{"sym":"TIX","index":false,"bars":[["2009-11-25",8565.61,8565.61,8208.71,8268.19,168860],["2009-11-26",7911.29,8327.67,7911.29,7911.29,15000],["2009-11-27",7554.39,8268.19,7554.39,7554.39,167610],["2009-11-30",7554.39,7851.81,7494.91,7613.87,62470],["2009-12-01",7435.42,7851.81,7435.42,7732.84,93580],["2009-12-02",7494.91,7554.39,7375.94,7375.94,107670],["2009-12-03",7375.94,7435.42,7019.04,7138.01,43500],["2009-12-04",7078.52,7256.97,6900.07,6900.07,41300],["2009-12-07",7019.04,7019.04,6662.14,6959.56,30760],["2009-12-08",7019.04,7019.04,6662.14,6840.59,29570],["2009-12-09",6543.17,6543.17,6543.17,6543.17,20270],["2009-12-10",6245.76,6424.21,6245.76,6245.76,83640],["2009-12-11",5950.1,6344.31,5937.78,5937.78,32360],["2009-12-14",5974.74,6221.12,5642.12,5913.14,49860],["2009-12-15",6036.33,6036.33,5654.44,5974.74,3180],["2009-12-16",5913.14,5913.14,5679.08,5679.08,28290],["2009-12-17",5420.38,5789.95,5420.38,5789.95,45820],["2009-12-18",6011.69,6073.29,5913.14,6073.29,44010],["2009-12-21",6282.71,6344.31,6097.93,6344.31,22520],["2009-12-22",6344.31,6652.28,6159.52,6405.9,17510],["2009-12-23",6282.71,6529.09,6159.52,6282.71,16620],["2009-12-24",6282.71,6282.71,6048.65,6282.71,11430],["2009-12-25",6282.71,6590.69,6282.71,6590.69,69750],["2009-12-28",6898.67,6898.67,6898.67,6898.67,158330],["2009-12-29",7206.64,7206.64,7206.64,7206.64,111520],["2009-12-30",7514.62,7514.62,7453.02,7514.62,173950],["2009-12-31",7822.59,7822.59,7391.43,7761.0,100650],["2010-01-04",7637.81,7884.19,7637.81,7884.19,148030],["2010-01-05",8253.76,8253.76,8068.97,8253.76,301540],["2010-01-06",8007.38,8376.95,8007.38,8253.76,75760],["2010-01-07",8376.95,8623.33,8376.95,8623.33,229370],["2010-01-08",8623.33,8992.9,8438.55,8438.55,201770],["2010-01-11",8438.55,8500.14,8068.97,8315.36,182370],["2010-01-12",8007.38,8315.36,7945.78,7945.78,50090],["2010-01-13",7699.4,8007.38,7576.21,7884.19,139710],["2010-01-14",8007.38,8007.38,7884.19,8007.38,31250],["2010-01-15",7761.0,8007.38,7699.4,7699.4,53320],["2010-01-18",7391.43,7637.81,7329.83,7329.83,73090],["2010-01-19",7391.43,7514.62,7329.83,7514.62,25950],["2010-01-20",7576.21,7637.81,7206.64,7514.62,7600],["2010-01-21",7206.64,7514.62,7145.05,7145.05,79570],["2010-01-22",7145.05,7391.43,7021.86,7145.05,33540],["2010-01-25",7145.05,7268.24,6898.67,6898.67,18740],["2010-01-26",7206.64,7206.64,7206.64,7206.64,18380],["2010-01-27",7329.83,7329.83,7145.05,7206.64,20660],["2010-01-28",7329.83,7329.83,6960.26,7206.64,8210],["2010-01-29",7145.05,7268.24,7145.05,7268.24,12400],["2010-02-01",7268.24,7268.24,7206.64,7268.24,7250],["2010-02-02",7329.83,7329.83,7083.45,7083.45,13000],["2010-02-03",7206.64,7206.64,7021.86,7083.45,8910],["2010-02-04",7206.64,7391.43,7145.05,7268.24,56330],["2010-02-05",7083.45,7268.24,7021.86,7145.05,13200],["2010-02-08",7145.05,7145.05,6837.07,7021.86,9150],["2010-02-09",7021.86,7145.05,7021.86,7021.86,6040],["2010-02-10",7021.86,7268.24,7021.86,7021.86,8520],["2010-02-11",7021.86,7021.86,7021.86,7021.86,2870],["2010-02-12",7083.45,7206.64,7083.45,7206.64,2010],["2010-02-22",7268.24,7268.24,7206.64,7206.64,3120],["2010-02-23",7268.24,7268.24,7145.05,7145.05,2310],["2010-02-24",6898.67,7206.64,6898.67,7206.64,17530],["2010-02-25",7206.64,7268.24,6960.26,7206.64,19040],["2010-02-26",7021.86,7145.05,6960.26,7083.45,46720],["2010-03-01",7145.05,7206.64,7021.86,7145.05,40460],["2010-03-02",7206.64,7206.64,6960.26,6960.26,47900],["2010-03-03",6960.26,7145.05,6960.26,7145.05,61120],["2010-03-04",7268.24,7268.24,7145.05,7206.64,35580],["2010-03-05",7268.24,7268.24,7206.64,7268.24,42670],["2010-03-08",7391.43,7514.62,7329.83,7391.43,52000],["2010-03-09",7391.43,7453.02,7329.83,7453.02,37250],["2010-03-10",7453.02,7453.02,7268.24,7268.24,47430],["2010-03-11",7268.24,7391.43,7268.24,7391.43,56100],["2010-03-12",7391.43,7514.62,7329.83,7514.62,38810],["2010-03-15",7576.21,7576.21,7453.02,7576.21,35960],["2010-03-16",7514.62,7514.62,7268.24,7268.24,54330],["2010-03-17",7268.24,7329.83,7268.24,7268.24,34300],["2010-03-18",7329.83,7453.02,7268.24,7453.02,70210],["2010-03-19",7453.02,7453.02,7206.64,7268.24,35390],["2010-03-22",7268.24,7329.83,7268.24,7329.83,29510],["2010-03-23",7329.83,7329.83,7206.64,7268.24,22610],["2010-03-24",7268.24,7268.24,7021.86,7268.24,39180],["2010-03-25",7206.64,7268.24,6960.26,7083.45,49050],["2010-03-26",7083.45,7145.05,7021.86,7083.45,27200],["2010-03-29",7083.45,7145.05,7021.86,7083.45,38280],["2010-03-30",7083.45,7083.45,7021.86,7021.86,14770],["2010-03-31",7021.86,7021.86,6898.67,6898.67,20020],["2010-04-01",6898.67,7021.86,6775.47,7021.86,17960],["2010-04-02",7021.86,7083.45,6960.26,6960.26,13540],["2010-04-05",6898.67,6960.26,6837.07,6898.67,31650],["2010-04-06",7021.86,7206.64,6960.26,7206.64,51740],["2010-04-07",7268.24,7514.62,7206.64,7514.62,165630],["2010-04-08",7514.62,7576.21,7329.83,7453.02,26410],["2010-04-09",7453.02,7453.02,7268.24,7268.24,21870],["2010-04-12",7268.24,7268.24,7268.24,7268.24,37700],["2010-04-13",7329.83,7329.83,7206.64,7206.64,30810],["2010-04-14",7268.24,7268.24,7145.05,7268.24,27700],["2010-04-15",7391.43,7576.21,7391.43,7576.21,217440],["2010-04-16",7884.19,7945.78,7637.81,7945.78,155670],["2010-04-19",7945.78,8007.38,7822.59,8007.38,97310],["2010-04-20",8007.38,8007.38,7761.0,7761.0,44370],["2010-04-21",7761.0,8130.57,7761.0,8068.97,145190],["2010-04-22",8130.57,8315.36,8068.97,8068.97,159630],["2010-04-26",8130.57,8130.57,7884.19,8007.38,27300],["2010-04-27",8007.38,8007.38,7761.0,8007.38,3810],["2010-04-28",7699.4,7884.19,7637.81,7637.81,16110],["2010-04-29",7884.19,7884.19,7514.62,7637.81,53900],["2010-05-04",7761.0,7822.59,7637.81,7699.4,41000],["2010-05-05",7699.4,7761.0,7514.62,7699.4,6490],["2010-05-06",7576.21,7637.81,7391.43,7391.43,22660],["2010-05-07",7329.83,7329.83,7206.64,7268.24,39340],["2010-05-10",7268.24,7514.62,7268.24,7268.24,28050],["2010-05-11",7391.43,7391.43,7329.83,7329.83,25150],["2010-05-12",7268.24,7391.43,7206.64,7268.24,14740],["2010-05-13",7329.83,7329.83,7021.86,7268.24,31520],["2010-05-14",7268.24,7268.24,7083.45,7268.24,23150],["2010-05-17",7145.05,7268.24,7083.45,7145.05,5240],["2010-05-18",7083.45,7083.45,6960.26,6960.26,12560],["2010-05-19",6713.88,6960.26,6652.28,6775.47,42230],["2010-05-20",6529.09,6775.47,6529.09,6775.47,73820],["2010-05-21",6529.09,6713.88,6467.5,6467.5,46650],["2010-05-24",6159.52,6529.09,6159.52,6467.5,4140],["2010-05-25",6344.31,6652.28,6344.31,6467.5,29000],["2010-05-26",6467.5,6652.28,6344.31,6652.28,15250],["2010-05-27",6405.9,6713.88,6405.9,6713.88,15790],["2010-05-28",7021.86,7021.86,6775.47,7021.86,25100],["2010-05-31",6775.47,6898.67,6713.88,6775.47,18520],["2010-06-01",6590.69,6898.67,6590.69,6898.67,34010],["2010-06-02",6898.67,6898.67,6713.88,6713.88,8100],["2010-06-03",6775.47,7021.86,6775.47,7021.86,32460],["2010-06-04",6775.47,7021.86,6775.47,7021.86,15510],["2010-06-07",6713.88,7021.86,6713.88,6960.26,25560],["2010-06-08",6775.47,6960.26,6775.47,6775.47,7010],["2010-06-09",6898.67,6898.67,6775.47,6898.67,23490],["2010-06-10",7083.45,7083.45,6898.67,7083.45,38360],["2010-06-11",7083.45,7145.05,6960.26,7021.86,15110],["2010-06-14",7021.86,7083.45,6898.67,7021.86,15200],["2010-06-15",6898.67,7083.45,6898.67,7083.45,10930],["2010-06-16",7021.86,7145.05,7021.86,7083.45,21300],["2010-06-17",7145.05,7145.05,7083.45,7083.45,13450],["2010-06-18",7083.45,7145.05,6898.67,7145.05,17710],["2010-06-21",7145.05,7206.64,7145.05,7206.64,7820],["2010-06-22",7206.64,7206.64,6960.26,6960.26,23120],["2010-06-23",6960.26,7083.45,6960.26,7083.45,9210],["2010-06-24",7145.05,7145.05,7021.86,7145.05,11720],["2010-06-25",7145.05,7145.05,6898.67,7145.05,39550],["2010-06-28",6960.26,7145.05,6960.26,7145.05,33050],["2010-06-29",7145.05,7145.05,7145.05,7145.05,16500],["2010-06-30",7021.86,7453.02,7021.86,7453.02,37890],["2010-07-01",7576.21,7576.21,7145.05,7145.05,11510],["2010-07-02",7268.24,7268.24,6898.67,7145.05,20700],["2010-07-05",7145.05,7206.64,7145.05,7206.64,44390],["2010-07-06",7206.64,7391.43,6960.26,6960.26,12910],["2010-07-07",7268.24,7268.24,7083.45,7083.45,16470],["2010-07-08",7268.24,7329.83,7145.05,7145.05,14600],["2010-07-09",7206.64,7206.64,7021.86,7206.64,21010],["2010-07-12",7206.64,7206.64,6960.26,7021.86,12170],["2010-07-13",7145.05,7145.05,6837.07,7145.05,14370],["2010-07-14",7145.05,7206.64,7021.86,7021.86,12170],["2010-07-15",7083.45,7145.05,7021.86,7145.05,4570],["2010-07-16",7145.05,7145.05,7021.86,7083.45,13170],["2010-07-19",7083.45,7145.05,7083.45,7145.05,14200],["2010-07-20",7145.05,7206.64,7021.86,7206.64,18460],["2010-07-21",7206.64,7206.64,7021.86,7206.64,13500],["2010-07-22",7206.64,7206.64,7145.05,7206.64,16880],["2010-07-23",7145.05,7206.64,7145.05,7145.05,11730],["2010-07-26",7268.24,7268.24,7206.64,7206.64,5500],["2010-07-27",7021.86,7206.64,7021.86,7206.64,2010],["2010-07-28",7083.45,7145.05,6898.67,6898.67,46570],["2010-07-29",6898.67,6898.67,6837.07,6837.07,23000],["2010-07-30",6837.07,7021.86,6837.07,7021.86,12040],["2010-08-02",7021.86,7268.24,7021.86,7145.05,10680],["2010-08-03",7021.86,7145.05,7021.86,7083.45,15000],["2010-08-04",7083.45,7083.45,6960.26,7021.86,14300],["2010-08-05",7083.45,7083.45,6960.26,7021.86,11810],["2010-08-06",7083.45,7083.45,6898.67,6960.26,8380],["2010-08-09",7021.86,7021.86,6652.28,6775.47,13030],["2010-08-10",6898.67,6898.67,6467.5,6467.5,18640],["2010-08-11",6775.47,6775.47,6529.09,6529.09,30],["2010-08-12",6652.28,6775.47,6221.12,6221.12,11130],["2010-08-13",6221.12,6529.09,6221.12,6529.09,19120],["2010-08-16",6652.28,6775.47,6652.28,6713.88,14340],["2010-08-17",6713.88,6713.88,6652.28,6652.28,8400],["2010-08-18",6652.28,6898.67,6652.28,6652.28,9830],["2010-08-19",6652.28,6652.28,6529.09,6529.09,1000],["2010-08-20",6529.09,6529.09,6282.71,6529.09,6550],["2010-08-23",6654.65,6654.65,6654.65,6654.65,10],["2010-08-24",6654.65,6654.65,6340.75,6340.75,1170],["2010-08-25",6340.75,6340.75,6026.86,6340.75,8130],["2010-08-26",6529.09,6529.09,6152.42,6152.42,2890],["2010-08-27",6277.97,6403.53,5901.3,6403.53,6080],["2010-08-30",6591.87,6717.43,6466.31,6466.31,17260],["2010-08-31",6529.09,6529.09,6529.09,6529.09,5930],["2010-09-01",6529.09,6591.87,6403.53,6591.87,6620],["2010-09-06",6654.65,6905.77,6654.65,6654.65,22350],["2010-09-07",6780.21,6780.21,6591.87,6654.65,6090],["2010-09-08",6340.75,6529.09,6340.75,6466.31,8570],["2010-09-09",6591.87,6654.65,6591.87,6591.87,3560],["2010-09-10",6591.87,6591.87,6265.42,6466.31,5250],["2010-09-13",6277.97,6277.97,6215.19,6277.97,2950],["2010-09-14",6591.87,6591.87,6026.86,6340.75,4420],["2010-09-15",6340.75,6340.75,6089.64,6277.97,3880],["2010-09-16",6277.97,6403.53,6089.64,6403.53,5630],["2010-09-17",6529.09,6529.09,6466.31,6529.09,4860],["2010-09-20",6529.09,6529.09,6215.19,6215.19,10000],["2010-09-21",6403.53,6403.53,6340.75,6340.75,4560],["2010-09-22",6529.09,6529.09,6277.97,6340.75,1020],["2010-09-23",6152.42,6403.53,6152.42,6403.53,7300],["2010-09-24",6340.75,6466.31,6202.64,6403.53,8180],["2010-09-27",6529.09,6529.09,6403.53,6466.31,10070],["2010-09-28",6466.31,6466.31,6403.53,6403.53,5740],["2010-09-29",6340.75,6340.75,6277.97,6277.97,2400],["2010-09-30",6466.31,6466.31,6152.42,6340.75,4040],["2010-10-01",6403.53,6403.53,6340.75,6340.75,2040],["2010-10-04",6152.42,6340.75,6026.86,6026.86,5520],["2010-10-05",6152.42,6152.42,5901.3,5901.3,3880],["2010-10-06",6177.53,6177.53,5800.85,5800.85,1710],["2010-10-07",6026.86,6089.64,6026.86,6089.64,4330],["2010-10-08",6277.97,6277.97,6277.97,6277.97,200],["2010-10-11",6403.53,6403.53,5964.08,6277.97,4650],["2010-10-12",6340.75,6340.75,6215.19,6215.19,2600],["2010-10-13",6026.86,6277.97,6026.86,6277.97,1400],["2010-10-14",6277.97,6277.97,6277.97,6277.97,1000],["2010-10-15",6277.97,6277.97,6277.97,6277.97,110],["2010-10-18",6152.42,6215.19,6152.42,6215.19,1510],["2010-10-19",6215.19,6215.19,6215.19,6215.19,1000],["2010-10-20",6152.42,6152.42,6152.42,6152.42,200],["2010-10-21",5888.74,6077.08,5863.63,6077.08,2630],["2010-10-22",6077.08,6077.08,6077.08,6077.08,1060],["2010-10-25",6077.08,6077.08,6077.08,6077.08,0],["2010-10-26",6077.08,6077.08,6077.08,6077.08,1800],["2010-10-27",6039.41,6039.41,5775.74,5775.74,2700],["2010-10-28",5763.18,5763.18,5763.18,5763.18,40],["2010-10-29",5964.08,5964.08,5775.74,5775.74,1200],["2010-11-01",5964.08,5964.08,5838.52,5901.3,3200],["2010-11-02",5901.3,5901.3,5901.3,5901.3,0],["2010-11-03",5625.07,5775.74,5612.51,5775.74,2100],["2010-11-04",5775.74,5775.74,5775.74,5775.74,600],["2010-11-05",5838.52,5838.52,5775.74,5825.96,1210],["2010-11-08",5825.96,5825.96,5825.96,5825.96,0],["2010-11-09",5549.73,5549.73,5549.73,5549.73,2000],["2010-11-10",5650.18,5650.18,5273.5,5273.5,4220],["2010-11-11",5235.83,5235.83,5009.82,5009.82,6210],["2010-11-12",4771.26,5022.38,4771.26,4846.6,13060],["2010-11-15",5085.16,5085.16,5085.16,5085.16,1100],["2010-11-16",4834.04,5135.38,4834.04,5135.38,9000],["2010-11-17",5336.28,5373.95,4896.82,4896.82,3100],["2010-11-18",4972.16,5135.38,4972.16,5135.38,2550],["2010-11-19",5147.94,5373.95,5147.94,5373.95,1900],["2010-11-22",5147.94,5147.94,5122.83,5122.83,1010],["2010-11-23",5323.72,5323.72,5323.72,5323.72,10],["2010-11-24",5060.05,5461.84,5060.05,5449.28,130],["2010-11-25",5436.73,5461.84,5185.61,5185.61,1130],["2010-11-26",4984.71,4984.71,4959.6,4959.6,980],["2010-11-29",5085.16,5085.16,5022.38,5022.38,2200],["2010-11-30",5273.5,5273.5,4909.38,4909.38,1030],["2010-12-01",5147.94,5147.94,5135.38,5135.38,1740],["2010-12-02",5210.72,5386.5,5022.38,5022.38,580],["2010-12-03",5273.5,5273.5,5273.5,5273.5,50510],["2010-12-06",5524.62,5524.62,5273.5,5399.06,20400],["2010-12-07",5399.06,5399.06,5399.06,5399.06,44600],["2010-12-08",5336.28,5625.07,5147.94,5625.07,2630],["2010-12-09",5625.07,5625.07,5348.83,5625.07,3890],["2010-12-10",5361.39,5599.95,5361.39,5549.73,28080],["2010-12-13",5625.07,5650.18,5537.17,5537.17,10040],["2010-12-14",5499.51,5499.51,5399.06,5399.06,1550],["2010-12-15",5524.62,5524.62,5223.27,5223.27,9100],["2010-12-16",5473.89,5473.89,5210.08,5210.08,27520],["2010-12-17",5407.94,5407.94,5078.18,5078.18,4000],["2010-12-20",4880.33,5302.42,4880.33,5302.42,3500],["2010-12-21",5460.7,5460.7,5328.8,5394.75,9210],["2010-12-22",5394.75,5394.75,5130.94,5130.94,11490],["2010-12-23",5249.66,5249.66,4880.33,4880.33,7930],["2010-12-24",4946.28,5078.18,4946.28,4946.28,23970],["2010-12-27",5051.8,5051.8,5051.8,5051.8,8000],["2010-12-28",5051.8,5302.42,5051.8,5302.42,39190],["2010-12-29",5407.94,5553.03,5407.94,5553.03,16930],["2010-12-30",5605.79,5816.83,5276.04,5816.83,27120],["2010-12-31",5935.54,6067.44,5935.54,6067.44,38030],["2011-01-04",6067.44,6080.63,6067.44,6067.44,1910],["2011-01-05",6107.01,6107.01,5764.07,5764.07,1220],["2011-01-06",5777.26,5803.64,5777.26,5803.64,540],["2011-01-07",5513.46,5869.59,5513.46,5803.64,1230],["2011-01-10",5539.84,5988.3,5539.84,5539.84,2240],["2011-01-11",5276.04,5539.84,5276.04,5539.84,1020],["2011-01-12",5276.04,5605.79,5276.04,5605.79,1020],["2011-01-13",5328.8,5605.79,5328.8,5605.79,2220],["2011-01-14",5328.8,5671.74,5328.8,5539.84,270],["2011-01-17",5777.26,5816.83,5777.26,5816.83,33500],["2011-01-18",5869.59,6067.44,5869.59,5895.97,17850],["2011-01-19",5935.54,5935.54,5895.97,5895.97,1820],["2011-01-20",5935.54,5935.54,5895.97,5895.97,2030],["2011-01-21",5803.64,5816.83,5605.79,5605.79,6420],["2011-01-24",5843.21,5843.21,5328.8,5328.8,5510],["2011-01-25",5592.6,5592.6,5592.6,5592.6,2010],["2011-01-26",5592.6,5737.69,5592.6,5737.69,1010],["2011-01-27",5539.84,5671.74,5460.7,5460.7,7250],["2011-01-28",5407.94,5473.89,5407.94,5473.89,900],["2011-02-08",5473.89,5671.74,5473.89,5671.74,1500],["2011-02-09",5803.64,5803.64,5737.69,5737.69,2510],["2011-02-10",5539.84,5539.84,5539.84,5539.84,700],["2011-02-11",5473.89,5473.89,5276.04,5289.23,4000],["2011-02-14",5144.13,5407.94,5144.13,5407.94,4530],["2011-02-15",5592.6,5592.6,5144.13,5539.84,8010],["2011-02-16",5341.99,5407.94,5341.99,5341.99,1390],["2011-02-17",5341.99,5341.99,5341.99,5341.99,0],["2011-02-18",5144.13,5144.13,5144.13,5144.13,1500],["2011-02-21",4985.85,4985.85,4893.52,4893.52,5960],["2011-02-22",4656.1,5012.23,4656.1,4893.52,24470],["2011-02-23",5117.75,5117.75,4682.48,4946.28,4710],["2011-02-24",4761.62,5144.13,4761.62,5130.94,2570],["2011-02-25",5144.13,5196.89,5012.23,5196.89,1130],["2011-02-28",5262.85,5262.85,5144.13,5144.13,40],["2011-03-01",5078.18,5078.18,5078.18,5078.18,50],["2011-03-02",5012.23,5012.23,4880.33,4933.09,180],["2011-03-03",4814.38,5012.23,4695.67,5012.23,2990],["2011-03-04",5078.18,5078.18,5078.18,5078.18,200],["2011-03-07",5144.13,5144.13,4880.33,4880.33,520],["2011-03-08",4748.43,4946.28,4695.67,4946.28,3970],["2011-03-09",4933.09,4933.09,4933.09,4933.09,590],["2011-03-10",4933.09,4933.09,4933.09,4933.09,30],["2011-03-11",4748.43,5130.94,4748.43,5130.94,2320],["2011-03-14",5236.47,5236.47,5236.47,5236.47,10],["2011-03-15",5210.08,5210.08,4985.85,5210.08,880],["2011-03-16",4959.47,5012.23,4959.47,4959.47,4150],["2011-03-17",4748.43,4748.43,4748.43,4748.43,2080],["2011-03-18",4629.72,4880.33,4616.53,4880.33,4810],["2011-03-21",5038.61,5078.18,4695.67,5012.23,6120],["2011-03-22",5144.13,5144.13,5144.13,5144.13,10],["2011-03-23",5210.08,5210.08,5012.23,5012.23,3520],["2011-03-24",5144.13,5144.13,5144.13,5144.13,10],["2011-03-25",4946.28,5078.18,4946.28,5078.18,8000],["2011-03-28",5012.23,5012.23,5012.23,5012.23,7550],["2011-03-29",5012.23,5012.23,5012.23,5012.23,0],["2011-03-30",5012.23,5012.23,4972.66,4972.66,1100],["2011-03-31",5144.13,5144.13,5012.23,5144.13,3780],["2011-04-01",5276.04,5394.75,5276.04,5276.04,10870],["2011-04-04",5276.04,5276.04,5144.13,5276.04,5110],["2011-04-05",5276.04,5341.99,5276.04,5341.99,2510],["2011-04-06",5328.8,5328.8,5144.13,5144.13,90],["2011-04-07",5144.13,5210.08,5144.13,5210.08,2370],["2011-04-08",5276.04,5368.37,5276.04,5276.04,6860],["2011-04-13",5341.99,5473.89,5276.04,5473.89,15470],["2011-04-14",5407.94,5407.94,5210.08,5210.08,16790],["2011-04-15",5456.88,5456.88,5429.46,5456.88,2710],["2011-04-18",5237.51,5237.51,5237.51,5237.51,720],["2011-04-19",4990.71,5237.51,4990.71,5237.51,650],["2011-04-20",5072.98,5072.98,4990.71,4990.71,2100],["2011-04-21",4743.92,4743.92,4743.92,4743.92,5750],["2011-04-22",4963.29,4963.29,4963.29,4963.29,110],["2011-04-25",5210.08,5210.08,4743.92,4743.92,2680],["2011-04-26",4661.65,4798.76,4524.55,4524.55,3250],["2011-04-27",4387.44,4387.44,4305.18,4332.6,1730],["2011-04-28",4168.07,4524.55,4140.65,4524.55,1510],["2011-04-29",4661.65,4743.92,4661.65,4661.65,5570],["2011-05-04",4524.55,4661.65,4524.55,4661.65,900],["2011-05-05",4661.65,4661.65,4442.28,4661.65,7570],["2011-05-06",4661.65,4661.65,4469.7,4634.23,1980],["2011-05-09",4798.76,4798.76,4798.76,4798.76,200],["2011-05-10",4579.39,4579.39,4579.39,4579.39,7800],["2011-05-11",4661.65,4661.65,4579.39,4606.81,3290],["2011-05-12",4771.34,4798.76,4524.55,4524.55,2000],["2011-05-13",4634.23,4661.65,4524.55,4524.55,1720],["2011-05-16",4661.65,4661.65,4606.81,4606.81,930],["2011-05-17",4606.81,4606.81,4524.55,4524.55,6650],["2011-05-18",4305.18,4524.55,4305.18,4524.55,2930],["2011-05-19",4387.44,4387.44,4305.18,4305.18,3030],["2011-05-20",4442.28,4442.28,4305.18,4387.44,510],["2011-05-23",4195.49,4195.49,4168.07,4168.07,2400],["2011-05-24",4030.96,4030.96,3976.12,3976.12,2100],["2011-05-25",3976.12,3976.12,3784.17,3784.17,7680],["2011-05-26",3647.06,3948.7,3647.06,3921.27,4630],["2011-05-27",3976.12,4113.22,3976.12,4113.22,13020],["2011-05-30",3976.12,4250.33,3976.12,4250.33,190],["2011-05-31",4250.33,4250.33,4113.22,4250.33,6970],["2011-06-01",4140.65,4387.44,4140.65,4222.91,1090],["2011-06-02",4030.96,4414.86,4030.96,4414.86,28610],["2011-06-03",4222.91,4414.86,4222.91,4387.44,10980],["2011-06-06",4387.44,4414.86,4332.6,4414.86,3080],["2011-06-07",4524.55,4634.23,4524.55,4634.23,21080],["2011-06-08",4634.23,4716.5,4551.97,4551.97,4440],["2011-06-09",4551.97,4606.81,4469.7,4606.81,8010],["2011-06-10",4606.81,4826.18,4606.81,4826.18,44710],["2011-06-13",4908.45,5045.56,4908.45,5045.56,18270],["2011-06-14",4935.87,5292.35,4935.87,5292.35,28670],["2011-06-15",5292.35,5484.3,5292.35,5292.35,30100],["2011-06-16",5292.35,5539.14,5292.35,5539.14,17380],["2011-06-17",5539.14,5621.41,5511.72,5539.14,56830],["2011-06-20",5539.14,5539.14,5347.19,5347.19,44010],["2011-06-21",5100.4,5484.3,5100.4,5484.3,12660],["2011-06-22",5210.08,5456.88,5210.08,5210.08,26070],["2011-06-23",4990.71,4990.71,4963.29,4963.29,25470],["2011-06-24",5100.4,5100.4,4716.5,4716.5,7270],["2011-06-27",4798.76,4935.87,4743.92,4743.92,17000],["2011-06-28",4935.87,4963.29,4743.92,4963.29,9850],["2011-06-29",5018.13,5018.13,5018.13,5018.13,200],["2011-06-30",5018.13,5018.13,5018.13,5018.13,0],["2011-07-01",5018.13,5018.13,5018.13,5018.13,0],["2011-07-04",4771.34,5018.13,4771.34,4963.29,23380],["2011-07-05",5155.24,5155.24,4963.29,4963.29,14430],["2011-07-06",5045.56,5045.56,4826.18,4908.45,2510],["2011-07-07",5045.56,5045.56,4743.92,4743.92,1360],["2011-07-08",4689.08,4771.34,4689.08,4771.34,6160],["2011-07-11",4963.29,4963.29,4661.65,4661.65,1010],["2011-07-12",4881.03,4881.03,4689.08,4881.03,17360],["2011-07-13",5072.98,5072.98,4881.03,5045.56,9300],["2011-07-14",5045.56,5045.56,5045.56,5045.56,2800],["2011-07-15",5045.56,5045.56,5045.56,5045.56,100],["2011-07-18",4798.76,4798.76,4798.76,4798.76,8000],["2011-07-19",5018.13,5018.13,4606.81,4606.81,1010],["2011-07-20",4826.18,4826.18,4661.65,4661.65,2520],["2011-07-21",4661.65,4881.03,4661.65,4661.65,1300],["2011-07-22",4661.65,4661.65,4661.65,4661.65,7400],["2011-07-25",4661.65,4661.65,4442.28,4442.28,3860],["2011-07-26",4442.28,4634.23,4442.28,4634.23,4070],["2011-07-27",4606.81,4606.81,4414.86,4414.86,36500],["2011-07-28",4579.39,4634.23,4442.28,4634.23,98370],["2011-07-29",4442.28,4853.61,4414.86,4853.61,44730],["2011-08-01",4634.23,4853.61,4634.23,4853.61,21140],["2011-08-02",4935.87,5072.98,4634.23,4716.5,37130],["2011-08-03",4661.65,4881.03,4661.65,4661.65,15160],["2011-08-04",4798.76,4826.18,4798.76,4826.18,410],["2011-08-05",4689.08,4689.08,4634.23,4634.23,2830],["2011-08-08",4634.23,4661.65,4414.86,4497.13,24390],["2011-08-09",4305.18,4387.44,4277.75,4277.75,20550],["2011-08-10",4277.75,4414.86,4277.75,4277.75,5850],["2011-08-11",4414.86,4414.86,4360.02,4387.44,4460],["2011-08-12",4497.13,4524.55,4497.13,4524.55,2040],["2011-08-15",4497.13,4497.13,4387.44,4497.13,1160],["2011-08-16",4497.13,4497.13,4360.02,4360.02,1050],["2011-08-17",4524.55,4524.55,4524.55,4524.55,100],["2011-08-18",4551.97,4551.97,4551.97,4551.97,70],["2011-08-19",4442.28,4524.55,4332.6,4332.6,12250],["2011-08-22",4442.28,4524.55,4387.44,4524.55,12650],["2011-08-23",4579.39,4579.39,4524.55,4551.97,3550],["2011-08-24",4606.81,4606.81,4551.97,4551.97,3000],["2011-08-25",4414.86,4579.39,4387.44,4551.97,1660],["2011-08-26",4551.97,4551.97,4414.86,4414.86,6780],["2011-08-29",4551.97,4551.97,4442.28,4524.55,5970],["2011-08-30",4551.97,4716.5,4524.55,4551.97,21710],["2011-08-31",4551.97,4661.65,4524.55,4524.55,11980],["2011-09-01",4634.23,4743.92,4634.23,4743.92,25280],["2011-09-05",4935.87,4935.87,4771.34,4771.34,6980],["2011-09-06",4661.65,4798.76,4661.65,4798.76,3240],["2011-09-07",4935.87,4935.87,4661.65,4661.65,3010],["2011-09-08",4524.55,4798.76,4524.55,4551.97,26260],["2011-09-09",4551.97,4661.65,4551.97,4661.65,5710],["2011-09-12",4661.65,4661.65,4661.65,4661.65,7060],["2011-09-13",4579.39,4743.92,4579.39,4743.92,15230],["2011-09-14",4743.92,4743.92,4661.65,4661.65,34210],["2011-09-15",4689.08,4689.08,4579.39,4661.65,19120],["2011-09-16",4689.08,4689.08,4661.65,4661.65,20990],["2011-09-19",4743.92,4743.92,4524.55,4524.55,3080],["2011-09-20",4743.92,4743.92,4360.02,4360.02,398020],["2011-09-21",4551.97,4551.97,4387.44,4387.44,86020],["2011-09-22",4606.81,4606.81,4387.44,4606.81,380550],["2011-09-23",4606.81,4661.65,4387.44,4387.44,30520],["2011-09-26",4579.39,4579.39,4442.28,4524.55,460],["2011-09-27",4661.65,4661.65,4332.6,4332.6,301320],["2011-09-28",4524.55,4524.55,4469.7,4524.55,860],["2011-09-29",4661.65,4661.65,4524.55,4524.55,1490],["2011-09-30",4524.55,4634.23,4387.44,4634.23,3090],["2011-10-03",4634.23,4634.23,4442.28,4442.28,3280],["2011-10-04",4442.28,4634.23,4305.18,4442.28,11240],["2011-10-05",4332.6,4634.23,4332.6,4634.23,200],["2011-10-06",4634.23,4634.23,4469.7,4606.81,2530],["2011-10-07",4634.23,4634.23,4442.28,4524.55,2730],["2011-10-10",4524.55,4524.55,4387.44,4414.86,3400],["2011-10-11",4360.02,4497.13,4360.02,4469.7,11730],["2011-10-12",4579.39,4579.39,4387.44,4387.44,10320],["2011-10-13",4524.55,4524.55,4332.6,4387.44,7810],["2011-10-14",4442.28,4469.7,4414.86,4414.86,19300],["2011-10-17",4414.86,4414.86,4360.02,4414.86,10090],["2011-10-18",4360.02,4360.02,4360.02,4360.02,100],["2011-10-19",4360.02,4360.02,4360.02,4360.02,1440],["2011-10-20",4387.44,4387.44,4360.02,4360.02,900],["2011-10-21",4387.44,4414.86,4332.6,4332.6,2230],["2011-10-24",4469.7,4469.7,4332.6,4387.44,4180],["2011-10-25",4305.18,4305.18,4305.18,4305.18,400],["2011-10-26",4414.86,4414.86,4414.86,4414.86,10],["2011-10-27",4305.18,4442.28,4250.33,4414.86,6270],["2011-10-28",4414.86,4469.7,4305.18,4469.7,3050],["2011-10-31",4469.7,4469.7,4360.02,4387.44,8700],["2011-11-01",4387.44,4387.44,4360.02,4360.02,7070],["2011-11-02",4387.44,4387.44,4332.6,4387.44,19400],["2011-11-03",4387.44,4442.28,4387.44,4442.28,10460],["2011-11-04",4442.28,4469.7,4442.28,4442.28,3930],["2011-11-07",4442.28,4442.28,4387.44,4442.28,12750],["2011-11-08",4414.86,4442.28,4414.86,4414.86,8900],["2011-11-09",4442.28,4442.28,4414.86,4414.86,340],["2011-11-10",4414.86,4414.86,4414.86,4414.86,10],["2011-11-11",4414.86,4414.86,4222.91,4222.91,20620],["2011-11-14",4387.44,4387.44,4387.44,4387.44,100],["2011-11-15",4360.02,4360.02,4277.75,4360.02,2510],["2011-11-16",4360.02,4360.02,4168.07,4168.07,15010],["2011-11-17",4332.6,4332.6,4058.38,4058.38,520],["2011-11-18",4058.38,4058.38,3976.12,4003.54,29270],["2011-11-21",4058.38,4058.38,4030.96,4030.96,4550],["2011-11-22",4030.96,4085.8,4030.96,4058.38,6290],["2011-11-23",4250.33,4250.33,4222.91,4250.33,5830],["2011-11-24",4277.75,4360.02,4277.75,4360.02,6490],["2011-11-25",4360.02,4414.86,4360.02,4414.86,17280],["2011-11-28",4606.81,4606.81,4414.86,4442.28,6430],["2011-11-29",4469.7,4469.7,4387.44,4387.44,10860],["2011-11-30",4387.44,4497.13,4387.44,4414.86,1140],["2011-12-01",4414.86,4442.28,4414.86,4442.28,540],["2011-12-02",4442.28,4442.28,4442.28,4442.28,1050],["2011-12-05",4414.86,4661.65,4414.86,4634.23,2480],["