-01",5656.87,5656.87,5656.87,5656.87,400],["2019-07-02",5656.87,5656.87,5656.87,5656.87,0],["2019-07-03",5594.7,5594.7,5594.7,5594.7,2000],["2019-07-04",5594.7,5594.7,5594.7,5594.7,6200],["2019-07-05",5594.7,5656.87,5594.7,5656.87,2900],["2019-07-08",5594.7,5594.7,5594.7,5594.7,3200],["2019-07-09",5594.7,5594.7,5594.7,5594.7,13400],["2019-07-10",5594.7,5719.03,5594.7,5719.03,2700],["2019-07-11",5594.7,5656.87,5283.89,5656.87,6900],["2019-07-12",5656.87,5656.87,5656.87,5656.87,0],["2019-07-15",5656.87,5656.87,5346.05,5594.7,2700],["2019-07-16",5594.7,5594.7,5594.7,5594.7,0],["2019-07-17",5594.7,5656.87,5594.7,5656.87,2300],["2019-07-18",5656.87,5656.87,5656.87,5656.87,3500],["2019-07-19",5781.19,5781.19,5781.19,5781.19,100],["2019-07-22",5781.19,5781.19,5781.19,5781.19,5100],["2019-07-23",5843.36,5905.52,5843.36,5905.52,6000],["2019-07-24",5905.52,5967.68,5905.52,5905.52,6500],["2019-07-25",5905.52,5905.52,5905.52,5905.52,4900],["2019-07-26",5967.68,5967.68,5967.68,5967.68,100],["2019-07-29",5967.68,5967.68,5967.68,5967.68,3400],["2019-07-30",5967.68,6029.85,5967.68,5967.68,2900],["2019-07-31",6340.66,6340.66,5967.68,5967.68,2900],["2019-08-01",5967.68,6029.85,5967.68,6029.85,3600],["2019-08-02",6029.85,6029.85,6029.85,6029.85,0],["2019-08-05",6029.85,6216.34,6029.85,6216.34,5300],["2019-08-06",6092.01,6216.34,6092.01,6216.34,8200],["2019-08-07",6216.34,6216.34,6216.34,6216.34,700],["2019-08-08",6216.34,6216.34,6216.34,6216.34,6500],["2019-08-09",6216.34,6216.34,6216.34,6216.34,2800],["2019-08-12",6216.34,6216.34,6216.34,6216.34,0],["2019-08-13",6216.34,6216.34,6216.34,6216.34,500],["2019-08-14",6216.34,6216.34,6216.34,6216.34,0],["2019-08-15",6216.34,6216.34,6216.34,6216.34,1600],["2019-08-16",6216.34,6216.34,6216.34,6216.34,10000],["2019-08-19",6216.34,6216.34,6216.34,6216.34,1400],["2019-08-20",6216.34,6216.34,6216.34,6216.34,500],["2019-08-21",6216.34,6278.5,6216.34,6278.5,600],["2019-08-22",6278.5,6278.5,6278.5,6278.5,500],["2019-08-23",6278.5,6278.5,6278.5,6278.5,1400],["2019-08-26",6278.5,6278.5,6278.5,6278.5,7000],["2019-08-27",6278.5,6527.15,6278.5,6527.15,8800],["2019-08-28",6527.15,6527.15,6527.15,6527.15,0],["2019-08-29",6527.15,6527.15,6527.15,6527.15,500],["2019-08-30",6527.15,6527.15,6527.15,6527.15,1200],["2019-09-03",6527.15,6527.15,6527.15,6527.15,11200],["2019-09-04",6464.99,6464.99,6464.99,6464.99,1000],["2019-09-05",6464.99,6464.99,6464.99,6464.99,0],["2019-09-06",6464.99,6464.99,6464.99,6464.99,2000],["2019-09-09",6464.99,6464.99,6464.99,6464.99,0],["2019-09-10",6464.99,6527.15,6464.99,6527.15,6800],["2019-09-11",6527.15,6527.15,6527.15,6527.15,1000],["2019-09-12",6527.15,6527.15,6527.15,6527.15,2700],["2019-09-13",6527.15,6527.15,6527.15,6527.15,500],["2019-09-16",6527.15,6527.15,6527.15,6527.15,1000],["2019-09-17",6527.15,6527.15,6527.15,6527.15,0],["2019-09-18",6527.15,6527.15,6527.15,6527.15,500],["2019-09-19",6837.97,6837.97,6837.97,6837.97,3200],["2019-09-20",6837.97,6837.97,6837.97,6837.97,3000],["2019-09-23",6837.97,6837.97,6837.97,6837.97,700],["2019-09-24",6837.97,6837.97,6837.97,6837.97,0],["2019-09-25",6837.97,6837.97,6837.97,6837.97,3600],["2019-09-26",6837.97,6837.97,6340.66,6340.66,3100],["2019-09-27",6527.15,6775.81,6527.15,6775.81,2100],["2019-09-30",6775.81,6775.81,6775.81,6775.81,14700],["2019-10-01",6775.81,6775.81,6775.81,6775.81,10900],["2019-10-02",6775.81,6775.81,6775.81,6775.81,5600],["2019-10-03",6775.81,6775.81,6775.81,6775.81,0],["2019-10-04",7148.79,7148.79,7148.79,7148.79,100],["2019-10-07",7397.44,7397.44,7397.44,7397.44,600],["2019-10-08",7397.44,7397.44,7397.44,7397.44,0],["2019-10-09",7397.44,7397.44,7397.44,7397.44,0],["2019-10-10",6837.97,6837.97,6775.81,6775.81,3800],["2019-10-11",6775.81,7397.44,6775.81,6775.81,3700],["2019-10-14",6775.81,6775.81,6775.81,6775.81,2300],["2019-10-15",6837.97,6837.97,6837.97,6837.97,4000],["2019-10-16",6837.97,6837.97,6837.97,6837.97,0],["2019-10-17",6837.97,6837.97,6837.97,6837.97,5200],["2019-10-18",7148.79,7148.79,6837.97,6837.97,2700],["2019-10-21",6837.97,6837.97,6837.97,6837.97,4600],["2019-10-22",6837.97,6900.13,6837.97,6900.13,13800],["2019-10-23",6900.13,6900.13,6900.13,6900.13,500],["2019-10-24",6900.13,6900.13,6900.13,6900.13,0],["2019-10-25",6900.13,6900.13,6900.13,6900.13,500],["2019-10-28",7148.79,7148.79,7148.79,7148.79,100],["2019-10-29",7148.79,7273.11,7148.79,7210.95,4100],["2019-10-30",7210.95,7894.75,7210.95,7894.75,5600],["2019-10-31",7956.91,8329.89,7956.91,8329.89,2100],["2019-11-01",8578.54,8702.87,8578.54,8702.87,2100],["2019-11-04",8827.2,8889.36,8640.71,8702.87,6700],["2019-11-05",8702.87,8702.87,8702.87,8702.87,0],["2019-11-06",8578.54,8578.54,8578.54,8578.54,6000],["2019-11-07",8578.54,8578.54,8578.54,8578.54,0],["2019-11-08",8578.54,8578.54,8205.56,8205.56,4500],["2019-11-11",8205.56,8205.56,8205.56,8205.56,6900],["2019-11-12",8205.56,8205.56,8205.56,8205.56,0],["2019-11-13",8267.73,8267.73,8267.73,8267.73,1600],["2019-11-14",8267.73,8640.71,8267.73,8267.73,700],["2019-11-15",8329.89,8329.89,8081.24,8329.89,2900],["2019-11-18",8640.71,8702.87,8578.54,8702.87,19600],["2019-11-19",8702.87,8702.87,8640.71,8702.87,28100],["2019-11-20",8640.71,8702.87,8516.38,8640.71,11200],["2019-11-21",8640.71,9324.5,8640.71,9324.5,41600],["2019-11-22",9262.34,9324.5,8951.52,9013.69,11700],["2019-11-25",9200.18,9510.99,9200.18,9324.5,31500],["2019-11-26",9324.5,9448.83,9262.34,9324.5,36800],["2019-11-27",9324.5,9324.5,9013.69,9200.18,84300],["2019-11-28",9803.47,9803.47,9426.41,9652.65,9600],["2019-11-29",9049.36,9049.36,9049.36,9049.36,3400],["2019-12-02",8596.89,8596.89,8219.83,8219.83,11600],["2019-12-03",7918.19,8596.89,7918.19,8596.89,20300],["2019-12-04",9049.36,9049.36,9049.36,9049.36,2000],["2019-12-05",9049.36,9049.36,9049.36,9049.36,7400],["2019-12-06",9501.82,9501.82,8898.53,9351.0,2700],["2019-12-09",9351.0,9351.0,8596.89,8596.89,3200],["2019-12-10",8596.89,9049.36,8144.42,8144.42,9000],["2019-12-11",8446.06,8596.89,8295.24,8295.24,6700],["2019-12-12",8295.24,8295.24,8295.24,8295.24,8200],["2019-12-13",7767.36,8295.24,7767.36,8295.24,3900],["2019-12-16",8295.24,8295.24,8144.42,8144.42,9300],["2019-12-17",8144.42,8144.42,7691.95,7767.36,6100],["2019-12-18",7767.36,8144.42,7691.95,7767.36,4400],["2019-12-19",7767.36,8521.48,7767.36,7918.19,10200],["2019-12-20",7993.6,8672.3,7993.6,8672.3,3700],["2019-12-23",8672.3,9049.36,8672.3,9049.36,6500],["2019-12-24",8596.89,8973.94,8521.48,8973.94,1800],["2019-12-25",8973.94,8973.94,8596.89,8672.3,27400],["2019-12-26",8596.89,8596.89,8596.89,8596.89,4900],["2019-12-27",8596.89,8672.3,8596.89,8672.3,1100],["2019-12-30",8672.3,8672.3,8672.3,8672.3,0],["2019-12-31",8596.89,8596.89,8446.06,8446.06,200],["2020-01-02",8446.06,8446.06,8295.24,8446.06,2200],["2020-01-03",9049.36,9049.36,8446.06,8446.06,2100],["2020-01-06",8446.06,8446.06,8446.06,8446.06,0],["2020-01-07",8446.06,8446.06,8446.06,8446.06,0],["2020-01-08",8446.06,8446.06,8446.06,8446.06,0],["2020-01-09",7993.6,8672.3,7993.6,8672.3,1100],["2020-01-10",8672.3,8672.3,8672.3,8672.3,0],["2020-01-13",7993.6,8069.01,7993.6,8069.01,700],["2020-01-14",8823.12,8823.12,8823.12,8823.12,100],["2020-01-15",8069.01,8069.01,7993.6,7993.6,1500],["2020-01-16",7993.6,7993.6,7993.6,7993.6,0],["2020-01-17",7993.6,7993.6,7993.6,7993.6,100],["2020-01-20",7993.6,7993.6,7918.19,7918.19,3200],["2020-01-21",7918.19,7918.19,7918.19,7918.19,3100],["2020-01-22",7541.13,7541.13,7541.13,7541.13,2000],["2020-01-30",7616.54,7616.54,7390.31,7390.31,5200],["2020-01-31",7239.48,7239.48,7239.48,7239.48,400],["2020-02-03",6937.84,7164.07,6636.19,6636.19,8900],["2020-02-04",7013.25,7013.25,6485.37,6787.02,2300],["2020-02-05",7164.07,7164.07,7164.07,7164.07,7500],["2020-02-06",7164.07,7164.07,7164.07,7164.07,3000],["2020-02-07",7164.07,7164.07,6862.43,6862.43,16100],["2020-02-10",6862.43,6862.43,6862.43,6862.43,500],["2020-02-11",6862.43,6862.43,6862.43,6862.43,0],["2020-02-12",6862.43,6862.43,6862.43,6862.43,3000],["2020-02-13",6636.19,7013.25,6485.37,6485.37,4600],["2020-02-14",6711.6,6787.02,6485.37,6485.37,16800],["2020-02-17",6485.37,6485.37,6485.37,6485.37,3000],["2020-02-18",6485.37,6485.37,6485.37,6485.37,4000],["2020-02-19",6485.37,6485.37,6485.37,6485.37,2000],["2020-02-20",6485.37,6485.37,6485.37,6485.37,1500],["2020-02-21",6485.37,6485.37,6334.55,6334.55,4300],["2020-02-24",6636.19,6636.19,6636.19,6636.19,600],["2020-02-25",6636.19,6636.19,6636.19,6636.19,0],["2020-02-26",6636.19,6636.19,6636.19,6636.19,0],["2020-02-27",6636.19,6636.19,6636.19,6636.19,0],["2020-02-28",6636.19,6636.19,6636.19,6636.19,0],["2020-03-02",6334.55,6334.55,6183.73,6334.55,2100],["2020-03-03",6183.73,6334.55,6108.31,6183.73,5900],["2020-03-04",6259.14,6259.14,6108.31,6108.31,3500],["2020-03-05",6108.31,6108.31,6108.31,6108.31,0],["2020-03-06",6108.31,6108.31,6108.31,6108.31,0],["2020-03-09",5957.49,5957.49,5957.49,5957.49,15900],["2020-03-10",5957.49,5957.49,5957.49,5957.49,0],["2020-03-11",6032.9,6032.9,6032.9,6032.9,7600],["2020-03-12",6032.9,6032.9,6032.9,6032.9,0],["2020-03-13",5505.02,5505.02,5505.02,5505.02,2000],["2020-03-16",5505.02,5505.02,5505.02,5505.02,700],["2020-03-17",5429.61,5505.02,5354.2,5429.61,3200],["2020-03-18",5429.61,5429.61,5429.61,5429.61,400],["2020-03-19",5052.56,5052.56,5052.56,5052.56,100],["2020-03-20",4901.73,5278.79,4901.73,5052.56,3000],["2020-03-23",4901.73,4901.73,4901.73,4901.73,5000],["2020-03-24",4901.73,4901.73,4901.73,4901.73,400],["2020-03-25",4901.73,5354.2,4901.73,5354.2,4200],["2020-03-26",5354.2,5354.2,5354.2,5354.2,2000],["2020-03-27",5278.79,5278.79,5203.38,5203.38,3200],["2020-03-30",5203.38,5203.38,5127.97,5127.97,4500],["2020-03-31",5354.2,5354.2,5278.79,5278.79,1000],["2020-04-01",5655.85,5655.85,5655.85,5655.85,200],["2020-04-03",5655.85,6032.9,5655.85,5655.85,2300],["2020-04-06",5655.85,5882.08,5655.85,5882.08,1100],["2020-04-07",6032.9,6032.9,6032.9,6032.9,200],["2020-04-08",6032.9,6032.9,6032.9,6032.9,0],["2020-04-09",6032.9,6032.9,6032.9,6032.9,800],["2020-04-10",6032.9,6032.9,6032.9,6032.9,500],["2020-04-13",6032.9,6032.9,6032.9,6032.9,2000],["2020-04-14",6032.9,6032.9,5655.85,5655.85,1800],["2020-04-15",6032.9,6032.9,5731.26,5731.26,600],["2020-04-16",5278.79,5957.49,5278.79,5957.49,4900],["2020-04-17",6032.9,6409.96,6032.9,6032.9,5900],["2020-04-20",6032.9,6409.96,6032.9,6409.96,10300],["2020-04-21",6334.55,6409.96,6032.9,6032.9,4100],["2020-04-22",6259.14,6259.14,6259.14,6259.14,300],["2020-04-23",6409.96,6409.96,6409.96,6409.96,100],["2020-04-24",6183.73,6183.73,6108.31,6108.31,2100],["2020-04-27",6108.31,6108.31,6108.31,6108.31,0],["2020-04-28",6108.31,6108.31,6108.31,6108.31,0],["2020-04-29",6108.31,6108.31,6108.31,6108.31,0],["2020-05-04",6108.31,6334.55,6032.9,6032.9,9400],["2020-05-05",6032.9,6032.9,6032.9,6032.9,8300],["2020-05-06",6032.9,6032.9,6032.9,6032.9,0],["2020-05-07",6032.9,6108.31,6032.9,6032.9,3300],["2020-05-08",6032.9,6032.9,6032.9,6032.9,300],["2020-05-11",6032.9,6032.9,6032.9,6032.9,0],["2020-05-12",6108.31,6108.31,6032.9,6032.9,6000],["2020-05-13",5655.85,6108.31,5655.85,6108.31,900],["2020-05-14",6108.31,6108.31,6108.31,6108.31,1800],["2020-05-15",6108.31,6108.31,6108.31,6108.31,1600],["2020-05-18",6108.31,6636.19,6108.31,6636.19,4300],["2020-05-19",6636.19,6636.19,6636.19,6636.19,0],["2020-05-20",6787.02,6787.02,6787.02,6787.02,100],["2020-05-21",6259.14,6259.14,6259.14,6259.14,1000],["2020-05-22",6711.6,6711.6,6711.6,6711.6,100],["2020-05-25",6259.14,6259.14,6259.14,6259.14,700],["2020-05-26",6259.14,6259.14,6259.14,6259.14,200],["2020-05-27",6259.14,6259.14,6259.14,6259.14,0],["2020-05-28",6259.14,6560.78,6259.14,6560.78,200],["2020-05-29",6560.78,6560.78,6560.78,6560.78,0],["2020-06-01",6259.14,6259.14,6032.9,6032.9,3000],["2020-06-02",6032.9,6032.9,6032.9,6032.9,0],["2020-06-03",6108.