2011-12-06",4579.39,4579.39,4442.28,4497.13,14680],["2011-12-07",4497.13,4555.53,4467.92,4467.92,5500],["2011-12-08",4613.93,4613.93,4380.32,4409.52,12370],["2011-12-09",4438.72,4526.33,4409.52,4409.52,4260],["2011-12-12",4409.52,4438.72,4409.52,4409.52,13750],["2011-12-13",4409.52,4613.93,4409.52,4613.93,17890],["2011-12-14",4818.35,4818.35,4789.15,4818.35,25660],["2011-12-15",4818.35,4818.35,4730.74,4730.74,26480],["2011-12-16",4730.74,4964.36,4730.74,4905.96,1170],["2011-12-19",4905.96,4993.56,4876.75,4964.36,10190],["2011-12-20",4964.36,4964.36,4876.75,4935.16,8390],["2011-12-21",4905.96,4964.36,4905.96,4964.36,2520],["2011-12-22",4964.36,5051.97,4964.36,5051.97,23640],["2011-12-23",5051.97,5139.57,5051.97,5139.57,52020],["2011-12-26",5373.19,5373.19,5110.37,5168.77,46580],["2011-12-27",5168.77,5256.38,5081.17,5081.17,93150],["2011-12-28",5110.37,5110.37,5022.76,5081.17,43210],["2011-12-29",5110.37,5110.37,5051.97,5051.97,24020],["2011-12-30",4818.35,5256.38,4818.35,5051.97,57130],["2012-01-03",5022.76,5022.76,4993.56,4993.56,28500],["2012-01-04",5227.18,5227.18,5022.76,5051.97,25630],["2012-01-05",5081.17,5081.17,4993.56,4993.56,19420],["2012-01-06",5022.76,5051.97,4935.16,4993.56,16220],["2012-01-09",5051.97,5051.97,4993.56,4993.56,8750],["2012-01-10",4993.56,4993.56,4876.75,4876.75,900],["2012-01-11",4818.35,5022.76,4818.35,4964.36,22930],["2012-01-12",4993.56,5022.76,4905.96,4905.96,30520],["2012-01-13",4964.36,4964.36,4964.36,4964.36,5190],["2012-01-16",4964.36,4964.36,4964.36,4964.36,720],["2012-01-17",5197.98,5197.98,4818.35,4818.35,5310],["2012-01-18",4964.36,4964.36,4905.96,4905.96,8010],["2012-01-19",4964.36,4964.36,4964.36,4964.36,12490],["2012-01-20",4993.56,4993.56,4935.16,4935.16,51820],["2012-01-30",4964.36,4993.56,4964.36,4964.36,17030],["2012-01-31",4964.36,5110.37,4847.55,4964.36,590],["2012-02-01",4964.36,4993.56,4964.36,4993.56,30],["2012-02-02",4964.36,5227.18,4964.36,4993.56,14110],["2012-02-03",4993.56,5051.97,4964.36,4964.36,9640],["2012-02-06",5022.76,5022.76,4818.35,4818.35,1010],["2012-02-07",4935.16,4935.16,4789.15,4789.15,72000],["2012-02-08",4789.15,4964.36,4789.15,4789.15,29270],["2012-02-09",4993.56,4993.56,4789.15,4789.15,13720],["2012-02-10",4876.75,4876.75,4672.34,4759.94,27290],["2012-02-13",4672.34,4730.74,4672.34,4730.74,1510],["2012-02-14",4730.74,4759.94,4730.74,4759.94,3000],["2012-02-15",4730.74,4789.15,4730.74,4789.15,4240],["2012-02-16",4789.15,4789.15,4789.15,4789.15,14000],["2012-02-17",4905.96,4905.96,4847.55,4847.55,5470],["2012-02-20",4847.55,4905.96,4847.55,4876.75,30070],["2012-02-21",4876.75,4964.36,4876.75,4964.36,45110],["2012-02-22",4964.36,4964.36,4935.16,4964.36,52390],["2012-02-23",4964.36,4964.36,4964.36,4964.36,13000],["2012-02-24",4905.96,4905.96,4789.15,4789.15,30730],["2012-02-27",4789.15,4905.96,4730.74,4905.96,28160],["2012-02-28",4818.35,4818.35,4730.74,4730.74,5380],["2012-02-29",4730.74,4759.94,4730.74,4759.94,6500],["2012-03-01",4789.15,4789.15,4789.15,4789.15,7700],["2012-03-02",4818.35,4935.16,4818.35,4847.55,11930],["2012-03-05",4905.96,5081.17,4905.96,5081.17,29340],["2012-03-06",5110.37,5110.37,4905.96,4935.16,19650],["2012-03-07",4905.96,4964.36,4876.75,4964.36,5250],["2012-03-08",5081.17,5081.17,4847.55,4847.55,4010],["2012-03-09",4818.35,4964.36,4789.15,4964.36,6660],["2012-03-12",4993.56,4993.56,4847.55,4935.16,8560],["2012-03-13",4847.55,4993.56,4847.55,4964.36,4980],["2012-03-14",4935.16,4964.36,4935.16,4964.36,5010],["2012-03-15",4964.36,4964.36,4964.36,4964.36,8580],["2012-03-16",5168.77,5168.77,4935.16,4964.36,4130],["2012-03-19",4964.36,4964.36,4964.36,4964.36,15660],["2012-03-20",4847.55,4964.36,4847.55,4964.36,8100],["2012-03-21",4964.36,5022.76,4964.36,5022.76,6960],["2012-03-22",4964.36,5110.37,4964.36,5081.17,23540],["2012-03-23",4993.56,5139.57,4993.56,5139.57,2030],["2012-03-26",5022.76,5022.76,4993.56,5022.76,6270],["2012-03-27",4993.56,4993.56,4993.56,4993.56,14000],["2012-03-28",4993.56,4993.56,4993.56,4993.56,0],["2012-03-29",4964.36,4993.56,4964.36,4993.56,7650],["2012-03-30",4964.36,4964.36,4964.36,4964.36,1300],["2012-04-03",4964.36,5022.76,4964.36,5022.76,13600],["2012-04-04",5022.76,5022.76,5022.76,5022.76,3600],["2012-04-05",5197.98,5256.38,5197.98,5256.38,18040],["2012-04-06",5402.39,5490.0,5402.39,5402.39,1030],["2012-04-09",5548.4,5548.4,5256.38,5256.38,1090],["2012-04-10",5256.38,5256.38,5256.38,5256.38,3360],["2012-04-11",5402.39,5402.39,5402.39,5402.39,110],["2012-04-12",5460.8,5519.2,5402.39,5490.0,11800],["2012-04-13",5548.4,5548.4,5402.39,5548.4,18820],["2012-04-16",5606.81,5752.82,5606.81,5752.82,20700],["2012-04-17",5898.83,5898.83,5840.42,5840.42,17320],["2012-04-18",5840.42,5986.43,5811.22,5811.22,24700],["2012-04-19",5840.42,5840.42,5752.82,5752.82,11890],["2012-04-20",5782.02,6015.64,5782.02,5840.42,70160],["2012-04-23",5986.43,5986.43,5840.42,5840.42,133620],["2012-04-24",5986.43,6103.24,5840.42,5840.42,24500],["2012-04-25",6103.24,6103.24,5840.42,5986.43,13730],["2012-04-26",5840.42,5840.42,5840.42,5840.42,133950],["2012-04-27",5840.42,5928.03,5782.02,5782.02,21040],["2012-05-02",5986.43,5986.43,5694.41,5723.61,8560],["2012-05-03",5723.61,5782.02,5723.61,5723.61,10570],["2012-05-04",5665.21,5898.83,5665.21,5840.42,102410],["2012-05-07",5869.63,5869.63,5840.42,5840.42,152090],["2012-05-08",5898.83,5957.23,5840.42,5928.03,22240],["2012-05-09",5928.03,5986.43,5840.42,5928.03,1603380],["2012-05-10",5840.42,6220.05,5840.42,6074.04,33800],["2012-05-11",6190.85,6190.85,5840.42,6103.24,178020],["2012-05-14",6044.84,6190.85,6015.64,6190.85,28860],["2012-05-15",6074.04,6132.44,6074.04,6132.44,6090],["2012-05-16",6190.85,6249.25,6161.65,6249.25,11590],["2012-05-17",6424.47,6541.27,6278.45,6424.47,26510],["2012-05-18",6424.47,6424.47,6278.45,6278.45,24980],["2012-05-21",6424.47,6424.47,6424.47,6424.47,4650],["2012-05-22",6424.47,6424.47,6132.44,6395.26,9020],["2012-05-23",6307.66,6307.66,6132.44,6132.44,4190],["2012-05-24",6132.44,6132.44,5986.43,5986.43,290],["2012-05-25",6278.45,6278.45,6278.45,6278.45,200],["2012-05-28",6132.44,6278.45,6132.44,6278.45,1010],["2012-05-29",6132.44,6132.44,6132.44,6132.44,700],["2012-05-30",6132.44,6278.45,6132.44,6190.85,1000],["2012-05-31",6190.85,6190.85,6190.85,6190.85,1250],["2012-06-01",6161.65,6249.25,6161.65,6249.25,7100],["2012-06-04",6015.64,6103.24,6015.64,6103.24,2400],["2012-06-05",5928.03,6161.65,5928.03,6161.65,930],["2012-06-06",6190.85,6190.85,6044.84,6161.65,20520],["2012-06-07",6015.64,6190.85,6015.64,6190.85,2810],["2012-06-08",6190.85,6190.85,6190.85,6190.85,500],["2012-06-11",6249.25,6249.25,6249.25,6249.25,100],["2012-06-12",6249.25,6249.25,5986.43,5986.43,1500],["2012-06-13",6249.25,6249.25,6249.25,6249.25,100],["2012-06-14",6132.44,6424.47,6132.44,6424.47,2910],["2012-06-15",6132.44,6132.44,6132.44,6132.44,1010],["2012-06-18",6132.44,6132.44,6132.44,6132.44,0],["2012-06-19",6132.44,6132.44,5928.03,5928.03,5220],["2012-06-20",5898.83,5898.83,5840.42,5869.63,3410],["2012-06-21",5840.42,5986.43,5840.42,5986.43,1480],["2012-06-22",6278.45,6278.45,6278.45,6278.45,20],["2012-06-25",6103.24,6103.24,6103.24,6103.24,20],["2012-06-26",6103.24,6103.24,6103.24,6103.24,0],["2012-06-27",6103.24,6103.24,6103.24,6103.24,100],["2012-06-28",5986.43,5986.43,5898.83,5898.83,6610],["2012-06-29",5928.03,5957.23,5928.03,5957.23,1780],["2012-07-02",6132.44,6132.44,6132.44,6132.44,1804500],["2012-07-03",6132.44,6132.44,5986.43,5986.43,710090],["2012-07-04",6132.44,6132.44,6132.44,6132.44,60000],["2012-07-05",6132.44,6132.44,6132.44,6132.44,100],["2012-07-06",6132.44,6132.44,6132.44,6132.44,100000],["2012-07-09",5986.43,6132.44,5986.43,5986.43,18100],["2012-07-10",5986.43,5986.43,5986.43,5986.43,14600],["2012-07-11",5986.43,5986.43,5986.43,5986.43,22960],["2012-07-12",5986.43,6132.44,5986.43,5986.43,32500],["2012-07-13",6139.93,6139.93,6017.13,6139.93,122710],["2012-07-16",6139.93,6293.43,6139.93,6139.93,69090],["2012-07-17",6139.93,6139.93,6139.93,6139.93,0],["2012-07-18",5986.43,6139.93,5986.43,6139.93,1010],["2012-07-19",5955.73,5955.73,5955.73,5955.73,1200],["2012-07-20",5986.43,5986.43,5986.43,5986.43,2500],["2012-07-23",5986.43,5986.43,5986.43,5986.43,0],["2012-07-24",5894.33,6262.73,5802.24,5802.24,4230],["2012-07-25",5832.94,6078.53,5832.94,5832.94,13010],["2012-07-26",5587.34,6017.13,5587.34,5832.94,27400],["2012-07-27",5986.43,5986.43,5986.43,5986.43,46000],["2012-07-30",5740.84,5740.84,5740.84,5740.84,410],["2012-07-31",5525.94,5525.94,5525.94,5525.94,10],["2012-08-01",5433.84,5802.24,5433.84,5802.24,120],["2012-08-02",5802.24,5802.24,5802.24,5802.24,0],["2012-08-03",6078.53,6078.53,6078.53,6078.53,10],["2012-08-06",5894.33,6139.93,5863.64,6139.93,1310],["2012-08-07",6293.43,6293.43,6293.43,6293.43,10],["2012-08-08",6293.43,6293.43,6293.43,6293.43,0],["2012-08-09",6078.53,6078.53,6078.53,6078.53,480],["2012-08-10",5986.43,5986.43,5986.43,5986.43,2000],["2012-08-13",5863.64,5863.64,5832.94,5832.94,2000],["2012-08-14",5894.33,5894.33,5894.33,5894.33,500],["2012-08-15",5986.43,5986.43,5986.43,5986.43,350],["2012-08-16",5986.43,5986.43,5986.43,5986.43,0],["2012-08-17",5986.43,5986.43,5986.43,5986.43,0],["2012-08-20",5986.43,5986.43,5986.43,5986.43,0],["2012-08-21",5894.33,5986.43,5710.14,5986.43,27020],["2012-08-22",5802.24,5802.24,5771.54,5771.54,3070],["2012-08-23",5679.44,5679.44,5679.44,5679.44,90],["2012-08-24",5740.84,5955.73,5740.84,5955.73,3300],["2012-08-27",5832.94,5832.94,5679.44,5679.44,6010],["2012-08-28",5525.94,5525.94,5525.94,5525.94,50],["2012-08-29",5525.94,5525.94,5525.94,5525.94,0],["2012-08-30",5771.54,5802.24,5771.54,5802.24,1500],["2012-08-31",5832.94,5832.94,5832.94,5832.94,20],["2012-09-04",5832.94,5832.94,5832.94,5832.94,2500],["2012-09-05",5740.84,5832.94,5740.84,5832.94,2010],["2012-09-06",5832.94,5832.94,5832.94,5832.94,2000],["2012-09-07",5832.94,5832.94,5832.94,5832.94,2000],["2012-09-10",5740.84,5740.84,5587.34,5587.34,5810],["2012-09-11",5587.34,5587.34,5587.34,5587.34,3600],["2012-09-12",5587.34,5587.34,5525.94,5525.94,610],["2012-09-13",5525.94,5525.94,5525.94,5525.94,5900],["2012-09-14",5525.94,5679.44,5525.94,5679.44,14330],["2012-09-17",5679.44,5679.44,5679.44,5679.44,2910],["2012-09-18",5648.74,5648.74,5648.74,5648.74,1000],["2012-09-19",5648.74,5679.44,5648.74,5679.44,3000],["2012-09-20",5495.24,5495.24,5495.24,5495.24,4000],["2012-09-21",5525.94,5740.84,5525.94,5740.84,2600],["2012-09-24",5955.73,5955.73,5955.73,5955.73,1500],["2012-09-25",5955.73,5955.73,5955.73,5955.73,0],["2012-09-26",5986.43,5986.43,5986.43,5986.43,7000],["2012-09-27",5925.03,5925.03,5925.03,5925.03,2480],["2012-09-28",5925.03,5955.73,5925.03,5955.73,12030],["2012-10-01",5925.03,5925.03,5925.03,5925.03,3000],["2012-10-02",5925.03,5925.03,5925.03,5925.03,0],["2012-10-03",5832.94,5832.94,5832.94,5832.94,100],["2012-10-04",5832.94,5832.94,5832.94,5832.94,0],["2012-10-05",5832.94,5832.94,5832.94,5832.94,300],["2012-10-08",5832.94,5832.94,5832.94,5832.94,0],["2012-10-09",5832.94,5832.94,5832.94,5832.94,10],["2012-10-10",5832.94,5832.94,5832.94,5832.94,0],["2012-10-11",5832.94,5832.94,5832.94,5832.94,0],["2012-10-12",5832.94,5832.94,5679.44,5679.44,1010],["2012-10-15",5679.44,5679.44,5679.44,5679.44,0],["2012-10-16",5832.94,5832.94,5832.94,5832.94,500],["2012-10-17",5832.94,5832.94,5832.94,5832.94,0],["2012-10-18",5832.94,5832.94,5832.94,5832.94,0],["2012-10-19",5679.44,5679.44,5679.44,5679.44,2470],["2012-10-22",5832.94,5832.94,5832.94,5832.94,100],["2012-10-23",5832.94,5832.94,5832.94,5832.94,0],["2012-10-24",5679.44,5679.44,5679.44,5679.44,400],["2012-10-25",5679.44,5679.44,5679.44,5679.44,0],["2012-10-26",5679.44,5679.44,5679.44,5679.44,5040],["2012-10-29",5679.44,5679.44,5679.44,5679.44,4100],["2012-10-30",5679.44,5679.44,5679.44,5679.44,1270],["2012-10-31",5679.44,5679.44,5679.44,5679.44,0],["2012-11-01",5525.94,5679.44,5525.94,5679.44,710],["2012-11-02",5525.94,5525.94,5525.94,5525.94,2000],["2012-11-05",5525.94,5525.94,5525.94,5525.94,2000],["2012-11-06",5525.94,5525.94,5525.94,5525.94,2000],["2012-11-07",5525.94,5525.94,5525.94,5525.94,0],["2012-11-08",5525.94,5525.94,5525.94,5525.94,2370],["2012-11-09",5525.94,5525.94,5525.94,5525.94,1000],["2012-11-12",5525.94,5525.94,5525.94,5525.94,0],["2012-11-13",5525.94,5525.94,5525.94,5525.94,5000],["2012-11-14",5525.94,5525.94,5525.94,5525.94,2030],["2012-11-15",5525.94,5525.94,5525.94,5525.94,0],["2012-11-16",5525.94,5525.94,5525.94,5525.94,300],["2012-11-19",5525.94,5525.94,5525.94,5525.94,0],["2012-11-20",5556.64,5556.64,5556.64,5556.64,260],["2012-11-21",5525.94,5618.04,5525.94,5618.04,1050],["2012-11-22",5679.44,5679.44,5679.44,5679.44,3440],["2012-11-23",5832.94,5832.94,5710.14,5832.94,1210],["2012-11-26",5832.94,5832.94,5832.94,5832.94,460],["2012-11-27",5832.94,5832.94,5832.94,5832.94,0],["2012-11-28",5986.43,5986.43,5832.94,5832.94,310],["2012-11-29",5832.94,5863.64,5832.94,5832.94,110],["2012-11-30",5986.43,5986.43,5986.43,5986.43,90],["2012-12-03",5986.43,5986.43,5986.43,5986.43,120],["2012-12-04",5986.43,5986.43,5986.43,5986.43,260],["2012-12-05",5824.64,5824.64,5824.64,5824.64,520],["2012-12-06",5792.28,5824.64,5792.28,5824.64,100],["2012-12-07",5792.28,5986.43,5792.28,5792.28,280],["2012-12-10",5824.64,5921.72,5824.64,5921.72,110],["2012-12-11",5662.84,5954.07,5662.84,5954.07,270],["2012-12-12",5954.07,5954.07,5954.07,5954.07,0],["2012-12-13",6245.31,6245.31,5954.07,5986.43,4900],["2012-12-14",6245.31,6245.31,6245.31,6245.31,10],["2012-12-17",6245.31,6245.31,6245.31,6245.31,10],["2012-12-18",6245.31,6245.31,6245.31,6245.31,230],["2012-12-19",6180.59,6180.59,6148.23,6180.59,2060],["2012-12-20",6277.67,6471.82,6277.67,6471.82,50],["2012-12-21",6439.46,6601.26,6439.46,6601.26,50],["2012-12-24",6601.26,6601.26,6601.26,6601.26,200],["2012-12-25",6471.82,6471.82,6471.82,6471.82,2000],["2012-12-26",6471.82,6471.82,6471.82,6471.82,4530],["2012-12-27",6148.23,6148.23,6148.23,6148.23,1160],["2012-12-28",6148.23,6148.23,5857.0,6148.23,18350],["2013-01-02",6310.02,6310.02,6310.02,6310.02,4900],["2013-01-03",6212.95,6310.02,6083.51,6148.23,8300],["2013-01-04",5889.36,6148.23,5889.36,6148.23,9800],["2013-01-07",6148.23,6148.23,5889.36,6148.23,12560],["2013-01-08",5986.43,6148.23,5986.43,6148.23,2010],["2013-01-09",6148.23,6148.23,6148.23,6148.23,0],["2013-01-10",5954.07,5954.07,5954.07,5954.07,1000],["2013-01-11",5954.07,6148.23,5954.07,5986.43,5150],["2013-01-14",5986.43,5986.43,5986.43,5986.43,0],["2013-01-15",6018.79,6018.79,5986.43,5986.43,3530],["2013-01-16",5986.43,5986.43,5986.43,5986.43,7870],["2013-01-17",5986.43,5986.43,5824.64,5824.64,8020],["2013-01-18",5824.64,5824.64,5824.64,5824.64,2000],["2013-01-21",5824.64,5824.64,5824.64,5824.64,2000],["2013-01-22",5824.64,5986.43,5824.64,5986.43,3010],["2013-01-23",5889.36,5889.36,5889.36,5889.36,1090],["2013-01-24",5889.36,5889.36,5889.36,5889.36,1030],["2013-01-25",5889.36,5889.36,5889.36,5889.36,3000],["2013-01-28",5921.72,5921.72,5921.72,5921.72,1200],["2013-01-29",5921.72,5986.43,5921.72,5986.43,3500],["2013-01-30",5921.72,5986.43,5921.72,5986.43,4900],["2013-01-31",5986.43,5986.43,5986.43,5986.43,1000],["2013-02-01",5824.64,5824.64,5824.64,5824.64,3410],["2013-02-04",5824.64,5857.0,5824.64,5824.64,6900],["2013-02-05",5824.64,5824.64,5824.64,5824.64,2010],["2013-02-06",5824.64,5954.07,5824.64,5954.07,3410],["2013-02-07",5824.64,5824.64,5824.64,5824.64,8470],["2013-02-08",5824.64,5824.64,5824.64,5824.64,0],["2013-02-18",5824.64,5824.64,5824.64,5824.64,0],["2013-02-19",5921.72,5921.72,5824.64,5824.64,1020],["2013-02-20",5824.64,5824.64,5824.64,5824.64,3400],["2013-02-21",5986.43,5986.43,5986.43,5986.43,2000],["2013-02-22",5824.64,5824.64,5824.64,5824.64,3400],["2013-02-25",5824.64,5824.64,5824.64,5824.64,3400],["2013-02-26",5824.64,5824.64,5759.92,5759.92,8400],["2013-02-27",5598.12,6148.23,5598.12,6148.23,30],["2013-02-28",6148.23,6148.23,5792.28,5792.28,4070],["2013-03-01",5792.28,5792.28,5792.28,5792.28,0],["2013-03-04",5759.92,5759.92,5695.2,5695.2,4000],["2013-03-05",5662.84,5662.84,5501.05,5501.05,8010],["2013-03-06",5792.28,5792.28,5792.28,5792.28,10],["2013-03-07",5598.12,6148.23,5501.05,6148.23,60],["2013-03-08",6148.23,6148.23,6148.23,6148.23,0],["2013-03-11",6148.23,6148.23,6148.23,6148.23,0],["2013-03-12",6115.87,6115.87,6115.87,6115.87,30],["2013-03-13",6115.87,6115.87,6115.87,6115.87,0],["2013-03-14",5695.2,6504.18,5695.2,5824.64,5370],["2013-03-15",5662.84,5695.2,5662.84,5695.2,5040],["2013-03-18",5695.2,5695.2,5695.2,5695.2,0],["2013-03-19",5695.2,5695.2,5695.2,5695.2,0],["2013-03-20",5501.05,5565.77,5501.05,5565.77,6050],["2013-03-21",5501.05,5565.77,5501.05,5565.77,14360],["2013-03-22",5565.77,5565.77,5565.77,5565.77,0],["2013-03-25",5501.05,5501.05,5501.05,5501.05,9010],["2013-03-26",5501.05,5501.05,5501.05,5501.05,0],["2013-03-27",5662.84,5662.84,5662.84,5662.84,40],["2013-03-28",5662.84,5662.84,5662.84,5662.84,0],["2013-03-29",5662.84,5662.84,5662.84,5662.84,10],["2013-04-01",5792.28,5792.28,5792.28,5792.28,10],["2013-04-02",5792.28,5792.28,5792.28,5792.28,0],["2013-04-03",5792.28,5792.28,5792.28,5792.28,0],["2013-04-04",5792.28,5792.28,5792.28,5792.28,0],["2013-04-05",5792.28,5792.28,5792.28,5792.28,0],["2013-04-08",5501.05,5727.56,5501.05,5727.56,1210],["2013-04-09",5662.84,5662.84,5662.84,5662.84,1000],["2013-04-10",5662.84,5759.92,5274.53,5662.84,7480],["2013-04-11",5662.84,5954.07,5662.84,5954.07,20],["2013-04-12",5954.07,5954.07,5954.07,5954.07,0],["2013-04-15",5662.84,5662.84,5662.84,5662.84,1500],["2013-04-16",5501.05,5501.05,5501.05,5501.05,2050],["2013-04-17",5501.05,5501.05,5501.05,5501.05,0],["2013-04-18",5501.05,5501.05,5501.05,5501.05,0],["2013-04-22",5501.05,5501.05,5501.05,5501.05,0],["2013-04-23",5662.84,5662.84,5662.84,5662.84,240],["2013-04-24",5662.84,5662.84,5662.84,5662.84,0],["2013-04-25",5662.84,5662.84,5662.84,5662.84,290],["2013-04-26",5662.84,5662.84,5662.84,5662.84,10],["2013-05-02",5598.12,5598.12,5598.12,5598.12,6000],["2013-05-03",5598.12,5598.12,5598.12,5598.12,0],["2013-05-06",5824.64,5824.64,5824.64,5824.64,210],["2013-05-07",5986.43,5986.43,5986.43,5986.43,3760],["2013-05-08",5986.43,5986.43,5986.43,5986.43,0],["2013-05-09",5824.64,5986.43,5824.64,5986.43,2640],["2013-05-10",5824.64,5824.64,5824.64,5824.64,30],["2013-05-13",5759.92,5824.64,5759.92,5824.64,3050],["2013-05-14",5792.28,5792.28,5792.28,5792.28,3000],["2013-05-15",5792.28,5792.28,5792.28,5792.28,0],["2013-05-16",5792.28,5792.28,5792.28,5792.28,4900],["2013-05-17",5792.28,5792.28,5792.28,5792.28,4290],["2013-05-20",5792.28,5792.28,5792.28,5792.28,50],["2013-05-21",5792.28,5792.28,5792.28,5792.28,0],["2013-05-22",5792.28,5824.64,5792.28,5792.28,5500],["2013-05-23",5792.28,5792.28,5792.28,5792.28,3800],["2013-05-24",5986.43,5986.43,5986.43,5986.43,100],["2013-05-27",6328.52,6328.52,6328.52,6328.52,3000],["2013-05-28",6328.52,6328.52,6328.52,6328.52,0],["2013-05-29",5986.43,5986.43,5986.43,5986.43,2050],["2013-05-30",5986.43,5986.43,5986.43,5986.43,3590],["2013-05-31",5952.23,5952.23,5918.02,5918.02,2000],["2013-06-03",5986.43,5986.43,5986.43,5986.43,1000],["2013-06-04",5986.43,5986.43,5986.43,5986.43,0],["2013-06-05",5986.43,6328.52,5986.43,6328.52,10],["2013-06-06",6225.89,6225.89,6225.89,6225.89,10],["2013-06-07",6157.47,6157.47,6089.06,6089.06,20],["2013-06-10",6157.47,6157.47,5986.43,5986.43,2310],["2013-06-11",5986.43,5986.43,5986.43,5986.43,0],["2013-06-12",5986.43,5986.43,5986.43,5986.43,0],["2013-06-13",5986.43,5986.43,5986.43,5986.43,0],["2013-06-14",5986.43,5986.43,5986.43,5986.43,0],["2013-06-17",5986.43,5986.43,5986.43,5986.43,0],["2013-06-18",5986.43,5986.43,5918.02,5918.02,102450],["2013-06-19",5918.02,5986.43,5918.02,5986.43,31090],["2013-06-20",5986.43,5986.43,5986.43,5986.43,20010],["2013-06-21",5986.43,5986.43,5952.23,5986.43,27000],["2013-06-24",5986.43,5986.43,5986.43,5986.43,86000],["2013-06-25",5986.43,5986.43,5815.39,5815.39,62700],["2013-06-26",5986.43,5986.43,5952.23,5986.43,44080],["2013-06-27",5986.43,6157.47,5986.43,6157.47,53880],["2013-06-28",5986.43,5986.43,5986.43,5986.43,20000],["2013-07-01",5986.43,5986.43,5986.43,5986.43,20880],["2013-07-02",5986.43,5986.43,5952.23,5952.23,64010],["2013-07-03",5986.43,5986.43,5986.43,5986.43,46100],["2013-07-04",5986.43,5986.43,5986.43,5986.43,38800],["2013-07-05",6123.27,6157.47,5986.43,6157.47,8060],["2013-07-08",6123.27,6157.47,6123.27,6157.47,4900],["2013-07-09",6260.1,6328.52,6157.47,6328.52,2000],["2013-07-10",6328.52,6328.52,6157.47,6157.47,1000],["2013-07-11",6157.47,6157.47,6157.47,6157.47,150],["2013-07-12",6157.47,6157.47,6157.47,6157.47,0],["2013-07-15",5986.43,6362.72,5986.43,6362.72,50010],["2013-07-16",5986.43,6157.47,5986.43,6157.47,51880],["2013-07-17",6157.47,6225.89,6157.47,6225.89,10],["2013-07-18",6157.47,6157.47,5986.43,5986.43,10900],["2013-07-19",6260.1,6260.1,6260.1,6260.1,1000],["2013-07-22",6260.1,6260.1,6260.1,6260.1,10],["2013-07-23",6157.47,6225.89,6157.47,6225.89,2220],["2013-07-24",6328.52,6328.52,6225.89,6225.89,2300],["2013-07-25",5986.43,5986.43,5986.43,5986.43,39310],["2013-07-26",5986.43,5986.43,5986.43,5986.43,27100],["2013-07-29",5986.43,5986.43,5918.02,5918.02,66320],["2013-07-30",5986.43,5986.43,5952.23,5986.43,63960],["2013-07-31",5986.43,5986.43,5986.43,5986.43,53000],["2013-08-01",5986.43,5986.43,5986.43,5986.43,103720],["2013-08-02",5986.43,5986.43,5986.43,5986.43,4500],["2013-08-05",5986.43,5986.43,5986.43,5986.43,6200],["2013-08-06",5986.43,5986.43,5986.43,5986.43,3200],["2013-08-07",5986.43,5986.43,5986.43,5986.43,8600],["2013-08-08",5986.43,5986.43,5952.23,5952.23,20720],["2013-08-09",5986.43,5986.43,5986.43,5986.43,30500],["2013-08-12",5986.43,5986.43,5986.43,5986.43,26270],["2013-08-13",5986.43,5986.43,5986.43,5986.43,22000],["2013-08-14",5986.43,5986.43,5986.43,5986.43,10330],["2013-08-15",6020.64,6020.64,6020.64,6020.64,11000],["2013-08-16",6020.64,6157.47,6020.64,6157.47,7170],["2013-08-19",6157.47,6328.52,6157.47,6328.52,10990],["2013-08-20",6294.31,6499.56,6294.31,6328.52,12000],["2013-08-21",6499.56,6670.6,6499.56,6670.6,2060],["2013-08-22",6499.56,6841.64,6328.52,6328.52,8780],["2013-08-23",6328.52,6465.35,6328.52,6465.35,2350],["2013-08-26",6499.56,6499.56,6499.56,6499.56,2500],["2013-08-27",6499.56,6499.56,6499.56,6499.56,1600],["2013-08-28",6499.56,6499.56,6499.56,6499.56,1910],["2013-08-29",6328.52,6328.52,6328.52,6328.52,3800],["2013-08-30",6328.52,6328.52,6328.52,6328.52,500],["2013-09-03",6328.52,6328.52,6328.52,6328.52,10],["2013-09-04",6328.52,6328.52,6328.52,6328.52,0],["2013-09-05",6499.56,6499.56,6499.56,6499.56,2000],["2013-09-06",6499.56,6499.56,6499.56,6499.56,1000],["2013-09-09",6499.56,6499.56,6499.56,6499.56,2500],["2013-09-10",6499.56,6499.56,6499.56,6499.56,0],["2013-09-11",6499.56,6499.56,6499.56,6499.56,0],["2013-09-12",6499.56,6499.56,6499.56,6499.56,0],["2013-09-13",6499.56,6499.56,6499.56,6499.56,0],["2013-09-16",6499.56,6499.56,6499.56,6499.56,1800],["2013-09-17",6328.52,6328.52,6328.52,6328.52,3000],["2013-09-18",6499.56,6499.56,6499.56,6499.56,2500],["2013-09-19",6499.56,6499.56,6499.56,6499.56,0],["2013-09-20",6499.56,6499.56,6499.56,6499.56,0],["2013-09-23",6328.52,6328.52,6260.1,6260.1,1000],["2013-09-24",6260.1,6260.1,6260.1,6260.1,3860],["2013-09-25",6260.1,6260.1,6260.1,6260.1,0],["2013-09-26",6362.72,6362.72,6362.72,6362.72,10],["2013-09-27",6157.47,6362.72,6054.85,6362.72,4010],["2013-09-30",6157.47,6157.47,5986.43,5986.43,7000],["2013-10-01",6396.93,6396.93,6396.93,6396.93,1850],["2013-10-02",6499.56,6841.64,6499.56,6841.64,800],["2013-10-03",6841.64,6841.64,6499.56,6670.6,1560],["2013-10-04",6670.6,6670.6,6670.6,6670.6,0],["2013-10-07",6670.6,6670.6,6670.6,6670.6,0],["2013-10-08",6670.6,6670.6,6670.6,6670.6,3500],["2013-10-09",6670.6,6670.6,6499.56,6499.56,2010],["2013-10-10",6499.56,6670.6,6499.56,6670.6,1500],["2013-10-11",6499.56,6499.56,6328.52,6499.56,2500],["2013-10-14",6499.56,6499.56,6328.52,6328.52,3100],["2013-10-15",6328.52,6499.56,6328.52,6499.56,350],["2013-10-16",6670.6,6670.6,6670.6,6670.6,1000],["2013-10-17",6670.6,6670.6,6499.56,6499.56,2050],["2013-10-18",6499.56,6499.56,6499.56,6499.56,0],["2013-10-21",6499.56,6499.56,6499.56,6499.56,1510],["2013-10-22",6499.56,6499.56,6499.56,6499.56,0],["2013-10-23",6499.56,6499.56,6499.56,6499.56,1605000],["2013-10-24",6499.56,6499.56,6499.56,6499.56,0],["2013-10-25",6499.56,6499.56,6499.56,6499.56,2000],["2013-10-28",6362.72,6841.64,6157.47,6157.47,5210],["2013-10-29",6157.47,6157.47,6157.47,6157.47,0],["2013-10-30",6157.47,6157.47,6157.47,6157.47,1060],["2013-10-31",6157.47,6157.47,6157.47,6157.47,1000],["2013-11-01",6328.52,6328.52,6328.52,6328.52,9600],["2013-11-04",6499.56,6499.56,6499.56,6499.56,70],["2013-11-05",6499.56,6499.56,6499.56,6499.56,1600],["2013-11-06",6499.56,6499.56,6499.56,6499.56,0],["2013-11-07",6670.6,6670.6,6670.6,6670.6,100],["2013-11-08",6670.6,6670.6,6670.6,6670.6,0],["2013-11-11",6670.6,6670.6,6670.6,6670.6,12070],["2013-11-12",6670.6,6670.6,6499.56,6499.56,12160],["2013-11-13",6499.56,6499.56,6499.56,6499.56,12080],["2013-11-14",6670.6,6670.6,6670.6,6670.6,4000],["2013-11-15",6670.6,6670.6,6670.6,6670.6,3000],["2013-11-18",6773.22,6773.22,6670.6,6670.6,1030],["2013-11-19",6841.64,6841.64,6670.6,6670.6,11150],["2013-11-20",7115.3,7115.3,6670.6,6841.64,11190],["2013-11-21",6841.64,7183.72,6670.6,7012.68,12600],["2013-11-22",7491.59,7491.59,7012.68,7012.68,4450],["2013-11-25",7183.72,7183.72,7183.72,7183.72,310],["2013-11-26",7115.3,7115.3,7012.68,7012.68,2420],["2013-11-27",7012.68,7183.72,6978.47,7183.72,3260],["2013-11-28",7183.72,7183.72,7183.72,7183.72,4950],["2013-11-29",7183.72,7183.72,7183.72,7183.72,510],["2013-12-02",7354.76,7354.76,7183.72,7183.72,1340],["2013-12-03",7183.72,7363.31,7004.13,7183.72,840],["2013-12-04",7004.13,7004.13,7004.13,7004.13,180],["2013-12-05",7004.13,7004.13,7004.13,7004.13,70],["2013-12-06",7004.13,7004.13,6752.7,6824.53,20050],["2013-12-09",6824.53,6824.53,6824.53,6824.53,780],["2013-12-10",6824.53,6824.53,6824.53,6824.53,70],["2013-12-11",6824.53,7004.13,6465.35,7004.13,3440],["2013-12-12",6860.45,6860.45,6824.53,6860.45,270],["2013-12-13",6860.45,6860.45,6860.45,6860.45,0],["2013-12-16",6824.53,6824.53,6824.53,6824.53,20],["2013-12-17",6824.53,6824.53,6824.53,6824.53,0],["2013-12-18",6824.53,6824.53,6824.53,6824.53,170],["2013-12-19",6824.53,6824.53,6824.53,6824.53,0],["2013-12-20",6824.53,6824.53,6824.53,6824.53,200],["2013-12-23",6824.53,6824.53,6824.53,6824.53,0],["2013-12-24",6824.53,6824.53,6824.53,6824.53,100],["2013