31,6108.31,6032.9,6032.9,3500],["2020-06-04",6032.9,6108.31,6032.9,6108.31,6300],["2020-06-05",6259.14,6711.6,6259.14,6711.6,10700],["2020-06-08",6787.02,7314.9,6787.02,6787.02,7200],["2020-06-09",7390.31,7465.72,7390.31,7465.72,3900],["2020-06-10",7465.72,7465.72,7465.72,7465.72,3300],["2020-06-11",7767.36,7767.36,7088.66,7088.66,500],["2020-06-12",7088.66,7088.66,7088.66,7088.66,0],["2020-06-15",7239.48,7314.9,7239.48,7239.48,5500],["2020-06-16",7465.72,7465.72,7239.48,7239.48,600],["2020-06-17",6937.84,6937.84,6937.84,6937.84,3300],["2020-06-18",7013.25,7239.48,7013.25,7239.48,6300],["2020-06-19",7239.48,7390.31,7239.48,7390.31,2500],["2020-06-22",7390.31,7390.31,7390.31,7390.31,500],["2020-06-23",7390.31,7541.13,7390.31,7390.31,6000],["2020-06-24",7390.31,7390.31,7390.31,7390.31,0],["2020-06-25",7616.54,7616.54,7390.31,7465.72,5500],["2020-06-26",7541.13,7691.95,7541.13,7616.54,2100],["2020-06-29",7541.13,7541.13,7465.72,7465.72,2200],["2020-06-30",7465.72,7465.72,7314.9,7465.72,3600],["2020-07-01",7541.13,7541.13,7541.13,7541.13,1000],["2020-07-02",8295.24,8295.24,8295.24,8295.24,100],["2020-07-03",8596.89,8596.89,8596.89,8596.89,1000],["2020-07-06",8672.3,8672.3,8596.89,8672.3,2400],["2020-07-07",8521.48,8521.48,8295.24,8295.24,1000],["2020-07-08",8295.24,8295.24,8295.24,8295.24,0],["2020-07-09",8295.24,8295.24,8295.24,8295.24,0],["2020-07-10",8778.46,8778.46,8778.46,8778.46,100],["2020-07-13",8778.46,8778.46,8778.46,8778.46,0],["2020-07-14",8778.46,8778.46,8778.46,8778.46,0],["2020-07-15",8778.46,8778.46,8778.46,8778.46,0],["2020-07-16",8778.46,8778.46,8778.46,8778.46,0],["2020-07-17",9583.82,9583.82,8859.0,8859.0,300],["2020-07-20",8375.78,8375.78,8375.78,8375.78,600],["2020-07-21",8375.78,8375.78,8375.78,8375.78,0],["2020-07-22",8375.78,8375.78,8375.78,8375.78,0],["2020-07-23",8697.92,8778.46,8697.92,8778.46,1100],["2020-07-24",8778.46,8778.46,8778.46,8778.46,0],["2020-07-27",8778.46,8778.46,8778.46,8778.46,0],["2020-07-28",8778.46,8778.46,8778.46,8778.46,0],["2020-07-29",8778.46,8778.46,8778.46,8778.46,0],["2020-07-30",8778.46,8778.46,8778.46,8778.46,0],["2020-07-31",8053.63,8053.63,8053.63,8053.63,500],["2020-08-03",8053.63,8053.63,8053.63,8053.63,0],["2020-08-04",8053.63,8053.63,8053.63,8053.63,0],["2020-08-05",8053.63,8053.63,8053.63,8053.63,0],["2020-08-06",8053.63,8053.63,8053.63,8053.63,0],["2020-08-07",8053.63,8053.63,8053.63,8053.63,0],["2020-08-10",8053.63,8053.63,8053.63,8053.63,31900],["2020-08-11",7409.34,8053.63,7409.34,8053.63,1100],["2020-08-12",8053.63,8053.63,8053.63,8053.63,0],["2020-08-13",8053.63,8053.63,8053.63,8053.63,0],["2020-08-14",8778.46,8778.46,7328.81,8214.71,700],["2020-08-17",8214.71,8214.71,8214.71,8214.71,0],["2020-08-18",8214.71,8859.0,8214.71,8859.0,200],["2020-08-19",9583.82,9583.82,7973.1,8375.78,700],["2020-08-20",9100.61,9100.61,9100.61,9100.61,100],["2020-08-21",8214.71,8456.31,8214.71,8214.71,300],["2020-08-24",9020.07,9020.07,7650.95,8134.17,1700],["2020-08-25",7973.1,7973.1,7973.1,7973.1,200],["2020-08-26",7892.56,7892.56,7248.27,7248.27,3100],["2020-08-27",7973.1,7973.1,7973.1,7973.1,100],["2020-08-28",8456.31,8456.31,8456.31,8456.31,200],["2020-08-31",7650.95,8295.24,7650.95,8295.24,2700],["2020-09-01",8295.24,8295.24,8295.24,8295.24,0],["2020-09-03",8053.63,8053.63,7650.95,7650.95,900],["2020-09-04",8053.63,8053.63,8053.63,8053.63,100],["2020-09-07",8053.63,8053.63,8053.63,8053.63,0],["2020-09-08",8053.63,8053.63,8053.63,8053.63,0],["2020-09-09",8053.63,8053.63,8053.63,8053.63,0],["2020-09-10",8053.63,8053.63,8053.63,8053.63,0],["2020-09-11",8053.63,8053.63,8053.63,8053.63,0],["2020-09-14",8053.63,8053.63,8053.63,8053.63,0],["2020-09-15",8053.63,8053.63,8053.63,8053.63,0],["2020-09-16",8053.63,8053.63,8053.63,8053.63,0],["2020-09-17",8778.46,8778.46,7409.34,8053.63,2500],["2020-09-18",8053.63,8053.63,8053.63,8053.63,0],["2020-09-21",7409.34,8053.63,7328.81,8053.63,1200],["2020-09-22",7409.34,8053.63,7328.81,7812.02,2800],["2020-09-23",7812.02,7812.02,7812.02,7812.02,0],["2020-09-24",7812.02,7812.02,7812.02,7812.02,0],["2020-09-25",7248.27,7248.27,7248.27,7248.27,100],["2020-09-28",7409.34,7409.34,7409.34,7409.34,500],["2020-09-29",7409.34,7650.95,7409.34,7650.95,1400],["2020-09-30",7409.34,7650.95,7409.34,7650.95,200],["2020-10-01",7409.34,7489.88,7409.34,7489.88,40500],["2020-10-02",7409.34,7409.34,7409.34,7409.34,25300],["2020-10-05",7650.95,7892.56,7650.95,7892.56,8300],["2020-10-06",7892.56,7892.56,7892.56,7892.56,700],["2020-10-07",7892.56,7892.56,7892.56,7892.56,300],["2020-10-08",7812.02,7812.02,7248.27,7248.27,3300],["2020-10-09",7248.27,7248.27,7248.27,7248.27,900],["2020-10-12",7328.81,7731.49,7328.81,7731.49,1200],["2020-10-13",7409.34,7489.88,7409.34,7409.34,31800],["2020-10-14",7409.34,7489.88,7248.27,7248.27,15500],["2020-10-15",7248.27,7248.27,6926.12,6926.12,53700],["2020-10-16",6845.59,6926.12,6684.52,6926.12,21500],["2020-10-19",6926.12,6926.12,6926.12,6926.12,1900],["2020-10-20",6926.12,6926.12,6926.12,6926.12,0],["2020-10-21",6684.52,6765.05,6684.52,6765.05,3900],["2020-10-22",6765.05,6765.05,6765.05,6765.05,0],["2020-10-23",6765.05,6765.05,6684.52,6684.52,1800],["2020-10-26",6684.52,6684.52,6684.52,6684.52,0],["2020-10-27",6684.52,6684.52,6684.52,6684.52,700],["2020-10-28",6684.52,6845.59,6684.52,6845.59,3300],["2020-10-29",6684.52,6684.52,6603.98,6684.52,5500],["2020-10-30",6684.52,6684.52,6684.52,6684.52,200],["2020-11-02",6684.52,6684.52,6684.52,6684.52,0],["2020-11-03",6926.12,6926.12,6926.12,6926.12,500],["2020-11-04",6926.12,6926.12,6926.12,6926.12,300],["2020-11-05",7248.27,7248.27,7167.73,7167.73,400],["2020-11-06",7167.73,7167.73,7167.73,7167.73,0],["2020-11-09",6765.05,7167.73,6765.05,7167.73,5400],["2020-11-10",7167.73,7167.73,7167.73,7167.73,210],["2020-11-11",7167.73,7167.73,7167.73,7167.73,0],["2020-11-12",7087.2,7087.2,7087.2,7087.2,100],["2020-11-13",7087.2,7087.2,7087.2,7087.2,200],["2020-11-16",7248.27,7248.27,7248.27,7248.27,200],["2020-11-17",7248.27,7409.34,7248.27,7409.34,6500],["2020-11-18",7409.34,7409.34,7409.34,7409.34,0],["2020-11-19",7650.95,7650.95,7650.95,7650.95,100],["2020-11-20",7409.34,7409.34,7409.34,7409.34,100],["2020-11-23",7409.34,7409.34,7409.34,7409.34,0],["2020-11-24",7570.42,7812.02,7489.88,7731.49,2800],["2020-11-25",7731.49,7731.49,7731.49,7731.49,50],["2020-11-26",7650.95,7731.49,7650.95,7731.49,4000],["2020-11-27",7731.49,7892.56,7570.42,7892.56,800],["2020-11-30",7892.56,7892.56,7892.56,7892.56,0],["2020-12-01",7892.56,7892.56,7892.56,7892.56,0],["2020-12-02",7892.56,8617.39,7892.56,7973.1,10600],["2020-12-03",8456.31,8456.31,8053.63,8053.63,500],["2020-12-04",8697.92,8697.92,8295.24,8295.24,300],["2020-12-07",8379.03,8714.19,8379.03,8714.19,200],["2020-12-08",8714.19,8714.19,8630.4,8630.4,300],["2020-12-09",7960.08,8630.4,7960.08,8630.4,600],["2020-12-10",8630.4,8630.4,8630.4,8630.4,0],["2020-12-11",8379.03,8379.03,7960.08,7960.08,200],["2020-12-14",8211.45,8211.45,8211.45,8211.45,900],["2020-12-15",8211.45,8211.45,8211.45,8211.45,0],["2020-12-16",8630.4,8630.4,8630.4,8630.4,100],["2020-12-17",8379.03,8379.03,8211.45,8211.45,400],["2020-12-18",7708.71,8043.87,7541.13,8043.87,6200],["2020-12-21",7960.08,7960.08,7289.76,7289.76,8000],["2020-12-22",7457.34,7541.13,7457.34,7541.13,2000],["2020-12-23",7541.13,7624.92,7541.13,7541.13,5400],["2020-12-24",7541.13,7541.13,7289.76,7289.76,1800],["2020-12-25",7289.76,7289.76,7289.76,7289.76,1900],["2020-12-28",7289.76,7289.76,7289.76,7289.76,600],["2020-12-29",7289.76,7541.13,7205.97,7541.13,6400],["2020-12-30",7624.92,7792.5,7624.92,7792.5,2300],["2020-12-31",7792.5,7876.29,7792.5,7876.29,6200],["2021-01-04",7876.29,8043.87,7876.29,7876.29,16900],["2021-01-05",7541.13,7541.13,7541.13,7541.13,9300],["2021-01-06",7708.71,7708.71,7205.97,7541.13,75500],["2021-01-07",7541.13,7624.92,7373.55,7373.55,19300],["2021-01-08",7457.34,7457.34,7373.55,7373.55,6300],["2021-01-11",7457.34,7541.13,7457.34,7541.13,17600],["2021-01-12",7792.5,7792.5,7373.55,7373.55,30600],["2021-01-13",7541.13,7708.71,7541.13,7624.92,5700],["2021-01-14",7792.5,8211.45,7792.5,8211.45,16600],["2021-01-15",8211.45,8546.61,8211.45,8546.61,6100],["2021-01-18",8379.03,8965.56,8379.03,8965.56,4900],["2021-01-19",8127.66,8127.66,8127.66,8127.66,8400],["2021-01-20",7541.13,8127.66,7541.13,8043.87,3300],["2021-01-21",8379.03,8379.03,8379.03,8379.03,3100],["2021-01-22",8379.03,8379.03,8379.03,8379.03,0],["2021-01-25",8379.03,8379.03,8379.03,8379.03,0],["2021-01-26",7708.71,8211.45,7708.71,8211.45,5600],["2021-01-27",7541.13,7624.92,7541.13,7541.13,2400],["2021-01-28",7038.39,7038.39,7038.39,7038.39,4500],["2021-01-29",7541.13,7541.13,7541.13,7541.13,4300],["2021-02-01",7541.13,7541.13,7541.13,7541.13,0],["2021-02-02",7541.13,7541.13,7289.76,7289.76,1300],["2021-02-03",7541.13,7541.13,7541.13,7541.13,1000],["2021-02-04",7122.18,7960.08,7122.18,7960.08,17100],["2021-02-05",7960.08,8379.03,7960.08,7960.08,4600],["2021-02-08",7960.08,7960.08,7960.08,7960.08,200],["2021-02-09",7960.08,7960.08,7960.08,7960.08,0],["2021-02-17",7373.55,8127.66,7373.55,7960.08,5400],["2021-02-18",8211.45,8211.45,7792.5,7792.5,3700],["2021-02-19",7876.29,7960.08,7876.29,7960.08,300],["2021-02-22",7960.08,7960.08,7960.08,7960.08,0],["2021-02-23",7960.08,7960.08,7960.08,7960.08,1000],["2021-02-24",7541.13,7541.13,7541.13,7541.13,3000],["2021-02-25",7541.13,7960.08,7541.13,7876.29,8500],["2021-02-26",7876.29,7876.29,7876.29,7876.29,3000],["2021-03-01",7876.29,7960.08,7792.5,7960.08,5200],["2021-03-02",8043.87,8043.87,8043.87,8043.87,12500],["2021-03-03",8043.87,8043.87,8043.87,8043.87,2500],["2021-03-04",7624.92,7960.08,7624.92,7960.08,8100],["2021-03-05",8211.45,8211.45,7960.08,8211.45,10100],["2021-03-08",8043.87,8295.24,8043.87,8211.45,6300],["2021-03-09",8127.66,8127.66,8127.66,8127.66,6800],["2021-03-10",8211.45,8797.98,8127.66,8127.66,10600],["2021-03-11",7960.08,8211.45,7960.08,8211.45,22800],["2021-03-12",8211.45,8211.45,8211.45,8211.45,0],["2021-03-15",8127.66,8127.66,8043.87,8043.87,7000],["2021-03-16",8043.87,8379.03,8043.87,8379.03,4300],["2021-03-17",8127.66,9216.94,8127.66,8211.45,36800],["2021-03-18",8211.45,8965.56,8211.45,8965.56,21600],["2021-03-19",8965.56,9216.94,8965.56,9216.94,200],["2021-03-22",9216.94,9216.94,9216.94,9216.94,0],["2021-03-23",8295.24,8965.56,8295.24,8965.56,200],["2021-03-24",8211.45,8881.77,8211.45,8295.24,27800],["2021-03-25",7960.08,7960.08,7960.08,7960.08,100],["2021-03-26",7960.08,7960.08,7960.08,7960.08,0],["2021-03-29",8043.87,8379.03,8043.87,8379.03,600],["2021-03-30",8714.19,8714.19,8379.03,8379.03,4600],["2021-03-31",8379.03,8965.56,8379.03,8965.56,251200],["2021-04-01",8965.56,9133.15,8965.56,9133.15,15400],["2021-04-02",9133.15,9216.94,8546.61,9216.94,3400],["2021-04-05",8881.77,8881.77,8881.77,8881.77,1700],["2021-04-06",8965.56,9216.94,8965.56,9216.94,12500],["2021-04-07",8714.19,9216.94,8714.19,9216.94,1600],["2021-04-08",8881.77,9468.31,8881.77,9468.31,84400],["2021-04-09",9468.31,9468.31,8881.77,9216.94,199200],["2021-04-12",9300.73,9300.73,9216.94,9216.94,15900],["2021-04-13",9300.73,9468.31,9300.73,9468.31,13800],["2021-04-14",9300.73,9468.31,9300.73,9468.31,14060],["2021-04-15",9468.31,10138.63,9468.31,10138.63,42100],["2021-04-16",10138.63,10138.63,10138.63,10138.63,0],["2021-04-19",10138.63,10138.63,10054.84,10054.84,1700],["2021-04-20",9887.26,9887.26,9887.26,9887.26,2300],["2021-04-22",9216.94,9216.94,9216.94,9216.94,250],["2021-04-23",10054.84,10054.84,9971.05,9971.05,200],["2021-04-26",9971.05,9971.05,9971.05,9971.05,0],["2021-04-27",9552.1,9552.1,9216.94,9216.94,600],["2021-04-28",8630.4,9635.89,8546.61,9635.89,6100],["2021-04-29",9635.89,9635.89,9635.89,9635.89,0],["2021-05-04",8714.19,8714.19,8714.19,8714.19,100],["2021-05-05",8211.45,9552.1,8211.45,9552.1,54020],