-12-25",6824.53,6824.53,6824.53,6824.53,0],["2013-12-26",7183.72,7183.72,6644.94,6644.94,5610],["2013-12-27",6824.53,6824.53,6824.53,6824.53,100],["2013-12-30",6644.94,6824.53,6644.94,6680.86,17240],["2013-12-31",6824.53,6824.53,6680.86,6680.86,16130],["2014-01-02",6680.86,6680.86,6680.86,6680.86,0],["2014-01-03",6824.53,6824.53,6824.53,6824.53,170],["2014-01-06",6824.53,6824.53,6824.53,6824.53,7000],["2014-01-07",6860.45,7111.88,6860.45,7111.88,30],["2014-01-08",7004.13,7004.13,7004.13,7004.13,3500],["2014-01-09",7147.8,7147.8,7147.8,7147.8,10],["2014-01-10",7004.13,7004.13,7004.13,7004.13,4000],["2014-01-13",7004.13,7004.13,7004.13,7004.13,1000],["2014-01-14",7183.72,7183.72,7075.96,7075.96,3020],["2014-01-15",7111.88,7111.88,7111.88,7111.88,10],["2014-01-16",7147.8,7183.72,7147.8,7183.72,1000],["2014-01-17",7183.72,7183.72,7183.72,7183.72,2620],["2014-01-20",7183.72,7219.64,7183.72,7219.64,10550],["2014-01-21",7183.72,7219.64,7183.72,7219.64,1010],["2014-01-22",7183.72,7183.72,7183.72,7183.72,80],["2014-01-23",7183.72,7183.72,7183.72,7183.72,4000],["2014-01-24",7183.72,7183.72,7183.72,7183.72,10],["2014-01-27",6680.86,7183.72,6680.86,7183.72,3000],["2014-02-06",7686.58,7686.58,7004.13,7004.13,110],["2014-02-07",7040.05,7471.07,7040.05,7363.31,5160],["2014-02-10",7363.31,7830.26,7004.13,7830.26,7030],["2014-02-11",7471.07,7542.91,7471.07,7542.91,4480],["2014-02-12",7542.91,7722.5,7542.91,7722.5,8920],["2014-02-13",7722.5,7794.34,7722.5,7794.34,25000],["2014-02-14",7363.31,7794.34,7363.31,7722.5,17100],["2014-02-17",7471.07,7722.5,7471.07,7722.5,9710],["2014-02-18",7722.5,7722.5,7722.5,7722.5,0],["2014-02-19",7686.58,7722.5,7542.91,7542.91,9290],["2014-02-20",7542.91,8045.77,7435.15,7471.07,13990],["2014-02-21",7542.91,7542.91,7542.91,7542.91,2000],["2014-02-24",7614.74,7722.5,7614.74,7722.5,2300],["2014-02-25",7722.5,7722.5,7722.5,7722.5,5200],["2014-02-26",7722.5,7722.5,7542.91,7722.5,5510],["2014-02-27",7722.5,7722.5,7722.5,7722.5,1760],["2014-02-28",7542.91,7866.17,7542.91,7794.34,5830],["2014-03-03",7722.5,7722.5,7722.5,7722.5,2000],["2014-03-04",7722.5,7722.5,7542.91,7542.91,12830],["2014-03-05",7722.5,7722.5,7722.5,7722.5,1410],["2014-03-06",7722.5,7722.5,7722.5,7722.5,2000],["2014-03-07",7902.09,7902.09,7902.09,7902.09,11100],["2014-03-10",7902.09,7902.09,7902.09,7902.09,0],["2014-03-11",7938.01,7938.01,7938.01,7938.01,1000],["2014-03-12",7973.93,8045.77,7973.93,8045.77,10600],["2014-03-13",8045.77,8045.77,8045.77,8045.77,0],["2014-03-14",8045.77,8045.77,8045.77,8045.77,0],["2014-03-17",8189.44,8225.36,7902.09,7902.09,53410],["2014-03-18",7902.09,8261.28,7902.09,8261.28,33010],["2014-03-19",7973.93,8261.28,7973.93,8261.28,40870],["2014-03-20",8261.28,8261.28,8189.44,8261.28,24500],["2014-03-21",8261.28,8261.28,8225.36,8261.28,24010],["2014-03-24",8261.28,8620.46,8261.28,8620.46,21510],["2014-03-25",8440.87,8440.87,8440.87,8440.87,4600],["2014-03-26",8404.95,8584.55,8261.28,8440.87,21790],["2014-03-27",8261.28,8261.28,8081.69,8261.28,4300],["2014-03-28",8261.28,8261.28,8261.28,8261.28,2760],["2014-03-31",8261.28,8261.28,8261.28,8261.28,2700],["2014-04-01",8835.98,8835.98,8261.28,8261.28,500],["2014-04-02",8261.28,8261.28,8261.28,8261.28,2520],["2014-04-03",8261.28,8261.28,8261.28,8261.28,3000],["2014-04-04",8261.28,8261.28,8261.28,8261.28,0],["2014-04-07",8620.46,8620.46,7758.42,7758.42,14540],["2014-04-08",7722.5,8297.2,7219.64,7219.64,48060],["2014-04-10",7183.72,7183.72,7183.72,7183.72,601730],["2014-04-11",7183.72,7686.58,7183.72,7686.58,2010],["2014-04-14",7686.58,7686.58,7542.91,7650.66,3950],["2014-04-15",7542.91,7542.91,7542.91,7542.91,1950],["2014-04-16",7542.91,7542.91,7542.91,7542.91,0],["2014-04-17",7542.91,7542.91,7542.91,7542.91,0],["2014-04-18",7363.31,7363.31,7183.72,7183.72,7000],["2014-04-21",7183.72,7183.72,7111.88,7183.72,8820],["2014-04-22",7219.64,7219.64,7183.72,7183.72,1030],["2014-04-23",7147.8,7183.72,7147.8,7183.72,3110],["2014-04-24",7004.13,7183.72,7004.13,7183.72,4000],["2014-04-25",7183.72,7542.91,7183.72,7542.91,4100],["2014-04-28",7363.31,7363.31,7183.72,7183.72,7000],["2014-04-29",7183.72,7183.72,7183.72,7183.72,0],["2014-05-05",7183.72,7183.72,7183.72,7183.72,0],["2014-05-06",7183.72,7183.72,7183.72,7183.72,2000],["2014-05-07",7183.72,7183.72,7183.72,7183.72,0],["2014-05-08",7183.72,7183.72,6824.53,6824.53,4200],["2014-05-09",7183.72,7183.72,7183.72,7183.72,1000],["2014-05-12",6824.53,6824.53,6824.53,6824.53,3000],["2014-05-13",6824.53,6824.53,6824.53,6824.53,3000],["2014-05-14",6824.53,7183.72,6824.53,7183.72,2510],["2014-05-15",7183.72,7183.72,7183.72,7183.72,0],["2014-05-16",7183.72,7183.72,7183.72,7183.72,5000],["2014-05-19",7183.72,7183.72,7183.72,7183.72,106100],["2014-05-20",7183.72,7219.64,7183.72,7183.72,103000],["2014-05-21",7183.72,7363.31,7183.72,7183.72,106000],["2014-05-22",7183.72,7219.64,7183.72,7183.72,100500],["2014-05-23",7183.72,7363.31,7183.72,7363.31,110500],["2014-05-26",7183.72,7183.72,7183.72,7183.72,103000],["2014-05-27",7183.72,7219.64,7183.72,7183.72,283000],["2014-05-28",7183.72,7183.72,7183.72,7183.72,138276],["2014-05-29",7183.72,7183.72,7183.72,7183.72,92056],["2014-05-30",7183.72,7183.72,7183.72,7183.72,51410],["2014-06-02",7183.72,7542.91,7183.72,7542.91,161000],["2014-06-03",7542.91,7542.91,7542.91,7542.91,0],["2014-06-04",7542.91,7542.91,7542.91,7542.91,510],["2014-06-05",7542.91,7542.91,7542.91,7542.91,920],["2014-06-06",7693.76,7693.76,7618.34,7618.34,2010],["2014-06-09",7731.48,7731.48,7731.48,7731.48,1000],["2014-06-10",7618.34,7618.34,7618.34,7618.34,200],["2014-06-11",7618.34,7618.34,7618.34,7618.34,1800],["2014-06-12",7731.48,7731.48,7731.48,7731.48,1500],["2014-06-13",7731.48,7731.48,7731.48,7731.48,5300],["2014-06-16",7731.48,7731.48,7731.48,7731.48,2000],["2014-06-17",7731.48,7731.48,7731.48,7731.48,2440],["2014-06-18",7731.48,7731.48,7731.48,7731.48,2000],["2014-06-19",7731.48,7731.48,7693.76,7693.76,4000],["2014-06-20",7693.76,7693.76,7693.76,7693.76,2500],["2014-06-23",7693.76,7693.76,7693.76,7693.76,0],["2014-06-24",7693.76,7693.76,7693.76,7693.76,4000],["2014-06-25",7693.76,7920.05,7693.76,7920.05,7420],["2014-06-26",7920.05,7920.05,7920.05,7920.05,2000],["2014-06-27",7920.05,7920.05,7920.05,7920.05,0],["2014-06-30",7920.05,7920.05,7920.05,7920.05,0],["2014-07-01",7920.05,7920.05,7920.05,7920.05,10],["2014-07-02",7920.05,8108.62,7920.05,8108.62,3000],["2014-07-03",8108.62,8108.62,8108.62,8108.62,0],["2014-07-04",8108.62,8108.62,8108.62,8108.62,3000],["2014-07-07",8108.62,8108.62,7580.62,7580.62,6320],["2014-07-08",7580.62,7618.34,7580.62,7618.34,1020],["2014-07-09",7656.05,7656.05,7656.05,7656.05,6000],["2014-07-10",7693.76,7693.76,7693.76,7693.76,3500],["2014-07-11",7693.76,7693.76,7693.76,7693.76,10],["2014-07-14",7693.76,7693.76,7693.76,7693.76,3000],["2014-07-15",7693.76,7693.76,7693.76,7693.76,2490],["2014-07-16",7693.76,7731.48,7693.76,7693.76,3930],["2014-07-17",7693.76,7693.76,7693.76,7693.76,1000],["2014-07-18",7693.76,7693.76,7693.76,7693.76,530],["2014-07-21",7693.76,7693.76,7693.76,7693.76,0],["2014-07-22",7693.76,7693.76,7693.76,7693.76,0],["2014-07-23",7693.76,7693.76,7693.76,7693.76,0],["2014-07-24",7693.76,8221.77,7618.34,7618.34,1720],["2014-07-25",7618.34,7618.34,7618.34,7618.34,0],["2014-07-28",7618.34,7618.34,7618.34,7618.34,0],["2014-07-29",7618.34,7618.34,7618.34,7618.34,2000],["2014-07-30",7618.34,7618.34,7618.34,7618.34,0],["2014-07-31",7618.34,7618.34,7618.34,7618.34,0],["2014-08-01",7618.34,7618.34,7618.34,7618.34,0],["2014-08-04",7618.34,7618.34,7618.34,7618.34,0],["2014-08-05",7618.34,7618.34,7618.34,7618.34,20],["2014-08-06",7618.34,7618.34,7618.34,7618.34,500],["2014-08-07",7731.48,7731.48,7542.91,7618.34,2190],["2014-08-08",7618.34,7618.34,7618.34,7618.34,0],["2014-08-11",7618.34,7618.34,7618.34,7618.34,0],["2014-08-12",7618.34,7618.34,7618.34,7618.34,1880],["2014-08-13",7618.34,7618.34,7618.34,7618.34,0],["2014-08-14",7693.76,7920.05,7693.76,7920.05,920],["2014-08-15",7920.05,7920.05,7920.05,7920.05,1000],["2014-08-18",7920.05,8448.06,7920.05,8448.06,260],["2014-08-19",7920.05,7920.05,7920.05,7920.05,500],["2014-08-20",7920.05,7920.05,7920.05,7920.05,0],["2014-08-21",8070.91,8070.91,8070.91,8070.91,10],["2014-08-22",8070.91,8070.91,8070.91,8070.91,0],["2014-08-25",7920.05,7920.05,7920.05,7920.05,1000],["2014-08-26",7920.05,7920.05,7920.05,7920.05,0],["2014-08-27",7920.05,7920.05,7920.05,7920.05,0],["2014-08-28",7920.05,7920.05,7844.62,7844.62,20],["2014-08-29",7920.05,7920.05,7920.05,7920.05,300],["2014-09-03",7920.05,7920.05,7920.05,7920.05,2460],["2014-09-04",7920.05,7920.05,7920.05,7920.05,1000],["2014-09-05",8108.62,8108.62,8108.62,8108.62,10],["2014-09-08",8674.34,8674.34,8108.62,8108.62,1010],["2014-09-09",8108.62,8674.34,7920.05,7920.05,6610],["2014-09-10",7920.05,7920.05,7731.48,7920.05,21220],["2014-09-11",7920.05,7920.05,7731.48,7920.05,24050],["2014-09-12",8108.62,8297.2,7731.48,8297.2,20020],["2014-09-15",8297.2,8674.34,8297.2,8674.34,4510],["2014-09-16",8146.34,8674.34,8146.34,8674.34,510],["2014-09-17",8674.34,8674.34,8146.34,8146.34,610],["2014-09-18",7957.77,7957.77,7957.77,7957.77,500],["2014-09-19",7769.19,7769.19,7769.19,7769.19,500],["2014-09-22",7806.91,7806.91,7806.91,7806.91,800],["2014-09-23",7844.62,7920.05,7844.62,7920.05,4640],["2014-09-24",8108.62,8108.62,8108.62,8108.62,6000],["2014-09-25",8297.2,8297.2,7957.77,7957.77,4360],["2014-09-26",7920.05,7920.05,7920.05,7920.05,1500],["2014-09-29",7731.48,7731.48,7731.48,7731.48,4840],["2014-09-30",7769.19,7769.19,7580.62,7580.62,49000],["2014-10-01",8108.62,8108.62,8108.62,8108.62,1100],["2014-10-02",8297.2,8297.2,8297.2,8297.2,1200],["2014-10-03",8674.34,8674.34,8297.2,8297.2,29390],["2014-10-06",8485.77,8485.77,8485.77,8485.77,10],["2014-10-07",8862.92,8862.92,8674.34,8674.34,6570],["2014-10-08",8485.77,9277.78,8297.2,8297.2,4520],["2014-10-09",8146.34,8862.92,8108.62,8862.92,1020],["2014-10-10",8297.2,8297.2,8297.2,8297.2,1000],["2014-10-13",8297.2,8297.2,8297.2,8297.2,0],["2014-10-14",8825.2,8825.2,8825.2,8825.2,10],["2014-10-15",8221.77,8221.77,8221.77,8221.77,10],["2014-10-16",7731.48,7731.48,7731.48,7731.48,290],["2014-10-17",7354.33,8259.48,7354.33,8259.48,1310],["2014-10-20",8259.48,8259.48,8259.48,8259.48,0],["2014-10-21",8787.49,8787.49,7995.48,7995.48,20],["2014-10-22",8523.48,8523.48,8523.48,8523.48,10],["2014-10-23",9013.77,9013.77,8297.2,8297.2,20],["2014-10-24",8297.2,8297.2,8297.2,8297.2,260],["2014-10-27",7920.05,7920.05,7920.05,7920.05,320],["2014-10-28",8448.06,8448.06,8448.06,8448.06,10],["2014-10-29",8448.06,8448.06,8448.06,8448.06,0],["2014-10-30",8448.06,8448.06,8448.06,8448.06,0],["2014-10-31",8448.06,8448.06,8448.06,8448.06,0],["2014-11-03",8448.06,8448.06,8297.2,8297.2,6000],["2014-11-04",8334.91,8825.2,8334.91,8825.2,1020],["2014-11-05",8334.91,8334.91,8334.91,8334.91,50],["2014-11-06",8485.77,8485.77,8485.77,8485.77,800],["2014-11-07",8485.77,8485.77,8485.77,8485.77,0],["2014-11-10",8485.77,9051.49,8485.77,9051.49,10010],["2014-11-11",8448.06,8636.63,8448.06,8636.63,1000],["2014-11-12",8862.92,8862.92,8297.2,8485.77,3120],["2014-11-13",8485.77,8485.77,8485.77,8485.77,7870],["2014-11-14",8485.77,8485.77,8485.77,8485.77,0],["2014-11-17",8674.34,8862.92,8674.34,8862.92,100],["2014-11-18",8862.92,8862.92,8862.92,8862.92,20],["2014-11-19",9013.77,9013.77,9013.77,9013.77,1630],["2014-11-20",9013.77,9013.77,8523.48,9013.77,40],["2014-11-21",9051.49,9051.49,8674.34,8674.34,420],["2014-11-24",8674.34,8862.92,8674.34,8674.34,6460],["2014-11-25",8674.34,8674.34,8674.34,8674.34,12430],["2014-11-26",8674.34,8787.49,8674.34,8749.77,26370],["2014-11-27",8787.49,8787.49,8674.34,8674.34,1170],["2014-11-28",8749.77,8900.63,8749.77,8900.63,1750],["2014-12-01",8862.92,8900.63,8825.2,8862.92,3550],["2014-12-02",8862.92,9315.49,8825.2,9315.49,4460],["2014-12-03",8900.63,9918.92,8787.49,9428.63,3040],["2014-12-04",9051.49,9051.49,8825.2,9013.77,3000],["2014-12-05",9051.49,9390.92,8787.49,9126.92,1820],["2014-12-08",8733.52,9048.24,8733.52,9048.24,5610],["2014-12-09",8497.47,8930.22,8458.13,8930.22,640],["2014-12-10",8458.13,8851.54,8458.13,8497.47,40810],["2014-12-11",8812.2,8969.56,8812.2,8969.56,6340],["2014-12-12",8458.13,8458.13,8458.13,8458.13,10],["2014-12-15",8536.81,8536.81,8536.81,8536.81,10],["2014-12-16",8458.13,8458.13,8458.13,8458.13,30],["2014-12-17",8654.84,8654.84,8458.13,8458.13,15840],["2014-12-18",8654.84,8654.84,8654.84,8654.84,10],["2014-12-19",8654.84,8969.56,8654.84,8654.84,1960],["2014-12-22",8930.22,8930.22,8930.22,8930.22,10],["2014-12-23",8930.22,8930.22,8930.22,8930.22,10],["2014-12-24",8930.22,8930.22,8930.22,8930.22,0],["2014-12-25",8890.88,8890.88,8890.88,8890.88,10],["2014-12-26",8851.54,8851.54,8851.54,8851.54,20],["2014-12-29",8772.86,8772.86,8654.84,8654.84,3010],["2014-12-30",8654.84,8654.84,8654.84,8654.84,5020],["2014-12-31",8654.84,8654.84,8654.84,8654.84,0],["2015-01-05",8969.56,8969.56,8969.56,8969.56,500],["2015-01-06",8851.54,8851.54,8654.84,8654.84,2010],["2015-01-07",8654.84,8654.84,8654.84,8654.84,0],["2015-01-08",8654.84,8654.84,8654.84,8654.84,0],["2015-01-09",8654.84,8654.84,8654.84,8654.84,200],["2015-01-12",8654.84,8654.84,8654.84,8654.84,10],["2015-01-13",8654.84,9008.9,8654.84,9008.9,810],["2015-01-14",9008.9,9008.9,9008.9,9008.9,0],["2015-01-15",9008.9,9008.9,9008.9,9008.9,0],["2015-01-16",9008.9,9008.9,9008.9,9008.9,500030],["2015-01-19",8733.52,8733.52,8733.52,8733.52,20],["2015-01-20",8733.52,8733.52,8733.52,8733.52,0],["2015-01-21",8733.52,8733.52,8733.52,8733.52,0],["2015-01-22",8733.52,8733.52,8733.52,8733.52,0],["2015-01-23",8733.52,8851.54,8733.52,8851.54,130],["2015-01-26",8654.84,8654.84,8654.84,8654.84,1190],["2015-01-27",8733.52,8733.52,8733.52,8733.52,30],["2015-01-28",8654.84,9008.9,8654.84,9008.9,20],["2015-01-29",9008.9,9008.9,9008.9,9008.9,0],["2015-01-30",9008.9,9008.9,9008.9,9008.9,0],["2015-02-02",8654.84,8654.84,8654.84,8654.84,2000],["2015-02-03",8694.18,8694.18,8654.84,8654.84,130],["2015-02-04",8654.84,8654.84,8654.84,8654.84,2000],["2015-02-05",8654.84,8733.52,8654.84,8733.52,4100],["2015-02-06",8733.52,8733.52,8615.49,8615.49,4170],["2015-02-09",8615.49,8654.84,8615.49,8615.49,4000],["2015-02-10",8654.84,8654.84,8576.15,8576.15,1000],["2015-02-11",8654.84,8654.84,8654.84,8654.84,30],["2015-02-12",8654.84,8654.84,8654.84,8654.84,0],["2015-02-13",8654.84,8654.84,8654.84,8654.84,0],["2015-02-24",8654.84,8654.84,8654.84,8654.84,0],["2015-02-25",8654.84,8654.84,8654.84,8654.84,0],["2015-02-26",8654.84,8654.84,8654.84,8654.84,0],["2015-02-27",8104.07,8104.07,8104.07,8104.07,10],["2015-03-02",8458.13,8458.13,8300.77,8300.77,3710],["2015-03-03",8300.77,8300.77,8300.77,8300.77,0],["2015-03-04",8300.77,8300.77,8300.77,8300.77,0],["2015-03-05",8300.77,8300.77,8300.77,8300.77,0],["2015-03-06",8300.77,8300.77,8300.77,8300.77,0],["2015-03-09",8261.43,8654.84,8261.43,8654.84,76020],["2015-03-10",8654.84,8654.84,8654.84,8654.84,0],["2015-03-11",8182.75,8182.75,8182.75,8182.75,10],["2015-03-12",8182.75,8182.75,8182.75,8182.75,0],["2015-03-13",8654.84,8654.84,8261.43,8261.43,2250],["2015-03-16",8654.84,8654.84,8654.84,8654.84,10],["2015-03-17",8261.43,8261.43,8261.43,8261.43,1700],["2015-03-18",8261.43,8261.43,8261.43,8261.43,0],["2015-03-19",8261.43,8261.43,8261.43,8261.43,0],["2015-03-20",8654.84,8654.84,8261.43,8261.43,15920],["2015-03-23",7789.35,7789.35,7789.35,7789.35,20],["2015-03-24",8261.43,8261.43,8261.43,8261.43,10],["2015-03-25",8576.15,8576.15,8576.15,8576.15,30],["2015-03-26",8576.15,8576.15,8576.15,8576.15,0],["2015-03-27",8654.84,8654.84,8654.84,8654.84,30],["2015-03-30",8458.13,8654.84,8458.13,8654.84,2100],["2015-03-31",8261.43,8969.56,8261.43,8969.56,4570],["2015-04-01",8418.79,8418.79,8418.79,8418.79,1000],["2015-04-02",8340.11,8654.84,8300.77,8300.77,2100],["2015-04-03",8340.11,8340.11,8340.11,8340.11,100],["2015-04-06",8340.11,8654.84,8261.43,8654.84,26000],["2015-04-07",9048.24,9048.24,8182.75,8182.75,130],["2015-04-08",8182.75,8182.75,8182.75,8182.75,0],["2015-04-09",8182.75,8182.75,8182.75,8182.75,0],["2015-04-10",8458.13,8458.13,8182.75,8182.75,1250],["2015-04-13",8222.09,8733.52,8222.09,8458.13,2030],["2015-04-14",8458.13,8458.13,8458.13,8458.13,610],["2015-04-15",8458.13,9048.24,8458.13,9048.24,1900020],["2015-04-16",9048.24,9048.24,9048.24,9048.24,0],["2015-04-17",9048.24,9048.24,9048.24,9048.24,0],["2015-04-20",9048.24,9048.24,9048.24,9048.24,0],["2015-04-21",8418.79,8418.79,8418.79,8418.79,2080],["2015-04-22",8261.43,8576.15,8261.43,8576.15,16410],["2015-04-23",8576.15,8615.49,8340.11,8615.49,13180],["2015-04-24",8654.84,8654.84,8654.84,8654.84,50],["2015-04-27",8654.84,8654.84,8654.84,8654.84,100],["2015-05-04",8654.84,8654.84,8654.84,8654.84,0],["2015-05-05",8143.41,8654.84,8143.41,8458.13,20520],["2015-05-06",8143.41,8615.49,8143.41,8615.49,125970],["2015-05-07",8458.13,8458.13,8458.13,8458.13,50],["2015-05-08",8458.13,8458.13,8458.13,8458.13,0],["2015-05-11",8497.47,8497.47,8458.13,8458.13,120390],["2015-05-12",8458.13,8458.13,8458.13,8458.13,0],["2015-05-13",8458.13,8654.84,8458.13,8654.84,180],["2015-05-14",8654.84,8654.84,8654.84,8654.84,0],["2015-05-15",8654.84,8654.84,8654.84,8654.84,0],["2015-05-18",8654.84,8654.84,8654.84,8654.84,0],["2015-05-19",8261.43,8458.13,8261.43,8458.13,2300],["2015-05-20",8458.13,8458.13,8458.13,8458.13,0],["2015-05-21",8458.13,8458.13,8340.11,8340.11,11010],["2015-05-22",8458.13,8458.13,8458.13,8458.13,10],["2015-05-25",8458.13,8458.13,8458.13,8458.13,10],["2015-05-26",8458.13,8458.13,8458.13,8458.13,0],["2015-05-27",8458.13,8458.13,8379.45,8458.13,27670],["2015-05-28",8458.13,8458.13,8458.13,8458.13,0],["2015-05-29",8458.13,8458.13,8458.13,8458.13,10],["2015-06-01",8458.13,8458.13,8379.45,8458.13,4190],["2015-06-02",8497.47,8497.47,8497.47,8497.47,1000],["2015-06-03",8497.47,8868.72,8497.47,8868.72,5030],["2015-06-04",8868.72,8868.72,8868.72,8868.72,0],["2015-06-05",8868.72,8868.72,8868.72,8868.72,0],["2015-06-08",8868.72,8868.72,8868.72,8868.72,0],["2015-06-09",8456.22,8456.22,8456.22,8456.22,300],["2015-06-10",8456.22,8456.22,8456.22,8456.22,3000],["2015-06-11",8456.22,8456.22,8456.22,8456.22,2500],["2015-06-12",8456.22,8456.22,8456.22,8456.22,4120],["2015-06-15",8497.47,8497.47,8497.47,8497.47,10],["2015-06-16",8456.22,8456.22,8456.22,8456.22,3590],["2015-06-17",8456.22,8456.22,8456.22,8456.22,500],["2015-06-18",8456.22,8456.22,8456.22,8456.22,0],["2015-06-19",8456.22,8497.47,8456.22,8456.22,5600],["2015-06-22",8456.22,8456.22,8456.22,8456.22,5500],["2015-06-23",8456.22,8456.22,8373.72,8373.72,15700],["2015-06-24",8373.72,8373.72,8373.72,8373.72,23500],["2015-06-25",8373.72,8373.72,8373.72,8373.72,1000],["2015-06-26",8373.72,8373.72,8373.72,8373.72,9000],["2015-06-29",8373.72,8373.72,8373.72,8373.72,4000],["2015-06-30",8373.72,8373.72,8373.72,8373.72,5200],["2015-07-01",8373.72,8414.97,8373.72,8414.97,6000],["2015-07-02",8414.97,8414.97,8414.97,8414.97,54000],["2015-07-03",8414.97,8414.97,8373.72,8373.72,400],["2015-07-06",8373.72,8662.47,8373.72,8414.97,4110],["2015-07-07",8373.72,8456.22,8373.72,8456.22,26840],["2015-07-08",8456.22,8456.22,8373.72,8373.72,4100],["2015-07-09",8414.97,8456.22,8414.97,8456.22,9000],["2015-07-10",8456.22,8456.22,8456.22,8456.22,0],["2015-07-13",8373.72,8373.72,8373.72,8373.72,10],["2015-07-14",8456.22,8456.22,8456.22,8456.22,1000],["2015-07-15",8456.22,8456.22,8456.22,8456.22,8000],["2015-07-16",8456.22,8456.22,8456.22,8456.22,369850],["2015-07-17",8456.22,8703.72,8456.22,8456.22,2140],["2015-07-20",8456.22,8456.22,8456.22,8456.22,0],["2015-07-21",8456.22,8456.22,8456.22,8456.22,0],["2015-07-22",8456.22,8456.22,8456.22,8456.22,100],["2015-07-23",8373.72,8373.72,8373.72,8373.72,400],["2015-07-24",8497.47,8497.47,8497.47,8497.47,40],["2015-07-27",8497.47,8497.47,8497.47,8497.47,0],["2015-07-28",8497.47,8497.47,8497.47,8497.47,0],["2015-07-29",8538.72,8538.72,8538.72,8538.72,10],["2015-07-30",8538.72,8538.72,8538.72,8538.72,3500],["2015-07-31",8456.22,8662.47,8456.22,8662.47,1220],["2015-08-03",8414.97,8414.97,8373.72,8373.72,3500],["2015-08-04",8373.72,8373.72,8373.72,8373.72,0],["2015-08-05",8662.47,8662.47,8662.47,8662.47,10],["2015-08-06",8662.47,8662.47,8662.47,8662.47,0],["2015-08-07",8662.47,8662.47,8662.47,8662.47,0],["2015-08-10",8662.47,8662.47,8662.47,8662.47,50],["2015-08-11",8579.97,8579.97,8579.97,8579.97,2000],["2015-08-12",8579.97,8579.97,8579.97,8579.97,0],["2015-08-13",8579.97,8579.97,8579.97,8579.97,0],["2015-08-14",8579.97,8579.97,8579.97,8579.97,0],["2015-08-17",8579.97,8579.97,8579.97,8579.97,0],["2015-08-18",8579.97,8579.97,8579.97,8579.97,0],["2015-08-19",8579.97,8579.97,8579.97,8579.97,0],["2015-08-20",8373.72,8373.72,8373.72,8373.72,5000],["2015-08-21",8579.97,8579.97,8579.97,8579.97,2900],["2015-08-24",8373.72,8414.97,8373.72,8414.97,110],["2015-08-25",8414.97,8414.97,8414.97,8414.97,0],["2015-08-26",8414.97,8414.97,8414.97,8414.97,0],["2015-08-27",8414.97,8414.97,8414.97,8414.97,0],["2015-08-28",8414.97,8414.97,8414.97,8414.97,0],["2015-08-31",8373.72,8373.72,8373.72,8373.72,100],["2015-09-01",8373.72,8373.72,8373.72,8373.72,0],["2015-09-03",8662.47,8662.47,8662.47,8662.47,10],["2015-09-04",8414.97,8414.97,8414.97,8414.97,13000],["2015-09-07",8662.47,8662.47,8662.47,8662.47,1000],["2015-09-08",8662.47,8662.47,8662.47,8662.47,0],["2015-09-09",8662.47,8662.47,8662.47,8662.47,0],["2015-09-10",8662.47,8662.47,8662.47,8662.47,0],["2015-09-11",8662.47,8662.47,8662.47,8662.47,0],["2015-09-14",8662.47,8662.47,8662.47,8662.47,0],["2015-09-15",8662.47,8662.47,8662.47,8662.47,0],["2015-09-16",8662.47,8662.47,8662.47,8662.47,10],["2015-09-17",8662.47,8662.47,8662.47,8662.47,0],["2015-09-18",8662.47,8662.47,8662.47,8662.47,691620],["2015-09-21",8373.72,8662.47,8373.72,8662.47,110],["2015-09-22",8538.72,8538.72,8538.72,8538.72,400],["2015-09-23",8579.97,8579.97,8579.97,8579.97,240500],["2015-09-24",8662.47,8662.47,8662.47,8662.47,380000],["2015-09-25",8662.47,8662.47,8662.47,8662.47,390],["2015-09-28",8662.47,8662.47,8662.47,8662.47,350],["2015-09-29",8662.47,8662.47,8662.47,8662.47,1350],["2015-09-30",8126.23,8126.23,8126.23,8126.23,5700],["2015-10-01",8579.97,8662.47,8579.97,8662.47,4030],["2015-10-02",9074.97,9074.97,8662.47,8662.47,2010],["2015-10-05",8662.47,9074.97,8662.47,8662.47,1010],["2015-10-06",8662.47,8662.47,8662.47,8662.47,7400],["2015-10-07",8662.47,8662.47,8662.47,8662.47,300],["2015-10-08",8662.47,8662.47,8662.47,8662.47,0],["2015-10-09",8662.47,9116.22,8662.47,9116.22,18010],["2015-10-12",8868.72,9487.47,8868.72,9487.47,7510],["2015-10-13",9074.97,9074.97,9074.97,9074.97,2000],["2015-10-14",9074.97,9281.22,9074.97,9074.97,2100],["2015-10-15",9074.97,9487.47,9074.97,9074.97,1410],["2015-10-16",9074.97,9074.97,9074.97,9074.97,1500],["2015-10-19",9074.97,9074.97,9074.97,9074.97,0],["2015-10-20",9074.97,9074.97,9074.97,9074.97,0],["2015-10-21",9116.22,9116.22,9074.97,9074.97,1950],["2015-10-22",9116.22,9116.22,9116.22,9116.22,10],["2015-10-23",9116.22,9116.22,9116.22,9116.22,200],["2015-10-26",9116.22,9116.22,9074.97,9074.97,240],["2015-10-27",9074.97,9074.97,9074.97,9074.97,820],["2015-10-28",9487.47,9487.47,9487.47,9487.47,10],["2015-10-29",9487.47,9487.47,9487.47,9487.47,20],["2015-10-30",9487.47,9487.47,9487.47,9487.47,0],["2015-11-02",9487.47,9487.47,9487.47,9487.47,0],["2015-11-03",9074.97,9487.47,9074.97,9074.97,1320],["2015-11-04",9074.97,9074.97,9074.97,9074.97,40],["2015-11-05",9074.97,9074.97,9074.97,9074.97,0],["2015-11-06",9239.97,9239.97,9239.97,9239.97,2000],["2015-11-09",9239.97,9239.97,9239.97,9239.97,0],["2015-11-10",9239.97,9239.97,9239.97,9239.97,0],["2015-11-11",9487.47,9487.47,9281.22,9281.22,2060],["2015-11-12",9281.22,9281.22,9281.22,9281.22,0],["2015-11-13",9281.22,9281.22,9281.22,9281.22,500],["2015-11-16",9487.47,9487.47,9487.47,9487.47,20],["2015-11-17",9487.47,9487.47,9487.47,9487.47,1500],["2015-11-18",9487.47,9487.47,9404.97,9404.97,2010],["2015-11-19",9404.97,9404.97,9404.97,9404.97,7930],["2015-11-20",9404.97,9404.97,9404.97,9404.97,0],["2015-11-23",9322.47,9322.47,9322.47,9322.47,10],["2015-11-24",9198.72,9198.72,9116.22,9116.22,60],["2015-11-25",9116.22,9487.47,8868.72,9281.22,8890],["2015-11-26",9074.97,9487.47,8951.22,9487.47,103470],["2015-11-27",9693.72,9693.72,9281.22,9693.72,50],["2015-11-30",9693.72,9693.72,9652.47,9693.72,16000],["2015-12-01",9693.72,9693.72,9487.47,9693.72,40],["2015-12-02",9693.72,9693.72,9693.72,9693.72,0],["2015-12-03",9693.72,9693.72,9693.72,9693.72,340],["2015-12-04",9693.72,9899.97,9652.47,9899.97,2030],["2015-12-07",9899.97,9899.97,9899.97,9899.97,170],["2015-12-08",9652.47,10106.22,9652.47,10106.22,190],["2015-12-09",9676.17,9891.19,9676.17,9891.19,500],["2015-12-10",9891.19,9891.19,9891.19,9891.19,60],["2015-12-11",9891.19,9891.19,9891.19,9891.19,0],["2015-12-14",9461.14,10106.22,9461.14,9461.14,40],["2015-12-15",9461.14,9461.14,9461.14,9461.14,0],["2015-12-16",9461.14,9461.14,9461.14,9461.14,0],["2015-12-17",9805.18,9891.19,9805.18,9891.19,180],["2015-12-18",9891.19,9891.19,9891.19,9891.19,0],["2015-12-21",9461.14,9977.2,9461.14,9891.19,5140],["2015-12-22",9891.19,9891.19,9891.19,9891.19,1510],["2015-12-23",9891.19,10149.22,9891.19,9891.19,5090],["2015-12-24",10235.24,10235.24,9891.19,9891.19,4020],["2015-12-25",10321.25,10321.25,10321.25,10321.25,4000],["2015-12-28",10321.25,10751.3,9934.2,10751.3,19620],["2015-12-29",10708.29,10751.3,10708.29,10751.3,4380],["2015-12-30",10751.3,10751.3,10751.3,10751.3,5520],["2015-12-31",10751.3,10751.3,10751.3,10751.3,8000],["2016-01-04",10751.3,10751.3,10751.3,10751.3,17000],["2016-01-05",10751.3,10751.3,10751.3,10751.3,20240],["2016-01-06",10751.3,10751.3,10751.3,10751.3,20520],["2016-01-07",10751.3,10751.3,10751.3,10751.3,19000],["2016-01-08",10321.25,10751.3,10321.25,10751.3,8500],["2016-01-11",10751.3,10751.3,10751.3,10751.3,0],["2016-01-12",10321.25,10321.25,10321.25,10321.25,3600],["2016-01-13",10751.3,10751.3,10321.25,10751.3,8500],["2016-01-14",10751.3,10751.3,10751.3,10751.3,11800],["2016-01-15",10321.25,10321.25,10321.25,10321.25,190],["2016-01-18",10106.22,10106.22,9891.19,9891.19,4500],["2016-01-19",9891.19,9891.19,9891.19,9891.19,0],["2016-01-20",9891.19,10536.27,9891.19,10536.27,4030],["2016-01-21",10536.27,10536.27,10536.27,10536.27,0],["2016-01-22",10536.27,10536.27,10536.27,10536.27,0],["2016-01-25",10536.27,10536.27,10536.27,10536.27,0],["2016-01-26",10536.27,10536.27,10536.27,10536.27,0],["2016-01-27",10536.27,10536.27,10536.27,10536.27,0],["2016-01-28",10536.27