["2021-05-06",9552.1,9552.1,9552.1,9552.1,0],["2021-05-07",9552.1,9552.1,9552.1,9552.1,0],["2021-05-10",8630.4,8630.4,8630.4,8630.4,2300],["2021-05-11",8630.4,8630.4,8630.4,8630.4,0],["2021-05-12",8714.19,8714.19,8630.4,8630.4,2300],["2021-05-13",8630.4,8630.4,8379.03,8379.03,11400],["2021-05-14",8379.03,8379.03,7960.08,7960.08,12900],["2021-05-17",7960.08,7960.08,7960.08,7960.08,0],["2021-05-18",7960.08,7960.08,7960.08,7960.08,0],["2021-05-19",8379.03,8379.03,8379.03,8379.03,400],["2021-05-20",7960.08,7960.08,7960.08,7960.08,200],["2021-05-21",7876.29,7960.08,7876.29,7960.08,1900],["2021-05-24",7960.08,7960.08,7960.08,7960.08,100],["2021-05-25",7960.08,8546.61,7960.08,8546.61,1000],["2021-05-26",8546.61,8546.61,8546.61,8546.61,0],["2021-05-27",8546.61,8546.61,8546.61,8546.61,0],["2021-05-28",8546.61,8546.61,8546.61,8546.61,0],["2021-05-31",7960.08,7960.08,7960.08,7960.08,1900],["2021-06-01",7960.08,7960.08,7960.08,7960.08,0],["2021-06-02",7960.08,7960.08,7960.08,7960.08,0],["2021-06-03",7960.08,7960.08,7960.08,7960.08,1700],["2021-06-04",8714.19,8714.19,8714.19,8714.19,100],["2021-06-07",8714.19,8714.19,8630.4,8714.19,1300],["2021-06-08",8714.19,8714.19,8714.19,8714.19,0],["2021-06-09",8630.4,8630.4,8211.45,8211.45,300],["2021-06-10",8211.45,8211.45,8211.45,8211.45,200],["2021-06-11",8211.45,8211.45,8211.45,8211.45,1000],["2021-06-14",8211.45,8211.45,7869.31,7869.31,4200],["2021-06-15",7869.31,8296.99,7612.7,7783.77,23200],["2021-06-16",8382.52,8382.52,8382.52,8382.52,100],["2021-06-17",8382.52,8382.52,8382.52,8382.52,0],["2021-06-18",8382.52,8382.52,8382.52,8382.52,0],["2021-06-21",7783.77,7783.77,7783.77,7783.77,100],["2021-06-22",7869.31,7869.31,7698.24,7783.77,9600],["2021-06-23",7783.77,7783.77,7612.7,7612.7,13500],["2021-06-24",7612.7,7612.7,7527.16,7527.16,2800],["2021-06-25",7698.24,7698.24,7698.24,7698.24,1000],["2021-06-28",8040.38,8125.92,8040.38,8125.92,500],["2021-06-29",8125.92,8211.45,8125.92,8211.45,3800],["2021-06-30",8211.45,8296.99,8211.45,8296.99,13200],["2021-07-01",8296.99,8382.52,8211.45,8211.45,600],["2021-07-02",8211.45,8211.45,8211.45,8211.45,13100],["2021-07-05",8211.45,8211.45,8125.92,8125.92,3200],["2021-07-06",8296.99,8468.06,8211.45,8468.06,6600],["2021-07-07",8296.99,8382.52,7783.77,7783.77,5800],["2021-07-08",7612.7,7612.7,7612.7,7612.7,100],["2021-07-09",8211.45,8211.45,7698.24,7698.24,7700],["2021-07-12",7698.24,7698.24,7612.7,7612.7,6600],["2021-07-13",7612.7,7612.7,7612.7,7612.7,0],["2021-07-14",7612.7,7612.7,7612.7,7612.7,0],["2021-07-15",7612.7,7612.7,7612.7,7612.7,500],["2021-07-16",7954.84,7954.84,7954.84,7954.84,100],["2021-07-19",7954.84,7954.84,7954.84,7954.84,100],["2021-07-20",7185.02,7954.84,7185.02,7954.84,300],["2021-07-21",7954.84,7954.84,7954.84,7954.84,0],["2021-07-22",7954.84,7954.84,7954.84,7954.84,4700],["2021-07-23",8553.6,8553.6,8553.6,8553.6,100],["2021-07-26",8382.52,8382.52,8382.52,8382.52,100],["2021-07-27",8382.52,8382.52,8382.52,8382.52,200000],["2021-07-28",8382.52,8382.52,8382.52,8382.52,0],["2021-07-29",8382.52,8382.52,8382.52,8382.52,0],["2021-07-30",8382.52,8382.52,8382.52,8382.52,56000],["2021-08-02",8125.92,8125.92,8125.92,8125.92,51100],["2021-08-03",8125.92,8125.92,8125.92,8125.92,8800],["2021-08-04",8468.06,8468.06,8468.06,8468.06,100],["2021-08-05",8468.06,8468.06,8468.06,8468.06,500],["2021-08-06",8382.52,8382.52,8382.52,8382.52,300],["2021-08-09",8382.52,8382.52,8382.52,8382.52,0],["2021-08-10",8382.52,8981.28,8382.52,8553.6,8000],["2021-08-11",8810.2,8810.2,8810.2,8810.2,3000],["2021-08-12",8810.2,8895.74,8810.2,8810.2,5200],["2021-08-13",9066.81,9066.81,8553.6,8553.6,4100],["2021-08-16",8895.74,8981.28,8895.74,8981.28,3200],["2021-08-17",8981.28,8981.28,8981.28,8981.28,1400],["2021-08-18",8981.28,8981.28,8981.28,8981.28,2500],["2021-08-19",8981.28,8981.28,8981.28,8981.28,800],["2021-08-20",8981.28,9152.35,8981.28,8981.28,8100],["2021-08-23",8981.28,8981.28,8981.28,8981.28,500],["2021-08-24",8981.28,8981.28,8981.28,8981.28,4000],["2021-08-25",8981.28,8981.28,8981.28,8981.28,3000],["2021-08-26",8981.28,8981.28,8981.28,8981.28,8500],["2021-08-27",8981.28,9066.81,8981.28,9066.81,2700],["2021-08-30",9066.81,9152.35,9066.81,9152.35,2600],["2021-08-31",9152.35,9152.35,9152.35,9152.35,5200],["2021-09-01",8553.6,8553.6,8553.6,8553.6,400],["2021-09-06",8553.6,9408.96,8553.6,9408.96,16600],["2021-09-07",9408.96,9408.96,9408.96,9408.96,4600],["2021-09-08",9408.96,9408.96,9408.96,9408.96,3300],["2021-09-09",9836.63,10349.85,9836.63,10349.85,19200],["2021-09-10",10264.31,10349.85,10264.31,10264.31,10100],["2021-09-13",10264.31,10264.31,10264.31,10264.31,1000],["2021-09-14",11119.67,11290.75,11119.67,11290.75,11700],["2021-09-15",11290.75,12402.71,11290.75,11290.75,9500],["2021-09-16",12060.57,12402.71,12060.57,12402.71,23600],["2021-09-17",12830.39,12830.39,12659.32,12659.32,3200],["2021-09-20",12659.32,12830.39,12659.32,12744.86,12100],["2021-09-21",12402.71,13258.07,12402.71,13258.07,3200],["2021-09-22",12830.39,13258.07,12830.39,13258.07,600],["2021-09-23",13258.07,13258.07,13258.07,13258.07,0],["2021-09-24",13258.07,13258.07,13258.07,13258.07,0],["2021-09-27",13001.47,13001.47,13001.47,13001.47,9000],["2021-09-28",13001.47,13087.0,13001.47,13087.0,15800],["2021-09-29",13001.47,13001.47,13001.47,13001.47,3200],["2021-09-30",11718.43,11718.43,11718.43,11718.43,100],["2021-10-01",12830.39,12830.39,10777.53,10777.53,232300],["2021-10-04",11803.96,11803.96,11803.96,11803.96,100],["2021-10-05",12915.93,12915.93,12915.93,12915.93,500],["2021-10-06",13258.07,13258.07,11632.89,11632.89,2800],["2021-10-07",11205.21,11205.21,11205.21,11205.21,1500],["2021-10-08",11975.03,11975.03,11975.03,11975.03,300],["2021-10-11",11975.03,11975.03,11975.03,11975.03,1000],["2021-10-12",11975.03,11975.03,11975.03,11975.03,0],["2021-10-13",11975.03,11975.03,11975.03,11975.03,0],["2021-10-14",12402.71,12402.71,12402.71,12402.71,500],["2021-10-15",12402.71,12402.71,12402.71,12402.71,0],["2021-10-18",12402.71,12402.71,12402.71,12402.71,0],["2021-10-19",12402.71,12402.71,12402.71,12402.71,0],["2021-10-20",12402.71,12402.71,12402.71,12402.71,0],["2021-10-21",12402.71,12402.71,12402.71,12402.71,0],["2021-10-22",12402.71,12402.71,12402.71,12402.71,0],["2021-10-25",12402.71,12402.71,12402.71,12402.71,0],["2021-10-26",12402.71,12402.71,12402.71,12402.71,100],["2021-10-27",12402.71,12402.71,12402.71,12402.71,0],["2021-10-28",12830.39,13001.47,12830.39,13001.47,4000],["2021-10-29",13001.47,13001.47,13001.47,13001.47,0],["2021-11-01",13001.47,13001.47,13001.47,13001.47,0],["2021-11-02",13001.47,13001.47,13001.47,13001.47,0],["2021-11-03",13001.47,13001.47,13001.47,13001.47,0],["2021-11-04",13001.47,13001.47,13001.47,13001.47,30],["2021-11-05",13001.47,13001.47,13001.47,13001.47,0],["2021-11-08",12830.39,12830.39,12830.39,12830.39,1160],["2021-11-09",12659.32,12659.32,12659.32,12659.32,1200],["2021-11-10",12659.32,12744.86,12488.25,12744.86,1800],["2021-11-11",12488.25,12488.25,12146.11,12402.71,5200],["2021-11-12",12488.25,12830.39,12317.18,12830.39,4360],["2021-11-15",12488.25,12488.25,12488.25,12488.25,100],["2021-11-16",13172.54,13172.54,12231.64,12573.79,800],["2021-11-17",12573.79,12573.79,12573.79,12573.79,0],["2021-11-18",13172.54,13172.54,13172.54,13172.54,100],["2021-11-19",13172.54,13172.54,13172.54,13172.54,0],["2021-11-22",13172.54,13172.54,13172.54,13172.54,0],["2021-11-23",12146.11,13087.0,12146.11,13087.0,6200],["2021-11-24",13087.0,13087.0,13087.0,13087.0,0],["2021-11-25",12146.11,12146.11,12146.11,12146.11,400],["2021-11-26",12146.11,12146.11,12146.11,12146.11,0],["2021-11-29",13001.47,13001.47,13001.47,13001.47,100],["2021-11-30",12146.11,12830.39,12146.11,12830.39,6500],["2021-12-01",12659.32,12659.32,12659.32,12659.32,1560],["2021-12-02",12659.32,12659.32,12659.32,12659.32,0],["2021-12-03",12659.32,12659.32,12659.32,12659.32,0],["2021-12-06",11975.03,11975.03,11975.03,11975.03,100],["2021-12-07",11975.03,11975.03,11975.03,11975.03,0],["2021-12-08",11975.03,11975.03,11975.03,11975.03,0],["2021-12-09",11975.03,11975.03,11975.03,11975.03,0],["2021-12-10",11975.03,11975.03,11975.03,11975.03,0],["2021-12-13",12659.32,12659.32,12659.32,12659.32,100],["2021-12-14",12659.32,12659.32,12659.32,12659.32,220],["2021-12-15",12659.32,12659.32,12659.32,12659.32,0],["2021-12-16",12830.39,12830.39,12830.39,12830.39,4700],["2021-12-17",12830.39,12830.39,12830.39,12830.39,0],["2021-12-20",12830.39,12830.39,12830.39,12830.39,0],["2021-12-21",12830.39,12830.39,12830.39,12830.39,0],["2021-12-22",12830.39,12830.39,12830.39,12830.39,0],["2021-12-23",12830.39,12830.39,12830.39,12830.39,0],["2021-12-24",12830.39,12830.39,12830.39,12830.39,0],["2021-12-27",12830.39,12830.39,12830.39,12830.39,0],["2021-12-28",12830.39,12830.39,12830.39,12830.39,100],["2021-12-29",12830.39,12830.39,12830.39,12830.39,0],["2021-12-30",12830.39,12830.39,12830.39,12830.39,0],["2021-12-31",13001.47,13087.0,13001.47,13087.0,200],["2022-01-04",11803.96,11803.96,11803.96,11803.96,300],["2022-01-05",12915.93,12915.93,12915.93,12915.93,12800],["2022-01-06",12915.93,12915.93,12915.93,12915.93,0],["2022-01-07",12915.93,12915.93,12915.93,12915.93,1800],["2022-01-10",12915.93,12915.93,12915.93,12915.93,0],["2022-01-11",12915.93,12915.93,12915.93,12915.93,0],["2022-01-12",12915.93,12915.93,12915.93,12915.93,8000],["2022-01-13",12915.93,12915.93,12915.93,12915.93,0],["2022-01-14",12915.93,12915.93,12915.93,12915.93,0],["2022-01-17",12830.39,12830.39,12830.39,12830.39,500],["2022-01-18",12830.39,12830.39,12830.39,12830.39,0],["2022-01-19",12830.39,12830.39,12830.39,12830.39,0],["2022-01-20",12830.39,12830.39,12830.39,12830.39,0],["2022-01-21",12830.39,12830.39,12830.39,12830.39,0],["2022-01-24",12830.39,12830.39,12830.39,12830.39,0],["2022-01-25",12830.39,12830.39,12830.39,12830.39,0],["2022-01-26",12830.39,12830.39,12830.39,12830.39,100],["2022-01-27",12830.39,12830.39,12830.39,12830.39,0],["2022-01-28",12830.39,13001.47,12830.39,13001.47,800],["2022-02-07",13001.47,13001.47,13001.47,13001.47,0],["2022-02-08",13001.47,13001.47,13001.47,13001.47,0],["2022-02-09",12830.39,12830.39,12830.39,12830.39,1000],["2022-02-10",12830.39,12830.39,12830.39,12830.39,2000],["2022-02-11",12830.39,12830.39,12830.39,12830.39,0],["2022-02-14",12830.39,12830.39,12830.39,12830.39,0],["2022-02-15",12830.39,12830.39,12830.39,12830.39,0],["2022-02-16",12830.39,12830.39,12830.39,12830.39,0],["2022-02-17",12830.39,12830.39,12830.39,12830.39,0],["2022-02-18",12830.39,12830.39,12830.39,12830.39,0],["2022-02-21",12830.39,12830.39,12830.39,12830.39,0],["2022-02-22",13001.47,13001.47,13001.47,13001.47,800],["2022-02-23",13001.47,13001.47,13001.47,13001.47,0],["2022-02-24",13856.82,13856.82,13856.82,13856.82,100],["2022-02-25",13856.82,13856.82,13856.82,13856.82,0],["2022-02-28",13856.82,13856.82,13856.82,13856.82,0],["2022-03-01",13856.82,13856.82,13856.82,13856.82,0],["2022-03-02",13856.82,13856.82,13856.82,13856.82,0],["2022-03-03",13856.82,13856.82,13856.82,13856.82,0],["2022-03-04",13856.82,13856.82,13856.82,13856.82,0],["2022-03-07",13856.82,13856.82,13856.82,13856.82,50],["2022-03-08",13856.82,13856.82,13856.82,13856.82,0],["2022-03-09",13856.82,13856.82,13856.82,13856.82,0],["2022-03-10",13856.82,13856.82,13856.82,13856.82,0],["2022-03-11",13856.82,13856.82,13856.82,13856.82,0],["2022-03-14",13856.82,13856.82,13856.82,13856.82,0],["2022-03-15",13856.82,13856.82,13856.82,13856.82,0],["2022-03-16",13856.82,13856.82,13856.82,13856.82,0],["2022-03-17",13856.82,13856.82,13856.82,13856.82,100],["2022-03-18",13856.82,13856.82,13856.82,13856.82,0],["2022-03-21",14027.9,15225.4,14027.9,15225.4,7100],["2022-03-22",15225.4,15225.4,15225.4,15225.4,300],["2022-03-23",14541.11,14541.11,14541.11,14541.11,1300],["2022-03-24",14541.11,14541.11,14541.11,14541.11,0],["2022-03-25",14541.11,14541.11,14541.11,14541.11,0],["2022-03-28",14455.58,14455.58,14455.58,14455.58,200],["2022-03-29",14455.58,14455.58,14455.58,14455.58,0],["2022-03-30",14455.58,14455.58,14455.58,14455.58,0],["2022-03-31",14455.58,14455.58,14455.58,14455.58,0],["2022-04-01",14455.58,14455.58,14455.58,14455.58,0],["2022-04-04",14455.58,14455.58,14455.58,14455.58,0],["2022-04-05",14370.04,14370.04,14370.04,14370.04,100],["2022-04-06",14370.04,14370.04,14370.04,14370.04,0],["2022-04-07",14370.04,14370.04,14370.04,14370.04,0],["2022-04-08",13856.82,13856.82,13856.82,13856.82,300],["2022-04-12",13856.82,13856.82,13856.82,13856.82,0],["2022-04-13",13856.82,13856.82,13856.82,13856.82,0],["2022-04-14",13856.82,13856.82,13856.82,13856.82,0],["2022-04-15",13856.82,13856.82,13856.82,13856.82,0],["2022-04-18",13856.82,13856.82,13856.82,13856.82,0],["2022-04-19",13856.82,13856.82,13856.82,13856.82,0],["2022-04-20",13856.82,13856.82,13856.82,13856.82,0],["2022-04-21",13685.75,13856.82,13685.75,13856.82,2500],["2022-04-22",13856.82,13856.82,13856.82,13856.82,0],["2022-04-25",13856.82,13856.82,13856.82,13856.82,0],["2022-04-26",13856.82,13856.82,13856.82,13856.82,200],["2022-04-27",13856.82,13856.82,13856.82,13856.82,0],["2022-04-28",13856.82,13856.82,13856.82,13856.82,0],["2022-04-29",13856.82,13856.82,13856.82,13856.82,0],["2022-05-04",13856.82,13856.82,13856.82,13856.82,0],["2022-05-05",13856.82,13856.82,13856.82,13856.82,2200],["2022-05-06",13856.82,13856.82,13856.82,13856.82,0],["2022-05-09",13856.82,13856.82,13856.82,13856.82,0],["2022-05-10",13856.82,13856.82,13856.82,13856.82,0],["2022-05-11",13856.82,13856.82,13856.82,13856.82,0],["2022-05-12",13856.82,13856.82,13856.82,13856.82,0],["2022-05-13",13856.82,13856.82,13856.82,13856.82,0],["2022-05-16",13856.82,13856.82,13856.82,13856.82,0],["2022-05-17",13856.82,13856.82,13856.82,13856.82,0],["2022-05-18",14113.43,14113.43,14113.43,14113.43,100],["2022-05-19",13685.75,13685.75,13514.68,13514.68,1400],["2022-05-20",13514.68,13514.68,13514.68,13514.68,2000],["2022-05-23",13429.15,13429.15,13429.15,13429.15,600],["2022-05-24",13429.15,13429.15,13429.15,13429.15,0],["2022-05-25",13429.15,13429.15,13429.15,13429.15,0],["2022-05-26",13429.15,13429.15,13429.15,13429.15,0],["2022-05-27",13429.15,13429.15,13429.15,13429.15,0],["2022-05-30",13343.61,14541.11,13343.61,13685.75,800],["2022-05-31",13685.75,13685.75,13685.75,13685.75,0],["2022-06-01",13685.75,13685.75,13685.75,13685.75,0],["2022-06-02",13514.68,13514.68,13514.68,13514.68,200],["2022-06-03",13514.68,13514.68,13514.68,13514.68,100],["2022-06-06",13514.68,13514.68,13514.68,13514.68,0],["2022-06-07",13514.68,13514.68,13514.68,13514.68,0],["2022-06-08",13514.68,13514.68,13514.68,13514.68,0],["2022-06-09",13514.68,13514.68,13514.68,13514.68,0],["2022-06-10",12231.64,12402.71,12231.64,12402.71,32900],["2022-06-13",12402.71,12402.71,12402.71,12402.71,0],["2022-06-14",13343.61,13343.61,13343.61,13343.61,100],["2022-06-15",13343.61,13343.61,13343.61,13343.61,0],["2022-06-16",13343.61,13343.61,13343.61,13343.61,0],["2022-06-17",12830.39,12830.39,12402.71,12402.71,1700],["2022-06-20",12402.71,12402.71,12402.71,12402.71,0],["2022-06-21",11975.03,11975.03,11975.03,11975.03,500],["2022-06-22",11547.35,11975.03,11547.35,11975.03,1100],["2022-06-23",11975.03,11975.03,11975.03,11975.03,100],["2022-06-24",11975.03,11975.03,11975.03,11975.03,0],["2022-06-27",11975.03,11975.03,11975.03,11975.03,0],["2022-06-28",11975.03,11975.03,11975.03,11975.03,0],["2022-06-29",11975.03,11975.03,11975.03,11975.03,0],["2022-06-30",11975.03,11975.03,11975.03,11975.03,0],["2022-07-01",11975.03,11975.03,11975.03,11975.03,0],["2022-07-04",11975.03,11975.03,11975.03,11975.03,0],["2022-07-05",11975.03,11975.03,11975.03,11975.03,0],["2022-07-06",11975.03,11975.03,11975.03,11975.03,0],["2022-07-07",11975.03,11975.03,11975.03,11975.03,0],["2022-07-08",11975.03,11975.03,11975.03,11975.03,0],["2022-07-11",11547.35,11547.35,11547.35,11547.35,100],["2022-07-12",11547.35,11547.35,11547.35,11547.35,0],["2022-07-13",11547.35,11547.35,11547.35,11547.35,0],["2022-07-14",11547.35,11547.35,11547.35,11547.35,0],["2022-07-15",11547.35,11547.35,11547.35,11547.35,0],["2022-07-18",11547.35,11547.35,11547.35,11547.35,0],["2022-07-19",11547.35,11547.35,11547.35,11547.35,0],["2022-07-20",11018.47,11018.47,11018.47,11018.47,100],["2022-07-21",11018.47,11018.47,11018.47,11018.47,0],["2022-07-22",11018.47,11018.47,11018.47,11018.47,0],["2022-07-25",11018.47,11018.47,11018.47,11018.47,0],["2022-07-26",11018.47,11018.47,11018.47,11018.47,0],["2022-07-27",12076.24,12076.24,12076.24,12076.24,200],["2022-07-28",12076.24,12076.24,12076.24,12076.24,0],["2022-07-29",12076.24,12076.24,12076.24,12076.24,0],["2022-08-01",12076.24,12076.24,12076.24,12076.24,0],["2022-08-02",12076.24,12076.24,12076.24,12076.24,0],["2022-08-03",12076.24,12076.24,12076.24,12076.24,100],["2022-08-04",12076.24,12076.24,12076.24,12076.24,0],["2022-08-05",12076.24,12076.24,12076.24,12076.24,0],["2022-08-08",12076.24,12076.24,12076.24,12076.24,0],["2022-08-09",12076.24,12076.24,12076.24,12076.24,0],["2022-08-10",12076.24,12076.24,12076.24,12076.24,0],["2022-08-11",12076.24,12076.24,12076.24,12076.24,0],["2022-08-12",12076.24,12076.24,12076.24,12076.24,0],["2022-08-15",12076.24,12076.24,12076.24,12076.24,0],["2022-08-16",12076.24,12076.24,12076.24,12076.24,0],["2022-08-17",12076.24,12076.24,12076.24,12076.24,0],["2022-08-18",12076.24,12076.24,12076.24,12076.24,0],["2022-08-19",12076.24,12076.24,12076.24,12076.24,0],["2022-08-22",12076.24,12076.24,12076.24,12076.24,0],["2022-08-23",12076.24,12076.24,12076.24,12076.24,0],["2022-08-24",12076.24,12076.24,12076.24,12076.24,0],["2022-08-25",12781.42,12781.42,12781.42,12781.42,1000],["2022-08-26",12781.42,12781.42,12781.42,12781.42,0],["2022-08-29",12781.42,12781.42,12781.42,12781.42,0],["2022-08-30",12781.42,12781.42,12781.42,12781.42,0],["2022-08-31",12781.42,12781.42,12781.42,12781.42,0],["2022-09-05",12781.42,12781.42,12781.42,12781.42,0],["2022-09-06",12781.42,12781.42,12781.42,12781.42,0],["2022-09-07",12781.42,12781.42,12781.42,12781.42,0],["2022-09-08",12781.42,12781.42,12781.42,12781.42,1800],["2022-09-09",12781.42,12781.42,12781.42,12781.42,0],["2022-09-12",12781.42,12781.42,12781.42,12781.42,0],["2022-09-13",12781.42,12781.42,12781.42,12781.42,200],["2022-09-14",12781.42,12781.42,12781.42,12781.42,0],["2022-09-15",12340.68,12340.68,12340.68,12340.68,7800],["2022-09-16",11899.95,11899.95,11899.95,11899.95,9000],["2022-09-19",11899.95,11899.95,11899.95,11899.95,0],["2022-09-20",11018.47,11018.47,10754.02,10754.02,14000],["2022-09-21",10754.02,10754.02,10754.02,10754.02,0],["2022-09-22",10754.02,10754.02,10754.02,10754.02,0],["2022-09-23",10754.02,10754.02,10754.02,10754.02,0],["2022-09-26",10754.02,10754.02,10754.02,10754.02,0],["2022-09-27",10754.02,10754.02,10754.02,10754.02,0],["2022-09-28",10754.02,10754.02,10754.02,10754.02,0],["2022-09-29",10754.02,10754.02,10754.02,10754.02,0],["2022-09-30",10754.02,10754.02,10754.02,10754.02,0],["2022-10-03",11459.21,11459.21,11459.21,11459.21,300],["2022-10-04",11459.21,11459.21,11459.21,11459.21,0],["2022-10-05",11459.21,11459.21,11459.21,11459.21,0],["2022-10-06",11459.21,11459.21,11459.21,11459.21,0],["2022-10-07",11459.21,11459.21,11459.21,11459.21,2000],["2022-10-10",11459.21,11459.21,11459.21,11459.21,0],["2022-10-11",11459.21,11459.21,11459.21,11459.21,0],["2022-10-12",11459.21,11459.21,11459.21,11459.21,0],["2022-10-13",11459.21,11459.21,11459.21,11459.21,500],["2022-10-14",11459.21,11459.21,11459.21,11459.21,0],["2022-10-17",11459.21,11459.21,11459.21,11459.21,0],["2022-10-18",11459.21,11459.21,11459.21,11459.21,0],["2022-10-19",11459.21,11459.21,11459.21,11459.21,0],["2022-10-20",11459.21,11459.21,11459.21,11459.21,0],["2022-10-21",11459.21,11459.21,11459.21,11459.21,0],["2022-10-24",11459.21,11459.21,11459.21,11459.21,0],["2022-10-25",11018.47,11018.47,11018.47,11018.47,1000],["2022-10-26",11018.47,11018.47,11018.47,11018.47,0],["2022-10-27",11018.47,11018.47,11018.47,11018.47,200],["2022-10-28",11018.47,11018.47,11018.47,11018.47,0],["2022-10-31",11018.47,11018.47,11018.47,11018.47,0],["2022-11-01",11018.47,11018.47,11018.47,11018.47,0],["2022-11-02",11459.21,11459.21,11459.21,11459.21,500],["2022-11-03",11459.21,11459.21,11459.21,11459.21,500],["2022-11-04",11459.21,11459.21,11459.21,11459.21,300],["2022-11-07",11459.21,11459.21,11459.21,11459.21,0],["2022-11-08",11988.09,11988.09,11459.21,11459.21,600],["2022-11-09",11459.21,11459.21,11459.21,11459.21,0],["2022-11-10",11459.21,11459.21,11018.47,11018.47,1600],["2022-11-11",11018.47,11018.47,11018.47,11018.47,0],["2022-11-14",10577.73,10577.73,10577.73,10577.73,400],["2022-11-15",10577.73,10577.73,10577.73,10577.73,0],["2022-11-16",10577.73,10577.73,10577.73,10577.73,0],["2022-11-17",10577.73,10577.73,10577.73,10577.73,0],["2022-11-18",10577.73,10577.73,10577.73,10577.73,0],["2022-11-21",10577.73,10577.73,10577.73,10577.73,0],["2022-11-22",10577.73,10577.73,10577.73,10577.73,0],["2022-11-23",10577.73,10577.73,10577.73,10577.73,0],["2022-11-24",10577.73,10577.73,10577.73,10577.73,1000],["2022-11-25",10577.73,10577.73,10577.73,10577.73,0],["2022-11-28",10577.73,10577.73,10577.73,10577.73,0],["2022-11-29",10577.73,10577.73,10577.73,10577.73,0],["2022-11-30",10577.73,10577.73,10577.73,10577.73,500],["2022-12-01",10577.73,10577.73,10577.73,10577.73,0],["2022-12-02",10577.73,10577.73,10577.73,10577.73,0],["2022-12-05",10577.73,10577.73,10577.73,10577.73,500],["2022-12-06",10577.73,10577.73,10577.73,10577.73,0],["2022-12-07",10577.73,10577.73,10577.73,10577.73,0],["2022-12-08",10577.73,10577.73,10577.73,10577.73,0],["2022-12-09",10577.73,10577.73,10577.73,10577.73,500],["2022-12-12",10577.73,10577.73,10577.73,10577.73,0],["2022-12-13",9519.96,10577.73,9519.96,10577.73,600],["2022-12-14",10577.73,10577.73,10577.73,10577.73,0],["2022-12-15",10754.02,10754.02,10754.02,10754.02,500],["2022-12-16",10754.02,10754.02,10754.02,10754.02,0],["2022-12-19",11018.47,11547.35,11018.47,11547.35,700],["2022-12-20",11106.62,11106.62,11106.62,11106.62,100],["2022-12-21",11106.62,11106.62,11106.62,11106.62,0],["2022-12-22",11106.62,11106.62,11106.62,11106.62,0],["2022-12-23",11106.62,11106.62,11106.62,11106.62,0],["2022-12-26",11106.62,11106.62,11106.62,11106.62,0],["2022-12-27",11106.62,11106.62,11106.62,11106.62,0],["2022-12-28",11106.62,11106.62,11106.62,11106.62,0],["2022-12-29",11106.62,11106.62,11106.62,11106.62,0],["2022-12-30",11106.62,11106.62,11106.62,11106.62,0],["2023-01-03",11106.62,11106.62,11106.62,11106.62,0],["2023-01-04",11106.62,11106.62,11106.62,11106.62,0],["2023-01-05",11106.62,11106.62,11106.62,11106.62,0],["2023-01-06",11106.62,11106.62,11106.62,11106.62,0],["2023-01-09",11106.62,11106.62,11106.62,11106.62,0],["2023-01-10",11899.95,11899.95,11899.95,11899.95,200],["2023-01-11",11459.21,11459.21,11459.21,11459.21,100],["2023-01-12",11459.21,11459.21,11459.21,11459.21,0],["2023-01-13",11459.21,11459.21,11459.21,11459.21,100],["2023-01-16",10313.29,10313.29,10313.29,10313.29,100],["2023-01-17",10313.29,10313.29,10313.29,10313.29,0],["2023-01-18",10313.29,10313.29,10313.29,10313.29,0],["2023-01-19",9519.96,9519.96,9519.96,9519.96,100],["2023-01-27",10401.43,10401.43,10401.43,10401.43,100],["2023-01-30",10401.43,10401.43,10401.43,10401.43,0],["2023-01-31",10401.43,10401.43,10401.43,10401.43,0],["2023-02-01",9784.4,9784.4,9784.4,9784.4,100],["2023-02-02",9784.4,9784.4,9784.4,9784.4,0],["2023-02-03",10577.73,10577.73,10577.73,10577.73,100],["2023-02-06",10577.73,10577.73,10577.73,10577.73,0],["2023-02-07",10577.73,10577.73,10577.73,10577.73,0],["2023-02-08",10577.73,10577.73,10577.73,10577.73,0],["2023-02-09",10577.73,10577.73,10577.73,10577.73,0],["2023-02-10",10577.73,10577.73,10577.73,10