,10536.27,10536.27,10536.27,400],["2016-01-29",10536.27,10536.27,10536.27,10536.27,0],["2016-02-01",10536.27,10536.27,10536.27,10536.27,0],["2016-02-02",9934.2,9934.2,9891.19,9891.19,70],["2016-02-03",9891.19,9891.19,9891.19,9891.19,0],["2016-02-04",10536.27,10536.27,10536.27,10536.27,10],["2016-02-05",10536.27,10536.27,10536.27,10536.27,0],["2016-02-15",10708.29,10708.29,10708.29,10708.29,10],["2016-02-16",10708.29,10708.29,10708.29,10708.29,0],["2016-02-17",10063.21,10106.22,10020.21,10020.21,2540],["2016-02-18",10020.21,10020.21,10020.21,10020.21,0],["2016-02-19",10020.21,10020.21,10020.21,10020.21,0],["2016-02-22",9891.19,10665.29,9891.19,9891.19,2020],["2016-02-23",9891.19,9891.19,9891.19,9891.19,4000],["2016-02-24",10106.22,10106.22,9676.17,9676.17,2010],["2016-02-25",9891.19,9891.19,9891.19,9891.19,2000],["2016-02-26",9891.19,10106.22,9891.19,10106.22,3500],["2016-02-29",10106.22,10106.22,10106.22,10106.22,0],["2016-03-01",10106.22,10106.22,10106.22,10106.22,0],["2016-03-02",10106.22,10106.22,10106.22,10106.22,0],["2016-03-03",9676.17,9676.17,9461.14,9461.14,5500],["2016-03-04",9461.14,9461.14,9461.14,9461.14,0],["2016-03-07",9891.19,9891.19,9891.19,9891.19,20],["2016-03-08",9891.19,9891.19,9891.19,9891.19,0],["2016-03-09",9891.19,9891.19,9891.19,9891.19,0],["2016-03-10",9891.19,9891.19,9891.19,9891.19,0],["2016-03-11",9891.19,9891.19,9891.19,9891.19,0],["2016-03-14",9891.19,9891.19,9891.19,9891.19,0],["2016-03-15",9891.19,9891.19,9891.19,9891.19,0],["2016-03-16",9891.19,9891.19,9891.19,9891.19,0],["2016-03-17",9676.17,10536.27,9676.17,10321.25,730],["2016-03-18",10536.27,10536.27,10106.22,10106.22,20],["2016-03-21",10106.22,10106.22,10106.22,10106.22,0],["2016-03-22",10751.3,10751.3,10751.3,10751.3,890],["2016-03-23",10106.22,10106.22,10106.22,10106.22,10],["2016-03-24",9891.19,10751.3,9676.17,10751.3,2810],["2016-03-25",10321.25,10321.25,10321.25,10321.25,2000],["2016-03-28",10106.22,10106.22,9891.19,10106.22,6030],["2016-03-29",10106.22,10106.22,10106.22,10106.22,0],["2016-03-30",10321.25,10321.25,10321.25,10321.25,20],["2016-03-31",10321.25,10321.25,10321.25,10321.25,0],["2016-04-01",10966.32,10966.32,9891.19,9891.19,1020],["2016-04-04",9891.19,10536.27,9676.17,10536.27,3510],["2016-04-05",10536.27,10536.27,10536.27,10536.27,0],["2016-04-06",10536.27,10536.27,10536.27,10536.27,50],["2016-04-07",10751.3,10751.3,10751.3,10751.3,10],["2016-04-08",10794.3,11482.39,10020.21,10794.3,46000],["2016-04-11",10321.25,11396.38,10106.22,11396.38,2610],["2016-04-12",11525.39,11525.39,10751.3,10751.3,50020],["2016-04-13",10364.25,10364.25,10364.25,10364.25,270],["2016-04-14",10536.27,10536.27,10536.27,10536.27,30],["2016-04-15",11181.35,11267.36,10794.3,10794.3,25210],["2016-04-19",10794.3,10794.3,10794.3,10794.3,0],["2016-04-20",10966.32,10966.32,10966.32,10966.32,100],["2016-04-21",10966.32,10966.32,10966.32,10966.32,0],["2016-04-22",11697.41,11697.41,10364.25,10966.32,10850],["2016-04-25",10966.32,10966.32,10966.32,10966.32,200],["2016-04-26",10966.32,10966.32,10966.32,10966.32,2200],["2016-04-27",10966.32,10966.32,10966.32,10966.32,10],["2016-04-28",10966.32,10966.32,10966.32,10966.32,0],["2016-04-29",10751.3,10751.3,10751.3,10751.3,60],["2016-05-04",10751.3,11181.35,10751.3,10966.32,200],["2016-05-05",11009.33,11009.33,10966.32,10966.32,2000],["2016-05-06",10966.32,10966.32,10966.32,10966.32,0],["2016-05-09",11009.33,11181.35,10751.3,10966.32,4670],["2016-05-10",11181.35,11181.35,11181.35,11181.35,1010],["2016-05-11",11955.44,11955.44,10579.28,11009.33,3740],["2016-05-12",11181.35,11181.35,11181.35,11181.35,20100],["2016-05-13",11181.35,11181.35,11181.35,11181.35,0],["2016-05-16",11955.44,11955.44,10966.32,10966.32,240],["2016-05-17",11697.41,11697.41,11697.41,11697.41,5090],["2016-05-18",12514.51,12514.51,11310.36,11310.36,3600],["2016-05-19",12084.46,12084.46,11697.41,12084.46,12070],["2016-05-20",11396.38,11396.38,11396.38,11396.38,60],["2016-05-23",11697.41,12170.47,11095.34,12170.47,29620],["2016-05-24",12127.46,12901.56,11654.41,12901.56,5020],["2016-05-25",12256.48,12342.49,12256.48,12342.49,11500],["2016-05-26",13202.59,13202.59,13202.59,13202.59,9500],["2016-05-27",13546.63,14105.7,12342.49,12342.49,39830],["2016-05-30",11611.4,11611.4,11611.4,11611.4,200],["2016-05-31",12385.49,12385.49,10837.31,10837.31,33990],["2016-06-01",11568.4,11568.4,11568.4,11568.4,280020],["2016-06-02",12342.49,12342.49,12342.49,12342.49,5650],["2016-06-03",13189.09,13189.09,13189.09,13189.09,7770],["2016-06-06",14035.68,14080.24,12520.72,13189.09,221130],["2016-06-07",13189.09,14080.24,13189.09,14080.24,3800],["2016-06-08",14080.24,14080.24,14080.24,14080.24,790],["2016-06-09",14704.05,14704.05,14080.24,14080.24,4460],["2016-06-10",14080.24,14080.24,14080.24,14080.24,13360],["2016-06-13",15060.51,15060.51,15060.51,15060.51,10],["2016-06-14",15060.51,15060.51,15060.51,15060.51,0],["2016-06-15",14035.68,14035.68,14035.68,14035.68,4490],["2016-06-16",13055.41,13055.41,13055.41,13055.41,100],["2016-06-17",12208.82,13946.57,12208.82,12208.82,310],["2016-06-20",11585.01,11585.01,11585.01,11585.01,2050],["2016-06-21",11585.01,11585.01,11585.01,11585.01,0],["2016-06-22",11585.01,11585.01,11585.01,11585.01,10],["2016-06-23",11228.55,11228.55,11228.55,11228.55,20],["2016-06-24",10515.62,10515.62,10515.62,10515.62,100],["2016-06-27",10693.85,11228.55,10693.85,11228.55,1010],["2016-06-28",10471.07,11986.03,10471.07,11986.03,2020],["2016-06-29",11183.99,12788.07,11183.99,12788.07,30],["2016-06-30",11896.91,13679.22,11896.91,13679.22,20],["2016-07-01",14570.38,14614.93,13411.87,14614.93,3090],["2016-07-04",13634.66,15595.2,13634.66,13857.45,17540],["2016-07-05",12966.3,14793.16,12966.3,12966.3,590],["2016-07-06",12476.16,13857.45,12476.16,12520.72,41120],["2016-07-07",13367.32,13367.32,12966.3,12966.3,40],["2016-07-08",12966.3,12966.3,12966.3,12966.3,0],["2016-07-11",13857.45,13857.45,13857.45,13857.45,2000],["2016-07-12",13857.45,13857.45,13857.45,13857.45,0],["2016-07-13",13857.45,13857.45,13857.45,13857.45,0],["2016-07-14",14258.47,14258.47,13411.87,13411.87,50],["2016-07-15",14347.59,14347.59,13411.87,13411.87,20],["2016-07-18",14347.59,14347.59,13812.89,13812.89,930],["2016-07-19",14748.61,14748.61,13411.87,14080.24,1410],["2016-07-20",14080.24,14080.24,14080.24,14080.24,10],["2016-07-21",13411.87,13411.87,13411.87,13411.87,10],["2016-07-22",13812.89,13812.89,13812.89,13812.89,90],["2016-07-25",13812.89,13812.89,13812.89,13812.89,0],["2016-07-26",13812.89,13812.89,13812.89,13812.89,0],["2016-07-27",13812.89,13812.89,13812.89,13812.89,0],["2016-07-28",13812.89,13812.89,13812.89,13812.89,0],["2016-07-29",13812.89,13812.89,13812.89,13812.89,0],["2016-08-01",13812.89,13812.89,13812.89,13812.89,0],["2016-08-02",13812.89,13812.89,13812.89,13812.89,242500],["2016-08-03",13812.89,13812.89,13812.89,13812.89,0],["2016-08-04",14748.61,14748.61,13411.87,13411.87,3010],["2016-08-05",13411.87,13411.87,13411.87,13411.87,0],["2016-08-08",13411.87,13411.87,13411.87,13411.87,0],["2016-08-09",13411.87,13411.87,13411.87,13411.87,0],["2016-08-10",14347.59,14347.59,12966.3,12966.3,110],["2016-08-11",13367.32,13367.32,13367.32,13367.32,10],["2016-08-12",13411.87,14303.03,12966.3,14303.03,30800],["2016-08-15",15283.3,15283.3,13411.87,14748.61,3020],["2016-08-16",14748.61,14748.61,14748.61,14748.61,0],["2016-08-17",14748.61,15773.43,13723.78,13723.78,1260],["2016-08-18",14659.49,14659.49,14659.49,14659.49,100],["2016-08-19",15684.32,15684.32,13679.22,14303.03,1190],["2016-08-22",14303.03,14303.03,14303.03,14303.03,0],["2016-08-23",14303.03,14303.03,14303.03,14303.03,0],["2016-08-24",14303.03,14303.03,14303.03,14303.03,0],["2016-08-25",14303.03,14303.03,14303.03,14303.03,0],["2016-08-26",14303.03,14303.03,14303.03,14303.03,0],["2016-08-29",14303.03,14303.03,14303.03,14303.03,0],["2016-08-30",14303.03,14303.03,14303.03,14303.03,0],["2016-08-31",14303.03,14303.03,14303.03,14303.03,0],["2016-09-01",14303.03,14303.03,14303.03,14303.03,0],["2016-09-05",14303.03,14303.03,14303.03,14303.03,0],["2016-09-06",15283.3,15283.3,15283.3,15283.3,220],["2016-09-07",16352.68,16352.68,14213.91,14213.91,3500],["2016-09-08",14213.91,14213.91,14213.91,14213.91,0],["2016-09-09",14213.91,14213.91,14213.91,14213.91,0],["2016-09-12",14213.91,14213.91,14213.91,14213.91,0],["2016-09-13",14213.91,14213.91,14213.91,14213.91,0],["2016-09-14",14213.91,14213.91,14213.91,14213.91,0],["2016-09-15",14213.91,14213.91,14213.91,14213.91,0],["2016-09-16",14213.91,14213.91,14213.91,14213.91,0],["2016-09-19",14213.91,14213.91,14213.91,14213.91,0],["2016-09-20",15194.18,15194.18,13233.64,13233.64,80],["2016-09-21",13233.64,13233.64,13233.64,13233.64,0],["2016-09-22",13233.64,13233.64,13233.64,13233.64,0],["2016-09-23",13233.64,13233.64,13233.64,13233.64,0],["2016-09-26",13233.64,13233.64,13233.64,13233.64,0],["2016-09-27",12320.21,12320.21,12320.21,12320.21,10],["2016-09-28",12320.21,12320.21,12320.21,12320.21,0],["2016-09-29",12320.21,12320.21,12320.21,12320.21,0],["2016-09-30",12320.21,12320.21,12320.21,12320.21,0],["2016-10-03",12320.21,12320.21,12320.21,12320.21,0],["2016-10-04",12320.21,12320.21,12320.21,12320.21,0],["2016-10-05",12320.21,12320.21,12320.21,12320.21,0],["2016-10-06",12030.59,12030.59,12030.59,12030.59,500],["2016-10-07",12030.59,12030.59,12030.59,12030.59,0],["2016-10-10",12030.59,12030.59,12030.59,12030.59,0],["2016-10-11",12030.59,12030.59,12030.59,12030.59,0],["2016-10-12",12030.59,12030.59,12030.59,12030.59,0],["2016-10-13",12030.59,12030.59,12030.59,12030.59,0],["2016-10-14",12030.59,12030.59,12030.59,12030.59,0],["2016-10-17",12030.59,12030.59,12030.59,12030.59,0],["2016-10-18",12030.59,12030.59,12030.59,12030.59,0],["2016-10-19",12030.59,12030.59,12030.59,12030.59,0],["2016-10-20",12030.59,12030.59,12030.59,12030.59,240000],["2016-10-21",12030.59,12030.59,12030.59,12030.59,0],["2016-10-24",12030.59,12854.9,12030.59,12854.9,12600],["2016-10-25",13746.06,13746.06,12877.18,13746.06,3520],["2016-10-26",14704.05,14704.05,12921.74,14704.05,10550],["2016-10-27",15728.88,15728.88,13835.17,13835.17,6490],["2016-10-28",14793.16,14793.16,13389.6,13389.6,3570],["2016-10-31",14258.47,14325.31,14258.47,14325.31,2510],["2016-11-01",13367.32,15327.86,13367.32,15327.86,2520],["2016-11-02",15595.2,16397.24,14258.47,14303.03,4250],["2016-11-03",14303.03,14303.03,14303.03,14303.03,0],["2016-11-04",13322.76,15283.3,13322.76,15283.3,190],["2016-11-07",16352.68,16352.68,14280.75,14347.59,2530],["2016-11-08",14347.59,14347.59,14347.59,14347.59,0],["2016-11-09",14347.59,14347.59,14347.59,14347.59,0],["2016-11-10",15350.14,15350.14,15350.14,15350.14,10],["2016-11-11",14280.75,16419.52,14280.75,14971.4,940],["2016-11-14",14971.4,14971.4,14971.4,14971.4,0],["2016-11-15",14369.87,14369.87,14369.87,14369.87,10],["2016-11-16",15372.41,15372.41,15372.41,15372.41,10],["2016-11-17",14637.21,16040.78,14614.93,16040.78,50],["2016-11-18",17154.72,17154.72,16129.9,17154.72,3440],["2016-11-21",18313.22,18335.5,17243.84,17243.84,7490],["2016-11-22",18446.9,18446.9,17422.07,18446.9,320],["2016-11-23",17422.07,19694.51,17422.07,19694.51,90],["2016-11-24",18326.84,18326.84,18326.84,18326.84,20],["2016-11-25",17050.34,17050.34,17050.34,17050.34,40],["2016-11-28",18030.51,18235.66,15887.82,15887.82,10120],["2016-11-29",15044.42,16981.96,15044.42,16981.96,50],["2016-11-30",15819.44,18167.28,15819.44,15819.44,10080],["2016-12-01",15067.21,15067.21,15067.21,15067.21,10],["2016-12-02",15067.21,15067.21,15067.21,15067.21,0],["2016-12-05",15067.21,15067.21,15067.21,15067.21,0],["2016-12-06",14702.5,14702.5,14702.5,14702.5,10],["2016-12-07",15044.42,15728.26,14360.58,15728.26,3020],["2016-12-08",14839.27,14839.27,14839.27,14839.27,10],["2016-12-09",14839.27,14839.27,14839.27,14839.27,0],["2016-12-12",15865.03,15865.03,15181.19,15181.19,30],["2016-12-13",14634.12,14634.12,14634.12,14634.12,10],["2016-12-14",14634.12,14634.12,14634.12,14634.12,0],["2016-12-15",14634.12,14634.12,14634.12,14634.12,0],["2016-12-16",14178.23,15637.08,14178.23,14178.23,30],["2016-12-19",13198.06,13198.06,13198.06,13198.06,100],["2016-12-20",13198.06,13198.06,13198.06,13198.06,0],["2016-12-21",13198.06,13198.06,13198.06,13198.06,0],["2016-12-22",13198.06,13198.06,13198.06,13198.06,0],["2016-12-23",12286.28,14109.84,12286.28,14109.84,20],["2016-12-26",15090.01,15090.01,15090.01,15090.01,3500],["2016-12-27",16138.56,16138.56,16138.56,16138.56,2000],["2016-12-28",15021.63,17255.49,15021.63,17255.49,3520],["2016-12-29",16070.18,18440.81,16070.18,17255.49,420],["2016-12-30",16070.18,18440.81,16070.18,18440.81,81130],["2017-01-03",18440.81,19717.31,17164.32,17232.7,15150],["2017-01-04",16047.38,16047.38,16047.38,16047.38,10],["2017-01-05",14930.45,14930.45,14930.45,14930.45,3010],["2017-01-06",15956.2,15956.2,15956.2,15956.2,3010],["2017-01-09",14839.27,14839.27,14839.27,14839.27,10],["2017-01-10",15865.03,15865.03,13950.28,13950.28,20],["2017-01-11",13950.28,13950.28,13950.28,13950.28,0],["2017-01-12",13950.28,13950.28,13950.28,13950.28,0],["2017-01-13",13950.28,13950.28,13950.28,13950.28,0],["2017-01-16",14907.65,14907.65,14907.65,14907.65,12000],["2017-01-17",15933.41,15933.41,15933.41,15933.41,50],["2017-01-18",17027.55,17027.55,16001.79,16001.79,20],["2017-01-19",17118.73,17118.73,17118.73,17118.73,510],["2017-01-20",18304.04,18304.04,15933.41,15933.41,5110],["2017-01-23",17027.55,17027.55,17027.55,17027.55,3000],["2017-01-24",18212.87,18212.87,16959.16,16959.16,4010],["2017-01-25",18144.48,18144.48,15773.85,15773.85,5060],["2017-02-02",15773.85,15773.85,15773.85,15773.85,0],["2017-02-03",14816.47,14816.47,14816.47,14816.47,30],["2017-02-06",14816.47,14816.47,14816.47,14816.47,0],["2017-02-07",14816.47,14816.47,14816.47,14816.47,0],["2017-02-08",14816.47,14816.47,14816.47,14816.47,0],["2017-02-09",15842.23,15842.23,14816.47,14884.86,550],["2017-02-10",15910.61,15910.61,14884.86,14884.86,510],["2017-02-13",15044.42,15044.42,14884.86,14884.86,2910],["2017-02-14",14884.86,14884.86,14884.86,14884.86,0],["2017-02-15",15910.61,15910.61,15910.61,15910.61,20],["2017-02-16",17004.75,17004.75,14862.06,14862.06,2940],["2017-02-17",14862.06,14862.06,14862.06,14862.06,100000],["2017-02-20",14884.86,15887.82,14862.06,15887.82,1050],["2017-02-21",16981.96,16981.96,14953.24,14953.24,50],["2017-02-22",15979.0,15979.0,15979.0,15979.0,100],["2017-02-23",17095.93,17095.93,15090.01,17095.93,140],["2017-02-24",15933.41,18281.25,15933.41,15979.0,9050],["2017-02-27",15979.0,15979.0,15979.0,15979.0,0],["2017-02-28",17095.93,17095.93,17095.93,17095.93,110],["2017-03-01",15979.0,15979.0,15979.0,15979.0,10],["2017-03-02",15979.0,15979.0,15979.0,15979.0,0],["2017-03-03",17095.93,17095.93,17095.93,17095.93,10],["2017-03-06",16001.79,16001.79,16001.79,16001.79,10],["2017-03-07",16001.79,16001.79,16001.79,16001.79,0],["2017-03-08",16001.79,16001.79,16001.79,16001.79,0],["2017-03-09",16001.79,16001.79,16001.79,16001.79,0],["2017-03-10",16001.79,16001.79,16001.79,16001.79,0],["2017-03-13",16001.79,16001.79,16001.79,16001.79,0],["2017-03-14",16001.79,16001.79,16001.79,16001.79,0],["2017-03-15",16001.79,16001.79,16001.79,16001.79,0],["2017-03-16",16001.79,16001.79,16001.79,16001.79,0],["2017-03-17",16001.79,16001.79,16001.79,16001.79,0],["2017-03-20",16001.79,16001.79,16001.79,16001.79,0],["2017-03-21",15044.42,15044.42,15044.42,15044.42,10],["2017-03-22",15044.42,15044.42,15044.42,15044.42,0],["2017-03-23",15044.42,15044.42,15044.42,15044.42,0],["2017-03-24",15044.42,15044.42,15044.42,15044.42,0],["2017-03-27",15044.42,15044.42,15044.42,15044.42,0],["2017-03-28",15044.42,15044.42,15044.42,15044.42,0],["2017-03-29",15044.42,15044.42,15044.42,15044.42,0],["2017-03-30",15044.42,15044.42,15044.42,15044.42,0],["2017-03-31",15044.42,15044.42,15044.42,15044.42,0],["2017-04-03",16092.97,16092.97,16092.97,16092.97,4010],["2017-04-04",17209.91,17209.91,17209.91,17209.91,50],["2017-04-05",18395.22,18395.22,17209.91,18395.22,20020],["2017-04-07",19603.34,19671.72,17369.47,17369.47,40],["2017-04-10",17369.47,17369.47,17369.47,17369.47,0],["2017-04-11",18577.58,18577.58,16161.35,16161.35,20],["2017-04-12",16161.35,16161.35,16161.35,16161.35,0],["2017-04-13",17095.93,17095.93,15044.42,15044.42,30],["2017-04-14",15044.42,15044.42,15044.42,15044.42,0],["2017-04-17",15044.42,15044.42,15044.42,15044.42,0],["2017-04-18",15044.42,15044.42,15044.42,15044.42,0],["2017-04-19",15044.42,15044.42,15044.42,15044.42,0],["2017-04-20",15500.31,15500.31,15500.31,15500.31,2000],["2017-04-21",15500.31,15500.31,15500.31,15500.31,0],["2017-04-24",15500.31,15500.31,15500.31,15500.31,0],["2017-04-25",14428.97,16571.66,14428.97,16571.66,20],["2017-04-26",17711.39,17711.39,17711.39,17711.39,10],["2017-04-27",18942.29,18942.29,18942.29,18942.29,190],["2017-04-28",20264.38,20264.38,17620.21,17620.21,1810],["2017-05-03",18851.11,18851.11,16389.3,16389.3,20],["2017-05-04",16389.3,16389.3,16389.3,16389.3,0],["2017-05-05",17323.88,17323.88,17323.88,17323.88,30],["2017-05-08",16457.68,16457.68,16412.09,16412.09,111560],["2017-05-09",17551.82,17551.82,17551.82,17551.82,500],["2017-05-10",18759.94,18759.94,16366.51,16366.51,50],["2017-05-11",17506.23,17506.23,17506.23,17506.23,100],["2017-05-12",17506.23,17506.23,17506.23,17506.23,0],["2017-05-15",17506.23,17506.23,17506.23,17506.23,0],["2017-05-16",17506.23,18714.35,17506.23,17506.23,20],["2017-05-17",17506.23,17506.23,17506.23,17506.23,0],["2017-05-18",17506.23,17506.23,17506.23,17506.23,0],["2017-05-19",17506.23,17506.23,17506.23,17506.23,10],["2017-05-22",17506.23,17506.23,17506.23,17506.23,0],["2017-05-23",17506.23,17506.23,17506.23,17506.23,0],["2017-05-24",17506.23,17506.23,17506.23,17506.23,0],["2017-05-25",17506.23,17506.23,17506.23,17506.23,0],["2017-05-26",17506.23,17506.23,17506.23,17506.23,0],["2017-05-29",17506.23,17506.23,17506.23,17506.23,0],["2017-05-30",17506.23,17506.23,17506.23,17506.23,0],["2017-05-31",17506.23,17506.23,17506.23,17506.23,0],["2017-06-01",17506.23,17506.23,17506.23,17506.23,0],["2017-06-02",17506.23,17506.23,17506.23,17506.23,0],["2017-06-05",16366.51,16366.51,16366.51,16366.51,100],["2017-06-06",16366.51,16366.51,16366.51,16366.51,0],["2017-06-07",16366.51,16366.51,16366.51,16366.51,0],["2017-06-08",16366.51,16366.51,16366.51,16366.51,0],["2017-06-09",16366.51,16366.51,16366.51,16366.51,0],["2017-06-12",16867.99,16867.99,16867.99,16867.99,10],["2017-06-13",15956.2,15956.2,15956.2,15956.2,10],["2017-06-14",15956.2,15956.2,15956.2,15956.2,0],["2017-06-15",17073.14,17073.14,17073.14,17073.14,10],["2017-06-16",18258.46,18258.46,16503.27,16913.58,130],["2017-06-19",16913.58,16913.58,16913.58,16913.58,20],["2017-06-20",16913.58,16913.58,16913.58,16913.58,0],["2017-06-21",16913.58,16913.58,16913.58,16913.58,0],["2017-06-22",16001.79,18076.1,16001.79,16024.59,10150],["2017-06-23",15751.05,17141.52,15751.05,15842.23,17950],["2017-06-26",15956.2,15956.2,14770.89,14770.89,160],["2017-06-27",14887.14,14887.14,13834.03,13834.03,210],["2017-06-28",13834.03,13834.03,13834.03,13834.03,0],["2017-06-29",13834.03,13834.03,13834.03,13834.03,0],["2017-06-30",13211.74,14791.4,13211.74,14791.4,20],["2017-07-03",15820.58,15820.58,15820.58,15820.58,10],["2017-07-04",16921.55,16921.55,14743.53,14743.53,660],["2017-07-05",14408.45,15772.71,14408.45,15772.71,90],["2017-07-06",16873.69,16873.69,14791.4,14791.4,520],["2017-07-07",15820.58,15820.58,13905.83,13905.83,600],["2017-07-10",14863.2,14863.2,14863.2,14863.2,160],["2017-07-11",14121.24,15892.38,14121.24,15892.38,200],["2017-07-12",16993.36,16993.36,15317.96,15341.89,890],["2017-07-13",15341.89,16395.0,15030.74,15030.74,240],["2017-07-14",15030.74,16059.92,14312.71,14958.94,2390],["2017-07-17",15988.12,15988.12,15988.12,15988.12,1640],["2017-07-18",16012.05,17089.09,16012.05,17089.09,60],["2017-07-19",18261.87,18261.87,17113.03,17113.03,3360],["2017-07-20",18309.74,18309.74,18309.74,18309.74,15960],["2017-07-21",19578.26,19578.26,17136.96,17136.96,6810],["2017-07-24",16083.85,16083.85,16083.85,16083.85,10],["2017-07-25",15365.82,15365.82,15365.82,15365.82,10],["2017-07-26",15365.82,15365.82,15365.82,15365.82,0],["2017-07-27",15365.82,15365.82,15365.82,15365.82,0],["2017-07-28",14647.79,14647.79,14647.79,14647.79,10],["2017-07-31",14647.79,14647.79,14647.79,14647.79,0],["2017-08-01",14647.79,14647.79,14647.79,14647.79,0],["2017-08-02",14647.79,14647.79,14647.79,14647.79,0],["2017-08-03",15653.04,15653.04,15653.04,15653.04,10],["2017-08-04",15437.63,15437.63,15437.63,15437.63,10],["2017-08-07",15437.63,15437.63,15437.63,15437.63,0],["2017-08-08",15437.63,15437.63,15437.63,15437.63,0],["2017-08-09",15437.63,15437.63,15437.63,15437.63,0],["2017-08-10",14552.06,14552.06,14552.06,14552.06,10],["2017-08-11",14552.06,14552.06,14552.06,14552.06,0],["2017-08-14",14552.06,14552.06,14552.06,14552.06,0],["2017-08-15",14552.06,14552.06,14552.06,14552.06,0],["2017-08-16",14552.06,14552.06,14552.06,14552.06,0],["2017-08-17",14552.06,14552.06,14552.06,14552.06,0],["2017-08-18",14552.06,14552.06,14552.06,14552.06,0],["2017-08-21",14552.06,14552.06,14552.06,14552.06,0],["2017-08-22",14552.06,14552.06,14552.06,14552.06,0],["2017-08-23",14552.06,14552.06,14552.06,14552.06,0],["2017-08-24",14552.06,14552.06,14552.06,14552.06,0],["2017-08-25",14552.06,14552.06,14552.06,14552.06,0],["2017-08-28",14552.06,14552.06,14552.06,14552.06,0],["2017-08-29",14552.06,14552.06,14552.06,14552.06,0],["2017-08-30",14552.06,14552.06,14552.06,14552.06,0],["2017-08-31",15557.3,15557.3,15557.3,15557.3,10],["2017-09-01",15557.3,15557.3,15557.3,15557.3,0],["2017-09-05",15557.3,15557.3,15557.3,15557.3,0],["2017-09-06",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-07",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-08",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-11",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-12",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-13",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-14",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-15",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-18",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-19",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-20",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-21",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-22",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-25",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-26",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-27",15557.3,15557.3,15557.3,15557.3,400000],["2017-09-28",16634.34,16634.34,16634.34,16634.34,10],["2017-09-29",16634.34,16634.34,16634.34,16634.34,400000],["2017-10-02",16634.34,16634.34,16634.34,16634.34,600],["2017-10-03",16754.01,16754.01,16754.01,16754.01,670000],["2017-10-04",17926.79,17926.79,17926.79,17926.79,1200],["2017-10-05",19171.38,19171.38,17950.73,19171.38,3520],["2017-10-06",20511.7,20511.7,19171.38,19171.38,450],["2017-10-09",19171.38,19171.38,19171.38,19171.38,660000],["2017-10-10",18716.63,19386.79,18716.63,18716.63,70],["2017-10-11",18716.63,18716.63,18716.63,18716.63,660000],["2017-10-12",20009.08,20009.08,17519.91,17519.91,260],["2017-10-13",17519.91,17519.91,17519.91,17519.91,660000],["2017-10-16",17519.91,17519.91,17519.91,17519.91,660000],["2017-10-17",17519.91,17519.91,17519.91,17519.91,660000],["2017-10-18",16418.93,16418.93,16418.93,16418.93,10],["2017-10-19",16418.93,16418.93,15796.64,15796.64,2120],["2017-10-20",15796.64,15796.64,15796.64,15796.64,500],["2017-10-23",15796.64,15796.64,15796.64,15796.64,40500],["2017-10-24",15796.64,15796.64,15796.64,15796.64,0],["2017-10-25",15126.48,15126.48,15126.48,15126.48,10],["2017-10-26",15126.48,15126.48,15126.48,15126.48,0],["2017-10-27",15126.48,15126.48,15126.48,15126.48,0],["2017-10-30",15126.48,15126.48,15126.48,15126.48,0],["2017-10-31",15126.48,15126.48,15126.48,15126.48,0],["2017-11-01",15126.48,15126.48,15126.48,15126.48,0],["2017-11-02",15126.48,15126.48,15126.48,15126.48,0],["2017-11-03",15126.48,15126.48,15126.48,15126.48,0],["2017-11-06",15126.48,15126.48,15126.48,15126.48,0],["2017-11-07",14504.19,14504.19,14504.19,14504.19,10],["2017-11-08",14408.45,14408.45,14408.45,14408.45,10],["2017-11-09",14169.11,14169.11,14169.11,14169.11,10],["2017-11-10",14169.11,14169.11,14169.11,14169.11,0],["2017-11-13",14169.11,14169.11,14169.11,14169.11,0],["2017-11-14",14408.45,14408.45,14360.58,14360.58,40],["2017-11-15",14360.58,14360.58,14360.58,14360.58,40000],["2017-11-16",14360.58,14360.58,14360.58,14360.58,40000],["2017-11-17",15365.82,15365.82,15365.82,15365.82,200],["2017-11-20",16371.06,16418.93,16371.06,16418.93,25020],["2017-11-21",17567.78,17567.78,17567.78,17567.78,10],["2017-11-22",18788.43,18788.43,18788.43,18788.43,150],["2017-11-23",19147.44,20080.88,17495.98,20080.88,6500],["2017-11-24",21445.14,21469.07,20080.88,20080.88,153010],["2017-11-27",20571.26,21478.45,18683.31,21478.45,151550],["2017-11-28",22557.28,22974.1,20350.59,20350.59,22800],["2017-11-29",21772.68,21772.68,18977.54,19124.65,1500],["2017-11-30",17800.64,20448.66,17800.64,17849.67,192050],["2017-12-01",17212.18,19075.61,17212.18,17212.18,170],["2017-12-04",18364.57,18413.6,16304.99,16304.99,210],["2017-12-05",15201.64,17432.85,15201.64,17432.85,54810],["2017-12-06",18634.27,18634.27,16329.51,17653.52,60],["2017-12-07",18879.46,18879.46,17310.26,18879.46,150],["2017-12-08",18879.46,18879.46,18879.46,18879.46,54000],["2017-12-11",19124.65,19124.65,19124.65,19124.65,500],["2017-12-12",17800.64,20399.63,17800.64,17800.64,160],["2017-12-13",17800.64,17800.64,17800.64,17800.64,0],["2017-12-14",17800.64,17800.64,17800.64,17800.64,0],["2017-12-15",19026.57,19026.57,17408.33,19026.57,50],["2017-12-18",19026.57,19026.57,19026.57,19026.57,0],["2017-12-19",19026.57,19026.57,19026.57,19026.57,0],["2017-12-20",19026.57,19026.57,19026.57,19026.57,0],["2017-12-21",19026.57,19026.57,19026.57,19026.57,0],["2017-12-22",19026.57,19026.57,19026.57,19026.57,0],["2017-12-25",19026.57,19026.57,19026.57,19026.57,0],["2017-12-26",18634.27,18634.27,17751.6,17751.6,130],["2017-12-27",17751.6,17751.6,17751.6,17751.6,0],["2017-12-28",17751.6,17751.6,17751.6,17751.6,0],["2017-12-29",17751.6,17751.6,17751.6,17751.6,0],["2018-01-02",16623.73,16623.73,16623.73,16623.73,10],["2018-01-03",16035.28,16035.28,16035.28,16035.28,10],["2018-01-04",16035.28,16035.28,16035.28,16035.28,0],["2018-01-05",17138.63,17138.63,17138.63,17138.63,210],["2018-01-08",17138.63,17138.63,17138.63,17138.63,0],["2018-01-09",17138.63,17138.63,17138.63,17138.63,0],["2018-01-10",