577.73,0],["2023-02-13",10577.73,10577.73,10577.73,10577.73,0],["2023-02-14",10577.73,10577.73,10577.73,10577.73,0],["2023-02-15",10577.73,10577.73,10577.73,10577.73,0],["2023-02-16",10577.73,10577.73,10577.73,10577.73,0],["2023-02-17",10577.73,10577.73,10577.73,10577.73,0],["2023-02-20",10577.73,10577.73,10577.73,10577.73,0],["2023-02-21",10577.73,10577.73,10577.73,10577.73,0],["2023-02-22",10577.73,10577.73,10577.73,10577.73,900],["2023-02-23",10577.73,10577.73,10577.73,10577.73,0],["2023-02-24",10577.73,10577.73,10577.73,10577.73,0],["2023-02-27",10577.73,10577.73,10577.73,10577.73,0],["2023-02-28",10577.73,10577.73,10577.73,10577.73,0],["2023-03-01",10577.73,10577.73,10577.73,10577.73,0],["2023-03-02",10577.73,10577.73,10577.73,10577.73,0],["2023-03-03",10577.73,10577.73,10577.73,10577.73,0],["2023-03-06",10577.73,10577.73,10577.73,10577.73,0],["2023-03-07",10577.73,10577.73,10577.73,10577.73,0],["2023-03-08",10577.73,10577.73,10577.73,10577.73,500],["2023-03-09",10577.73,10577.73,10577.73,10577.73,0],["2023-03-10",10577.73,10577.73,10577.73,10577.73,0],["2023-03-13",10577.73,10577.73,10577.73,10577.73,0],["2023-03-14",10577.73,10577.73,10577.73,10577.73,0],["2023-03-15",10577.73,10577.73,10577.73,10577.73,0],["2023-03-16",10577.73,10577.73,10577.73,10577.73,0],["2023-03-17",10577.73,10577.73,10577.73,10577.73,0],["2023-03-20",10577.73,10577.73,10577.73,10577.73,0],["2023-03-21",10577.73,10577.73,10577.73,10577.73,0],["2023-03-22",10577.73,10577.73,10577.73,10577.73,0],["2023-03-23",10577.73,10577.73,10577.73,10577.73,0],["2023-03-24",10577.73,10577.73,10577.73,10577.73,0],["2023-03-27",10577.73,10577.73,10577.73,10577.73,0],["2023-03-28",10577.73,10577.73,10577.73,10577.73,0],["2023-03-29",10577.73,10577.73,10577.73,10577.73,0],["2023-03-30",10577.73,10577.73,10577.73,10577.73,0],["2023-03-31",10577.73,10577.73,10577.73,10577.73,0],["2023-04-03",10577.73,10577.73,10577.73,10577.73,0],["2023-04-04",10577.73,10577.73,10577.73,10577.73,0],["2023-04-05",10577.73,10577.73,10577.73,10577.73,0],["2023-04-06",10577.73,10577.73,10577.73,10577.73,7000],["2023-04-07",10577.73,10577.73,10577.73,10577.73,0],["2023-04-10",10577.73,10577.73,10577.73,10577.73,0],["2023-04-11",10577.73,10577.73,10577.73,10577.73,0],["2023-04-12",10577.73,10577.73,10577.73,10577.73,0],["2023-04-13",10577.73,10577.73,10577.73,10577.73,0],["2023-04-14",10577.73,10577.73,10577.73,10577.73,0],["2023-04-17",10577.73,10577.73,10577.73,10577.73,0],["2023-04-18",10577.73,10577.73,10577.73,10577.73,0],["2023-04-19",10577.73,10577.73,10577.73,10577.73,0],["2023-04-20",10577.73,10577.73,10577.73,10577.73,0],["2023-04-21",10577.73,10577.73,10577.73,10577.73,0],["2023-04-24",10577.73,10577.73,10577.73,10577.73,100],["2023-04-25",10577.73,10577.73,10577.73,10577.73,0],["2023-04-26",10577.73,10577.73,10577.73,10577.73,0],["2023-04-27",10577.73,10577.73,10577.73,10577.73,0],["2023-04-28",10577.73,10577.73,10577.73,10577.73,0],["2023-05-04",9519.96,9519.96,9519.96,9519.96,4200],["2023-05-05",9519.96,9519.96,9519.96,9519.96,0],["2023-05-08",9519.96,9519.96,9519.96,9519.96,0],["2023-05-09",9519.96,9519.96,9519.96,9519.96,0],["2023-05-10",9519.96,9519.96,9519.96,9519.96,0],["2023-05-11",9519.96,9519.96,9519.96,9519.96,0],["2023-05-12",9519.96,9519.96,9519.96,9519.96,0],["2023-05-15",9519.96,9519.96,9519.96,9519.96,0],["2023-05-16",9519.96,9519.96,9519.96,9519.96,0],["2023-05-17",9519.96,9519.96,9519.96,9519.96,0],["2023-05-18",9872.55,9872.55,9872.55,9872.55,100],["2023-05-19",9872.55,9872.55,9872.55,9872.55,0],["2023-05-22",9960.69,10136.99,9872.55,10136.99,1400],["2023-05-23",10225.14,10577.73,10136.99,10577.73,1600],["2023-05-24",11635.5,11635.5,10136.99,11635.5,400],["2023-05-25",11635.5,11635.5,11635.5,11635.5,0],["2023-05-26",11635.5,11635.5,11635.5,11635.5,0],["2023-05-29",11018.47,11018.47,11018.47,11018.47,100],["2023-05-30",11018.47,11018.47,11018.47,11018.47,0],["2023-05-31",11018.47,11018.47,11018.47,11018.47,0],["2023-06-01",11018.47,11018.47,11018.47,11018.47,100],["2023-06-02",11018.47,11018.47,11018.47,11018.47,0],["2023-06-05",11018.47,11018.47,11018.47,11018.47,0],["2023-06-06",11018.47,11018.47,11018.47,11018.47,200],["2023-06-07",11018.47,11018.47,11018.47,11018.47,0],["2023-06-08",11018.47,11018.47,11018.47,11018.47,100],["2023-06-09",11018.47,11018.47,11018.47,11018.47,0],["2023-06-12",10577.73,10577.73,10577.73,10577.73,500],["2023-06-13",10577.73,10577.73,10577.73,10577.73,500],["2023-06-14",10577.73,10577.73,10136.99,10136.99,200],["2023-06-15",9167.37,11018.47,9167.37,11018.47,200],["2023-06-16",11018.47,11018.47,11018.47,11018.47,0],["2023-06-19",11988.09,11988.09,11988.09,11988.09,100],["2023-06-20",10842.17,10842.17,10842.17,10842.17,100],["2023-06-21",9784.4,9872.55,9784.4,9784.4,1200],["2023-06-22",10754.02,10754.02,10754.02,10754.02,100],["2023-06-23",11723.65,11723.65,11723.65,11723.65,100],["2023-06-26",11723.65,11723.65,11723.65,11723.65,0],["2023-06-27",11723.65,11723.65,11723.65,11723.65,0],["2023-06-28",10577.73,10577.73,10577.73,10577.73,1900],["2023-06-29",10577.73,10577.73,10577.73,10577.73,0],["2023-06-30",10577.73,10577.73,10577.73,10577.73,0],["2023-07-03",10577.73,10577.73,10577.73,10577.73,0],["2023-07-04",10577.73,10577.73,10577.73,10577.73,0],["2023-07-05",10577.73,10577.73,10577.73,10577.73,0],["2023-07-06",10577.73,10577.73,10577.73,10577.73,0],["2023-07-07",10577.73,10577.73,10577.73,10577.73,0],["2023-07-10",10577.73,10577.73,10577.73,10577.73,0],["2023-07-11",10577.73,10577.73,10577.73,10577.73,0],["2023-07-12",10577.73,10577.73,10577.73,10577.73,0],["2023-07-13",10577.73,10577.73,10577.73,10577.73,0],["2023-07-14",10577.73,10577.73,10577.73,10577.73,0],["2023-07-17",9784.4,9784.4,9696.25,9696.25,4100],["2023-07-18",10665.88,10665.88,10665.88,10665.88,900],["2023-07-19",10665.88,10665.88,10665.88,10665.88,0],["2023-07-20",10665.88,10665.88,10665.88,10665.88,0],["2023-07-21",10665.88,10665.88,10665.88,10665.88,0],["2023-07-24",10665.88,10665.88,10665.88,10665.88,0],["2023-07-25",10665.88,10665.88,10665.88,10665.88,0],["2023-07-26",9696.25,9696.25,9696.25,9696.25,100],["2023-07-27",8814.77,8814.77,8814.77,8814.77,100],["2023-07-28",8814.77,8814.77,8814.77,8814.77,0],["2023-07-31",8109.59,8109.59,8109.59,8109.59,100],["2023-08-01",8109.59,8109.59,8109.59,8109.59,0],["2023-08-02",8109.59,8109.59,8109.59,8109.59,0],["2023-08-03",7580.71,7580.71,7580.71,7580.71,100],["2023-08-04",8285.89,8285.89,8285.89,8285.89,200],["2023-08-07",8285.89,8285.89,8285.89,8285.89,0],["2023-08-08",9079.22,9079.22,8902.92,9079.22,3800],["2023-08-09",9872.55,9872.55,9784.4,9784.4,1900],["2023-08-10",10665.88,10665.88,10665.88,10665.88,200],["2023-08-11",10930.32,10930.32,10930.32,10930.32,200],["2023-08-14",10930.32,10930.32,10930.32,10930.32,0],["2023-08-15",10930.32,10930.32,10930.32,10930.32,0],["2023-08-16",10930.32,10930.32,10930.32,10930.32,0],["2023-08-17",10930.32,10930.32,10930.32,10930.32,0],["2023-08-18",9872.55,9872.55,9872.55,9872.55,100],["2023-08-21",9872.55,9872.55,9872.55,9872.55,0],["2023-08-22",9872.55,9872.55,9872.55,9872.55,0],["2023-08-23",8902.92,8902.92,8902.92,8902.92,100],["2023-08-24",8814.77,8814.77,8726.63,8726.63,200],["2023-08-25",8726.63,8726.63,8726.63,8726.63,0],["2023-08-28",8726.63,8726.63,8726.63,8726.63,0],["2023-08-29",9519.96,9519.96,9519.96,9519.96,600],["2023-08-30",9519.96,9519.96,9519.96,9519.96,0],["2023-08-31",9519.96,9519.96,9519.96,9519.96,0],["2023-09-05",9696.25,9696.25,9696.25,9696.25,100],["2023-09-06",9696.25,9696.25,9696.25,9696.25,600],["2023-09-07",9696.25,9696.25,9696.25,9696.25,300],["2023-09-08",9696.25,9696.25,9696.25,9696.25,200],["2023-09-11",9696.25,9696.25,9696.25,9696.25,0],["2023-09-12",9696.25,9696.25,9696.25,9696.25,0],["2023-09-13",9696.25,9696.25,9696.25,9696.25,0],["2023-09-14",9696.25,9696.25,9323.32,9323.32,1100],["2023-09-15",9323.32,9323.32,9323.32,9323.32,0],["2023-09-18",9323.32,9323.32,9323.32,9323.32,0],["2023-09-19",9136.85,9136.85,9136.85,9136.85,500],["2023-09-20",9136.85,9136.85,9136.85,9136.85,0],["2023-09-21",9136.85,9136.85,9136.85,9136.85,0],["2023-09-22",9136.85,9136.85,9136.85,9136.85,0],["2023-09-25",9136.85,9136.85,9136.85,9136.85,0],["2023-09-26",8390.99,8484.22,8390.99,8390.99,3000],["2023-09-27",8390.99,8390.99,8390.99,8390.99,1100],["2023-09-28",8018.05,8018.05,8018.05,8018.05,700],["2023-09-29",8018.05,8018.05,8018.05,8018.05,0],["2023-10-02",8204.52,8204.52,8204.52,8204.52,100],["2023-10-03",8204.52,8204.52,8204.52,8204.52,0],["2023-10-04",8950.39,8950.39,8950.39,8950.39,100],["2023-10-05",9696.25,9696.25,9696.25,9696.25,100],["2023-10-06",9696.25,9696.25,9696.25,9696.25,0],["2023-10-09",9136.85,9136.85,8950.39,8950.39,700],["2023-10-10",8950.39,8950.39,8950.39,8950.39,0],["2023-10-11",8950.39,8950.39,8950.39,8950.39,800],["2023-10-12",8204.52,8390.99,8204.52,8390.99,200],["2023-10-13",8390.99,8390.99,8390.99,8390.99,500],["2023-10-16",8390.99,9230.09,8390.99,9230.09,4700],["2023-10-17",8857.15,8857.15,8857.15,8857.15,2800],["2023-10-18",8857.15,8857.15,8763.92,8857.15,3400],["2023-10-19",8857.15,8857.15,8857.15,8857.15,200],["2023-10-20",8857.15,8857.15,8857.15,8857.15,100],["2023-10-23",8857.15,8857.15,8857.15,8857.15,0],["2023-10-24",8111.29,8111.29,8111.29,8111.29,100],["2023-10-25",8857.15,8857.15,8857.15,8857.15,200],["2023-10-26",8857.15,8857.15,8857.15,8857.15,0],["2023-10-27",8857.15,8857.15,8857.15,8857.15,0],["2023-10-30",8857.15,8857.15,8857.15,8857.15,0],["2023-10-31",8857.15,8857.15,8857.15,8857.15,0],["2023-11-01",8857.15,8857.15,8857.15,8857.15,0],["2023-11-02",8857.15,8857.15,8857.15,8857.15,0],["2023-11-03",8297.75,8297.75,8297.75,8297.75,100],["2023-11-06",8297.75,8297.75,8297.75,8297.75,0],["2023-11-07",7551.89,7551.89,7551.89,7551.89,100],["2023-11-08",7551.89,7551.89,7551.89,7551.89,0],["2023-11-09",7551.89,7551.89,7551.89,7551.89,0],["2023-11-10",7551.89,7551.89,7551.89,7551.89,0],["2023-11-13",8297.75,8297.75,8297.75,8297.75,100],["2023-11-14",9043.62,9043.62,9043.62,9043.62,600],["2023-11-15",9043.62,9043.62,9043.62,9043.62,0],["2023-11-16",9882.72,9882.72,9882.72,9882.72,2000],["2023-11-17",10721.82,10721.82,10721.82,10721.82,100],["2023-11-20",9789.48,9789.48,9789.48,9789.48,1000],["2023-11-21",9136.85,9136.85,9136.85,9136.85,600],["2023-11-22",9975.95,9975.95,9975.95,9975.95,8900],["2023-11-23",9975.95,9975.95,9975.95,9975.95,0],["2023-11-24",9975.95,9975.95,9975.95,9975.95,0],["2023-11-27",9789.48,9789.48,9696.25,9696.25,700],["2023-11-28",9696.25,9696.25,9696.25,9696.25,0],["2023-11-29",9696.25,9696.25,9696.25,9696.25,0],["2023-11-30",9696.25,9696.25,9696.25,9696.25,0],["2023-12-01",9696.25,9696.25,9696.25,9696.25,0],["2023-12-04",10255.65,10255.65,10255.65,10255.65,800],["2023-12-05",10255.65,10255.65,10255.65,10255.65,0],["2023-12-06",10255.65,10255.65,10255.65,10255.65,200],["2023-12-07",10255.65,10255.65,10255.65,10255.65,0],["2023-12-08",10255.65,10255.65,10255.65,10255.65,0],["2023-12-11",10255.65,10255.65,10255.65,10255.65,0],["2023-12-12",10255.65,10255.65,10255.65,10255.65,0],["2023-12-13",10255.65,10255.65,10255.65,10255.65,0],["2023-12-14",10255.65,10255.65,10255.65,10255.65,0],["2023-12-15",10255.65,10255.65,10255.65,10255.65,0],["2023-12-18",10255.65,10255.65,10255.65,10255.65,0],["2023-12-19",10255.65,10255.65,10255.65,10255.65,100],["2023-12-20",10255.65,10255.65,10255.65,10255.65,500],["2023-12-21",10255.65,10255.65,10255.65,10255.65,0],["2023-12-22",10255.65,10255.65,10255.65,10255.65,300],["2023-12-25",10255.65,10255.65,10255.65,10255.65,0],["2023-12-26",10255.65,10255.65,10255.65,10255.65,0],["2023-12-27",10255.65,10255.65,10255.65,10255.65,0],["2023-12-28",10255.65,10255.65,10255.65,10255.65,0],["2023-12-29",10255.65,10255.65,10255.65,10255.65,0],["2024-01-02",10255.65,10255.65,10255.65,10255.65,0],["2024-01-03",10255.65,10255.65,10255.65,10255.65,0],["2024-01-04",10255.65,10255.65,10255.65,10255.65,0],["2024-01-05",10162.42,10162.42,10069.18,10069.18,1300],["2024-01-08",10069.18,10069.18,10069.18,10069.18,0],["2024-01-09",10069.18,10069.18,10069.18,10069.18,0],["2024-01-10",10069.18,10069.18,10069.18,10069.18,0],["2024-01-11",10069.18,10069.18,10069.18,10069.18,0],["2024-01-12",10908.28,10908.28,10908.28,10908.28,600],["2024-01-15",11654.15,11654.15,11654.15,11654.15,100],["2024-01-16",11654.15,11654.15,11654.15,11654.15,0],["2024-01-17",11654.15,11654.15,11654.15,11654.15,0],["2024-01-18",10535.35,10535.35,10535.35,10535.35,500],["2024-01-19",10535.35,10535.35,10535.35,10535.35,0],["2024-01-22",10535.35,10535.35,10535.35,10535.35,0],["2024-01-23",10535.35,10535.35,10535.35,10535.35,0],["2024-01-24",10535.35,10535.35,10535.35,10535.35,0],["2024-01-25",10535.35,10535.35,10535.35,10535.35,0],["2024-01-26",10535.35,10535.35,10535.35,10535.35,0],["2024-01-29",11467.68,11467.68,10069.18,10069.18,300],["2024-01-30",9323.32,9323.32,9323.32,9323.32,100],["2024-01-31",9323.32,9323.32,9323.32,9323.32,0],["2024-02-01",9323.32,9323.32,9323.32,9323.32,0],["2024-02-02",10255.65,10255.65,10255.65,10255.65,200],["2024-02-05",10255.65,10255.65,10255.65,10255.65,0],["2024-02-06",10255.65,10255.65,10255.65,10255.65,0],["2024-02-07",10255.65,10255.65,10255.65,10255.65,0],["2024-02-15",10255.65,10255.65,10255.65,10255.65,0],["2024-02-16",10255.65,10255.65,10255.65,10255.65,0],["2024-02-19",10255.65,10255.65,10255.65,10255.65,100],["2024-02-20",10442.12,10442.12,10442.12,10442.12,900],["2024-02-21",10442.12,10442.12,10442.12,10442.12,0],["2024-02-22",10442.12,10442.12,10442.12,10442.12,500],["2024-02-23",10442.12,10442.12,10442.12,10442.12,600],["2024-02-26",10442.12,10442.12,10442.12,10442.12,0],["2024-02-27",10442.12,10442.12,10442.12,10442.12,0],["2024-02-28",10442.12,10442.12,10442.12,10442.12,0],["2024-02-29",10348.88,10348.88,10348.88,10348.88,200],["2024-03-01",10442.12,10442.12,10442.12,10442.12,1000],["2024-03-04",10442.12,10442.12,10442.12,10442.12,900],["2024-03-05",10442.12,10442.12,10442.12,10442.12,0],["2024-03-06",10535.35,10535.35,10535.35,10535.35,500],["2024-03-07",10442.12,10442.12,10442.12,10442.12,300],["2024-03-08",10442.12,10442.12,10442.12,10442.12,100],["2024-03-11",10442.12,10442.12,10442.12,10442.12,3100],["2024-03-12",10442.12,10442.12,10442.12,10442.12,9900],["2024-03-13",10442.12,10442.12,10442.12,10442.12,0],["2024-03-14",10442.12,10442.12,10442.12,10442.12,0],["2024-03-15",10442.12,10442.12,10442.12,10442.12,0],["2024-03-18",10535.35,10535.35,10535.35,10535.35,300],["2024-03-19",10535.35,10535.35,10535.35,10535.35,0],["2024-03-20",10535.35,10535.35,10535.35,10535.35,0],["2024-03-21",10535.35,10535.35,10535.35,10535.35,0],["2024-03-22",10535.35,10535.35,10535.35,10535.35,0],["2024-03-25",10535.35,10535.35,10535.35,10535.35,0],["2024-03-26",10535.35,10535.35,10535.35,10535.35,0],["2024-03-27",10535.35,10535.35,10535.35,10535.35,0],["2024-03-28",10535.35,10535.35,10535.35,10535.35,0],["2024-03-29",11467.68,11560.92,11467.68,11560.92,1400],["2024-04-01",11560.92,11560.92,11560.92,11560.92,500],["2024-04-02",11560.92,11560.92,11560.92,11560.92,0],["2024-04-03",11560.92,11560.92,11560.92,11560.92,0],["2024-04-04",11560.92,11560.92,11560.92,11560.92,0],["2024-04-05",11560.92,11560.92,11560.92,11560.92,0],["2024-04-08",11560.92,11560.92,11560.92,11560.92,0],["2024-04-09",10721.82,10721.82,10721.82,10721.82,100],["2024-04-10",10721.82,10721.82,10721.82,10721.82,0],["2024-04-11",10721.82,10721.82,10721.82,10721.82,0],["2024-04-12",10721.82,10721.82,10721.82,10721.82,0],["2024-04-15",10721.82,10721.82,10721.82,10721.82,0],["2024-04-16",10628.58,10628.58,10628.58,10628.58,800],["2024-04-17",10628.58,10628.58,10628.58,10628.58,0],["2024-04-19",10628.58,10628.58,10628.58,10628.58,1000],["2024-04-22",10628.58,10628.58,10628.58,10628.58,0],["2024-04-23",10628.58,10628.58,10628.58,10628.58,0],["2024-04-24",10628.58,10628.58,10628.58,10628.58,0],["2024-04-25",10628.58,10628.58,10628.58,10628.58,0],["2024-04-26",10628.58,10628.58,10628.58,10628.58,0],["2024-05-02",10721.82,10815.05,10721.82,10815.05,600],["2024-05-03",10815.05,10815.05,10815.05,10815.05,0],["2024-05-06",10815.05,10815.05,10815.05,10815.05,0],["2024-05-07",10908.28,10908.28,10908.28,10908.28,200],["2024-05-08",11001.52,11001.52,11001.52,11001.52,500],["2024-05-09",11001.52,11001.52,11001.52,11001.52,0],["2024-05-10",11001.52,11001.52,11001.52,11001.52,0],["2024-05-13",11001.52,11001.52,11001.52,11001.52,0],["2024-05-14",11001.52,11001.52,11001.52,11001.52,0],["2024-05-15",11001.52,11001.52,11001.52,11001.52,0],["2024-05-16",11001.52,11001.52,11001.52,11001.52,0],["2024-05-17",11094.75,11094.75,11094.75,11094.75,300],["2024-05-20",11094.75,11094.75,11094.75,11094.75,0],["2024-05-21",11094.75,11094.75,11094.75,11094.75,0],["2024-05-22",11094.75,11094.75,11094.75,11094.75,0],["2024-05-23",10908.28,10908.28,10908.28,10908.28,500],["2024-05-24",11001.52,11001.52,10908.28,10908.28,1200],["2024-05-27",10908.28,10908.28,10908.28,10908.28,0],["2024-05-28",10908.28,10908.28,10908.28,10908.28,0],["2024-05-29",10908.28,10908.28,10908.28,10908.28,0],["2024-05-30",10908.28,10908.28,10908.28,10908.28,0],["2024-05-31",10908.28,10908.28,10908.28,10908.28,0],["2024-06-03",10908.28,10908.28,10908.28,10908.28,0],["2024-06-04",10908.28,10908.28,10908.28,10908.28,0],["2024-06-05",10908.28,10908.28,10908.28,10908.28,0],["2024-06-06",10908.28,10908.28,10908.28,10908.28,200],["2024-06-07",10908.28,10908.28,10908.28,10908.28,0],["2024-06-10",10908.28,10908.28,10908.28,10908.28,0],["2024-06-11",10908.28,10908.28,10908.28,10908.28,200],["2024-06-12",10721.82,10721.82,10721.82,10721.82,800],["2024-06-13",10721.82,10721.82,10721.82,10721.82,300],["2024-06-14",10721.82,10721.82,10721.82,10721.82,0],["2024-06-17",10721.82,10721.82,10721.82,10721.82,0],["2024-06-18",10721.82,10721.82,10721.82,10721.82,0],["2024-06-19",10721.82,10721.82,10721.82,10721.82,200],["2024-06-20",10721.82,10721.82,10721.82,10721.82,0],["2024-06-21",10628.58,10628.58,10628.58,10628.58,400],["2024-06-24",10721.82,10721.82,10721.82,10721.82,200],["2024-06-25",10721.82,10721.82,10721.82,10721.82,200],["2024-06-26",10721.82,10721.82,10721.82,10721.82,200],["2024-06-27",10721.82,10721.82,10721.82,10721.82,0],["2024-06-28",10721.82,10721.82,10721.82,10721.82,0],["2024-07-01",10721.82,10721.82,10721.82,10721.82,0],["2024-07-02",10721.82,10721.82,10721.82,10721.82,0],["2024-07-03",10721.82,10721.82,10721.82,10721.82,0],["2024-07-04",10721.82,10721.82,10721.82,10721.82,200],["2024-07-05",10721.82,10721.82,10721.82,10721.82,0],["2024-07-08",10721.82,10721.82,10721.82,10721.82,0],["2024-07-09",10721.82,10721.82,10721.82,10721.82,200],["2024-07-10",10815.05,11094.75,10721.82,10721.82,500],["2024-07-11",10721.82,10721.82,10721.82,10721.82,0],["2024-07-12",10721.82,10721.82,10721.82,10721.82,0],["2024-07-15",10721.82,10721.82,10721.82,10721.82,0],["2024-07-16",10721.82,10721.82,10721.82,10721.82,0],["2024-07-17",10721.82,10721.82,10721.82,10721.82,0],["2024-07-18",10721.82,10721.82,10721.82,10721.82,0],["2024-07-19",10721.82,10721.82,10721.82,10721.82,0],["2024-07-22",11187.98,11187.98,11001.52,11001.52,300],["2024-07-23",11001.52,11001.52,11001.52,11001.52,0],["2024-07-24",11001.52,11001.52,11001.52,11001.52,0],["2024-07-25",11001.52,11001.52,11001.52,11001.52,0],["2024-07-26",11001.52,11001.52,11001.52,11001.52,100],["2024-07-29",11001.52,11001.52,11001.52,11001.52,0],["2024-07-30",11001.52,11001.52,11001.52,11001.52,0],["2024-07-31",11001.52,11001.52,11001.52,11001.52,100],["2024-08-01",11001.52,11001.52,11001.52,11001.52,200],["2024-08-02",11001.52,11001.52,11001.52,11001.52,0],["2024-08-05",11001.52,11001.52,11001.52,11001.52,0],["2024-08-06",11094.75,11094.75,11094.75,11094.75,100],["2024-08-07",11001.52,11001.52,11001.52,11001.52,100],["2024-08-08",11001.52,11001.52,11001.52,11001.52,0],["2024-08-09",11001.52,11001.52,11001.52,11001.52,0],["2024-08-12",11001.52,11001.52,11001.52,11001.52,100],["2024-08-13",11001.52,11001.52,11001.52,11001.52,100],["2024-08-14",11001.52,11001.52,11001.52,11001.52,0],["2024-08-15",11001.52,11001.52,11001.52,11001.52,0],["2024-08-16",11001.52,11001.52,11001.52,11001.52,0],["2024-08-19",11001.52,11001.52,11001.52,11001.52,100],["2024-08-20",10908.28,10908.28,10908.28,10908.28,100],["2024-08-21",10908.28,10908.28,10908.28,10908.28,0],["2024-08-22",10908.28,10908.28,10908.28,10908.28,0],["2024-08-23",10908.28,10908.28,10908.28,10908.28,0],["2024-08-26",10908.28,10908.28,10908.28,10908.28,100],["2024-08-27",10908.28,10908.28,10908.28,10908.28,200],["2024-08-28",10908.28,10908.28,10908.28,10908.28,0],["2024-08-29",10908.28,10908.28,10908.28,10908.28,0],["2024-08-30",10908.28,10908.28,10908.28,10908.28,0],["2024-09-04",10908.28,10908.28,10908.28,10908.28,100],["2024-09-05",10908.28,10908.28,10908.28,10908.28,0],["2024-09-06",10908.28,10908.28,10908.28,10908.28,0],["2024-09-09",10908.28,10908.28,10908.28,10908.28,0],["2024-09-10",10908.28,10908.28,10908.28,10908.28,0],["2024-09-11",10908.28,10908.28,10908.28,10908.28,0],["2024-09-12",10908.28,10908.28,10908.28,10908.28,0],["2024-09-13",10908.28,10908.28,10908.28,10908.28,0],["2024-09-16",10908.28,10908.28,10908.28,10908.28,0],["2024-09-17",10908.28,10908.28,10908.28,10908.28,0],["2024-09-18",10908.28,10908.28,10908.28,10908.28,0],["2024-09-19",10908.28,10908.28,10908.28,10908.28,0],["2024-09-20",10908.28,10908.28,10908.28,10908.28,0],["2024-09-23",10908.28,10908.28,10908.28,10908.28,100],["2024-09-24",10908.28,10908.28,10908.28,10908.28,0],["2024-09-25",10908.28,10908.28,10908.28,10908.28,0],["2024-09-26",10908.28,10908.28,10908.28,10908.28,0],["2024-09-27",10908.28,10908.28,10908.28,10908.28,0],["2024-09-30",10908.28,10908.28,10908.28,10908.28,100],["2024-10-01",11099.66,11099.66,11099.66,11099.66,100],["2024-10-02",11099.66,11099.66,11099.66,11099.66,0],["2024-10-03",11099.66,11099.66,11099.66,11099.66,0],["2024-10-04",11099.66,11099.66,11099.66,11099.66,100],["2024-10-07",11099.66,11099.66,11099.66,11099.66,100],["2024-10-08",10908.28,10908.28,10908.28,10908.28,200],["2024-10-09",10908.28,10908.28,10908.28,10908.28,0],["2024-10-10",10908.28,10908.28,10908.28,10908.28,0],["2024-10-11",10908.28,10908.28,10908.28,10908.28,0],["2024-10-14",10908.28,10908.28,10908.28,10908.28,0],["2024-10-15",10908.28,10908.28,10908.28,10908.28,0],["2024-10-16",11003.97,11003.97,11003.97,11003.97,300],["2024-10-17",11003.97,11003.97,11003.97,11003.97,0],["2024-10-18",11003.97,11003.97,11003.97,11003.97,0],["2024-10-21",11003.97,11003.97,11003.97,11003.97,0],["2024-10-22",11003.97,11003.97,11003.97,11003.97,0],["2024-10-23",11003.97,11003.97,11003.97,11003.97,0],["2024-10-24",11003.97,11003.97,11003.97,11003.97,0],["2024-10-25",11003.97,11003.97,11003.97,11003.97,100],["2024-10-28",11099.66,11099.66,11003.97,11003.97,500],["2024-10-29",11003.97,11003.97,11003.97,11003.97,0],["2024-10-30",11003.97,11003.97,11003.97,11003.97,300],["2024-10-31",11003.97,11003.97,11003.97,11003.97,0],["2024-11-01",11003.97,11003.97,11003.97,11003.97,0],["2024-11-04",11003.97,11003.97,11003.97,11003.97,100],["2024-11-05",11003.97,11482.4,11003.97,11482.4,3400],["2024-11-06",11482.4,11482.4,11482.4,11482.4,0],["2024-11-07",11482.4,11482.4,11482.4,11482.4,0],["2024-11-08",11482.4,11482.4,11482.4,11482.4,0],["2024-11-11",11482.4,11482.4,11482.4,11482.4,0],["2024-11-12",11482.4,11482.4,11482.4,11482.4,0],["2024-11-13",11482.4,11482.4,11482.4,11482.4,0],["2024-11-14",11099.66,11099.66,11099.66,11099.66,100],["2024-11-15",11099.66,11099.66,11099.66,11099.66,200],["2024-11-18",11099.66,11099.66,11099.66,11099.66,100],["2024-11-19",11195.34,11195.34,11195.34,11195.34,1500],["2024-11-20",11195.34,11195