18315.53,18315.53,18315.53,18315.53,230],["2018-01-11",18315.53,18315.53,18315.53,18315.53,0],["2018-01-12",18315.53,18315.53,18315.53,18315.53,0],["2018-01-15",17040.55,17163.15,17040.55,17040.55,80],["2018-01-16",16182.4,16182.4,16182.4,16182.4,10],["2018-01-17",16182.4,16182.4,16182.4,16182.4,0],["2018-01-18",17310.26,17310.26,15054.53,17310.26,190],["2018-01-19",18511.68,18511.68,16697.29,16697.29,70],["2018-01-22",15986.25,17849.67,15986.25,16721.81,30],["2018-01-25",17874.19,17874.19,17874.19,17874.19,130],["2018-01-26",17874.19,17874.19,17874.19,17874.19,0],["2018-01-29",19124.65,19124.65,19124.65,19124.65,420],["2018-01-30",20448.66,20448.66,17800.64,17800.64,20],["2018-01-31",17800.64,17800.64,17800.64,17800.64,0],["2018-02-01",17800.64,17800.64,17800.64,17800.64,0],["2018-02-02",17800.64,17800.64,17800.64,17800.64,0],["2018-02-05",17800.64,17800.64,17800.64,17800.64,0],["2018-02-06",17800.64,17800.64,17800.64,17800.64,0],["2018-02-07",17800.64,17800.64,17800.64,17800.64,0],["2018-02-08",17800.64,17800.64,17800.64,17800.64,0],["2018-02-09",17800.64,17800.64,17800.64,17800.64,0],["2018-02-12",16721.81,16721.81,16721.81,16721.81,10],["2018-02-13",15642.98,15642.98,15642.98,15642.98,10],["2018-02-21",15642.98,15642.98,15642.98,15642.98,0],["2018-02-22",15642.98,15642.98,15642.98,15642.98,0],["2018-02-23",15937.21,15937.21,15937.21,15937.21,10],["2018-02-26",15937.21,15937.21,15937.21,15937.21,0],["2018-02-27",15937.21,15937.21,15937.21,15937.21,0],["2018-02-28",15937.21,15937.21,15937.21,15937.21,10],["2018-03-01",15937.21,15937.21,15937.21,15937.21,0],["2018-03-02",15937.21,15937.21,15937.21,15937.21,0],["2018-03-05",15937.21,15937.21,15937.21,15937.21,0],["2018-03-06",15937.21,15937.21,15937.21,15937.21,0],["2018-03-07",15937.21,15937.21,15937.21,15937.21,0],["2018-03-08",15937.21,15937.21,15937.21,15937.21,0],["2018-03-09",15937.21,15937.21,15937.21,15937.21,0],["2018-03-12",15937.21,15937.21,15937.21,15937.21,0],["2018-03-13",15937.21,15937.21,15937.21,15937.21,0],["2018-03-14",15937.21,15937.21,15937.21,15937.21,0],["2018-03-15",15250.68,15250.68,15250.68,15250.68,10],["2018-03-16",15250.68,15250.68,15250.68,15250.68,0],["2018-03-19",15250.68,15250.68,15250.68,15250.68,0],["2018-03-20",14760.31,16304.99,14760.31,14760.31,30],["2018-03-21",14760.31,14760.31,14760.31,14760.31,0],["2018-03-22",14760.31,14760.31,14760.31,14760.31,0],["2018-03-23",14417.04,14417.04,14417.04,14417.04,10],["2018-03-26",14417.04,14417.04,14417.04,14417.04,0],["2018-03-27",14417.04,14417.04,14417.04,14417.04,0],["2018-03-28",14417.04,14417.04,14417.04,14417.04,0],["2018-03-29",14711.27,14711.27,14711.27,14711.27,30],["2018-03-30",14711.27,14711.27,14711.27,14711.27,0],["2018-04-02",14711.27,14711.27,14711.27,14711.27,0],["2018-04-03",14711.27,14711.27,14711.27,14711.27,0],["2018-04-04",14711.27,14711.27,14711.27,14711.27,0],["2018-04-05",14711.27,14711.27,14711.27,14711.27,0],["2018-04-06",14711.27,14711.27,14711.27,14711.27,0],["2018-04-09",15201.64,15201.64,15201.64,15201.64,10],["2018-04-10",15201.64,15201.64,15201.64,15201.64,0],["2018-04-11",15201.64,15201.64,15201.64,15201.64,20],["2018-04-12",15201.64,15201.64,15201.64,15201.64,0],["2018-04-13",15201.64,15201.64,15201.64,15201.64,0],["2018-04-16",15201.64,15201.64,15201.64,15201.64,0],["2018-04-17",15201.64,15201.64,15201.64,15201.64,0],["2018-04-18",15471.35,15471.35,15446.83,15446.83,121500],["2018-04-19",15446.83,15446.83,15446.83,15446.83,0],["2018-04-20",16525.66,16525.66,16525.66,16525.66,10],["2018-04-23",17678.04,17678.04,16697.29,17678.04,850],["2018-04-24",18903.98,18903.98,18903.98,18903.98,110],["2018-04-26",18903.98,20203.48,17604.49,17604.49,5440],["2018-04-27",18830.42,18830.42,16378.55,16378.55,20],["2018-05-02",16378.55,16378.55,16378.55,16378.55,0],["2018-05-03",16378.55,16378.55,16378.55,16378.55,0],["2018-05-04",15495.87,15495.87,15495.87,15495.87,20],["2018-05-07",15495.87,15495.87,15495.87,15495.87,0],["2018-05-08",15495.87,15495.87,15495.87,15495.87,0],["2018-05-09",16574.7,16574.7,16574.7,16574.7,400],["2018-05-10",17727.08,17727.08,16672.77,16672.77,70],["2018-05-11",16672.77,16672.77,16672.77,16672.77,0],["2018-05-14",16672.77,16672.77,16672.77,16672.77,0],["2018-05-15",16672.77,16672.77,16672.77,16672.77,0],["2018-05-16",16672.77,16672.77,16672.77,16672.77,0],["2018-05-17",17390.99,17390.99,17390.99,17390.99,10],["2018-05-18",18596.56,18596.56,18596.56,18596.56,10],["2018-05-21",19879.08,19879.08,19879.08,19879.08,20],["2018-05-22",21187.25,21264.2,21033.35,21264.2,140],["2018-05-23",19776.47,22751.92,19776.47,21854.16,40],["2018-05-24",23341.88,23341.88,23341.88,23341.88,10],["2018-05-25",23598.39,24957.86,21725.91,21725.91,45220],["2018-05-28",20212.53,20212.53,20212.53,20212.53,10],["2018-05-29",20212.53,20212.53,20212.53,20212.53,0],["2018-05-30",20212.53,21623.31,18801.76,21623.31,760],["2018-05-31",23136.68,23136.68,20109.93,23136.68,580],["2018-06-01",24752.66,24752.66,21520.7,24752.66,14140],["2018-06-04",24752.66,24752.66,24752.66,24752.66,10],["2018-06-05",25650.42,25650.42,25650.42,25650.42,10],["2018-06-06",25137.41,25137.41,25137.41,25137.41,100],["2018-06-07",25137.41,25137.41,25137.41,25137.41,0],["2018-06-08",25137.41,25137.41,25137.41,25137.41,0],["2018-06-11",25137.41,25137.41,25137.41,25137.41,0],["2018-06-12",23393.18,23393.18,23393.18,23393.18,10],["2018-06-13",23393.18,23393.18,23393.18,23393.18,30],["2018-06-14",23393.18,23393.18,23393.18,23393.18,0],["2018-06-15",23393.18,23393.18,23393.18,23393.18,10],["2018-06-18",21802.86,23085.38,21802.86,23085.38,20],["2018-06-19",23085.38,23085.38,23085.38,23085.38,0],["2018-06-20",23085.38,23085.38,23085.38,23085.38,0],["2018-06-21",23085.38,23085.38,23085.38,23085.38,0],["2018-06-22",23085.38,23085.38,23085.38,23085.38,0],["2018-06-25",23085.38,23085.38,23085.38,23085.38,0],["2018-06-26",23085.38,23085.38,23085.38,23085.38,0],["2018-06-27",23085.38,23085.38,23085.38,23085.38,0],["2018-06-28",23085.38,23085.38,23085.38,23085.38,0],["2018-06-29",23085.38,23085.38,23085.38,23085.38,0],["2018-07-02",21469.4,21469.4,21469.4,21469.4,20],["2018-07-03",19981.68,19981.68,19981.68,19981.68,10],["2018-07-04",18622.21,21366.8,18622.21,18724.81,90],["2018-07-05",20032.98,20032.98,18468.3,18468.3,30],["2018-07-06",18468.3,18468.3,18468.3,18468.3,0],["2018-07-09",18468.3,18468.3,18468.3,18468.3,0],["2018-07-10",18468.3,18468.3,18468.3,18468.3,0],["2018-07-11",17955.29,17955.29,17955.29,17955.29,50],["2018-07-12",17955.29,17955.29,17955.29,17955.29,0],["2018-07-13",17955.29,17955.29,17955.29,17955.29,0],["2018-07-16",17955.29,17955.29,17955.29,17955.29,0],["2018-07-17",17955.29,17955.29,17955.29,17955.29,0],["2018-07-18",17955.29,17955.29,17955.29,17955.29,0],["2018-07-19",17955.29,17955.29,17955.29,17955.29,0],["2018-07-20",17955.29,17955.29,17955.29,17955.29,0],["2018-07-23",17955.29,17955.29,17955.29,17955.29,0],["2018-07-24",17955.29,17955.29,17955.29,17955.29,0],["2018-07-25",17955.29,17955.29,17955.29,17955.29,0],["2018-07-26",17955.29,17955.29,17955.29,17955.29,0],["2018-07-27",17955.29,17955.29,17955.29,17955.29,0],["2018-07-30",19212.17,19212.17,19212.17,19212.17,10],["2018-07-31",19212.17,19212.17,19212.17,19212.17,0],["2018-08-01",19212.17,19212.17,19212.17,19212.17,0],["2018-08-02",19212.17,19212.17,19212.17,19212.17,0],["2018-08-03",19212.17,19212.17,19212.17,19212.17,0],["2018-08-06",19212.17,19212.17,19212.17,19212.17,0],["2018-08-07",20520.34,20520.34,19212.17,19212.17,200],["2018-08-08",19237.82,19237.82,19237.82,19237.82,210000],["2018-08-09",19237.82,19237.82,19237.82,19237.82,0],["2018-08-10",17955.29,17955.29,17955.29,17955.29,10],["2018-08-13",19212.17,19212.17,16877.98,16877.98,10010],["2018-08-14",18057.9,18057.9,18057.9,18057.9,10],["2018-08-15",18057.9,18057.9,18057.9,18057.9,0],["2018-08-16",18057.9,18057.9,18057.9,18057.9,0],["2018-08-17",18057.9,18057.9,18057.9,18057.9,0],["2018-08-20",18057.9,18057.9,18057.9,18057.9,58800],["2018-08-21",18057.9,18057.9,18057.9,18057.9,0],["2018-08-22",18057.9,18057.9,18057.9,18057.9,0],["2018-08-23",18057.9,18057.9,18057.9,18057.9,0],["2018-08-24",18057.9,18057.9,18057.9,18057.9,0],["2018-08-27",18057.9,18057.9,18057.9,18057.9,0],["2018-08-28",18057.9,18057.9,18057.9,18057.9,0],["2018-08-29",18057.9,18057.9,18057.9,18057.9,0],["2018-08-30",16929.28,16929.28,16929.28,16929.28,150],["2018-08-31",18109.2,18109.2,15903.26,15903.26,160],["2018-09-04",15903.26,15903.26,15903.26,15903.26,0],["2018-09-05",17006.23,17006.23,15903.26,15903.26,80],["2018-09-06",17006.23,17006.23,15185.05,15903.26,120],["2018-09-07",17006.23,17006.23,15544.16,15544.16,210],["2018-09-10",16621.47,16621.47,15928.91,15928.91,40],["2018-09-11",17031.88,17031.88,17031.88,17031.88,50],["2018-09-12",18211.8,18211.8,16416.27,16416.27,330],["2018-09-13",17544.89,17544.89,17544.89,17544.89,10],["2018-09-14",16493.22,16493.22,16493.22,16493.22,200],["2018-09-17",17647.49,17647.49,16313.67,16313.67,310],["2018-09-18",16313.67,16313.67,16313.67,16313.67,2623435],["2018-09-19",17442.29,17442.29,17442.29,17442.29,280],["2018-09-20",18442.65,18468.3,16518.87,17955.29,230],["2018-09-21",17955.29,17955.29,17955.29,17955.29,500000],["2018-09-24",17955.29,17955.29,17955.29,17955.29,0],["2018-09-25",17955.29,17955.29,17955.29,17955.29,0],["2018-09-26",17955.29,17955.29,17955.29,17955.29,0],["2018-09-27",17955.29,17955.29,17955.29,17955.29,0],["2018-09-28",18468.3,18468.3,18468.3,18468.3,50],["2018-10-01",18468.3,18468.3,18468.3,18468.3,0],["2018-10-02",18468.3,18468.3,18468.3,18468.3,0],["2018-10-03",18468.3,18468.3,18468.3,18468.3,0],["2018-10-04",18468.3,18468.3,18468.3,18468.3,0],["2018-10-05",18468.3,18468.3,18468.3,18468.3,0],["2018-10-08",18468.3,18468.3,18468.3,18468.3,0],["2018-10-09",17185.78,17185.78,17185.78,17185.78,30],["2018-10-10",17185.78,17185.78,17185.78,17185.78,0],["2018-10-11",16672.77,16672.77,16672.77,16672.77,50],["2018-10-12",16672.77,16672.77,16672.77,16672.77,0],["2018-10-15",17698.79,17698.79,17698.79,17698.79,10],["2018-10-16",18724.81,18724.81,18724.81,18724.81,30],["2018-10-17",19494.32,19494.32,19494.32,19494.32,80],["2018-10-18",19494.32,19494.32,19494.32,19494.32,10],["2018-10-19",20263.83,20263.83,18160.5,18160.5,288010],["2018-10-22",17467.94,17698.79,17467.94,17698.79,2970],["2018-10-23",17955.29,17955.29,17955.29,17955.29,4000],["2018-10-24",17955.29,17955.29,17955.29,17955.29,0],["2018-10-25",16724.07,16775.38,16724.07,16775.38,310],["2018-10-26",16775.38,17698.79,15903.26,17698.79,230],["2018-10-29",17698.79,17698.79,17698.79,17698.79,300000],["2018-10-30",18930.01,18930.01,16467.57,16467.57,60],["2018-10-31",15903.26,15903.26,15338.95,15338.95,70],["2018-11-01",15051.94,15051.94,15051.94,15051.94,100],["2018-11-02",15051.94,15051.94,15051.94,15051.94,0],["2018-11-05",15051.94,15051.94,15051.94,15051.94,0],["2018-11-06",15996.06,16103.96,14566.39,14566.39,220],["2018-11-07",15564.46,15564.46,14566.39,14566.39,80],["2018-11-08",14566.39,14566.39,14566.39,14566.39,0],["2018-11-09",15564.46,15564.46,14782.19,14782.19,60],["2018-11-12",15807.23,15807.23,13784.12,14566.39,60],["2018-11-13",13595.3,13595.3,13568.33,13568.33,110],["2018-11-14",14512.44,14512.44,13487.4,14296.65,160],["2018-11-15",15294.71,15294.71,13649.25,13649.25,210],["2018-11-16",14566.39,14593.37,14566.39,14593.37,100],["2018-11-19",14566.39,15375.64,14296.65,14296.65,190],["2018-11-20",14296.65,14296.65,14296.65,14296.65,20],["2018-11-21",14026.9,14026.9,14026.9,14026.9,30],["2018-11-22",13757.15,13757.15,13757.15,13757.15,20],["2018-11-23",13514.38,13514.38,13514.38,13514.38,20],["2018-11-26",13487.4,13487.4,13487.4,13487.4,20],["2018-11-27",13217.65,14431.52,12974.88,14431.52,360],["2018-11-28",15348.66,15375.64,14431.52,14431.52,90],["2018-11-29",15375.64,15375.64,15375.64,15375.64,50],["2018-11-30",16238.83,16238.83,16238.83,16238.83,70],["2018-12-03",15159.84,15375.64,15159.84,15159.84,800350],["2018-12-04",14296.65,14296.65,14296.65,14296.65,40],["2018-12-05",14539.42,14539.42,14539.42,14539.42,260],["2018-12-06",14134.8,14134.8,14134.8,14134.8,2575140],["2018-12-07",14026.9,14997.99,14026.9,14296.65,140],["2018-12-10",14296.65,14296.65,14296.65,14296.65,970],["2018-12-11",14296.65,14296.65,14296.65,14296.65,0],["2018-12-12",14296.65,14296.65,14296.65,14296.65,190],["2018-12-13",13757.15,14566.39,13757.15,14566.39,220],["2018-12-14",14566.39,14566.39,14566.39,14566.39,3470],["2018-12-17",14296.65,14296.65,14296.65,14296.65,4000],["2018-12-18",14566.39,14566.39,14566.39,14566.39,50],["2018-12-19",13622.28,13622.28,13622.28,13622.28,10],["2018-12-20",14026.9,14296.65,14026.9,14296.65,100],["2018-12-21",14296.65,14296.65,14296.65,14296.65,0],["2018-12-24",14566.39,14566.39,14539.42,14566.39,350],["2018-12-25",14296.65,14296.65,14296.65,14296.65,300],["2018-12-26",14026.9,14296.65,14026.9,14296.65,380],["2018-12-27",14836.14,14836.14,14566.39,14836.14,450],["2018-12-28",14566.39,14566.39,14566.39,14566.39,30],["2019-01-02",14836.14,15105.89,14836.14,15105.89,4270],["2019-01-03",15105.89,15105.89,15105.89,15105.89,0],["2019-01-04",15105.89,15105.89,15105.89,15105.89,0],["2019-01-07",16076.98,16076.98,16076.98,16076.98,50],["2019-01-08",17182.95,17182.95,17182.95,17182.95,50],["2019-01-09",17263.87,17263.87,16724.38,16724.38,3000],["2019-01-10",16184.88,17803.37,16184.88,17803.37,27020],["2019-01-11",17803.37,17803.37,17803.37,17803.37,77000],["2019-01-14",17803.37,17803.37,17803.37,17803.37,0],["2019-01-15",18073.12,18073.12,18073.12,18073.12,100],["2019-01-16",16994.13,16994.13,16886.23,16886.23,94966],["2019-01-17",15915.13,16184.88,15915.13,16184.88,84696],["2019-01-18",16184.88,16184.88,16184.88,16184.88,0],["2019-01-21",16724.38,16724.38,15645.39,15645.39,4840],["2019-01-22",15645.39,15645.39,15645.39,15645.39,50],["2019-01-23",15645.39,15645.39,15645.39,15645.39,0],["2019-01-24",15645.39,15645.39,15645.39,15645.39,1370],["2019-01-25",15645.39,15645.39,15645.39,15645.39,0],["2019-01-28",16184.88,16184.88,15645.39,15645.39,10340],["2019-01-29",15645.39,15645.39,15645.39,15645.39,0],["2019-01-30",15645.39,15645.39,15645.39,15645.39,0],["2019-01-31",15645.39,15645.39,15645.39,15645.39,0],["2019-02-01",14620.34,15645.39,14620.34,15645.39,420],["2019-02-11",16724.38,16724.38,16724.38,16724.38,120],["2019-02-12",16724.38,16724.38,16724.38,16724.38,0],["2019-02-13",16724.38,16724.38,16724.38,16724.38,0],["2019-02-14",16724.38,16724.38,16724.38,16724.38,0],["2019-02-15",16724.38,16724.38,16724.38,16724.38,0],["2019-02-18",16724.38,16724.38,16724.38,16724.38,0],["2019-02-19",16724.38,16724.38,16724.38,16724.38,0],["2019-02-20",16724.38,16724.38,16724.38,16724.38,0],["2019-02-21",16724.38,16724.38,16724.38,16724.38,0],["2019-02-22",16724.38,16724.38,16724.38,16724.38,0],["2019-02-25",16211.86,16211.86,16211.86,16211.86,10],["2019-02-26",16184.88,16184.88,16184.88,16184.88,50],["2019-02-27",15132.86,15132.86,15105.89,15105.89,50],["2019-02-28",14053.87,15645.39,14053.87,15645.39,230],["2019-03-01",15645.39,15645.39,15645.39,15645.39,0],["2019-03-04",16589.5,16589.5,16589.5,16589.5,10],["2019-03-05",16184.88,16184.88,16184.88,16184.88,50],["2019-03-06",16184.88,16184.88,16184.88,16184.88,0],["2019-03-07",16184.88,16184.88,16184.88,16184.88,0],["2019-03-08",16184.88,16184.88,16184.88,16184.88,0],["2019-03-11",17236.9,17263.87,17236.9,17263.87,1980],["2019-03-12",17263.87,17263.87,17263.87,17263.87,0],["2019-03-13",17263.87,17263.87,17263.87,17263.87,0],["2019-03-14",17263.87,17263.87,17263.87,17263.87,0],["2019-03-15",16076.98,16076.98,16076.98,16076.98,20],["2019-03-18",14997.99,14997.99,14997.99,14997.99,100],["2019-03-19",15375.64,15375.64,15375.64,15375.64,20],["2019-03-20",15105.89,15645.39,15105.89,15645.39,50],["2019-03-21",15375.64,15645.39,15105.89,15645.39,200],["2019-03-22",15105.89,15645.39,14863.12,14863.12,190],["2019-03-25",14863.12,14863.12,14863.12,14863.12,0],["2019-03-26",14863.12,14863.12,14863.12,14863.12,0],["2019-03-27",15834.21,15834.21,15834.21,15834.21,50],["2019-03-28",15078.91,15105.89,15078.91,15105.89,60],["2019-03-29",15105.89,15105.89,15105.89,15105.89,0],["2019-04-01",15105.89,15105.89,15105.89,15105.89,0],["2019-04-02",15105.89,15105.89,15105.89,15105.89,0],["2019-04-03",15105.89,15105.89,15105.89,15105.89,0],["2019-04-04",15105.89,15105.89,15105.89,15105.89,0],["2019-04-05",15105.89,15105.89,15105.89,15105.89,0],["2019-04-08",15105.89,15105.89,15105.89,15105.89,0],["2019-04-09",16130.93,16157.91,16130.93,16157.91,100],["2019-04-10",16157.91,16157.91,16157.91,16157.91,0],["2019-04-11",16157.91,16157.91,16157.91,16157.91,0],["2019-04-12",15645.39,15645.39,15645.39,15645.39,10],["2019-04-16",15645.39,15645.39,15645.39,15645.39,0],["2019-04-17",15645.39,15645.39,15645.39,15645.39,0],["2019-04-18",15645.39,15645.39,15645.39,15645.39,0],["2019-04-19",15645.39,15645.39,15645.39,15645.39,0],["2019-04-22",15645.39,15645.39,15645.39,15645.39,0],["2019-04-23",15645.39,15645.39,15645.39,15645.39,0],["2019-04-24",15645.39,15645.39,15645.39,15645.39,0],["2019-04-25",15645.39,15645.39,15645.39,15645.39,0],["2019-04-26",15645.39,15645.39,15645.39,15645.39,0],["2019-05-02",15645.39,15645.39,15645.39,15645.39,0],["2019-05-03",15645.39,15645.39,15645.39,15645.39,0],["2019-05-06",15645.39,15645.39,15645.39,15645.39,0],["2019-05-07",15105.89,15105.89,14566.39,14566.39,330],["2019-05-08",14566.39,14566.39,14566.39,14566.39,0],["2019-05-09",14566.39,14566.39,14566.39,14566.39,0],["2019-05-10",14566.39,14566.39,14566.39,14566.39,0],["2019-05-13",14566.39,14566.39,14566.39,14566.39,0],["2019-05-14",14836.14,15105.89,14836.14,15105.89,170],["2019-05-15",14566.39,16157.91,14566.39,16157.91,330],["2019-05-16",16184.88,16184.88,16184.88,16184.88,50],["2019-05-17",16184.88,16184.88,16184.88,16184.88,0],["2019-05-20",15105.89,16724.38,15051.94,16724.38,240],["2019-05-21",16724.38,16724.38,16724.38,16724.38,0],["2019-05-22",16724.38,16724.38,16724.38,16724.38,0],["2019-05-23",16752.72,17858.23,16752.72,17858.23,100],["2019-05-24",17858.23,17858.23,17858.23,17858.23,0],["2019-05-27",17574.77,17574.77,17574.77,17574.77,10],["2019-05-28",17007.84,17007.84,17007.84,17007.84,759390],["2019-05-29",17007.84,17007.84,17007.84,17007.84,0],["2019-05-30",15873.99,16440.91,15873.99,16440.91,100],["2019-05-31",16440.91,16440.91,16440.91,16440.91,0],["2019-06-03",16440.91,16440.91,16440.91,16440.91,0],["2019-06-04",16440.91,16440.91,16440.91,16440.91,0],["2019-06-05",16440.91,16440.91,16440.91,16440.91,0],["2019-06-06",15363.75,15363.75,15363.75,15363.75,20],["2019-06-07",16412.57,16412.57,16412.57,16412.57,200],["2019-06-10",16412.57,16412.57,16412.57,16412.57,0],["2019-06-11",16412.57,16412.57,16412.57,16412.57,0],["2019-06-12",16440.91,16440.91,15307.06,15307.06,30],["2019-06-13",15307.06,15307.06,15307.06,15307.06,50],["2019-06-14",14740.13,16355.87,14740.13,16355.87,320],["2019-06-17",15307.06,15307.06,15307.06,15307.06,10],["2019-06-18",15307.06,15307.06,15307.06,15307.06,0],["2019-06-19",15307.06,15307.06,15307.06,15307.06,0],["2019-06-20",16157.45,16157.45,16157.45,16157.45,100],["2019-06-21",16157.45,16157.45,16157.45,16157.45,0],["2019-06-24",17007.84,17007.84,17007.84,17007.84,140],["2019-06-25",17007.84,17007.84,17007.84,17007.84,0],["2019-06-26",17007.84,17007.84,17007.84,17007.84,0],["2019-06-27",17007.84,17007.84,17007.84,17007.84,0],["2019-06-28",15873.99,15873.99,15873.99,15873.99,10],["2019-07-01",14768.48,16979.5,14768.48,16979.5,210],["2019-07-02",16979.5,16979.5,16979.5,16979.5,0],["2019-07-03",17007.84,17007.84,17007.84,17007.84,110],["2019-07-04",17007.84,17007.84,17007.84,17007.84,0],["2019-07-05",15987.37,15987.37,15987.37,15987.37,10],["2019-07-08",15250.36,15250.36,15250.36,15250.36,10],["2019-07-09",16299.18,16299.18,16299.18,16299.18,200],["2019-07-10",17007.84,17007.84,17007.84,17007.84,110],["2019-07-11",17007.84,17007.84,17007.84,17007.84,0],["2019-07-12",15873.99,15873.99,15873.99,15873.99,20],["2019-07-15",16979.5,16979.5,16979.5,16979.5,120],["2019-07-16",16979.5,16979.5,16979.5,16979.5,0],["2019-07-17",16979.5,16979.5,16979.5,16979.5,0],["2019-07-18",16979.5,16979.5,16979.5,16979.5,0],["2019-07-19",15817.29,17007.84,15817.29,17007.84,80],["2019-07-22",15817.29,15817.29,15817.29,15817.29,10],["2019-07-23",15873.99,16922.8,15817.29,16922.8,130],["2019-07-24",16922.8,16922.8,16922.8,16922.8,0],["2019-07-25",17007.84,17007.84,17007.84,17007.84,20],["2019-07-26",15873.99,15873.99,15817.29,15817.29,60],["2019-07-29",16922.8,16922.8,16922.8,16922.8,120],["2019-07-30",17007.84,17007.84,17007.84,17007.84,100],["2019-07-31",17007.84,17007.84,17007.84,17007.84,0],["2019-08-01",17007.84,17007.84,17007.84,17007.84,0],["2019-08-02",17007.84,18141.7,17007.84,18141.7,120],["2019-08-05",16894.46,16894.46,16894.46,16894.46,10],["2019-08-06",16894.46,16894.46,16894.46,16894.46,0],["2019-08-07",16440.91,17007.84,16440.91,17007.84,60],["2019-08-08",17007.84,17007.84,17007.84,17007.84,0],["2019-08-09",17007.84,17007.84,17007.84,17007.84,10],["2019-08-12",17007.84,17007.84,17007.84,17007.84,0],["2019-08-13",17007.84,17007.84,17007.84,17007.84,0],["2019-08-14",17007.84,17007.84,17007.84,17007.84,0],["2019-08-15",17007.84,17007.84,17007.84,17007.84,0],["2019-08-16",15902.33,15902.33,15817.29,15817.29,50],["2019-08-19",15817.29,15817.29,15817.29,15817.29,0],["2019-08-20",15817.29,15817.29,15817.29,15817.29,0],["2019-08-21",16922.8,16922.8,16922.8,16922.8,30],["2019-08-22",15817.29,15817.29,15788.95,15788.95,60],["2019-08-23",15788.95,15788.95,15788.95,15788.95,0],["2019-08-26",15788.95,15788.95,15788.95,15788.95,0],["2019-08-27",16809.42,16837.76,16809.42,16837.76,60],["2019-08-28",15675.56,15675.56,15675.56,15675.56,40],["2019-08-29",15363.75,15363.75,15023.59,15023.59,70],["2019-08-30",14881.86,14881.86,14881.86,14881.86,20],["2019-09-03",15873.99,15902.33,15873.99,15902.33,40],["2019-09-04",16866.11,17007.84,16866.11,17007.84,80],["2019-09-05",16044.06,16044.06,16044.06,16044.06,20],["2019-09-06",16044.06,16044.06,16044.06,16044.06,0],["2019-09-09",17149.57,17149.57,17149.57,17149.57,20],["2019-09-10",17149.57,17149.57,17149.57,17149.57,0],["2019-09-11",17433.04,17433.04,17433.04,17433.04,37000],["2019-09-12",17433.04,17433.04,17433.04,17433.04,0],["2019-09-13",17433.04,17433.04,17433.04,17433.04,0],["2019-09-16",17433.04,17433.04,17433.04,17433.04,0],["2019-09-17",17433.04,17433.04,17433.04,17433.04,0],["2019-09-18",17433.04,17433.04,17433.04,17433.04,0],["2019-09-19",17433.04,17433.04,17433.04,17433.04,0],["2019-09-20",17433.04,17433.04,17433.04,17433.04,0],["2019-09-23",17433.04,17433.04,17433.04,17433.04,0],["2019-09-24",17433.04,17433.04,17433.04,17433.04,0],["2019-09-25",17433.04,17433.04,17433.04,17433.04,0],["2019-09-26",17433.04,17433.04,17433.04,17433.04,0],["2019-09-27",16214.14,16214.14,16214.14,16214.14,20],["2019-09-30",17348.0,17348.0,17348.0,17348.0,30],["2019-10-01",17348.0,17348.0,17348.0,17348.0,0],["2019-10-02",17348.0,17348.0,17348.0,17348.0,0],["2019-10-03",17348.0,17348.0,17348.0,17348.0,0],["2019-10-04",17348.0,17348.0,17348.0,17348.0,0],["2019-10-07",17348.0,17348.0,17348.0,17348.0,0],["2019-10-08",17007.84,17007.84,17007.84,17007.84,100],["2019-10-09",17007.84,17007.84,17007.84,17007.84,100],["2019-10-10",17291.31,17291.31,17291.31,17291.31,20000],["2019-10-11",17291.31,17291.31,17291.31,17291.31,0],["2019-10-14",17291.31,17291.31,17291.31,17291.31,0],["2019-10-15",16129.1,16129.1,16129.1,16129.1,30],["2019-10-16",15136.98,15136.98,15108.63,15108.63,160],["2019-10-17",15108.63,15108.63,15108.63,15108.63,0],["2019-10-18",15108.63,15108.63,15108.63,15108.63,0],["2019-10-21",14513.36,15873.99,14513.36,15873.99,435480],["2019-10-22",14796.82,14796.82,14796.82,14796.82,10],["2019-10-23",14796.82,14796.82,14796.82,14796.82,0],["2019-10-24",14229.89,15732.25,14229.89,15732.25,70],["2019-10-25",15307.06,15307.06,14683.44,14683.44,90],["2019-10-28",14683.44,14683.44,14683.44,14683.44,0],["2019-10-29",14740.13,14740.13,14740.13,14740.13,10],["2019-10-30",14740.13,14740.13,14740.13,14740.13,0],["2019-10-31",15307.06,15307.06,15307.06,15307.06,10],["2019-11-01",15307.06,15307.06,15307.06,15307.06,0],["2019-11-04",16299.18,16327.53,16299.18,16327.53,60],["2019-11-05",16214.14,16214.14,16214.14,16214.14,1590],["2019-11-06",16214.14,16214.14,16214.14,16214.14,0],["2019-11-07",16214.14,16214.14,16214.14,16214.14,0],["2019-11-08",17348.0,17348.0,17348.0,17348.0,10],["2019-11-11",17433.04,17433.04,17433.04,17433.04,2000],["2019-11-12",17433.04,17433.04,17433.04,17433.04,0],["2019-11-13",17433.04,18595.24,17433.04,18595.24,20],["2019-11-14",18595.24,18595.24,18595.24,18595.24,0],["2019-11-15",18595.24,18595.24,18595.24,18595.24,0],["2019-11-18",18141.7,18141.7,18141.7,18141.7,10],["2019-11-19",17007.84,19162.17,17007.84,19162.17,20],["2019-11-20",19162.17,19162.17,19162.17,19162.17,0],["2019-11-21",18708.63,18708.63,18708.63,18708.63,10],["2019-11-22",19842.48,19842.48,19842.48,19842.48,40],["2019-11-25",18657.86,18657.86,18657.86,18657.86,10],["2019-11-26",17769.39,17769.39,17769.39,17769.39,410],["2019-11-27",18065.54,18657.86,16525.53,16673.61,178480],["2019-11-28",17828.62,17828.62,15696.29,15696.29,50],["2019-11-29",16792.07,16792.07,16792.07,16792.07,10],["2019-12-02",17177.07,17177.07,17177.07,17177.07,10],["2019-12-03",18361.7,18361.7,18361.7,18361.7,10],["2019-12-04",18361.7,18361.7,18361.7,18361.7,0],["2019-12-05",18361.7,18361.7,18361.7,18361.7,0],["2019-12-06",18954.01,18954.01,18954.01,18954.01,10],["2019-12-09",18954.01,18954.01,18954.01,18954.01,0],["2019-12-10",18954.01,18954.01,18954.01,18954.01,0],["2019-12-11",18954.01,18954.01,18954.01,18954.01,0],["2019-12-12",18954.01,18954.01,18954.01,18954.01,0],["2019-12-13",18954.01,18954.01,18954.01,18954.01,0],["2019-12-16",18954.01,18954.01,18954.01,18954.01,0],["2019-12-17",18954.01,18954.01,18954.01,18954.01,0],["2019-12-18",18954.01,18954.01,18954.01,18954.01,20],["2019-12-19",18954.01,18954.01,18954.01,18954.01,0],["2019-12-20",18954.01,18954.01,18954.01,18954.01,0],["2019-12-23",18954.01,18954.01,18954.01,18954.01,0],["2019-12-24",18954.01,18954.01,18954.01,18954.01,0],["2019-12-25",17650.92,17650.92,17650.92,17650.92,40],["2019-12-26",17650.92,17650.92,17650.92,17650.92,0],["2019-12-27",17650.92,17650.92,17650.92,17650.92,0],["2019-12-30",17650.92,17650.92,17650.92,17650.92,0],["2019-12-31",17650.92,17650.92,17650.92,17650.92,0],["2020-01-02",17650.92,17650.92,17650.92,17650.92,0],["2020-01-03",17650.92,17650.92,17650.92,17650.92,0],["2020-01-06",17650.92,17650.92,17650.92