.34,11195.34,11195.34,100],["2024-11-21",11099.66,11099.66,11003.97,11003.97,1400],["2024-11-22",11003.97,11003.97,11003.97,11003.97,0],["2024-11-25",11003.97,11003.97,11003.97,11003.97,200],["2024-11-26",11003.97,11003.97,11003.97,11003.97,300],["2024-11-27",11003.97,11003.97,11003.97,11003.97,0],["2024-11-28",11003.97,11003.97,11003.97,11003.97,0],["2024-11-29",11003.97,11003.97,11003.97,11003.97,0],["2024-12-02",11003.97,11003.97,11003.97,11003.97,400],["2024-12-03",11003.97,11003.97,11003.97,11003.97,0],["2024-12-04",11003.97,11003.97,11003.97,11003.97,300],["2024-12-05",11003.97,11003.97,11003.97,11003.97,0],["2024-12-06",11003.97,11003.97,11003.97,11003.97,0],["2024-12-09",11003.97,11003.97,11003.97,11003.97,0],["2024-12-10",11003.97,11003.97,11003.97,11003.97,100],["2024-12-11",11003.97,11003.97,11003.97,11003.97,100],["2024-12-12",11003.97,11003.97,11003.97,11003.97,0],["2024-12-13",11003.97,11003.97,11003.97,11003.97,0],["2024-12-16",11003.97,11003.97,11003.97,11003.97,0],["2024-12-17",11003.97,11003.97,11003.97,11003.97,0],["2024-12-18",11003.97,11003.97,11003.97,11003.97,0],["2024-12-19",11003.97,11003.97,11003.97,11003.97,0],["2024-12-20",11003.97,11003.97,11003.97,11003.97,0],["2024-12-23",11003.97,11003.97,11003.97,11003.97,0],["2024-12-24",11003.97,11003.97,11003.97,11003.97,0],["2024-12-25",11003.97,11003.97,11003.97,11003.97,0],["2024-12-26",11003.97,11003.97,11003.97,11003.97,0],["2024-12-27",10525.54,11003.97,9951.42,11003.97,2000],["2024-12-30",11003.97,11003.97,11003.97,11003.97,0],["2024-12-31",11003.97,11003.97,11003.97,11003.97,0],["2025-01-02",11003.97,11003.97,11003.97,11003.97,0],["2025-01-03",11003.97,11003.97,11003.97,11003.97,200],["2025-01-06",11003.97,11003.97,11003.97,11003.97,0],["2025-01-07",11003.97,11003.97,11003.97,11003.97,0],["2025-01-08",11003.97,11003.97,11003.97,11003.97,0],["2025-01-09",11003.97,11003.97,11003.97,11003.97,0],["2025-01-10",11003.97,11003.97,11003.97,11003.97,0],["2025-01-13",11003.97,11003.97,11003.97,11003.97,0],["2025-01-14",11003.97,11003.97,11003.97,11003.97,0],["2025-01-15",11003.97,11003.97,11003.97,11003.97,0],["2025-01-16",11003.97,11003.97,11003.97,11003.97,0],["2025-01-17",11003.97,11003.97,11003.97,11003.97,0],["2025-01-20",11003.97,11003.97,11003.97,11003.97,0],["2025-01-21",9951.42,9951.42,9951.42,9951.42,100],["2025-01-22",9472.98,9472.98,9090.24,9090.24,800],["2025-01-23",9090.24,9090.24,9090.24,9090.24,0],["2025-01-24",9090.24,9090.24,9090.24,9090.24,0],["2025-02-03",9090.24,9090.24,9090.24,9090.24,200],["2025-02-04",9090.24,9090.24,9090.24,9090.24,0],["2025-02-05",9090.24,9090.24,9090.24,9090.24,0],["2025-02-06",8707.49,8707.49,8707.49,8707.49,100],["2025-02-07",9568.67,9568.67,9568.67,9568.67,10100],["2025-02-10",9568.67,9568.67,9568.67,9568.67,0],["2025-02-11",10429.85,10429.85,10429.85,10429.85,100],["2025-02-12",10429.85,10429.85,10429.85,10429.85,0],["2025-02-13",10429.85,10429.85,10429.85,10429.85,0],["2025-02-14",10429.85,10429.85,10429.85,10429.85,0],["2025-02-17",10429.85,10429.85,10429.85,10429.85,300],["2025-02-18",10429.85,10429.85,10429.85,10429.85,0],["2025-02-19",10429.85,10429.85,10429.85,10429.85,0],["2025-02-20",10429.85,10429.85,10429.85,10429.85,0],["2025-02-21",10429.85,10429.85,10429.85,10429.85,0],["2025-02-24",10429.85,10429.85,10429.85,10429.85,0],["2025-02-25",11386.72,11386.72,11386.72,11386.72,100],["2025-02-26",10334.16,11291.03,10334.16,10334.16,1900],["2025-02-27",10334.16,10429.85,10334.16,10429.85,400],["2025-02-28",10429.85,10429.85,10429.85,10429.85,0],["2025-03-03",10334.16,10334.16,10334.16,10334.16,200],["2025-03-04",10334.16,10334.16,10334.16,10334.16,0],["2025-03-05",10429.85,10429.85,10429.85,10429.85,100],["2025-03-06",10429.85,10429.85,10429.85,10429.85,0],["2025-03-07",10429.85,10429.85,10429.85,10429.85,0],["2025-03-10",10429.85,10429.85,10429.85,10429.85,0],["2025-03-11",10429.85,10429.85,10429.85,10429.85,0],["2025-03-12",10429.85,10429.85,10429.85,10429.85,0],["2025-03-13",10429.85,10429.85,10429.85,10429.85,0],["2025-03-14",11386.72,11386.72,11291.03,11291.03,800],["2025-03-17",11291.03,11291.03,11291.03,11291.03,0],["2025-03-18",11291.03,11291.03,11291.03,11291.03,0],["2025-03-19",11291.03,11291.03,11291.03,11291.03,0],["2025-03-20",11291.03,11291.03,11291.03,11291.03,0],["2025-03-21",11291.03,11291.03,11291.03,11291.03,0],["2025-03-24",11291.03,11291.03,11291.03,11291.03,0],["2025-03-25",11291.03,11291.03,11291.03,11291.03,0],["2025-03-26",11291.03,11291.03,11291.03,11291.03,0],["2025-03-27",11291.03,11291.03,11291.03,11291.03,0],["2025-03-28",11291.03,11291.03,11291.03,11291.03,0],["2025-03-31",12343.58,12343.58,10238.48,10238.48,400],["2025-04-01",10238.48,10238.48,10238.48,10238.48,0],["2025-04-02",11099.66,11099.66,11099.66,11099.66,100],["2025-04-03",11099.66,11099.66,11099.66,11099.66,0],["2025-04-04",12056.52,12056.52,12056.52,12056.52,100],["2025-04-08",13204.76,13204.76,13204.76,13204.76,100],["2025-04-09",13204.76,13204.76,13204.76,13204.76,0],["2025-04-10",13204.76,13204.76,13204.76,13204.76,0],["2025-04-11",12917.7,12917.7,12917.7,12917.7,100],["2025-04-14",12917.7,12917.7,12917.7,12917.7,0],["2025-04-15",12917.7,12917.7,12917.7,12917.7,0],["2025-04-16",12917.7,12917.7,12917.7,12917.7,0],["2025-04-17",12917.7,12917.7,12917.7,12917.7,0],["2025-04-18",11673.78,13683.2,11673.78,13683.2,300],["2025-04-21",12343.58,14353.0,12343.58,12343.58,3100],["2025-04-22",11195.34,13396.14,11195.34,12439.27,1500],["2025-04-23",11195.34,12439.27,11195.34,12439.27,300],["2025-04-24",12439.27,12439.27,12439.27,12439.27,0],["2025-04-25",12439.27,12439.27,12439.27,12439.27,0],["2025-04-28",12439.27,12439.27,12439.27,12439.27,0],["2025-04-29",12439.27,12439.27,12439.27,12439.27,0],["2025-05-05",12439.27,12439.27,12439.27,12439.27,0],["2025-05-06",12439.27,12439.27,12439.27,12439.27,0],["2025-05-07",12439.27,12439.27,12439.27,12439.27,0],["2025-05-08",12439.27,12439.27,12439.27,12439.27,0],["2025-05-09",12439.27,12439.27,12439.27,12439.27,0],["2025-05-12",12439.27,12439.27,12439.27,12439.27,0],["2025-05-13",12439.27,12439.27,12439.27,12439.27,0],["2025-05-14",12439.27,12439.27,12439.27,12439.27,0],["2025-05-15",12439.27,12439.27,12439.27,12439.27,0],["2025-05-16",12439.27,12439.27,12439.27,12439.27,0],["2025-05-19",12439.27,12439.27,12439.27,12439.27,0],["2025-05-20",12439.27,12439.27,12439.27,12439.27,0],["2025-05-21",12439.27,12439.27,12439.27,12439.27,0],["2025-05-22",12439.27,12439.27,12439.27,12439.27,0],["2025-05-23",11195.34,11291.03,11195.34,11195.34,7000],["2025-05-26",11195.34,11195.34,11195.34,11195.34,0],["2025-05-27",10334.16,10334.16,10334.16,10334.16,200],["2025-05-28",10334.16,10334.16,10334.16,10334.16,0],["2025-05-29",10334.16,10334.16,10334.16,10334.16,0],["2025-05-30",10334.16,10334.16,10334.16,10334.16,0],["2025-06-02",10334.16,10334.16,10334.16,10334.16,0],["2025-06-03",10334.16,10334.16,10334.16,10334.16,0],["2025-06-04",10334.16,10334.16,10334.16,10334.16,0],["2025-06-05",10334.16,10334.16,10334.16,10334.16,0],["2025-06-06",10334.16,10334.16,10334.16,10334.16,0],["2025-06-09",10334.16,10334.16,10334.16,10334.16,0],["2025-06-10",10334.16,10334.16,10334.16,10334.16,0],["2025-06-11",10334.16,10334.16,10334.16,10334.16,0],["2025-06-12",10334.16,10334.16,10334.16,10334.16,0],["2025-06-13",10334.16,10334.16,10334.16,10334.16,0],["2025-06-16",10334.16,10334.16,10334.16,10334.16,0],["2025-06-17",10334.16,10334.16,10334.16,10334.16,0],["2025-06-18",10334.16,10334.16,10334.16,10334.16,0],["2025-06-19",10334.16,10334.16,10334.16,10334.16,0],["2025-06-20",10334.16,10334.16,10334.16,10334.16,0],["2025-06-23",10334.16,10334.16,10334.16,10334.16,0],["2025-06-24",10334.16,10334.16,10334.16,10334.16,0],["2025-06-25",10334.16,10334.16,10334.16,10334.16,0],["2025-06-26",10334.16,10334.16,10334.16,10334.16,0],["2025-06-27",10334.16,10334.16,10334.16,10334.16,0],["2025-06-30",10334.16,10334.16,10334.16,10334.16,0],["2025-07-01",10334.16,10334.16,10334.16,10334.16,0],["2025-07-02",9568.67,9568.67,9568.67,9568.67,900],["2025-07-03",9568.67,9568.67,9568.67,9568.67,0],["2025-07-04",9568.67,9568.67,9568.67,9568.67,0],["2025-07-07",9568.67,9568.67,9568.67,9568.67,0],["2025-07-08",9568.67,9568.67,9568.67,9568.67,0],["2025-07-09",9568.67,9568.67,9568.67,9568.67,0],["2025-07-10",9568.67,9568.67,9568.67,9568.67,0],["2025-07-11",9568.67,9568.67,9568.67,9568.67,0],["2025-07-14",9568.67,9568.67,9377.3,9377.3,1000],["2025-07-15",9377.3,9377.3,9377.3,9377.3,0],["2025-07-16",9377.3,9377.3,9377.3,9377.3,0],["2025-07-17",9377.3,9377.3,9377.3,9377.3,0],["2025-07-18",9472.98,9472.98,9472.98,9472.98,100],["2025-07-21",10047.1,10047.1,10047.1,10047.1,100],["2025-07-22",10047.1,10047.1,10047.1,10047.1,0],["2025-07-23",10047.1,10047.1,10047.1,10047.1,0],["2025-07-24",10047.1,10047.1,10047.1,10047.1,200],["2025-07-25",9281.61,9281.61,9090.24,9090.24,1800],["2025-07-28",9090.24,9090.24,9090.24,9090.24,100],["2025-07-29",9090.24,9090.24,9090.24,9090.24,0],["2025-07-30",9951.42,9951.42,9568.67,9951.42,300],["2025-07-31",9951.42,9951.42,9951.42,9951.42,0],["2025-08-01",9951.42,9951.42,9951.42,9951.42,0],["2025-08-04",10238.48,10238.48,10238.48,10238.48,100],["2025-08-05",10238.48,10238.48,10238.48,10238.48,0],["2025-08-06",10238.48,10238.48,10238.48,10238.48,0],["2025-08-07",9281.61,10142.79,9281.61,10142.79,2700],["2025-08-08",10142.79,10142.79,10142.79,10142.79,0],["2025-08-11",10142.79,10142.79,10142.79,10142.79,0],["2025-08-12",10142.79,10142.79,10142.79,10142.79,0],["2025-08-13",10142.79,10142.79,10142.79,10142.79,0],["2025-08-14",10142.79,10142.79,10142.79,10142.79,0],["2025-08-15",10142.79,10142.79,10142.79,10142.79,0],["2025-08-18",10142.79,10142.79,10142.79,10142.79,0],["2025-08-19",10142.79,10142.79,10142.79,10142.79,0],["2025-08-20",10142.79,10142.79,10142.79,10142.79,0],["2025-08-21",10142.79,10142.79,10142.79,10142.79,0],["2025-08-22",10142.79,10142.79,10142.79,10142.79,0],["2025-08-25",10142.79,10142.79,10142.79,10142.79,0],["2025-08-26",10142.79,10142.79,10142.79,10142.79,0],["2025-08-27",10142.79,10142.79,10142.79,10142.79,0],["2025-08-28",10142.79,10142.79,10142.79,10142.79,0],["2025-08-29",10142.79,10142.79,10142.79,10142.79,0],["2025-09-03",10142.79,10142.79,10142.79,10142.79,0],["2025-09-04",10142.79,10142.79,10142.79,10142.79,0],["2025-09-05",9568.67,9568.67,9281.61,9281.61,900],["2025-09-08",9281.61,9281.61,9281.61,9281.61,0],["2025-09-09",9281.61,9281.61,9281.61,9281.61,0],["2025-09-10",9090.24,9090.24,8707.49,8707.49,200],["2025-09-11",8707.49,8707.49,8707.49,8707.49,0],["2025-09-12",8707.49,8707.49,8707.49,8707.49,0],["2025-09-15",8707.49,8707.49,8707.49,8707.49,0],["2025-09-16",8707.49,8707.49,8707.49,8707.49,0],["2025-09-17",8707.49,8707.49,8707.49,8707.49,0],["2025-09-18",8707.49,8707.49,8707.49,8707.49,0],["2025-09-19",8707.49,8707.49,8707.49,8707.49,0],["2025-09-22",8803.18,8803.18,8803.18,8803.18,1200],["2025-09-23",8803.18,8803.18,8803.18,8803.18,0],["2025-09-24",8803.18,8803.18,8803.18,8803.18,0],["2025-09-25",9568.67,9568.67,9281.61,9281.61,200],["2025-09-26",9281.61,9281.61,9281.61,9281.61,0],["2025-09-29",9281.61,9281.61,9281.61,9281.61,0],["2025-09-30",8890.8,9672.41,8890.8,9379.31,1100],["2025-10-01",9379.31,9379.31,9379.31,9379.31,0],["2025-10-02",9379.31,9379.31,9379.31,9379.31,0],["2025-10-03",9672.41,9672.41,9672.41,9672.41,200],["2025-10-06",9672.41,9672.41,9672.41,9672.41,100],["2025-10-07",10454.02,10454.02,10454.02,10454.02,100],["2025-10-08",10063.22,10160.92,9477.01,10160.92,300],["2025-10-09",10160.92,10160.92,10160.92,10160.92,0],["2025-10-10",9183.91,9183.91,9183.91,9183.91,1400],["2025-10-13",9183.91,9183.91,9183.91,9183.91,0],["2025-10-14",9183.91,9183.91,9183.91,9183.91,0],["2025-10-15",9183.91,9183.91,9183.91,9183.91,0],["2025-10-16",9183.91,9183.91,9183.91,9183.91,0],["2025-10