,17650.92,0],["2020-01-07",16466.3,18835.55,16466.3,18835.55,20],["2020-01-08",18835.55,18835.55,18835.55,18835.55,0],["2020-01-09",18835.55,18835.55,18835.55,18835.55,0],["2020-01-10",18835.55,18835.55,18835.55,18835.55,0],["2020-01-13",18835.55,18835.55,18835.55,18835.55,0],["2020-01-14",17532.46,17532.46,17532.46,17532.46,10],["2020-01-15",18361.7,18361.7,18361.7,18361.7,10],["2020-01-16",18361.7,18361.7,18361.7,18361.7,0],["2020-01-17",18361.7,18361.7,18361.7,18361.7,0],["2020-01-20",18361.7,18361.7,18361.7,18361.7,0],["2020-01-21",18361.7,18361.7,18361.7,18361.7,0],["2020-01-22",18361.7,18361.7,18361.7,18361.7,0],["2020-01-30",18361.7,18361.7,18361.7,18361.7,0],["2020-01-31",18361.7,18361.7,18361.7,18361.7,0],["2020-02-03",18361.7,18361.7,18361.7,18361.7,0],["2020-02-04",19546.33,19635.17,18361.7,18361.7,100],["2020-02-05",17117.84,17117.84,17088.23,17088.23,40],["2020-02-06",17739.77,17739.77,17739.77,17739.77,300],["2020-02-07",17739.77,17739.77,17739.77,17739.77,0],["2020-02-10",18924.4,18924.4,16525.53,16525.53,30],["2020-02-11",15429.75,15429.75,15400.14,15400.14,30],["2020-02-12",16466.3,16466.3,15637.06,15637.06,100],["2020-02-13",15429.75,15459.37,15400.14,15459.37,90],["2020-02-14",14896.67,16347.84,14807.82,16347.84,100],["2020-02-17",15281.67,15281.67,15222.44,15222.44,90],["2020-02-18",15222.44,15222.44,14807.82,14807.82,140],["2020-02-19",14807.82,14807.82,14807.82,14807.82,250],["2020-02-20",14807.82,14807.82,14807.82,14807.82,0],["2020-02-21",15814.75,15844.37,15814.75,15844.37,90],["2020-02-24",16288.6,16288.6,16288.6,16288.6,130],["2020-02-25",16288.6,16288.6,16288.6,16288.6,0],["2020-02-26",16288.6,16288.6,16288.6,16288.6,0],["2020-02-27",16940.15,16940.15,16940.15,16940.15,20],["2020-02-28",16288.6,16288.6,16288.6,16288.6,10],["2020-03-02",16288.6,16288.6,16288.6,16288.6,0],["2020-03-03",16288.6,16288.6,16288.6,16288.6,10],["2020-03-04",16288.6,16288.6,16288.6,16288.6,0],["2020-03-05",16288.6,16288.6,16288.6,16288.6,0],["2020-03-06",16288.6,16288.6,16288.6,16288.6,0],["2020-03-09",15163.21,15163.21,15163.21,15163.21,10],["2020-03-10",16199.76,16199.76,16199.76,16199.76,10],["2020-03-11",16199.76,16199.76,16199.76,16199.76,0],["2020-03-12",16199.76,16199.76,15074.36,15074.36,40],["2020-03-13",15074.36,15074.36,15074.36,15074.36,0],["2020-03-16",15992.45,16110.91,15992.45,16110.91,270],["2020-03-17",16495.91,16495.91,14985.52,16495.91,1070],["2020-03-18",16525.53,17591.69,16525.53,17591.69,210],["2020-03-19",17769.39,18243.24,17769.39,18243.24,133220],["2020-03-20",17769.39,17769.39,17769.39,17769.39,5950],["2020-03-23",17769.39,17769.39,16880.92,16880.92,5460],["2020-03-24",16880.92,16880.92,16880.92,16880.92,270],["2020-03-25",15755.52,17473.23,15725.91,17473.23,190],["2020-03-26",17473.23,17473.23,17473.23,17473.23,110],["2020-03-27",18657.86,18657.86,18657.86,18657.86,10],["2020-03-30",17473.23,17473.23,17473.23,17473.23,60],["2020-03-31",17769.39,17769.39,17473.23,17473.23,1500],["2020-04-01",17769.39,17769.39,17769.39,17769.39,110],["2020-04-03",17769.39,17769.39,17769.39,17769.39,0],["2020-04-06",17769.39,17769.39,17769.39,17769.39,40],["2020-04-07",17769.39,17769.39,17769.39,17769.39,100],["2020-04-08",17769.39,17769.39,17769.39,17769.39,0],["2020-04-09",17769.39,17769.39,17769.39,17769.39,10],["2020-04-10",17769.39,17769.39,17769.39,17769.39,0],["2020-04-13",17769.39,17769.39,17769.39,17769.39,0],["2020-04-14",17769.39,17769.39,17769.39,17769.39,400],["2020-04-15",17769.39,17769.39,17769.39,17769.39,0],["2020-04-16",17769.39,17769.39,17769.39,17769.39,0],["2020-04-17",18924.4,18924.4,18361.7,18361.7,220],["2020-04-20",18361.7,18361.7,18361.7,18361.7,0],["2020-04-21",18361.7,18361.7,18361.7,18361.7,0],["2020-04-22",17088.23,17088.23,17088.23,17088.23,200],["2020-04-23",17088.23,17088.23,17088.23,17088.23,0],["2020-04-24",17088.23,17088.23,17088.23,17088.23,0],["2020-04-27",18272.85,18272.85,16643.99,16643.99,30],["2020-04-28",16643.99,16643.99,16643.99,16643.99,0],["2020-04-29",16643.99,16643.99,16643.99,16643.99,0],["2020-05-04",17769.39,17799.0,17769.39,17769.39,30],["2020-05-05",17769.39,17769.39,17769.39,17769.39,0],["2020-05-06",18361.7,19013.24,18361.7,19013.24,704100],["2020-05-07",19013.24,19013.24,19013.24,19013.24,100],["2020-05-08",19013.24,19013.24,19013.24,19013.24,0],["2020-05-11",19013.24,19013.24,19013.24,19013.24,0],["2020-05-12",18361.7,18361.7,18361.7,18361.7,70],["2020-05-13",18657.86,18954.01,18657.86,18954.01,50],["2020-05-14",18954.01,18954.01,17710.16,17710.16,160],["2020-05-15",16584.76,16584.76,16584.76,16584.76,30],["2020-05-18",17739.77,17739.77,17739.77,17739.77,10],["2020-05-19",16614.38,16614.38,16614.38,16614.38,10],["2020-05-20",17177.07,17769.39,17177.07,17769.39,160],["2020-05-21",17923.9,19005.52,17923.9,19005.52,130],["2020-05-22",18541.97,18541.97,18541.97,18541.97,250],["2020-05-25",18541.97,18541.97,18541.97,18541.97,100],["2020-05-26",18541.97,18541.97,18541.97,18541.97,350050],["2020-05-27",18851.0,19160.03,18851.0,19160.03,120],["2020-05-28",18541.97,18541.97,18541.97,18541.97,100],["2020-05-29",17923.9,18232.94,17923.9,18232.94,666770],["2020-06-01",19407.26,19407.26,19407.26,19407.26,10],["2020-06-02",19407.26,19407.26,19407.26,19407.26,0],["2020-06-03",19407.26,19407.26,19407.26,19407.26,115000],["2020-06-04",19345.45,19407.26,19345.45,19407.26,160],["2020-06-05",19407.26,19407.26,19407.26,19407.26,0],["2020-06-08",19407.26,19407.26,19407.26,19407.26,0],["2020-06-09",19407.26,19407.26,19407.26,19407.26,0],["2020-06-10",18078.42,18078.42,18078.42,18078.42,10],["2020-06-11",16873.19,18541.97,16842.29,16873.19,130],["2020-06-12",16069.71,18047.52,16069.71,18047.52,110],["2020-06-15",18047.52,18047.52,18047.52,18047.52,0],["2020-06-16",18047.52,18047.52,18047.52,18047.52,0],["2020-06-17",18047.52,18047.52,18047.52,18047.52,0],["2020-06-18",18047.52,18047.52,18047.52,18047.52,0],["2020-06-19",18047.52,18047.52,18047.52,18047.52,0],["2020-06-22",16842.29,16842.29,16842.29,16842.29,10],["2020-06-23",18016.61,18016.61,18016.61,18016.61,200],["2020-06-24",18016.61,18016.61,18016.61,18016.61,0],["2020-06-25",18016.61,18016.61,18016.61,18016.61,0],["2020-06-26",18016.61,18016.61,18016.61,18016.61,0],["2020-06-29",16811.39,16811.39,16780.48,16780.48,30],["2020-06-30",17923.9,17954.81,15791.58,17954.81,230],["2020-07-01",16718.68,19160.03,16718.68,18541.97,510],["2020-07-02",19747.2,19778.1,17244.03,17244.03,60],["2020-07-03",18418.36,18449.26,16224.22,18449.26,330],["2020-07-06",18541.97,18541.97,18541.97,18541.97,515029],["2020-07-07",17244.03,17305.84,17244.03,17305.84,40],["2020-07-08",17274.93,17305.84,17274.93,17305.84,40],["2020-07-09",17305.84,17305.84,17305.84,17305.84,10],["2020-07-10",17305.84,18511.07,16687.77,18511.07,40],["2020-07-13",17244.03,17244.03,17244.03,17244.03,40],["2020-07-14",16316.93,17305.84,16316.93,17305.84,70],["2020-07-15",18511.07,18511.07,17923.9,17923.9,130],["2020-07-16",18541.97,18541.97,18541.97,18541.97,70],["2020-07-17",18541.97,18541.97,18541.97,18541.97,0],["2020-07-20",18541.97,18541.97,18541.97,18541.97,0],["2020-07-21",17336.74,17336.74,17336.74,17336.74,10],["2020-07-22",18541.97,18541.97,17367.64,17367.64,40],["2020-07-23",18541.97,18541.97,18541.97,18541.97,80],["2020-07-24",18541.97,18541.97,18541.97,18541.97,0],["2020-07-27",18541.97,18541.97,18541.97,18541.97,0],["2020-07-28",18541.97,18541.97,18541.97,18541.97,0],["2020-07-29",18541.97,18541.97,18541.97,18541.97,0],["2020-07-30",18541.97,18541.97,18541.97,18541.97,0],["2020-07-31",18541.97,18541.97,18541.97,18541.97,0],["2020-08-03",18541.97,18541.97,18541.97,18541.97,0],["2020-08-04",18541.97,18541.97,18541.97,18541.97,0],["2020-08-05",18541.97,18541.97,18541.97,18541.97,0],["2020-08-06",18541.97,18541.97,18541.97,18541.97,0],["2020-08-07",18541.97,18541.97,18541.97,18541.97,0],["2020-08-10",18541.97,18541.97,18541.97,18541.97,0],["2020-08-11",18541.97,18541.97,18541.97,18541.97,0],["2020-08-12",17244.03,17244.03,17244.03,17244.03,20],["2020-08-13",17244.03,17244.03,17244.03,17244.03,0],["2020-08-14",17244.03,17244.03,17244.03,17244.03,0],["2020-08-17",17244.03,17244.03,17244.03,17244.03,0],["2020-08-18",17244.03,17244.03,17244.03,17244.03,0],["2020-08-19",17244.03,17244.03,17244.03,17244.03,0],["2020-08-20",18449.26,18449.26,18449.26,18449.26,20],["2020-08-21",18449.26,18449.26,18449.26,18449.26,0],["2020-08-24",18449.26,18449.26,18449.26,18449.26,0],["2020-08-25",18449.26,18449.26,18449.26,18449.26,0],["2020-08-26",18449.26,18449.26,18449.26,18449.26,0],["2020-08-27",18449.26,18449.26,18449.26,18449.26,0],["2020-08-28",18541.97,18541.97,18541.97,18541.97,20],["2020-08-31",18541.97,18541.97,18541.97,18541.97,0],["2020-09-01",18541.97,18541.97,18541.97,18541.97,0],["2020-09-03",18541.97,18541.97,18541.97,18541.97,0],["2020-09-04",18541.97,18541.97,18541.97,18541.97,0],["2020-09-07",18541.97,18541.97,18541.97,18541.97,0],["2020-09-08",18541.97,18541.97,18541.97,18541.97,0],["2020-09-09",18541.97,18541.97,18541.97,18541.97,0],["2020-09-10",18541.97,18541.97,18541.97,18541.97,0],["2020-09-11",17614.87,17614.87,17614.87,17614.87,20],["2020-09-14",18820.1,18820.1,18820.1,18820.1,130],["2020-09-15",18820.1,18820.1,18820.1,18820.1,0],["2020-09-16",18820.1,18820.1,18820.1,18820.1,0],["2020-09-17",19160.03,19160.03,19160.03,19160.03,20],["2020-09-18",19160.03,19160.03,19160.03,19160.03,0],["2020-09-21",18541.97,18541.97,18541.97,18541.97,1510],["2020-09-22",19160.03,19160.03,19160.03,19160.03,20],["2020-09-23",19160.03,19160.03,19160.03,19160.03,0],["2020-09-24",17831.19,19160.03,17831.19,19160.03,190],["2020-09-25",19160.03,19160.03,19160.03,19160.03,20],["2020-09-28",17831.19,19160.03,17831.19,19160.03,120],["2020-09-29",17831.19,19160.03,17831.19,19160.03,130],["2020-09-30",19160.03,19160.03,19160.03,19160.03,410],["2020-10-01",19160.03,19160.03,19160.03,19160.03,0],["2020-10-02",19160.03,19160.03,19160.03,19160.03,0],["2020-10-05",19160.03,19160.03,19160.03,19160.03,0],["2020-10-06",17862.1,17862.1,17831.19,17831.19,30],["2020-10-07",17614.87,17614.87,17614.87,17614.87,10],["2020-10-08",18541.97,18820.1,18541.97,18820.1,150],["2020-10-09",17553.06,17553.06,17522.16,17522.16,160],["2020-10-12",16440.55,18727.39,16440.55,18727.39,210],["2020-10-13",17429.45,18541.97,17429.45,18541.97,170],["2020-10-14",19160.03,19160.03,19160.03,19160.03,20],["2020-10-15",19160.03,19160.03,19160.03,19160.03,0],["2020-10-16",17923.9,17923.9,17923.9,17923.9,130],["2020-10-19",18665.58,18665.58,16718.68,17923.9,210],["2020-10-20",16718.68,16718.68,16687.77,16687.77,110],["2020-10-21",17367.64,17831.19,17367.64,17831.19,70],["2020-10-22",17831.19,17831.19,17831.19,17831.19,0],["2020-10-23",17831.19,17831.19,17831.19,17831.19,0],["2020-10-26",17305.84,17398.55,17305.84,17367.64,200],["2020-10-27",17367.64,17367.64,17367.64,17367.64,0],["2020-10-28",18109.32,18572.87,18109.32,18572.87,140],["2020-10-29",17274.93,17274.93,17274.93,17274.93,20],["2020-10-30",18480.16,18480.16,17305.84,17923.9,110],["2020-11-02",18541.97,19160.03,18541.97,19160.03,110],["2020-11-03",19160.03,19160.03,19160.03,19160.03,0],["2020-11-04",17862.1,18541.97,17862.1,18541.97,120],["2020-11-05",18541.97,18541.97,18541.97,18541.97,0],["2020-11-06",17923.9,18541.97,17923.9,18541.97,100],["2020-11-09",17923.9,17923.9,17923.9,17923.9,100],["2020-11-10",17923.9,19067.32,17831.19,19067.32,150],["2020-11-11",17923.9,17923.9,17923.9,17923.9,100],["2020-11-12",18912.81,19160.03,17923.9,17923.9,400],["2020-11-13",19160.03,19160.03,19160.03,19160.03,150],["2020-11-16",19778.1,19778.1,19778.1,19778.1,30],["2020-11-17",18665.58,18665.58,18603.78,18603.78,100],["2020-11-18",18603.78,18603.78,18603.78,18603.78,0],["2020-11-19",18603.78,18603.78,18603.78,18603.78,0],["2020-11-20",19716.29,19716.29,18603.78,18603.78,130],["2020-11-23",17738.48,19901.71,17738.48,19901.71,110],["2020-11-24",19933.86,20705.5,19933.86,19933.86,90],["2020-11-25",19805.26,19933.86,19805.26,19933.86,30],["2020-11-26",19933.86,19933.86,19933.86,19933.86,30],["2020-11-27",18679.96,18679.96,18679.96,18679.96,10],["2020-11-30",19933.86,19933.86,19933.86,19933.86,20],["2020-12-01",19933.86,19933.86,19933.86,19933.86,0],["2020-12-02",19933.86,19933.86,19933.86,19933.86,0],["2020-12-03",19933.86,19933.86,19933.86,19933.86,0],["2020-12-04",19933.86,19933.86,19933.86,19933.86,3000],["2020-12-07",19933.86,19933.86,19933.86,19933.86,5000],["2020-12-08",18744.26,19933.86,18744.26,19933.86,20],["2020-12-09",18744.26,18840.72,18744.26,18840.72,20],["2020-12-10",20158.92,20158.92,18840.72,18840.72,180],["2020-12-11",18776.41,18776.41,18776.41,18776.41,0],["2020-12-14",18776.41,18776.41,18776.41,18776.41,0],["2020-12-15",17715.42,17715.42,17715.42,17715.42,10],["2020-12-16",18905.02,18905.02,18905.02,18905.02,150],["2020-12-17",18905.02,18905.02,18905.02,18905.02,0],["2020-12-18",18840.72,18840.72,18840.72,18840.72,50],["2020-12-21",18840.72,18840.72,18840.72,18840.72,0],["2020-12-22",20158.92,20158.92,20158.92,20158.92,20],["2020-12-23",20158.92,20158.92,20158.92,20158.92,0],["2020-12-24",20158.92,20158.92,20158.92,20158.92,0],["2020-12-25",18840.72,18840.72,18840.72,18840.72,80],["2020-12-28",18261.99,20158.92,18261.99,20158.92,20],["2020-12-29",20383.98,20383.98,20383.98,20383.98,10],["2020-12-30",20383.98,20383.98,20383.98,20383.98,0],["2020-12-31",20351.83,20351.83,18969.32,18969.32,50],["2021-01-04",19290.84,19290.84,19290.84,19290.84,100],["2021-01-05",19290.84,19290.84,19290.84,19290.84,0],["2021-01-06",18647.81,18647.81,18647.81,18647.81,3000],["2021-01-07",18647.81,18647.81,18647.81,18647.81,0],["2021-01-08",18647.81,18647.81,18647.81,18647.81,0],["2021-01-11",18647.81,18647.81,18647.81,18647.81,0],["2021-01-12",18647.81,18647.81,18647.81,18647.81,0],["2021-01-13",18647.81,18647.81,18647.81,18647.81,0],["2021-01-14",19933.86,19933.86,19933.86,19933.86,100],["2021-01-15",19933.86,19933.86,19933.86,19933.86,0],["2021-01-18",19933.86,19933.86,19933.86,19933.86,0],["2021-01-19",19933.86,19933.86,19933.86,19933.86,0],["2021-01-20",19933.86,19933.86,19933.86,19933.86,0],["2021-01-21",19933.86,19933.86,19933.86,19933.86,0],["2021-01-22",19933.86,19933.86,19933.86,19933.86,0],["2021-01-25",19933.86,19933.86,19933.86,19933.86,0],["2021-01-26",19933.86,19933.86,19933.86,19933.86,0],["2021-01-27",19933.86,19933.86,19933.86,19933.86,0],["2021-01-28",19933.86,19933.86,19933.86,19933.86,0],["2021-01-29",19933.86,19933.86,19933.86,19933.86,0],["2021-02-01",19933.86,19933.86,19933.86,19933.86,0],["2021-02-02",19933.86,19933.86,19933.86,19933.86,0],["2021-02-03",19933.86,19933.86,19933.86,19933.86,0],["2021-02-04",19933.86,19933.86,19933.86,19933.86,0],["2021-02-05",19933.86,19933.86,19933.86,19933.86,0],["2021-02-08",19933.86,19933.86,19933.86,19933.86,0],["2021-02-09",19933.86,19933.86,19933.86,19933.86,0],["2021-02-17",19933.86,19933.86,19933.86,19933.86,0],["2021-02-18",19933.86,19933.86,19933.86,19933.86,0],["2021-02-19",19933.86,19933.86,19933.86,19933.86,0],["2021-02-22",19933.86,19933.86,19933.86,19933.86,0],["2021-02-23",19933.86,19933.86,19933.86,19933.86,0],["2021-02-24",19933.86,19933.86,19933.86,19933.86,0],["2021-02-25",19933.86,19933.86,19933.86,19933.86,0],["2021-02-26",18647.81,21123.47,18647.81,21123.47,400],["2021-03-01",19676.65,19676.65,19676.65,19676.65,2500],["2021-03-02",18326.3,18326.3,18326.3,18326.3,6500],["2021-03-03",17554.66,17554.66,17554.66,17554.66,300],["2021-03-04",18069.08,18069.08,18069.08,18069.08,100],["2021-03-05",18069.08,18069.08,18069.08,18069.08,0],["2021-03-08",19162.23,19162.23,18069.08,19162.23,2700],["2021-03-09",19162.23,19162.23,19162.23,19162.23,0],["2021-03-10",19162.23,19162.23,19162.23,19162.23,0],["2021-03-11",19162.23,19162.23,19162.23,19162.23,500],["2021-03-12",19162.23,19162.23,18969.32,18969.32,200],["2021-03-15",18776.41,18776.41,18776.41,18776.41,500],["2021-03-16",19548.05,19612.35,19548.05,19612.35,200],["2021-03-17",19612.35,19612.35,19612.35,19612.35,0],["2021-03-18",19322.99,19322.99,19322.99,19322.99,100],["2021-03-19",18969.32,18969.32,18969.32,18969.32,100],["2021-03-22",20287.53,20287.53,20287.53,20287.53,100],["2021-03-23",20287.53,20287.53,20287.53,20287.53,500],["2021-03-24",20287.53,20287.53,20287.53,20287.53,100],["2021-03-25",21219.92,21219.92,21187.77,21187.77,3100],["2021-03-26",21187.77,21187.77,21187.77,21187.77,0],["2021-03-29",20576.89,20576.89,20576.89,20576.89,3600],["2021-03-30",19162.23,19162.23,19162.23,19162.23,300],["2021-03-31",19162.23,20480.44,19162.23,20480.44,800],["2021-04-01",20480.44,20480.44,20480.44,20480.44,0],["2021-04-02",19226.53,19290.84,19226.53,19290.84,500],["2021-04-05",19290.84,19290.84,19290.84,19290.84,0],["2021-04-06",19290.84,19290.84,19290.84,19290.84,0],["2021-04-07",18647.81,18647.81,18647.81,18647.81,100],["2021-04-08",19933.86,19933.86,18969.32,19933.86,1300],["2021-04-09",19933.86,19933.86,19933.86,19933.86,0],["2021-04-12",19966.02,19966.02,19966.02,19966.02,100],["2021-04-13",19966.02,19966.02,19933.86,19933.86,200],["2021-04-14",19933.86,19933.86,19933.86,19933.86,0],["2021-04-15",19933.86,19933.86,19933.86,19933.86,0],["2021-04-16",18647.81,18647.81,18647.81,18647.81,100],["2021-04-19",18647.81,18647.81,18647.81,18647.81,0],["2021-04-20",18647.81,18647.81,18647.81,18647.81,0],["2021-04-22",18647.81,18647.81,18647.81,18647.81,0],["2021-04-23",18647.81,18647.81,18647.81,18647.81,0],["2021-04-26",18647.81,18647.81,18647.81,18647.81,0],["2021-04-27",18647.81,18647.81,18647.81,18647.81,0],["2021-04-28",18647.81,18647.81,18647.81,18647.81,0],["2021-04-29",19933.86,19933.86,19933.86,19933.86,100],["2021-05-04",19933.86,19933.86,19933.86,19933.86,0],["2021-05-05",19933.86,19933.86,19933.86,19933.86,0],["2021-05-06",19933.86,19933.86,19933.86,19933.86,0],["2021-05-07",19933.86,19933.86,19933.86,19933.86,0],["2021-05-10",19933.86,19933.86,19933.86,19933.86,0],["2021-05-11",19933.86,19933.86,19933.86,19933.86,0],["2021-05-12",21284.22,21284.22,19612.35,19612.35,400],["2021-05-13",20126.77,20255.38,19933.86,20255.38,700],["2021-05-14",20255.38,20576.89,19097.93,19097.93,1400],["2021-05-17",20126.77,20416.14,20126.77,20416.14,300],["2021-05-18",20576.89,20576.89,20576.89,20576.89,500],["2021-05-19",21078.77,21078.77,21078.77,21078.77,5200],["2021-05-20",20409.6,20409.6,20409.6,20409.6,300],["2021-05-21",19740.43,19740.43,19740.43,19740.43,200],["2021-05-24",19740.43,19807.35,19740.43,19740.43,9000],["2021-05-25",19740.43,20911.48,19740.43,20911.48,1540600],["2021-05-26",20911.48,21413.35,20911.48,21413.35,2700],["2021-05-27",21413.35,21413.35,21413.35,21413.35,0],["2021-05-28",21747.94,21747.94,21747.94,21747.94,1540200],["2021-05-31",21112.23,21112.23,21011.85,21011.85,20200],["2021-06-01",21078.77,21078.77,21078.77,21078.77,200],["2021-06-02",20744.18,21413.35,20744.18,21413.35,200],["2021-06-03",21413.35,21413.35,21413.35,21413.35,900000],["2021-06-04",21413.35,21413.35,21413.35,21413.35,0],["2021-06-07",21145.68,21145.68,21145.68,21145.68,200],["2021-06-08",21279.52,21413.35,21279.52,21279.52,2600],["2021-06-09",21279.52,21279.52,21279.52,21279.52,0],["2021-06-10",21279.52,21279.52,21279.52,21279.52,0],["2021-06-11",22718.23,22718.23,22718.23,22718.23,100],["2021-06-14",22718.23,22718.23,22718.23,22718.23,0],["2021-06-15",23755.44,23755.44,23755.44,23755.44,5500],["2021-06-16",23755.44,23755.44,23755.44,23755.44,0],["2021-06-17",22417.1,22417.1,22417.1,22417.1,100],["2021-06-18",22417.1,22417.1,22417.1,22417.1,0],["2021-06-21",22417.1,22417.1,22417.1,22417.1,0],["2021-06-22",22417.1,22417.1,22417.1,22417.1,0],["2021-06-23",21747.94,21747.94,21747.94,21747.94,100],["2021-06-24",23086.27,23253.56,21747.94,22417.1,400],["2021-06-25",22417.1,22417.1,22417.1,22417.1,0],["2021-06-28",22417.1,22417.1,22417.1,22417.1,0],["2021-06-29",22417.1,22417.1,22417.1,22417.1,0],["2021-06-30",22417.1,22417.1,22417.1,22417.1,0],["2021-07-01",22417.1,22417.1,22417.1,22417.1,0],["2021-07-02",22417.1,22417.1,22417.1,22417.1,0],["2021-07-05",21681.02,21747.94,21681.02,21747.94,500],["2021-07-06",21747.94,21747.94,21747.94,21747.94,0],["2021-07-07",21747.94,21747.94,21747.94,21747.94,0],["2021-07-08",21747.94,21747.94,21747.94,21747.94,0],["2021-07-09",21747.94,21747.94,21747.94,21747.94,0],["2021-07-12",21747.94,21747.94,21747.94,21747.94,0],["2021-07-13",22082.52,22082.52,21747.94,21747.94,2200],["2021-07-14",21747.94,21747.94,21747.94,21747.94,0],["2021-07-15",21747.94,21747.94,21747.94,21747.94,0],["2021-07-16",22417.1,22417.1,22417.1,22417.1,100],["2021-07-19",22417.1,22417.1,22417.1,22417.1,200],["2021-07-20",22417.1,22417.1,22417.1,22417.1,0],["2021-07-21",22417.1,22417.1,22417.1,22417.1,0],["2021-07-22",22417.1,22417.1,22417.1,22417.1,0],["2021-07-23",20878.02,20878.02,20878.02,20878.02,100],["2021-07-26",20878.02,20878.02,20878.02,20878.02,0],["2021-07-27",20878.02,20878.02,20878.02,20878.02,0],["2021-07-28",20878.02,20878.02,20878.02,20878.02,0],["2021-07-29",20878.02,20878.02,20878.02,20878.02,0],["2021-07-30",20878.02,20878.02,20878.02,20878.02,0],["2021-08-02",20878.02,20878.02,20878.02,20878.02,0],["2021-08-03",20878.02,20878.02,20878.02,20878.02,0],["2021-08-04",20878.02,20878.02,20878.02,20878.02,0],["2021-08-05",20878.02,20878.02,20878.02,20878.02,1000],["2021-08-06",20878.02,20878.02,20878.02,20878.02,1000],["2021-08-09",20878.02,20878.02,20075.02,20275.77,7100],["2021-08-10",20275.77,20275.77,20275.77,20275.77,0],["2021-08-11",20208.85,20275.77,20208.85,20275.77,3900],["2021-08-12",20208.85,21681.02,20208.85,20275.77,10000],["2021-08-13",20275.77,20275.77,20275.77,20275.77,0],["2021-08-16",20275.77,20275.77,20275.77,20275.77,2500],["2021-08-17",20275.77,20275.77,20275.77,20275.77,0],["2021-08-18",21681.02,21681.02,21681.02,21681.02,100],["2021-08-19",20242.31,22952.44,20242.31,22952.44,900],["2021-08-20",21346.44,22952.44,21346.44,22952.44,1500],["2021-08-23",21413.35,21413.35,21413.35,21413.35,1000],["2021-08-24",20744.18,22885.52,20075.02,20744.18,13000],["2021-08-25",20744.18,20744.18,20744.18,20744.18,0],["2021-08-26",22149.44,22149.44,22149.44,22149.44,100],["2021-08-27",21747.94,21747.94,21413.35,21413.35,300],["2021-08-30",22684.77,22684.77,22684.77,22684.77,100],["2021-08-31",22417.1,22550.94,21112.23,22550.94,8000],["2021-09-01",21246.06,23086.27,20978.39,23086.27,22400],["2021-09-06",23052.81,23052.81,21480.27,21480.27,5700],["2021-09-07",22617.85,22617.85,21446.81,22550.94,13600],["2021-09-08",21747.94,22015.6,21279.52,21346.44,21700],["2021-09-09",21346.44,21881.77,20811.1,21814.85,24600],["2021-09-10",21078.77,21145.68,20744.18,21078.77,256700],["2021-09-13",21078.77,21513.73,20610.35,21480.27,15400],["2021-09-14",21747.94,21747.94,20744.18,21413.35,776800],["2021-09-15",21747.94,21814.85,20777.64,21346.44,43400],["2021-09-16",21346.44,21346.44,20409.6,20476.52,38400],["2021-09-17",21312.98,21881.77,20878.02,21814.85,120400],["2021-09-20",23320.48,23320.48,22417.1,22417.1,45900],["2021-09-21",22417.1,22651.31,22015.6,22283.27,19400],["2021-09-22",22115.98,22115.98,21413.35,21948.69,186300],["2021-09-23",21948.69,22417.1,21948.69,21948.69,41400],["2021-09-24",22216.35,22283.27,21948.69,22082.52,27300],["2021-09-27",22082.52,22216.35,21681.02,21881.77,37100],["2021-09-28",21881.77,21948.69,21681.02,21881.77,14500],["2021-09-29",21747.94,21747.94,21413.35,21614.1,16400],["2021-09-30",21714.48,21881.77,21580.64,21580.64,4800],["2021-10-01",21547.19,21580.64,21078.77,21580.64,13100],["2021-10-04",21212.6,21580.64,21145.68,21580.64,19500],["2021-10-05",21580.64,21580.64,21112.23,21413.35,2600],["2021-10-06",21145.68,21413.35,21078.77,21346.44,16300],["2021-10-07",21346.44,21346.44,21312.98,21346.44,11400],["2021-10-08",21145.68,21346.44,21145.68,21346.44,12600],["2021-10-11",21078.77,21413.35,21078.77,21379.89,7700],["2021-10-12",21346.44,21379.89,21212.6,21212.6,5500],["2021-10-13",21346.44,21346.44,21078.77,21279.52,16700],["2021-10-14",21078.77,21547.19,21078.77,21547.19,8000],["2021-10-15",21112.23,21747.94,21078.77,21614.1,8200],["2021-10-18",21547.19,21547.19,21279.52,21312.98,4800],["2021-10-19",21279.52,21279.52,21078.77,21112.23,9200],["2021-10-20",21948.69,21948.69,21413.35,21547.19,19800],["2021-10-21",21614.1,22684.77,21614.1,22684.77,25400],["2021-10-22",22651.31,22684.77,22550.94,22684.77,17000],["2021-10-25",22651.31,22684.77,22383.64,22417.1,9200],["2021-10-26",22417.1,22417.1,22316.73,22350.19,9400],["2021-10-27",22283.27,22550.94,22082.52,22550.94,18600],["2021-10-28",22550.94,22952.44,22550.94,22952.44,7700],["2021-10-29",23253.56,24090.02,23153.19,24090.02,45700],["2021-11-01",24023.1,24223.85,23956.19,24090.02,18400],["2021-11-02",24156.94,24759.19,23755.44,24759.19,19800],["2021-11-03",24826.1,26465.56,24826.1,24826.1,54800],["2021-11-04",25428.36,25428.36,25294.52,25361.44,6300],["2021-11-05",25428.36,25930.23,25428.36,25629.11,38300],["2021-11-08",25629.11,25629.11,24424.6,25361.44,27800],["2021-11-09",25160.69,25361.44,24959.94,25361.44,11100],["2021-11-10",25662.56,25662.56,24759.19,25227.61,9100],["2021-11-11",25026.85,25428.36,24156.94,24625.35,16900],["2021-11-12",24798.53,25525.86,24521.45,25144.88,14200],["2021-11-15",25144.88,25352.69,24521.45,24937.07,9200],["2021-11-16",23828.75,24313.64,23828.75,24175.1,14500],["2021-11-17",23828.75,24036.56,23828.75,23863.39,28600],["2021-11-18",23205.33,23967.29,23205.33,23413.14,6300],["2021-11-19",24244.37,24244.37,23551.68,23690.21,36500],["2021-11-22",23898.02,24105.83,23724.85,23724.85,7900],["2021-11-23",23724.85,23724.85,23724.85,23724.85,3200],["2021-11-24",23724.85,23863.39,23724.85,23724.85,6200],["2021-11-25",23724.85,23967.29,23724.85,23828.75,9100],["2021-11-26",23759.48,23759.48,23724.85,23724.85,7700],["2021-11-29",23724.85,23724.85,23205.33,23309.23,600],["2021-11-30",23413.14,23690.21,23413.14,23482.41,12900],["2021-12-01",23482.41,23551.68,23482.41,23551.68,9300],["2021-12-02",23620.94,23759.48,23620.94,23690.21,7100],["2021-12-03",23690.21,23690.21,23690.21,23690.21,5200],["2021-12-06",24244.37,24244.37,23551.68,23551.68,1100],["2021-12-07",23586.31,23620.94,23482.41,23551.68,900],["2021-12-08",23586.31,23586.31,23482.41,23517.04,1300],["2021-12-09",23517.04,23517.04,23517.04,23517.04,0],["2021-12-10",24867.8,24867.8,24452.18,24452.18,200],["2021-12-13",24452.18,24452.18,23482.41,23551.68,11700],["2021-12-14",23551.68,23586.31,23205.33,23205.33,16200],["2021-12-15",23239.96,24175.1,22651.17,23101.42,10500],["2021-12-16",23551.68,23551.68,23343.87,23343.87,400],["2021-12-17",23551.68,23551.68,23343.87,23343.87,2600],["2021-12-20",23482.41,23482.41,23274.6,23482.41,1800],["2021-12-21",23551.68,24209.74,23551.68,23967.29,7200],["2021-12-22",23898.02,23898.02,23343.87,23343.87,9500],["2021-12-23",24175.1,24175.1,23413.14,23413.14,10500],["2021-12-24",23551.68,23551.68,23413.14,23413.14,1000],["2021-12-27",23447.77,23447.77,23378.5,23378.5,2400],["2021-12-28",23066.79,23066.79,23066.79,23066.79,1000],["2021-12-29",23551.68,23828.75,23551.68,23690.21,11900],["2021-12-30",23828.75,23863.39,23551.68,23551.68,11400],["2021-12-31",23205.33,23967.29,23205.33,23967.29,1000],["2022-01-04",23967.29,23967.29,23967.29,23967.29,52000],["2022-01-05",24036.56,24937.07,23309.23,23551.68,9800],["2022-01-06",23205.33,24867.8,23205.33,24244.37,10900],["2022-01-07",23898.02,23898.02,23586.31,23586.31,1700],["2022-01-10",23690.21,23967.29,23551.68,23724.85,11400],["2022-01-11",23898.02,24867.8,23828.75,24105.83,26200],["2022-01-12",24036.56,24036.56,23898.02,23898.02,3500],["2022-01-13",24590.72,24590.72,23551.68,24175.1,1300],["2022-01-14",23967.29,24175.1,23551.68,23898.02,6900],["2022-01-17",23655.58,23655.58,23551.68,23551.68,8000],["2022-01-18",23551.68,23551.68,23482.41,23482.41,3500],["2022-01-19",23517.04,23517.04,23413.14,23413.14,3700],["2022-01-20",23551.68,23551.68,23343.87,23343.87,4200],["2022-01-21",23551.68,24036.56,23551.68,23586.31,4700],["2022-01-24",23586.31,23828.75,23274.6,23828.75,10200],["2022-01-25",23551.68,23863.39,23482.41,23863.39,9800],["2022-01-26",23863.39,23863.39,23863.39,23863.39,0],["2022-01-27",23863.39,23863.39,22858.98,22858.98,16400],["2022-01-28",22858.98,23482.41,22720.44,22858.98,5800],["2022-02-07",22997.52,23205.33,22858.98,22858.98,14200],["2022-02-08",22858.98,23655.58,22858.98,23655.58,300],["2022-02-09",22893.61,23413.14,22893.61,23205.33,2100],["2022-02-10",22893.61,22997.52,22893.61,22928.25,2500],["2022-02-11",23274.6,23274.6,22789.71,22858.98,28500],["2022-02-14",22858.98,22893.61,22789.71,22893.61,4700],["2022-02-15",22928.25,22928.25,22893.61,22928.25,3100],["2022-02-16",22928.25,23136.06,22928.25,23136.06,18000],["2022-02-17",23136.06,23136.06,23136.06,23136.06,0],["2022-02-18",23274.6,23274.6,22928.25,22928.25,2300],["2022-02-21",22997.52,22997.52,22997.52,22997.52,3000],["2022-02-22",22997.52,23101.42,22997.52,22997.52,5800],["2022-02-23",22997.52,23274.6,22997.52,23274.6,6800],["2022-02-24",23898.02,23898.02,23066.79,23066.79,8000],["2022-02-25",23205.33,23309.23,23205.33,23309.23,1200],["2022-02-28",23794.12,23794.12,23205.33,23205.33,2300],["2022-03-01",23274.6,23274.6,23274.6,23274.6,700],["2022-03-02",23413.14,23447.77,23205.33,23205.33,1900],["2022-03-03",23205.33,23482.41,23205.33,23482.41,1500],["2022-03-04",23482.41,23482.41,23274.6,23309.23,3100],["2022-03-07",23309.23,23690.21,23205.33,23551.68,9900],["2022-03-08",23413.14,23551.68,23413.14,23551.68,5400],["2022-03-09",23586.31,23898.02,23586.31,23898.02,5800],["2022-03-10",23898.02,24590.72,23759.48,24244.37,16700],["2022-03-11",23898.02,24452.18,23898.02,24279.01,14300],["2022-03-14",24279.01,24729.26,24279.01,24659.99,8300],["2022-03-15",24659.99,25006.34,24244.37,25006.34,3500],["2022-03-16",24937.07,25352.69,24937.07,25352.69,4100],["2022-03-17",26114.65,26114.65,25352.69,25664.4,14200],["2022-03-18",25699.03,25768.3,25629.76,25768.3,6900],["2022-03-21",25629.76,25629.76,24937.07,24937.07,14900],["2022-03-22",24937.07,24937.07,24937.07,24937.07,11000],["2022-03-23",24937.07,24937.07,24937.07,24937.07,6400],["2022-03-24",24937.07,24937.07,24937.07,24937.07,2300],["2022-03-25",26322.46,26322.46,24937.07,24937.07,5300],["2022-03-28",24937.07,25075.61,24937.07,24937.07,12400],["2022-03-29",25075.61,25075.61,24937.07,24937.07,3100],["2022-03-30",24937.07,24937.07,24937.07,24937.07,7500],["2022-03-31",24937.07,25560.49,24937.07,25560.49,5200],["2022-04-01",25560.49,25560.49,25560.49,25560.49,64300],["2022-04-04",25560.49,25560.49,25560.49,25560.49,1200],["2022-04-05",25560.49,25560.49,25560.49,25560.49,20000],["2022-04-06",25560.49,25560.49,25560.49,25560.49,0],["2022-04-07",25283.42,25283.42,25283.42,25283.42,400],["2022-04-08",25560.49,25560.49,25283.42,25283.42,1600],["2022-04-12",25283.42,25283.42,24937.07,24937.07,19600],["2022-04-13",24937.07,25283.42,24937.07,25283.42,15800],["2022-04-14",25318.05,25318.05,25283.42,25283.42,1400],["2022-04-15",25283.42,25283.42,25283.42,25283.42,500],["2022-04-18",25283.42,25283.42,24937.07,24937.07,22800],["2022-04-19",24937.07,24937.07,24937.07,24937.07,500],["2022-04-20",24937.07,24937.07,24937.07,24937.07,0],["2022-04-21",24937.07,24937.07,24937.07,24937.07,0],["2022-04-22",24937.07,24937.07,24937.07,24937.07,0],["2022-04-25",24937.07,24937.07,24937.07,24937.07,0],["2022-04-26",24937.07,24937.07,24937.07,24937.07,0],["2022-04-27",23551.68,26253.19,23551.68,26253.19,200],["2022-04-28",26253.19,26253.19,26253.19,26253.19,0],["2022-04-29",25872.21,25872.21,25872.21,25872.21,500],["2022-05-04",24590.72,25595.13,24590.72,25595.13,400],["2022-05-05",25595.13,25595.13,25595.13,25595.13,0],["2022-05-06",25283.42,25283.42,23828.75,25144.88,700],["2022-05-09",25144.88,25144.88,25144.88,25144.88,0],["2022-05-10",25144.88,25144.88,25144.88,25144.88,0],["2022-05-11",25144.88,25144.88,25144.88,25144.88,0],["2022-05-12",25144.88,25144.88,25144.88,25144.88,0],["2022-05-13",25144.88,25144.88,25144.88,25144.88,0],["2022-05-16",25144.88,25144.88,25144.88,25144.88,0],["2022-05-17",25144.88,25144.88,25144.88,25144.88,0],["2022-05-18",24798.53,24798.53,24798.53,24798.53,100],["2022-05-19",24798.53,24798.53,24798.53,24798.53,0],["2022-05-20",24798.53,24798.53,24798.53,24798.53,0],["2022-05-23",23205.33,23205.33,23205.33,23205.33,100],["2022-05-24",23744.99,23744.99,23744.99,23744.99,100],["2022-05-25",23744.99,23744.99,23744.99,23744.99,100],["2022-05-26",23673.03,23960.85,23025.44,23960.85,1700],["2022-05-27",23960.85,23960.85,23960.85,23960.85,0],["2022-05-30",23960.85,23960.85,23960.85,23960.85,0],["2022-05-31",23960.85,23960.85,23960.85,23960.85,100],["2022-06-01",23960.85,23960.85,23097.4,23097.4,200],["2022-06-02",23025.44,23025.44,23025.44,23025.44,500],["2022-06-03",23025.44,23061.42,23025.44,23061.42,1000],["2022-06-06",23061.42,23061.42,23061.42,23061.42,0],["2022-06-07",22341.87,23025.44,22341.87,23025.44,3000],["2022-06-08",23025.44,23025.44,23025.44,23025.44,0],["2022-06-09",23025.44,23025.44,23025.44,23025.44,0],["2022-06-10",23025.44,23025.44,23025.44,23025.44,0],["2022-06-13",21766.24,21766.24,21586.35,21586.35,1000],["2022-06-14",22989.46,23025.44,21658.31,21658.31,1200],["2022-06-15",21658.31,21658.31,21658.31,21658.31,0],["2022-06-16",21730.26,21730.26,21658.31,21658.31,200],["2022-06-17",21802.21,23169.35,21802.21,23169.35,2300],["2022-06-20",23169.35,23169.35,23169.35,23169.35,0],["2022-06-21",21694.28,23205.33,21694.28,23205.33,1300],["2022-06-22",23205.33,23205.33,23205.33,23205.33,0],["2022-06-23",21946.12,22269.92,21622.33,21694.28,2200],["2022-06-24",21694.28,21694.28,21694.28,21694.28,0],["2022-06-27",21694.28,21694.28,21694.28,21694.28,0],["2022-06-28",21946.12,23025.44,21946.12,23025.44,1300],["2022-06-29",23025.44,23025.44,23025.44,23025.44,0],["2022-06-30",23529.12,23529.12,23529.12,23529.12,100],["2022-07-01",23529.12,23529.12,23529.12,23529.12,0],["2022-07-04",23529.12,23529.12,23529.12,23529.12,0],["2022-07-05",23529.12,23529.12,23529.12,23529.12,0],["2022-07-06",23529.12,23529.12,23529.12,23529.12,0],["2022-07-07",23529.12,23529.12,23529.12,23529.12,0],["2022-07-08",23529.12,23529.12,23529.12,23529.12,0],["2022-07-11",23529.12,23529.12,23529.12,23529.12,0],["2022-07-12",22126.01,22126.01,22126.01,22126.01,100],["2022-07-13",22126.01,22126.01,22126.01,22126.01,0],["2022-07-14",22126.01,22126.01,22126.01,22126.01,0],["2022-07-15",20902.78,21226.58,20902.78,21226.58,900],["2022-07-18",21298.53,22018.08,21298.53,21586.35,2800],["2022-07-19",21658.31,21730.26,21658.31,21658.31,1200],["2022-07-20",21658.31,21730.26,21658.31,21730.26,22300],["2022-07-21",21658.31,21658.31,21658.31,21658.31,1000],["2022-07-22",22269.92,23025.44,22269.92,23025.44,1100],["2022-07-25",23025.44,23025.44,23025.44,23025.44,0],["2022-07-26",22953.49,22953.49,22953.49,22953.49,400],["2022-07-27",22305.9,22953.49,22305.9,22953.49,1200],["2022-07-28",22953.49,22953.49,22953.49,22953.49,0],["2022-07-29",22953.49,22953.49,22737.62,22737.62,10100],["2022-08-01",22737.62,22737.62,22737.62,22737.62,0],["2022-08-02",22953.49,22953.49,22953.49,22953.49,300],["2022-08-03",22953.49,22953.49,22953.49,22953.49,0],["2022-08-04",22953.49,23025.44,22953.49,23025.44,2200],["2022-08-05",23673.03,23673.03,22341.87,22341.87,200],["2022-08-08",23025.44,23385.21,23025.44,23385.21,400],["2022-08-09",22521.76,22521.76,22521.76,22521.76,100],["2022-08-10",21730.26,23061.42,21730.26,23061.42,300],["2022-08-11",22737.62,23385.21,22737.62,23385.21,600],["2022-08-12",22665.67,23385.21,22665.67,23385.21,200],["2022-08-15",21946.12,21946.12,21946.12,21946.12,100],["2022-08-16",23457.17,23457.17,23457.17,23457.17,400],["2022-08-17",24788.33,24788.33,24788.33,24788.33,100],["2022-08-18",23637.05,23780.96,23601.08,23780.96,12100],["2022-08-19",23385.21,23385.21,23385.21,23385.21,1200],["2022-08-22",24824.3,24824.3,24104.76,24104.76,1700],["2022-08-23",24176.71,24176.71,23169.35,23169.35,800],["2022-08-24",23313.26,24644.42,23277.28,24644.42,300],["2022-08-25",24644.42,24644.42,23457.17,23780.96,2800],["2022-08-26",23457.17,23457.17,23457.17,23457.17,100],["2022-08-29",22665.67,24500.51,22665.67,23888.89,30100],["2022-08-30",23457.17,23960.85,23457.17,23960.85,700],["2022-08-31",23888.89,23960.85,23888.89,23960.85,700],["2022-09-05",23169.35,24320.62,23169.35,23529.12,900],["2022-09-06",23277.28,23277.28,23241.3,23241.3,700],["2022-09-07",23529.12,23744.99,23529.12,23744.99,5700],["2022-09-08",23744.99,23960.85,23097.4,23780.96,7900],["2022-09-09",23744.99,25112.12,23744.99,23816.94,8600],["2022-09-12",24176.71,24176.71,24176.71,24176.71,200],["2022-09-13",24176.71,24176.71,23744.99,23744.99,700],["2022-09-14",23385.21,23744.99,23385.21,23457.17,5100],["2022-09-15",23097.4,24176.71,23097.4,23960.85,1600],["2022-09-16",24032.8,24032.8,24032.8,24032.8,200],["2022-09-19",23529.12,23637.05,23529.12,23637.05,1100],["2022-09-20",23493.15,23601.08,23493.15,23601.08,1200],["2022-09-21",23097.4,23744.99,23097.4,23744.99,1500],["2022-09-22",23097.4,23744.99,23097.4,23601.08,13700],["2022-09-23",23385.21,23385.21,23385.21,23385.21,100],["2022-09-26",23457.17,23457.17,23385.21,23385.21,500],["2022-09-27",23025.44,23025.44,23025.44,23025.44,500],["2022-09-28",23025.44,23025.44,23025.44,23025.44,0],["2022-09-29",23025.44,23025.44,23025.44,23025.44,0],["2022-09-30",23025.44,23025.44,23025.44,23025.44,0],["2022-10-03",23025.44,23025.44,23025.44,23025.44,0],["2022-10-04",23025.44,23025.44,23025.44,23025.44,0],["2022-10-05",22665.67,22665.67,22665.67,22665.67,100],["2022-10-06",22305.9,22305.9,22305.9,22305.9,300],["2022-10-07",22305.9,22305.9,22161.99,22161.99,18500],["2022-10-10",22665.67,22665.67,22161.99,22233.94,1700],["2022-10-11",22161.99,22305.9,22090.03,22090.03,27100],["2022-10-12",22126.01,22126.01,22090.03,22090.03,1200],["2022-10-13",22090.03,22161.99,22090.03,22090.03,5900],["2022-10-14",22018.08,22018.08,21946.12,21946.12,4800],["2022-10-17",21946.12,21946.12,21874.17,21874.17,4200],["2022-10-18",21946.12,21946.12,21946.12,21946.12,8000],["2022-10-19",21946.12,21946.12,21946.12,21946.12,0],["2022-10-20",21946.12,21946.12,21946.12,21946.12,0],["2022-10-21",21946.12,22018.08,21946.12,22018.08,29900],["2022-10-24",22090.03,22090.03,21946.12,21946.12,17600],["2022-10-25",21946.12,22305.9,21946.12,22305.9,8400],["2022-10-26",22018.08,22018.08,22018.08,22018.08,3000],["2022-10-27",22018.08,22018.08,22018.08,22018.08,0],["2022-10-28",22305.9,22305.9,22305.9,22305.9,4000],["2022-10-31",22305.9,23816.94,22305.9,23816.94,2400],["2022-11-01",22377.85,22377.85,22377.85,22377.85,8900],["2022-11-02",23025.44,23025.44,23025.44,23025.44,4900],["2022-11-03",23025.44,23025.44,23025.44,23025.44,100],["2022-11-04",23385.21,24392.58,23385.21,23529.12,8300],["2022-11-07",23529.12,23529.12,23529.12,23529.12,0],["2022-11-08",23529.12,23529.12,23529.12,23529.12,0],["2022-11-09",22665.67,22665.67,22665.67,22665.67,333510],["2022-11-10",22665.67,22665.67,22665.67,22665.67,10200],["2022-11-11",22665.67,22665.67,22665.67,22665.67,2200],["2022-11-14",22665.67,22665.67,22665.67,22665.67,126688],["2022-11-15",22665.67,22665.67,22665.67,22665.67,401558],["2022-11-16",22665.67,22665.67,22665.67,22665.67,5500],["2022-11-17",22665.67,22665.67,22665.67,22665.67,0],["2022-11-18",22665.67,22665.67,22665.67,22665.67,0],["2022-11-21",23025.44,23025.44,23025.44,23025.44,600],["2022-11-22",23025.44,23025.44,23025.44,23025.44,0],["2022-11-23",24148.63,24148.63,23961.43,23961.43,600],["2022-11-24",23961.43,23961.43,23961.43,23961.43,28000],["2022-11-25",23961.43,23961.43,23961.43,23961.43,0],["2022-11-28",23961.43,23961.43,23961.43,23961.43,0],["2022-11-29",23961.43,23961.43,23961.43,23961.43,0],["2022-11-30",23961.43,23961.43,23961.43,23961.43,0],["2022-12-01",23886.55,23886.55,23811.68,23886.55,237600],["2022-12-02",23961.43,23961.43,23961.43,23961.43,500],["2022-12-05",23961.43,23961.43,23587.04,23587.04,1100],["2022-12-06",23587.04,23961.43,23587.04,23961.43,2500],["2022-12-07",23961.43,23961.43,23961.43,23961.43,500],["2022-12-08",23961.43,23961.43,23961.43,23961.43,1000],["2022-12-09",24335.83,24335.83,23961.43,23961.43,6000],["2022-12-12",23961.43,23961.43,23961.43,23961.43,600],["2022-12-13",24335.83,24335.83,24111.19,24335.83,19000],["2022-12-14",24335.83,24335.83,24335.83,24335.83,2400],["2022-12-15",24335.83,24335.83,24335.83,24335.83,0],["2022-12-16",24335.83,24335.83,24335.83,24335.83,0],["2022-12-19",22651.04,24335.83,22651.04,24335.83,8600],["2022-12-20",24335.83,24335.83,24335.83,24335.83,0],["2022-12-21",24335.83,24335.83,24335.83,24335.83,2500],["2022-12-22",24335.83,24410.71,24335.83,24410.71,9200],["2022-12-23",24335.83,24335.83,24335.83,24335.83,933860],["2022-12-26",24335.83,24335.83,24335.83,24335.83,500],["2022-12-27",24710.23,24710.23,24710.23,24710.23,2000],["2022-12-28",24710.23,24710.23,24710.23,24710.23,0],["2022-12-29",26020.62,26020.62,26020.62,26020.62,1600],["2022-12-30",26020.62,26020.62,26020.62,26020.62,0],["2023-01-03",24335.83,24335.83,24335.83,24335.83,100],["2023-01-04",24710.23,24710.23,24710.23,24710.23,500],["2023-01-05",24710.23,24710.23,24710.23,24710.23,0],["2023-01-06",24710.23,24710.23,24710.23,24710.23,0],["2023-01-09",24710.23,25459.02,24710.23,24710.23,6300],["2023-01-10",24710.23,24710.23,24710.23,24710.23,0],["2023-01-11",24710.23,24710.23,24710.23,24710.23,0],["2023-01-12",24710.23,24710.23,24710.23,24710.23,0],["2023-01-13",25833.42,25833.42,25459.02,25459.02,6300],["2023-01-16",25459.02,25459.02,25459.02,25459.02,0],["2023-01-17",25459.02,25459.02,25459.02,25459.02,0],["2023-01-18",25459.02,25459.02,25459.02,25459.02,100],["2023-01-19",25459.02,25459.02,25459.02,25459.02,0],["2023-01-27",25459.02,25459.02,25459.02,25459.02,0],["2023-01-30",25459.02,25459.02,25459.02,25459.02,0],["2023-01-31",26956.61,26956.61,24710.23,24710.23,4400],["2023-02-01",24710.23,24710.23,24710.23,24710.23,0],["2023-02-02",24710.23,24710.23,24710.23,24710.23,0],["2023-02-03",24710.23,24710.23,24710.23,24710.23,0],["2023-02-06",24710.23,24710.23,24710.23,24710.23,0],["2023-02-07",24710.23,24710.23,24710.23,24710.23,0],["2023-02-08",24710.23,24710.23,24710.23,24710.23,0],["2023-02-09",24710.23,24710.23,24710.23,24710.23,0],["2023-02-10",24710.23,24710.23,24710.23,24710.23,0],["2023-02-13",24710.23,24710.23,24710.23,24710.23,0],["2023-02-14",24710.23,24710.23,24710.23,24710.23,0],["2023-02-15",26207.82,26207.82,26207.82,26207.82,10200],["2023-02-16",26207.82,26207.82,26207.82,26207.82,0],["2023-02-17",26207.82,26207.82,26207.82,26207.82,0],["2023-02-20",26207.82,26207.82,26207.82,26207.82,0],["2023-02-21",24523.03,27331.01,24485.59,27331.01,800],["2023-02-22",26207.82,26207.82,26207.82,26207.82,100],["2023-02-23",24859.99,24859.99,24859.99,24859.99,200],["2023-02-24",24859.99,24859.99,24859.99,24859.99,0],["2023-02-27",24859.99,24859.99,24859.99,24859.99,0],["2023-02-28",24859.99,24859.99,24859.99,24859.99,0],["2023-03-01",24859.99,24859.99,24859.99,24859.99,8500],["2023-03-02",24859.99,24859.99,24859.99,24859.99,0],["2023-03-03",24859.99,24859.99,24859.99,24859.99,0],["2023-03-06",24859.99,24859.99,24859.99,24859.99,0],["2023-03-07",24859.99,24859.99,24859.99,24859.99,0],["2023-03-08",24859.99,24859.99,24859.99,24859.99,0],["2023-03-09",26432.46,26432.46,26432.46,26432.46,100],["2023-03-10",24597.91,24597.91,24597.91,24597.91,100],["2023-03-13",26207.82,26207.82,26207.82,26207.82,100],["2023-03-14",24710.23,24710.23,24710.23,24710.23,100],["2023-03-15",24710.23,24710.23,24710.23,24710.23,0],["2023-03-16",24710.23,24710.23,24710.23,24710.23,0],["2023-03-17",24710.23,24710.23,24710.23,24710.23,0],["2023-03-20",24710.23,24710.23,24710.23,24710.23,0],["2023-03-21",24710.23,24710.23,24710.23,24710.23,0],["2023-03-22",24710.23,24710.23,24710.23,24710.23,0],["2023-03-23",24710.23,24710.23,24710.23,24710.23,0],["2023-03-24",24710.23,24710.23,24710.23,24710.23,0],["2023-03-27",24710.23,24710.23,24710.23,24710.23,0],["2023-03-28",24710.23,24710.23,24710.23,24710.23,0],["2023-03-29",26357.58,26357.58,26357.58,26357.58,100],["2023-03-30",26357.58,26357.58,26357.58,26357.58,0],["2023-03-31",26357.58,26357.58,26357.58,26357.58,0],["2023-04-03",26357.58,26357.58,26357.58,26357.58,0],["2023-04-04",26357.58,26357.58,26357.58,26357.58,0],["2023-04-05",26357.58,26357.58,26357.58,26357.58,0],["2023-04-06",26357.58,26357.58,26357.58,26357.58,0],["2023-04-07",26357.58,26357.58,26357.58,26357.58,0],["2023-04-10",26357.58,26357.58,26357.58,26357.58,0],["2023-04-11",26357.58,26357.58,26357.58,26357.58,0],["2023-04-12",24523.03,24523.03,24523.03,24523.03,700],["2023-04-13",24523.03,24523.03,24523.03,24523.03,0],["2023-04-14",26207.82,26207.82,26207.82,26207.82,100],["2023-04-17",26207.82,26207.82,26207.82,26207.82,0],["2023-04-18",26207.82,26207.82,26207.82,26207.82,0],["2023-04-19",26207.82,26207.82,26207.82,26207.82,0],["2023-04-20",26207.82,26207.82,26207.82,26207.82,0],["2023-04-21",26207.82,26207.82,26207.82,26207.82,0],["2023-04-24",27405.89,27705.41,25459.02,25459.02,1200],["2023-04-25",25459.02,25459.02,25459.02,25459.02,0],["2023-04-26",25459.02,25459.02,25459.02,25459.02,0],["2023-04-27",25459.02,25459.02,25459.02,25459.02,0],["2023-04-28",25459.02,25459.02,25459.02,25459.02,0],["2023-05-04",25459.02,25459.02,25459.02,25459.02,0],["2023-05-05",25459.02,25459.02,25459.02,25459.02,0],["2023-05-08",25459.02,25459.02,25459.02,25459.02,0],["2023-05-09",25459.02,25459.02,25459.02,25459.02,0],["2023-05-10",25459.02,25459.02,25459.02,25459.02,0],["2023-05-11",25459.02,25459.02,25459.02,25459.02,1100],["2023-05-12",25459.02,25459.02,25459.02,25459.02,1500],["2023-05-15",25459.02,25459.02,25459.02,25459.02,0],["2023-05-16",25533.9,25533.9,25533.9,25533.9,100],["2023-05-17",25533.9,25533.9,25533.9,25533.9,0],["2023-05-18",25533.9,25533.9,25533.9,25533.9,0],["2023-05-19",25533.9,25533.9,25533.9,25533.9,0],["2023-05-22",25459.02,25459.02,25459.02,25459.02,400],["2023-05-23",25459.02,25459.02,25459.02,25459.02,0],["2023-05-24",26840.52,26840.52,26840.52,26840.52,7900],["2023-05-25",26840.52,26840.52,26840.52,26840.52,0],["2023-05-26",26840.52,26840.52,26840.52,26840.52,0],["2023-05-29",26840.52,26840.52,26840.52,26840.52,0],["2023-05-30",26840.52,26840.52,26840.52,26840.52,0],["2023-05-31",26840.52,26840.52,26840.52,26840.52,0],["2023-06-01",28537.79,28537.79,28537.79,28537.79,100],["2023-06-02",28537.79,28537.79,28537.79,28537.79,0],["2023-06-05",30353.47,30353.47,30353.47,30353.47,100],["2023-06-06",30353.47,30353.47,30353.47,30353.47,0],["2023-06-07",30353.47,30353.47,30353.47,30353.47,0],["2023-06-08",30353.47,30353.47,30353.47,30353.47,0],["2023-06-09",30353.47,30353.47,30353.47,30353.47,0],["2023-06-12",30353.47,30353.47,30353.47,30353.47,0],["2023-06-13",30353.47,30353.47,30353.47,30353.47,0],["2023-06-14",31498.14,31498.14,31498.14,31498.14,100],["2023-06-15",31498.14,31498.14,31498.14,31498.14,0],["2023-06-16",29603.52,29603.52,29603.52,29603.52,1300],["2023-06-19",29603.52,29603.52,29603.52,29603.52,0],["2023-06-20",29603.52,29603.52,29603.52,29603.52,0],["2023-06-21",29603.52,29603.52,29603.52,29603.52,0],["2023-06-22",29603.52,29603.52,29603.52,29603.52,0],["2023-06-23",27551.01,27629.95,27551.01,27629.95,2100],["2023-06-26",27629.95,27629.95,27629.95,27629.95,0],["2023-06-27",27629.95,27629.95,27629.95,27629.95,0],["2023-06-28",27629.95,27629.95,27629.95,27629.95,0],["2023-06-29",27629.95,27629.95,27629.95,27629.95,0],["2023-06-30",27629.95,27629.95,27629.95,27629.95,0],["2023-07-03",28419.38,28419.38,27629.95,27629.95,200],["2023-07-04",27629.95,27629.95,27629.95,27629.95,0],["2023-07-05",27629.95,27629.95,27629.95,27629.95,0],["2023-07-06",27629.95,27629.95,27629.95,27629.95,0],["2023-07-07",27629.95,27629.95,27629.95,27629.95,0],["2023-07-10",27629.95,27629.95,27629.95,27629.95,0],["2023-07-11",26445.81,26445.81,26445.81,26445.81,100],["2023-07-12",26445.81,26445.81,26445.81,26445.81,0],["2023-07-13",26445.81,26445.81,26445.81,26445.81,0],["2023-07-14",26445.81,26445.81,26445.81,26445.81,0],["2023-07-17",26445.81,26445.81,26445.81,26445.81,0],["2023-07-18",26445.81,26445.81,26445.81,26445.81,0],["2023-07-19",26445.81,26445.81,26445.81,26445.81,0],["2023-07-20",26445.81,26445.81,26445.81,26445.81,0],["2023-07-21",26445.81,26445.81,26445.81,26445.81,0],["2023-07-24",26445.81,26445.81,26445.81,26445.81,0],["2023-07-25",26445.81,26445.81,26445.81,26445.81,0],["2023-07-26",26445.81,26445.81,26445.81,26445.81,0],["2023-07-27",26524.75,26524.75,26524.75,26524.75,2900],["2023-07-28",26524.75,26524.75,26524.75,26524.75,0],["2023-07-31",26603.69,26603.69,24945.9,24945.9,1800],["2023-08-01",26051.09,26051.09,26051.09,26051.09,200],["2023-08-02",26051.09,26051.09,26051.09,26051.09,0],["2023-08-03",26051.09,26051.09,26051.09,26051.09,0],["2023-08-04",26051.09,26051.09,26051.09,26051.09,0],["2023-08-07",26051.09,26051.09,26051.09,26051.09,300],["2023-08-08",26208.98,26445.81,26208.98,26445.81,2300],["2023-08-09",26445.81,26445.81,26445.81,26445.81,400],["2023-08-10",26524.75,26524.75,26524.75,26524.75,100],["2023-08-11",26524.75,26524.75,26524.75,26524.75,1000],["2023-08-14",26524.75,26524.75,26524.75,26524.75,0],["2023-08-15",26051.09,26051.09,26051.09,26051.09,500],["2023-08-16",26051.09,26287.92,25735.32,26287.92,1800],["2023-08-17",26287.92,26287.92,26287.92,26287.92,0],["2023-08-18",26287.92,26287.92,26287.92,26287.92,4300],["2023-08-21",26287.92,26287.92,26287.92,26287.92,1000],["2023-08-22",26287.92,26287.92,26287.92,26287.92,0],["2023-08-23",26287.92,26287.92,26287.92,26287.92,0],["2023-08-24",26445.81,28103.6,26445.81,28103.6,4700],["2023-08-25",29919.29,30037.7,28458.85,29248.27,800],["2023-08-28",30787.66,30787.66,27472.06,29998.23,800],["2023-08-29",29958.76,30787.66,28419.38,28419.38,1100],["2023-08-30",27629.95,28419.38,26524.75,28419.38,2000],["2023-08-31",28419.38,28419.38,28419.38,28419.38,0],["2023-09-05",28419.38,28419.38,28419.38,28419.38,0],["2023-09-06",26919.46,26919.46,26919.46,26919.46,200],["2023-09-07",27629.95,27629.95,27629.95,27629.95,22100],["2023-09-08",27629.95,27629.95,27629.95,27629.95,0],["2023-09-11",27629.95,27629.95,27629.95,27629.95,100],["2023-09-12",26208.98,26287.92,25735.32,25735.32,3600],["2023-09-13",26051.09,26051.09,26051.09,26051.09,1000],["2023-09-14",26051.09,26051.09,26051.09,26051.09,0],["2023-09-15",26051.09,26840.52,26051.09,26840.52,1200],["2023-09-18",26840.52,26840.52,26840.52,26840.52,0],["2023-09-19",26840.52,26840.52,26840.52,26840.52,0],["2023-09-20",26840.52,26840.52,26840.52,26840.52,0],["2023-09-21",26130.04,26130.04,26051.09,26130.04,1300],["2023-09-22",26130.04,26130.04,26051.09,26130.04,1100],["2023-09-25",26130.04,26130.04,26130.04,26130.04,100],["2023-09-26",26130.04,26130.04,26130.04,26130.04,0],["2023-09-27",26130.04,26130.04,26130.04,26130.04,0],["2023-09-28",26130.04,26130.04,26130.04,26130.04,0],["2023-09-29",26130.04,26130.04,26130.04,26130.04,1000],["2023-10-02",26130.04,26130.04,26130.04,26130.04,0],["2023-10-03",26130.04,26130.04,26130.04,26130.04,0],["2023-10-04",26130.04,26130.04,26130.04,26130.04,0],["2023-10-05",26130.04,26130.04,26130.04,26130.04,0],["2023-10-06",26130.04,26130.04,26130.04,26130.04,0],["2023-10-09",26130.04,26130.04,26130.04,26130.04,0],["2023-10-10",26130.04,26130.04,26130.04,26130.04,0],["2023-10-11",26130.04,26130.04,26130.04,26130.04,0],["2023-10-12",26130.04,26130.04,26130.04,26130.04,0],["2023-10-13",26130.04,26130.04,26130.04,26130.04,0],["2023-10-16",26130.04,26130.04,26130.04,26130.04,0],["2023-10-17",26130.04,26130.04,26130.04,26130.04,0],["2023-10-18",26130.04,26130.04,26130.04,26130.04,0],["2023-10-19",26130.04,26130.04,26130.04,26130.04,0],["2023-10-20",26130.04,26130.04,26130.04,26130.04,0],["2023-10-23",26130.04,26130.04,26130.04,26130.04,0],["2023-10-24",27945.72,27945.72,27629.95,27945.72,1200],["2023-10-25",27985.19,27985.19,27945.72,27945.72,400],["2023-10-26",29761.4,29761.4,29208.8,29208.8,400],["2023-10-27",29208.8,29208.8,29208.8,29208.8,0],["2023-10-30",29208.8,29208.8,29208.8,29208.8,0],["2023-10-31",29208.8,29208.8,29208.8,29208.8,0],["2023-11-01",29208.8,29208.8,29208.8,29208.8,0],["2023-11-02",29208.8,29208.8,29208.8,29208.8,0],["2023-11-03",29208.8,29208.8,29208.8,29208.8,0],["2023-11-06",27866.78,27866.78,27866.78,27866.78,100],["2023-11-07",27866.78,27866.78,27866.78,27866.78,0],["2023-11-08",26130.04,26248.45,26130.04,26208.98,500],["2023-11-09",25656.38,28024.66,25656.38,28024.66,200],["2023-11-10",28024.66,28024.66,28024.66,28024.66,0],["2023-11-13",28024.66,28024.66,28024.66,28024.66,0],["2023-11-14",28024.66,28024.66,26840.52,26840.52,1100],["2023-11-15",26840.52,26840.52,26840.52,26840.52,1000],["2023-11-16",26840.52,26840.52,26840.52,26840.52,200],["2023-11-17",26840.52,26840.52,26840.52,26840.52,0],["2023-11-20",26840.52,26840.52,26840.52,26840.52,2000],["2023-11-21",26840.52,26840.52,26840.52,26840.52,0],["2023-11-22",27455.19,27864.97,27455.19,27864.97,5400],["2023-11-23",26225.85,26225.85,26225.85,26225.85,300],["2023-11-24",26225.85,26225.85,26225.85,26225.85,0],["2023-11-27",26225.85,26225.85,26225.85,26225.85,0],["2023-11-28",26225.85,26225.85,26225.85,26225.85,0],["2023-11-29",26225.85,26225.85,26225.85,26225.85,0],["2023-11