-17",9183.91,9183.91,9183.91,9183.91,0],["2025-10-20",8793.1,8793.1,8793.1,8793.1,100],["2025-10-21",8793.1,8793.1,8793.1,8793.1,0],["2025-10-22",8793.1,8793.1,8793.1,8793.1,0],["2025-10-23",8793.1,8793.1,8793.1,8793.1,0],["2025-10-24",9183.91,9183.91,9183.91,9183.91,100],["2025-10-27",9183.91,9183.91,9183.91,9183.91,0],["2025-10-28",9183.91,9183.91,9183.91,9183.91,0],["2025-10-29",9183.91,9183.91,9183.91,9183.91,0],["2025-10-30",9183.91,9183.91,9183.91,9183.91,0],["2025-10-31",8402.3,8402.3,8304.6,8304.6,2500],["2025-11-03",8304.6,8304.6,8304.6,8304.6,0],["2025-11-04",8304.6,8304.6,8304.6,8304.6,0],["2025-11-05",8304.6,8304.6,8304.6,8304.6,0],["2025-11-06",8304.6,8304.6,8304.6,8304.6,0],["2025-11-07",8402.3,8402.3,8402.3,8402.3,100],["2025-11-10",8402.3,8402.3,8402.3,8402.3,0],["2025-11-11",8402.3,8402.3,8402.3,8402.3,0],["2025-11-12",8988.51,9183.91,8402.3,8402.3,3000],["2025-11-13",8402.3,8402.3,8402.3,8402.3,0],["2025-11-14",8890.8,8890.8,8011.49,8011.49,1100],["2025-11-17",8011.49,8011.49,8011.49,8011.49,0],["2025-11-18",8011.49,8011.49,8011.49,8011.49,0],["2025-11-19",8011.49,8011.49,8011.49,8011.49,2300],["2025-11-20",8011.49,8304.6,8011.49,8304.6,5100],["2025-11-21",8988.51,8988.51,8206.9,8206.9,200],["2025-11-24",8206.9,8206.9,8206.9,8206.9,0],["2025-11-25",8206.9,8206.9,8206.9,8206.9,0],["2025-11-26",8206.9,8206.9,8206.9,8206.9,0],["2025-11-27",8206.9,8206.9,8206.9,8206.9,0],["2025-11-28",8206.9,8793.1,8206.9,8793.1,500],["2025-12-01",8793.1,8793.1,8793.1,8793.1,0],["2025-12-02",8793.1,8793.1,8793.1,8793.1,0],["2025-12-03",8793.1,8793.1,8793.1,8793.1,2600],["2025-12-04",8793.1,9672.41,8500.0,8500.0,2000],["2025-12-05",9281.61,9281.61,9281.61,9281.61,500],["2025-12-08",8793.1,8988.51,8402.3,8402.3,20100],["2025-12-09",8402.3,8402.3,8402.3,8402.3,0],["2025-12-10",8402.3,8402.3,8402.3,8402.3,0],["2025-12-11",8988.51,8988.51,8988.51,8988.51,1000],["2025-12-12",8988.51,8988.51,8988.51,8988.51,0],["2025-12-15",8988.51,8988.51,8988.51,8988.51,0],["2025-12-16",8988.51,8988.51,8988.51,8988.51,0],["2025-12-17",8988.51,8988.51,8988.51,8988.51,0],["2025-12-18",8988.51,8988.51,8988.51,8988.51,0],["2025-12-19",8988.51,8988.51,8988.51,8988.51,0],["2025-12-22",8988.51,8988.51,8988.51,8988.51,0],["2025-12-23",8988.51,8988.51,8988.51,8988.51,0],["2025-12-24",8988.51,8988.51,8988.51,8988.51,0],["2025-12-25",8988.51,8988.51,8988.51,8988.51,0],["2025-12-26",8988.51,8988.51,8988.51,8988.51,0],["2025-12-29",8988.51,8988.51,8988.51,8988.51,0],["2025-12-30",8988.51,8988.51,8988.51,8988.51,0],["2025-12-31",8988.51,8988.51,8988.51,8988.51,0],["2026-01-05",8988.51,8988.51,8988.51,8988.51,500],["2026-01-06",8988.51,8988.51,8988.51,8988.51,0],["2026-01-07",8988.51,8988.51,8988.51,8988.51,0],["2026-01-08",8988.51,8988.51,8988.51,8988.51,0],["2026-01-09",8988.51,8988.51,8988.51,8988.51,0],["2026-01-12",8988.51,8988.51,8988.51,8988.51,0],["2026-01-13",8988.51,8988.51,8988.51,8988.51,0],["2026-01-14",8988.51,8988.51,8988.51,8988.51,0],["2026-01-15",8988.51,8988.51,8988.51,8988.51,0],["2026-01-16",8988.51,8988.51,8988.51,8988.51,0],["2026-01-19",8988.51,8988.51,8988.51,8988.51,500],["2026-01-20",8988.51,8988.51,8988.51,8988.51,0],["2026-01-21",8988.51,8988.51,8988.51,8988.51,0],["2026-01-22",8988.51,8988.51,8988.51,8988.51,0],["2026-01-23",8988.51,8988.51,8988.51,8988.51,0],["2026-01-26",8988.51,8988.51,8988.51,8988.51,0],["2026-01-27",8988.51,8988.51,8988.51,8988.51,0],["2026-01-28",8988.51,8988.51,8988.51,8988.51,0],["2026-01-29",8988.51,8988.51,8988.51,8988.51,0],["2026-01-30",8988.51,8988.51,8988.51,8988.51,100],["2026-02-02",8988.51,8988.51,8988.51,8988.51,0],["2026-02-03",8988.51,8988.51,8988.51,8988.51,600],["2026-02-04",8988.51,8988.51,8988.51,8988.51,0],["2026-02-05",8988.51,8988.51,8988.51,8988.51,0],["2026-02-06",8988.51,8988.51,8988.51,8988.51,0],["2026-02-09",8988.51,8988.51,8988.51,8988.51,3500],["2026-02-10",8988.51,8988.51,8988.51,8988.51,0],["2026-02-11",8988.51,8988.51,8988.51,8988.51,0],["2026-02-12",8988.51,8988.51,8988.51,8988.51,0],["2026-02-13",8988.51,8988.51,8988.51,8988.51,0],["2026-02-23",8988.51,8988.51,8988.51,8988.51,0],["2026-02-24",8988.51,8988.51,8988.51,8988.51,0],["2026-02-25",8988.51,8988.51,8988.51,8988.51,0],["2026-02-26",8988.51,8988.51,8988.51,8988.51,0],["2026-02-27",8988.51,8988.51,8988.51,8988.51,0],["2026-03-02",8988.51,8988.51,8988.51,8988.51,0],["2026-03-03",8988.51,8988.51,8988.51,8988.51,0],["2026-03-04",8988.51,8988.51,8988.51,8988.51,0],["2026-03-05",8988.51,8988.51,8988.51,8988.51,0],["2026-03-06",8988.51,8988.51,8988.51,8988.51,0],["2026-03-09",8988.51,8988.51,8988.51,8988.51,0],["2026-03-10",8988.51,8988.51,8988.51,8988.51,0],["2026-03-11",8988.51,8988.51,8988.51,8988.51,0],["2026-03-12",8988.51,8988.51,8988.51,8988.51,0],["2026-03-13",8988.51,8988.51,8988.51,8988.51,0],["2026-03-16",8988.51,8988.51,8988.51,8988.51,0],["2026-03-17",8402.3,8402.3,8304.6,8304.6,1800],["2026-03-18",9086.21,9086.21,9086.21,9086.21,100],["2026-03-19",9086.21,9086.21,9086.21,9086.21,0],["2026-03-20",9086.21,9086.21,9086.21,9086.21,0],["2026-03-23",8988.51,8988.51,8988.51,8988.51,500],["2026-03-24",8988.51,8988.51,8988.51,8988.51,14500],["2026-03-25",8988.51,8988.51,8988.51,8988.51,0],["2026-03-26",8988.51,8988.51,8988.51,8988.51,0],["2026-03-27",8988.51,8988.51,8988.51,8988.51,0],["2026-03-30",8988.51,8988.51,8988.51,8988.51,0],["2026-03-31",8988.51,8988.51,8988.51,8988.51,0],["2026-04-01",8988.51,8988.51,8988.51,8988.51,0],["2026-04-02",8988.51,8988.51,8988.51,8988.51,0],["2026-04-03",8988.51,8988.51,8988.51,8988.51,0],["2026-04-06",8988.51,8988.51,8988.51,8988.51,0],["2026-04-07",8988.51,8988.51,8988.51,8988.51,0],["2026-04-08",8988.51,8988.51,8988.51,8988.51,0],["2026-04-09",8988.51,8988.51,8988.51,8988.51,0],["2026-04-10",8988.51,8988.51,8988.51,8988.51,0],["2026-04-13",8988.51,8988.51,8988.51,8988.51,0],["2026-04-14",8988.51,8988.51,8988.51,8988.51,0],["2026-04-15",8988.51,8988.51,8988.51,8988.51,0],["2026-04-16",8988.51,8988.51,8988.51,8988.51,10500],["2026-04-17",8988.51,8988.51,8988.51,8988.51,0],["2026-04-20",8988.51,8988.51,8988.51,8988.51,0],["2026-04-21",8988.51,8988.51,8988.51,8988.51,0],["2026-04-22",8988.51,8988.51,8988.51,8988.51,17000],["2026-04-23",8988.51,8988.51,8988.51,8988.51,0],["2026-04-24",8988.51,8988.51,8988.51,8988.51,0],["2026-04-28",8988.51,8988.51,8988.51,8988.51,0],["2026-04-29",8988.51,8988.51,8988.51,8988.51,0],["2026-05-04",8988.51,8988.51,8988.51,8988.51,400],["2026-05-05",8988.51,8988.51,8988.51,8988.51,0],["2026-05-06",9867.82,9867.82,9867.82,9867.82,100],["2026-05-07",9477.01,9477.01,9477.01,9477.01,600],["2026-05-08",9477.01,9477.01,9477.01,9477.01,0],["2026-05-11",9281.61,9281.61,9281.61,9281.61,11500],["2026-05-12",9281.61,9281.61,9281.61,9281.61,0],["2026-05-13",9281.61,9281.61,9281.61,9281.61,0],["2026-05-14",9281.61,9281.61,9281.61,9281.61,0],["2026-05-15",9281.61,9281.61,9281.61,9281.61,0],["2026-05-18",9281.61,9281.61,9281.61,9281.61,0],["2026-05-19",9281.61,9281.61,9281.61,9281.61,0],["2026-05-20",9281.61,9281.61,9281.61,9281.61,0],["2026-05-21",9281.61,9281.61,9281.61,9281.61,0],["2026-05-22",8988.51,8988.51,8988.51,8988.51,200],["2026-05-25",8988.51,8988.51,8988.51,8988.51,400],["2026-05-26",8890.8,8988.51,8890.8,8988.51,11100],["2026-05-27",8988.51,8988.51,8988.51,8988.51,100],["2026-05-28",8988.51,8988.51,8988.51,8988.51,0],["2026-05-29",8988.51,8988.51,8988.51,8988.51,200],["2026-06-01",8988.51,8988.51,8988.51,8988.51,0],["2026-06-02",8988.51,8988.51,8988.51,8988.51,0],["2026-06-03",8988.51,8988.51,8988.51,8988.51,0],["2026-06-04",8988.51,8988.51,8988.51,8988.51,200],["2026-06-05",8988.51,8988.51,8988.51,8988.51,0],["2026-06-08",8988.51,8988.51,8988.51,8988.51,900],["2026-06-09",8988.51,8988.51,8988.51,8988.51,0],["2026-06-10",8988.51,8988.51,8988.51,8988.51,0],["2026-06-11",8988.51,8988.51,8988.51,8988.51,0],["2026-06-12",8988.51,8988.51,8988.51,8988.51,0],["2026-06-15",8988.51,8988.51,8988.51,8988.51,0],["2026-06-16",8988.51,8988.51,8988.51,8988.51,200],["2026-06-17",9086.21,9086.21,9086.21,9086.21,100],["2026-06-18",8988.51,8988.51,8988.51,8988.51,1700],["2026-06-19",8988.51,8988.51,8988.51,8988.51,0],["2026-06-22",8988.51,8988.51,8988.51,8988.51,0],["2026-06-23",8793.1,8793.1,8793.1,8793.1,4000],["2026-06-24",8793.1,8793.1,8793.1,8793.1,0],["2026-06-25",8793.1,8793.1,8793.1,8793.1,0],["2026-06-26",8793.1,8793.1,8793.1,8793.1,0],["2026-06-29",8988.51,8988.51,8988.51,8988.51,100],["2026-06-30",8988.51,8988.51,8988.51,8988.51,0],["2026-07-01",8988.51,8988.51,8988.51,8988.51,0],["2026-07-02",8988.51,8988.51,8988.51,8988.51,1100],["2026-07-03",8988.51,8988.51,8988.51,8988.51,0],["2026-07-06",8988.51,8988.51,8988.51,8988.51,0],["2026-07-07",9770.11,9770.11,9477.01,9477.01,500],["2026-07-08",8988.51,8988.51,8988.51,8988.51,600],["2026-07-09",8988.51,8988.51,8988.51,8988.51,0],["2026-07-10",8988.51,8988.51,8988.51,8988.51,0],["2026-07-13",8597.7,8597.7,8597.7,8597.7,300],["2026-07-14",8597.7,8597.7,8597.7,8597.7,200],["2026-07-15",8597.7,8597.7,8597.7,8597.7,0],["2026-07-16",8597.7,8597.7,8597.7,8597.7,0],["2026-07-17",8597.7,8597.7,8597.7,8597.7,0],["2026-07-20",8597.7,8597.7,8597.7,8597.7,0],["2026-07-21",8597.7,8597.7,8597.7,8597.7,0],["2026-07-22",8988.51,8988.51,8988.51,8988.51,100],["2026-07-23",8988.51,8988.51,8988.51,8988.51,900],["2026-07-24",8988.51,8988.51,8988.51,8988.51,0],["2026-07-27",8988.51,8988.51,8988.51,8988.51,0],["2026-07-28",8793.1,8793.1,8793.1,8793.1,1000],["2026-07-29",8793.1,8793.1,8793.1,8793.1,0],["2026-07-30",8793.1,8793.1,8793.1,8793.1,0],["2026-07-31",8793.1,8793.1,8793.1,8793.1,0],["2026-08-03",8793.1,8793.1,8793.1,8793.1,100],["2026-08-04",8793.1,8793.1,8793.1,8793.1,0],["2026-08-05",8793.1,8793.1,8793.1,8793.1,0],["2026-08-06",8793.1,8793.1,8793.1,8793.1,0],["2026-08-07",8793.1,8793.1,8793.1,8793.1,0],["2026-08-10",8793.1,8793.1,8793.1,8793.1,0],["2026-08-11",8793.1,8793.1,8793.1,8793.1,0],["2026-08-12",8793.1,8793.1,8793.1,8793.1,0],["2026-08-13",8793.1,8793.1,8793.1,8793.1,0],["2026-08-14",8793.1,8793.1,8793.1,8793.1,0],["2026-08-17",8793.1,8793.1,8793.1,8793.1,0],["2026-08-18",8402.3,8402.3,8304.6,8304.6,3100],["2026-08-19",8304.6,8304.6,8304.6,8304.6,0],["2026-08-20",8304.6,8304.6,8304.6,8304.6,0],["2026-08-21",8304.6,8304.6,8304.6,8304.6,0],["2026-08-24",8304.6,8304.6,8304.6,8304.6,0],["2026-08-25",8304.6,8304.6,8304.6,8304.6,0],["2026-08-26",8890.8,8890.8,8890.8,8890.8,100],["2026-08-27",8890.8,8890.8,8890.8,8890.8,0],["2026-08-28",8890.8,8890.8,8890.8,8890.8,0],["2026-09-03",8890.8,8890.8,8890.8,8890.8,400],["2026-09-04",8890.8,8890.8,8890.8,8890.8,0],["2026-09-07",8890.8,8890.8,8890.8,8890.8,0],["2026-09-08",8890.8,8890.8,8890.8,8890.8,0],["2026-09-09",8890.8,8890.8,8890.8,8890.8,0],["2026-09-10",8890.8,8890.8,8890.8,8890.8,0],["2026-09-11",8890.8,8890.8,8890.8,8890.8,0],["2026-09-14",8890.8,8890.8,8890.8,8890.8,0],["2026-09-15",8890.8,8890.8,8890.8,8890.8,0],["2026-09-16",8890.8,8890.8,8890.8,8890.8,0],["2026-09-17",8890.8,8890.8,8890.8,8890.8,0],["2026-09-18",8890.8,8890.8,8890.8,8890.8,0],["2026-09-21",8890.8,8890.8,8890.8,8890.8,0],["2026-09-22",8890.8,8890.8,8890.8,8890.8,0],["2026-09-23",8890.8,8890.8,8890.8,8890.8,100],["2026-09-24",8890.8,8890.8,8890.8,8890.8,200],["2026-09-25",8500.0,8500.0,8500.0,8500.0,1400],["2026-09-28",8500.0,8500.0,8500.0,8500.0,1500],["2026-09-29",8500.0,8500.0,8500.0,8500.0,1500],["2026-09-30",8500.0,8500.0,8500.0,8500.0,400],["2026-10-01",8400.0,8500.0,8400.0,8500.0,900],["2026-10-02",8500.0,8500.0,8500.0,8500.0,0],["2026-10-05",8400.0,8400.0,8400.0,8400.0,900],["2026-10-06",7600.0,7600.0,7600.0,7600.0,100],["2026-10-07",8300.0,8300.0,8300.0,8300.0,100],["2026-10-08",8300.0,8300.0,8300.0,8300.0,0],["2026-10-09",7800.0,7800.0,7800.0,7800.0,100],["2026-10-12",7800.0,7800.0,7800.0,7800.0,1000]]}