-30",27045.41,27045.41,27045.41,27045.41,100],["2023-12-01",27045.41,27045.41,27045.41,27045.41,0],["2023-12-04",28274.75,28274.75,28274.75,28274.75,200],["2023-12-05",30159.73,30159.73,30159.73,30159.73,900],["2023-12-06",28110.84,28110.84,28110.84,28110.84,100],["2023-12-07",28110.84,28110.84,28110.84,28110.84,0],["2023-12-08",28110.84,28110.84,28110.84,28110.84,0],["2023-12-11",28110.84,28110.84,28110.84,28110.84,0],["2023-12-12",28110.84,28110.84,28110.84,28110.84,0],["2023-12-13",28110.84,28110.84,28110.84,28110.84,0],["2023-12-14",28110.84,28110.84,28110.84,28110.84,0],["2023-12-15",28110.84,28110.84,28110.84,28110.84,0],["2023-12-18",28110.84,28110.84,28110.84,28110.84,0],["2023-12-19",28110.84,28110.84,28110.84,28110.84,0],["2023-12-20",28110.84,28110.84,28110.84,28110.84,0],["2023-12-21",28110.84,28110.84,28110.84,28110.84,0],["2023-12-22",28110.84,28110.84,28110.84,28110.84,0],["2023-12-25",27455.19,27455.19,27455.19,27455.19,500],["2023-12-26",27455.19,27455.19,27455.19,27455.19,2000],["2023-12-27",27455.19,27455.19,27455.19,27455.19,0],["2023-12-28",27455.19,27455.19,27455.19,27455.19,0],["2023-12-29",27455.19,27455.19,27455.19,27455.19,0],["2024-01-02",29094.31,29340.17,29094.31,29258.22,2200],["2024-01-03",31143.2,31266.13,31061.24,31143.2,3900],["2024-01-04",31143.2,31143.2,31143.2,31143.2,2000],["2024-01-05",31143.2,31143.2,31143.2,31143.2,0],["2024-01-08",31143.2,31143.2,31143.2,31143.2,0],["2024-01-09",31143.2,31143.2,31143.2,31143.2,0],["2024-01-10",29504.08,29504.08,29504.08,29504.08,100],["2024-01-11",29094.31,29094.31,29094.31,29094.31,100],["2024-01-12",29094.31,29094.31,29094.31,29094.31,0],["2024-01-15",29094.31,29094.31,29012.35,29094.31,5500],["2024-01-16",29053.33,29053.33,29053.33,29053.33,500],["2024-01-17",29053.33,29053.33,29053.33,29053.33,0],["2024-01-18",29053.33,29053.33,28684.53,28684.53,4500],["2024-01-19",28151.81,28151.81,27045.41,27045.41,2400],["2024-01-22",27701.06,28684.53,27701.06,28684.53,242000],["2024-01-23",28684.53,28684.53,28684.53,28684.53,500],["2024-01-24",29094.31,29094.31,29094.31,29094.31,1500],["2024-01-25",29094.31,29094.31,29094.31,29094.31,0],["2024-01-26",29094.31,29094.31,29094.31,29094.31,500],["2024-01-29",29094.31,29094.31,29094.31,29094.31,1800],["2024-01-30",29094.31,29094.31,29094.31,29094.31,0],["2024-01-31",29094.31,29094.31,29094.31,29094.31,100],["2024-02-01",29094.31,29094.31,29094.31,29094.31,0],["2024-02-02",29094.31,29094.31,29094.31,29094.31,400],["2024-02-05",29094.31,29094.31,29094.31,29094.31,0],["2024-02-06",29094.31,29094.31,29094.31,29094.31,0],["2024-02-07",29094.31,29094.31,29094.31,29094.31,0],["2024-02-15",27209.32,27209.32,27209.32,27209.32,1000],["2024-02-16",27209.32,27209.32,27209.32,27209.32,0],["2024-02-19",27209.32,27209.32,27209.32,27209.32,0],["2024-02-20",27209.32,27209.32,27209.32,27209.32,0],["2024-02-21",27209.32,27209.32,27209.32,27209.32,0],["2024-02-22",27209.32,27209.32,27209.32,27209.32,0],["2024-02-23",27455.19,29012.35,27455.19,29012.35,1200],["2024-02-26",30979.29,30979.29,30979.29,30979.29,4900],["2024-02-27",30692.44,30692.44,30692.44,30692.44,500],["2024-02-28",30692.44,30692.44,30692.44,30692.44,0],["2024-02-29",30282.66,30323.64,30282.66,30323.64,1500],["2024-03-01",30159.73,30159.73,30159.73,30159.73,500],["2024-03-04",30159.73,30159.73,30159.73,30159.73,0],["2024-03-05",30159.73,30159.73,30159.73,30159.73,0],["2024-03-06",30159.73,30159.73,30159.73,30159.73,0],["2024-03-07",30159.73,30159.73,30159.73,30159.73,0],["2024-03-08",30159.73,30159.73,30159.73,30159.73,0],["2024-03-11",29913.86,29913.86,29913.86,29913.86,500],["2024-03-12",29913.86,29913.86,29913.86,29913.86,0],["2024-03-13",29913.86,29913.86,29913.86,29913.86,500],["2024-03-14",29913.86,29913.86,29913.86,29913.86,0],["2024-03-15",29913.86,29913.86,29913.86,29913.86,0],["2024-03-18",29913.86,29913.86,29913.86,29913.86,0],["2024-03-19",29913.86,29913.86,29913.86,29913.86,0],["2024-03-20",29913.86,29913.86,29913.86,29913.86,0],["2024-03-21",29913.86,29913.86,29913.86,29913.86,0],["2024-03-22",29913.86,29913.86,29913.86,29913.86,0],["2024-03-25",29913.86,29913.86,29913.86,29913.86,1000],["2024-03-26",29913.86,29913.86,29913.86,29913.86,0],["2024-03-27",29913.86,29913.86,29913.86,29913.86,1000],["2024-03-28",29913.86,29913.86,29913.86,29913.86,0],["2024-03-29",29913.86,29913.86,29913.86,29913.86,0],["2024-04-01",29913.86,29913.86,29913.86,29913.86,0],["2024-04-02",29913.86,29913.86,29913.86,29913.86,300],["2024-04-03",29913.86,29913.86,29913.86,29913.86,0],["2024-04-04",29872.89,29872.89,29872.89,29872.89,100],["2024-04-05",29872.89,29872.89,29872.89,29872.89,0],["2024-04-08",29872.89,29872.89,29872.89,29872.89,0],["2024-04-09",29872.89,29872.89,29872.89,29872.89,0],["2024-04-10",29872.89,29872.89,29872.89,29872.89,0],["2024-04-11",29872.89,29872.89,29872.89,29872.89,0],["2024-04-12",29872.89,29872.89,29872.89,29872.89,1000],["2024-04-15",28274.75,28274.75,28274.75,28274.75,800],["2024-04-16",28274.75,28274.75,28274.75,28274.75,0],["2024-04-17",28274.75,28274.75,28274.75,28274.75,0],["2024-04-19",28274.75,28274.75,28274.75,28274.75,0],["2024-04-22",28274.75,28274.75,28274.75,28274.75,0],["2024-04-23",28274.75,28274.75,28274.75,28274.75,0],["2024-04-24",28274.75,28274.75,28274.75,28274.75,0],["2024-04-25",28274.75,28274.75,28274.75,28274.75,0],["2024-04-26",29913.86,29913.86,28274.75,28274.75,600],["2024-05-02",28274.75,28274.75,28274.75,28274.75,0],["2024-05-03",28274.75,28274.75,28274.75,28274.75,0],["2024-05-06",28274.75,28274.75,28274.75,28274.75,0],["2024-05-07",28315.73,28315.73,28274.75,28274.75,900],["2024-05-08",28274.75,28274.75,28274.75,28274.75,0],["2024-05-09",28274.75,28274.75,28274.75,28274.75,0],["2024-05-10",28274.75,28274.75,28274.75,28274.75,1000],["2024-05-13",28274.75,28274.75,28274.75,28274.75,1200],["2024-05-14",28274.75,28274.75,28274.75,28274.75,0],["2024-05-15",28274.75,28274.75,28274.75,28274.75,0],["2024-05-16",28274.75,28274.75,28274.75,28274.75,0],["2024-05-17",28274.75,28274.75,28274.75,28274.75,0],["2024-05-20",28274.75,28274.75,28274.75,28274.75,0],["2024-05-21",29094.31,29094.31,29094.31,29094.31,1900],["2024-05-22",29740.85,29740.85,29740.85,29740.85,200],["2024-05-23",29740.85,29740.85,29740.85,29740.85,0],["2024-05-24",29568.44,29568.44,29568.44,29568.44,1800],["2024-05-27",29568.44,29654.64,29568.44,29654.64,600],["2024-05-28",29654.64,29654.64,29611.54,29611.54,1000],["2024-05-29",29654.64,29654.64,29611.54,29611.54,500],["2024-05-30",29654.64,29654.64,29611.54,29611.54,200],["2024-05-31",29654.64,29654.64,29611.54,29611.54,400],["2024-06-03",29654.64,29654.64,29654.64,29654.64,300],["2024-06-04",29654.64,29654.64,29568.44,29568.44,600],["2024-06-05",29654.64,29654.64,29611.54,29654.64,800],["2024-06-06",29654.64,29654.64,29654.64,29654.64,0],["2024-06-07",29654.64,29654.64,29654.64,29654.64,0],["2024-06-10",29654.64,29654.64,29654.64,29654.64,0],["2024-06-11",29654.64,29654.64,29654.64,29654.64,0],["2024-06-12",29654.64,29654.64,29654.64,29654.64,0],["2024-06-13",29654.64,29654.64,29654.64,29654.64,0],["2024-06-14",30602.9,30602.9,30602.9,30602.9,200],["2024-06-17",30602.9,30602.9,30602.9,30602.9,0],["2024-06-18",30602.9,30602.9,30602.9,30602.9,0],["2024-06-19",30171.87,30171.87,30171.87,30171.87,200],["2024-06-20",30171.87,30171.87,30171.87,30171.87,0],["2024-06-21",30171.87,30171.87,30171.87,30171.87,0],["2024-06-24",30171.87,30171.87,30171.87,30171.87,0],["2024-06-25",30171.87,30171.87,30171.87,30171.87,200],["2024-06-26",30171.87,30171.87,30171.87,30171.87,100],["2024-06-27",30171.87,30171.87,30171.87,30171.87,100],["2024-06-28",30602.9,31464.95,30602.9,31464.95,400],["2024-07-01",31464.95,31464.95,31464.95,31464.95,0],["2024-07-02",30602.9,30602.9,30602.9,30602.9,200],["2024-07-03",30602.9,30602.9,30602.9,30602.9,200],["2024-07-04",30602.9,30602.9,30602.9,30602.9,0],["2024-07-05",30602.9,30602.9,30602.9,30602.9,0],["2024-07-08",28490.87,28490.87,28490.87,28490.87,2200],["2024-07-09",28533.97,28533.97,28533.97,28533.97,2500],["2024-07-10",28533.97,28533.97,28533.97,28533.97,0],["2024-07-11",30171.87,30171.87,30171.87,30171.87,200],["2024-07-12",30085.67,30085.67,30085.67,30085.67,200],["2024-07-15",29740.85,29740.85,29654.64,29654.64,200],["2024-07-16",29568.44,29568.44,29568.44,29568.44,300],["2024-07-17",29568.44,29568.44,29568.44,29568.44,1000],["2024-07-18",30171.87,30171.87,29999.46,29999.46,1200],["2024-07-19",29999.46,29999.46,29999.46,29999.46,0],["2024-07-22",29999.46,29999.46,29999.46,29999.46,0],["2024-07-23",30085.67,30085.67,30085.67,30085.67,100],["2024-07-24",30085.67,30085.67,30085.67,30085.67,0],["2024-07-25",30085.67,30085.67,30085.67,30085.67,200],["2024-07-26",30085.67,30085.67,30085.67,30085.67,0],["2024-07-29",30171.87,30171.87,30085.67,30085.67,200],["2024-07-30",30085.67,30085.67,30085.67,30085.67,0],["2024-07-31",30171.87,30171.87,30171.87,30171.87,100],["2024-08-01",30171.87,30171.87,30171.87,30171.87,400],["2024-08-02",30171.87,30171.87,30171.87,30171.87,100],["2024-08-05",30085.67,30085.67,30085.67,30085.67,100],["2024-08-06",30171.87,30171.87,30171.87,30171.87,100],["2024-08-07",29309.82,29309.82,29309.82,29309.82,300],["2024-08-08",29309.82,29309.82,29309.82,29309.82,200],["2024-08-09",29309.82,29309.82,29309.82,29309.82,0],["2024-08-12",29309.82,29309.82,29309.82,29309.82,0],["2024-08-13",29309.82,29309.82,29309.82,29309.82,500],["2024-08-14",29309.82,29309.82,29309.82,29309.82,0],["2024-08-15",29309.82,29309.82,29309.82,29309.82,0],["2024-08-16",30171.87,30171.87,29999.46,29999.46,300],["2024-08-19",30171.87,30171.87,30171.87,30171.87,400],["2024-08-20",30171.87,30602.9,30171.87,30602.9,500],["2024-08-21",30602.9,30602.9,30602.9,30602.9,200],["2024-08-22",30171.87,30171.87,30171.87,30171.87,500],["2024-08-23",30602.9,30602.9,30602.9,30602.9,200],["2024-08-26",31033.93,31033.93,30602.9,30602.9,3800],["2024-08-27",30602.9,30602.9,30602.9,30602.9,1200],["2024-08-28",30602.9,30602.9,30602.9,30602.9,1600],["2024-08-29",30602.9,30602.9,30602.9,30602.9,1600],["2024-08-30",30602.9,30602.9,30602.9,30602.9,1200],["2024-09-04",30602.9,30602.9,30602.9,30602.9,0],["2024-09-05",30602.9,30732.21,30602.9,30602.9,2300],["2024-09-06",30602.9,30602.9,30602.9,30602.9,1000],["2024-09-09",30602.9,30602.9,30602.9,30602.9,0],["2024-09-10",30602.9,30602.9,30602.9,30602.9,700],["2024-09-11",30602.9,30602.9,30602.9,30602.9,100],["2024-09-12",30602.9,30602.9,30602.9,30602.9,700],["2024-09-13",30602.9,30602.9,30602.9,30602.9,0],["2024-09-16",30602.9,30602.9,30602.9,30602.9,0],["2024-09-17",30602.9,30602.9,30602.9,30602.9,0],["2024-09-18",30602.9,30602.9,30602.9,30602.9,300],["2024-09-19",30602.9,30602.9,30602.9,30602.9,0],["2024-09-20",30602.9,30602.9,30602.9,30602.9,0],["2024-09-23",30602.9,30602.9,30602.9,30602.9,0],["2024-09-24",30602.9,30602.9,30602.9,30602.9,0],["2024-09-25",30602.9,30602.9,30602.9,30602.9,0],["2024-09-26",30602.9,30602.9,30602.9,30602.9,0],["2024-09-27",30602.9,30602.9,30602.9,30602.9,0],["2024-09-30",30602.9,30602.9,30602.9,30602.9,0],["2024-10-01",30602.9,30602.9,30602.9,30602.9,200],["2024-10-02",28577.07,28577.07,28533.97,28533.97,200],["2024-10-03",30171.87,30171.87,30171.87,30171.87,100],["2024-10-04",29309.82,29309.82,29309.82,29309.82,4100],["2024-10-07",29309.82,29309.82,29309.82,29309.82,500],["2024-10-08",29309.82,29309.82,29309.82,29309.82,4100],["2024-10-09",29309.82,29309.82,29309.82,29309.82,6400],["2024-10-10",29309.82,29309.82,28447.77,28447.77,3200],["2024-10-11",28447.77,29309.82,28447.77,28447.77,2200],["2024-10-14",28447.77,28447.77,28447.77,28447.77,800],["2024-10-15",28447.77,28447.77,28447.77,28447.77,2300],["2024-10-16",28447.77,28447.77,28447.77,28447.77,4900],["2024-10-17",28447.77,28447.77,28447.77,28447.77,100],["2024-10-18",28447.77,28447.77,28447.77,28447.77,200],["2024-10-21",28447.77,28447.77,28447.77,28447.77,500],["2024-10-22",28447.77,28447.77,28447.77,28447.77,51000],["2024-10-23",28447.77,28447.77,28447.77,28447.77,300],["2024-10-24",28447.77,28447.77,28447.77,28447.77,0],["2024-10-25",28447.77,28447.77,28447.77,28447.77,800],["2024-10-28",28878.79,30171.87,28878.79,30171.87,2000],["2024-10-29",28878.79,28878.79,28878.79,28878.79,500],["2024-10-30",29309.82,29309.82,28447.77,29309.82,14400],["2024-10-31",29309.82,29309.82,29309.82,29309.82,0],["2024-11-01",29740.85,29740.85,29740.85,29740.85,1400],["2024-11-04",29740.85,30602.9,29740.85,30602.9,800],["2024-11-05",30171.87,30171.87,30171.87,30171.87,200],["2024-11-06",28102.94,28102.94,28102.94,28102.94,100],["2024-11-07",29611.54,30042.56,29611.54,30042.56,1200],["2024-11-08",30042.56,30042.56,30042.56,30042.56,0],["2024-11-11",27973.64,27973.64,27973.64,27973.64,600],["2024-11-12",29309.82,29913.26,29309.82,29913.26,800],["2024-11-13",29913.26,30689.1,29913.26,30689.1,24500],["2024-11-14",30171.87,31033.93,30171.87,31033.93,23000],["2024-11-15",31033.93,31464.95,31033.93,31464.95,13300],["2024-11-18",31464.95,31895.98,31464.95,31464.95,2400],["2024-11-19",31464.95,31895.98,31464.95,31895.98,21700],["2024-11-20",31672.93,31672.93,31672.93,31672.93,3300],["2024-11-21",32119.03,32565.13,32119.03,32565.13,2000],["2024-11-22",32565.13,33011.22,32565.13,32565.13,24200],["2024-11-25",33011.22,33011.22,33011.22,33011.22,300],["2024-11-26",33903.42,33903.42,33903.42,33903.42,100],["2024-11-27",33055.83,33055.83,33011.22,33011.22,6000],["2024-11-28",33457.32,33903.42,33457.32,33903.42,1100],["2024-11-29",33457.32,33903.42,33457.32,33903.42,400],["2024-12-02",33903.42,33903.42,33858.81,33858.81,76200],["2024-12-03",33903.42,33903.42,33903.42,33903.42,20500],["2024-12-04",31583.71,33903.42,31583.71,33903.42,1200],["2024-12-05",33903.42,33903.42,33903.42,33903.42,0],["2024-12-06",33903.42,33903.42,33903.42,33903.42,800],["2024-12-09",33011.22,33903.42,33011.22,33903.42,2000],["2024-12-10",35598.59,35598.59,35598.59,35598.59,800],["2024-12-11",35687.81,35687.81,35687.81,35687.81,1600],["2024-12-12",33903.42,33903.42,33903.42,33903.42,100],["2024-12-13",33011.22,33011.22,33011.22,33011.22,2000],["2024-12-16",33011.22,33011.22,33011.22,33011.22,100],["2024-12-17",33011.22,33011.22,33011.22,33011.22,1000],["2024-12-18",33011.22,33011.22,33011.22,33011.22,1000],["2024-12-19",33011.22,33011.22,33011.22,33011.22,0],["2024-12-20",33011.22,33011.22,33011.22,33011.22,700],["2024-12-23",34795.61,34795.61,34795.61,34795.61,700],["2024-12-24",34795.61,34795.61,34795.61,34795.61,0],["2024-12-25",33546.54,33903.42,33055.83,33055.83,2100],["2024-12-26",34304.91,35330.93,33011.22,35330.93,2000],["2024-12-27",35330.93,35330.93,35330.93,35330.93,0],["2024-12-30",37695.25,37695.25,33011.22,33011.22,900],["2024-12-31",35286.32,35286.32,33858.81,33858.81,200],["2025-01-02",34572.57,34572.57,34572.57,34572.57,600],["2025-01-03",34572.57,34572.57,34572.57,34572.57,0],["2025-01-06",33011.22,33011.22,33011.22,33011.22,600],["2025-01-07",33903.42,33903.42,33903.42,33903.42,400],["2025-01-08",33903.42,33903.42,33903.42,33903.42,0],["2025-01-09",31762.15,31762.15,31762.15,31762.15,400],["2025-01-10",31271.44,31271.44,31271.44,31271.44,1000],["2025-01-13",33368.1,33368.1,33368.1,33368.1,99100],["2025-01-14",33368.1,33368.1,33368.1,33368.1,0],["2025-01-15",33011.22,33011.22,33011.22,33011.22,700],["2025-01-16",34438.74,34438.74,34438.74,34438.74,400],["2025-01-17",34438.74,34438.74,34438.74,34438.74,0],["2025-01-20",33011.22,33011.22,33011.22,33011.22,400],["2025-01-21",31762.15,35241.71,31762.15,35241.71,1000],["2025-01-22",35241.71,35241.71,35241.71,35241.71,0],["2025-01-23",33011.22,33011.22,33011.22,33011.22,400],["2025-01-24",33011.22,35241.71,33011.22,35241.71,700],["2025-02-03",35241.71,35241.71,35241.71,35241.71,0],["2025-02-04",35241.71,35241.71,35241.71,35241.71,0],["2025-02-05",33100.44,33100.44,33100.44,33100.44,400],["2025-02-06",35375.54,35375.54,35375.54,35375.54,300],["2025-02-07",37472.2,37472.2,37472.2,37472.2,200],["2025-02-10",37472.2,37472.2,37472.2,37472.2,0],["2025-02-11",34884.83,34884.83,34884.83,34884.83,100],["2025-02-12",34884.83,34884.83,34884.83,34884.83,3000],["2025-02-13",34884.83,34884.83,34884.83,34884.83,0],["2025-02-14",32654.35,32654.35,32654.35,32654.35,400],["2025-02-17",34795.61,34795.61,34795.61,34795.61,500],["2025-02-18",34795.61,34795.61,34795.61,34795.61,0],["2025-02-19",34795.61,34795.61,32743.56,32743.56,600],["2025-02-20",35018.66,35018.66,35018.66,35018.66,400],["2025-02-21",35018.66,35018.66,35018.66,35018.66,0],["2025-02-24",33145.05,33145.05,33145.05,33145.05,400],["2025-02-25",33145.05,33145.05,33145.05,33145.05,0],["2025-02-26",33145.05,33145.05,33145.05,33145.05,0],["2025-02-27",30914.56,30914.56,30914.56,30914.56,100],["2025-02-28",33055.83,33055.83,33055.83,33055.83,800],["2025-03-03",33055.83,33055.83,33055.83,33055.83,0],["2025-03-04",34304.91,35286.32,34304.91,35286.32,800],["2025-03-05",33769.59,33769.59,33769.59,33769.59,600],["2025-03-06",32208.25,34304.91,31717.54,34304.91,3100],["2025-03-07",32297.47,32297.47,32297.47,32297.47,500],["2025-03-10",32342.08,34527.96,32297.47,32654.35,103000],["2025-03-11",34304.91,34304.91,34304.91,34304.91,100],["2025-03-12",33011.22,33011.22,33011.22,33011.22,3700],["2025-03-13",33055.83,33100.44,33055.83,33100.44,200],["2025-03-14",33100.44,33100.44,33100.44,33100.44,0],["2025-03-17",33100.44,33100.44,33100.44,33100.44,100],["2025-03-18",33100.44,33100.44,33100.44,33100.44,400],["2025-03-19",33100.44,33100.44,33100.44,33100.44,0],["2025-03-20",33100.44,33100.44,33100.44,33100.44,0],["2025-03-21",33145.05,33234.27,33145.05,33234.27,200],["2025-03-24",33234.27,33234.27,33234.27,33234.27,0],["2025-03-25",33234.27,33234.27,33234.27,33234.27,0],["2025-03-26",33903.42,33903.42,33903.42,33903.42,2700],["2025-03-27",33903.42,33903.42,33903.42,33903.42,0],["2025-03-28",33903.42,33903.42,33903.42,33903.42,0],["2025-03-31",33903.42,33903.42,33903.42,33903.42,0],["2025-04-01",33903.42,33903.42,33903.42,33903.42,0],["2025-04-02",33903.42,33903.42,33903.42,33903.42,500],["2025-04-03",33903.42,33903.42,33903.42,33903.42,4300],["2025-04-04",33903.42,33903.42,33903.42,33903.42,5600],["2025-04-08",33903.42,33903.42,33903.42,33903.42,0],["2025-04-09",33903.42,33903.42,33903.42,33903.42,1600],["2025-04-10",33903.42,33903.42,33903.42,33903.42,0],["2025-04-11",33903.42,33903.42,33903.42,33903.42,0],["2025-04-14",32119.03,32119.03,32119.03,32119.03,100],["2025-04-15",32119.03,32119.03,32119.03,32119.03,0],["2025-04-16",32119.03,32119.03,32119.03,32119.03,0],["2025-04-17",32119.03,32119.03,32119.03,32119.03,0],["2025-04-18",33457.32,33457.32,33457.32,33457.32,1000],["2025-04-21",33501.93,33501.93,33501.93,33501.93,1000],["2025-04-22",33501.93,33501.93,33501.93,33501.93,700],["2025-04-23",33501.93,33903.42,33501.93,33903.42,11000],["2025-04-24",33903.42,33903.42,33903.42,33903.42,0],["2025-04-25",33903.42,33903.42,33903.42,33903.42,0],["2025-04-28",33903.42,33903.42,33903.42,33903.42,3900],["2025-04-29",33903.42,33903.42,33903.42,33903.42,0],["2025-05-05",34795.61,34795.61,34795.61,34795.61,700],["2025-05-06",34795.61,34795.61,34795.61,34795.61,500],["2025-05-07",34795.61,34795.61,34795.61,34795.61,600],["2025-05-08",34795.61,34795.61,34795.61,34795.61,300],["2025-05-09",34795.61,34795.61,34795.61,34795.61,0],["2025-05-12",34795.61,34795.61,34795.61,34795.61,0],["2025-05-13",32609.74,32609.74,32609.74,32609.74,100],["2025-05-14",34795.61,34795.61,34795.61,34795.61,100],["2025-05-15",34795.61,34795.61,34795.61,34795.61,0],["2025-05-16",34795.61,34795.61,34795.61,34795.61,0],["2025-05-19",34795.61,34795.61,34795.61,34795.61,0],["2025-05-20",34795.62,34795.62,34795.62,34795.62,0],["2025-05-21",34795.62,34795.62,34795.62,34795.62,0],["2025-05-22",34795.62,34795.62,34795.62,34795.62,0],["2025-05-23",34795.62,34795.62,34795.62,34795.62,0],["2025-05-26",32693.87,32693.87,32693.87,32693.87,100],["2025-05-27",32693.87,32693.87,32693.87,32693.87,0],["2025-05-28",32693.87,32693.87,32693.87,32693.87,0],["2025-05-29",32693.87,32693.87,32693.87,32693.87,100],["2025-05-30",32693.87,32693.87,32693.87,32693.87,0],["2025-06-02",32693.87,32693.87,32693.87,32693.87,0],["2025-06-03",32693.87,32693.87,32693.87,32693.87,0],["2025-06-04",32693.87,32693.87,32693.87,32693.87,0],["2025-06-05",32693.87,32693.87,32693.87,32693.87,0],["2025-06-06",32693.87,32693.87,32693.87,32693.87,0],["2025-06-09",32693.87,32693.87,32693.87,32693.87,100],["2025-06-10",32693.87,32693.87,32693.87,32693.87,0],["2025-06-11",32693.87,32693.87,32693.87,32693.87,0],["2025-06-12",34095.04,34095.04,34095.04,34095.04,1500],["2025-06-13",35496.2,35496.2,35496.2,35496.2,5000],["2025-06-16",35496.2,35496.2,35496.2,35496.2,0],["2025-06-17",35496.2,35496.2,35496.2,35496.2,0],["2025-06-18",35496.2,35496.2,35496.2,35496.2,0],["2025-06-19",35496.2,35496.2,35496.2,35496.2,0],["2025-06-20",35496.2,35496.2,35496.2,35496.2,0],["2025-06-23",35496.2,35496.2,35496.2,35496.2,0],["2025-06-24",35496.2,35496.2,35496.2,35496.2,100],["2025-06-25",35496.2,35496.2,35496.2,35496.2,0],["2025-06-26",34095.04,34095.04,34095.04,34095.04,400],["2025-06-27",34095.04,34095.04,34095.04,34095.04,0],["2025-06-30",35496.2,35496.2,35496.2,35496.2,500],["2025-07-01",33627.98,33627.98,33627.98,33627.98,100],["2025-07-02",33627.98,33627.98,33627.98,33627.98,13300],["2025-07-03",33627.98,33627.98,33627.98,33627.98,0],["2025-07-04",35963.26,35963.26,35963.26,35963.26,100],["2025-07-07",35963.26,35963.26,35963.26,35963.26,0],["2025-07-08",35542.91,35542.91,33721.39,33721.39,300],["2025-07-09",35496.2,35496.2,35496.2,35496.2,5000],["2025-07-10",35496.2,35496.2,35496.2,35496.2,0],["2025-07-11",35496.2,35496.2,35496.2,35496.2,100],["2025-07-14",35496.2,35496.2,35496.2,35496.2,25000],["2025-07-15",35496.2,35496.2,35496.2,35496.2,500],["2025-07-16",35496.2,35496.2,35496.2,35496.2,15000],["2025-07-17",35496.2,35496.2,35496.2,35496.2,0],["2025-07-18",35496.2,35496.2,35496.2,35496.2,0],["2025-07-21",35496.2,35496.2,35496.2,35496.2,0],["2025-07-22",35496.2,35496.2,35496.2,35496.2,0],["2025-07-23",35496.2,35496.2,35496.2,35496.2,0],["2025-07-24",35496.2,35496.2,35496.2,35496.2,0],["2025-07-25",35496.2,35496.2,35496.2,35496.2,0],["2025-07-28",35496.2,35496.2,35496.2,35496.2,0],["2025-07-29",35496.2,35496.2,35496.2,35496.2,0],["2025-07-30",35496.2,35496.2,35496.2,35496.2,0],["2025-07-31",35496.2,35496.2,35496.2,35496.2,0],["2025-08-01",35496.2,35496.2,35496.2,35496.2,100],["2025-08-04",35496.2,35496.2,35496.2,35496.2,0],["2025-08-05",35496.2,35496.2,35496.2,35496.2,0],["2025-08-06",35496.2,35496.2,35496.2,35496.2,0],["2025-08-07",35496.2,35496.2,35496.2,35496.2,0],["2025-08-08",35496.2,35496.2,35496.2,35496.2,1000],["2025-08-11",35496.2,35496.2,35496.2,35496.2,0],["2025-08-12",35963.26,35963.26,35963.26,35963.26,3000],["2025-08-13",35963.26,35963.26,35963.26,35963.26,0],["2025-08-14",35963.26,35963.26,35963.26,35963.26,0],["2025-08-15",36430.31,36430.31,36430.31,36430.31,2100],["2025-08-18",36430.31,36430.31,36430.31,36430.31,0],["2025-08-19",36430.31,36430.31,36430.31,36430.31,700],["2025-08-20",36430.31,36430.31,36430.31,36430.31,0],["2025-08-21",36897.37,36897.37,36897.37,36897.37,1000],["2025-08-22",36897.37,36897.37,36897.37,36897.37,1000],["2025-08-25",36897.37,36897.37,36897.37,36897.37,0],["2025-08-26",36897.37,36897.37,36897.37,36897.37,0],["2025-08-27",36897.37,36897.37,36897.37,36897.37,0],["2025-08-28",36897.37,36897.37,36897.37,36897.37,0],["2025-08-29",36897.37,36897.37,36897.37,36897.37,0],["2025-09-03",38298.53,38298.53,38298.53,38298.53,1000],["2025-09-04",39326.05,39326.05,39326.05,39326.05,5400],["2025-09-05",39326.05,39326.05,39326.05,39326.05,0],["2025-09-08",39326.05,39326.05,39326.05,39326.05,0],["2025-09-09",39326.05,39326.05,39326.05,39326.05,0],["2025-09-10",39326.05,39326.05,39326.05,39326.05,0],["2025-09-11",39326.05,39326.05,39326.05,39326.05,0],["2025-09-12",41100.86,41567.92,41100.86,41567.92,300],["2025-09-15",41567.92,41567.92,41567.92,41567.92,0],["2025-09-16",41567.92,41567.92,41567.92,41567.92,300],["2025-09-17",41567.92,42969.09,41567.92,42969.09,300],["2025-09-18",40166.75,42969.09,40166.75,40166.75,1300],["2025-09-19",41100.86,41100.86,41100.86,41100.86,700],["2025-09-22",41100.86,41100.86,41100.86,41100.86,0],["2025-09-23",41100.86,41100.86,41100.86,41100.86,200],["2025-09-24",41100.86,41100.86,41100.86,41100.86,0],["2025-09-25",41100.86,41100.86,41100.86,41100.86,400],["2025-09-26",41100.86,41100.86,41100.86,41100.86,100],["2025-09-29",41100.86,41100.86,41100.86,41100.86,100],["2025-09-30",41100.86,41100.86,41100.86,41100.86,100],["2025-10-01",41100.86,41100.86,40166.75,41100.86,700],["2025-10-02",41100.86,41100.86,40166.75,40166.75,3600],["2025-10-03",40166.75,40166.75,40166.75,40166.75,3600],["2025-10-06",41100.86,41100.86,41100.86,41100.86,2000],["2025-10-07",41100.86,41100.86,41100.86,41100.86,4300],["2025-10-08",40166.75,42034.98,40166.75,40166.75,5300],["2025-10-09",40166.75,40166.75,40166.75,40166.75,6400],["2025-10-10",40166.75,42034.98,40166.75,42034.98,6400],["2025-10-13",41100.86,42034.98,41100.86,42034.98,4300],["2025-10-14",41100.86,42969.09,41100.86,42969.09,4500],["2025-10-15",42969.09,42969.09,42969.09,42969.09,0],["2025-10-16",42034.98,42969.09,42034.98,42969.09,5100],["2025-10-17",42969.09,42969.09,42034.98,42034.98,3900],["2025-10-20",42969.09,43903.2,42969.09,42969.09,11000],["2025-10-21",43903.2,43903.2,43903.2,43903.2,2800],["2025-10-22",42969.09,42969.09,42969.09,42969.09,2000],["2025-10-23",42969.09,42969.09,42969.09,42969.09,0],["2025-10-24",41100.86,41100.86,41100.86,41100.86,500],["2025-10-27",41567.92,43949.9,41567.92,42034.98,2700],["2025-10-28",44837.31,44837.31,44837.31,44837.31,4000],["2025-10-29",44837.31,47639.64,44837.31,45771.42,4500],["2025-10-30",45771.42,45771.42,45771.42,45771.42,1300],["2025-10-31",45771.42,45771.42,45771.42,45771.42,1000],["2025-11-03",45771.42,45771.42,45771.42,45771.42,1700],["2025-11-04",45771.42,45771.42,45771.42,45771.42,1700],["2025-11-05",45771.42,45771.42,45771.42,45771.42,1100],["2025-11-06",45771.42,45771.42,45771.42,45771.42,0],["2025-11-07",45771.42,45771.42,45771.42,45771.42,0],["2025-11-10",45771.42,45771.42,45771.42,45771.42,0],["2025-11-11",45771.42,45771.42,45771.42,45771.42,0],["2025-11-12",45771.42,45771.42,45771.42,45771.42,0],["2025-11-13",44370.25,44370.25,44370.25,44370.25,1000],["2025-11-14",43903.2,43903.2,43903.2,43903.2,3000],["2025-11-17",44370.25,44370.25,44370.25,44370.25,4000],["2025-11-18",44370.25,44370.25,44370.25,44370.25,0],["2025-11-19",44370.25,44370.25,44370.25,44370.25,0],["2025-11-20",44463.66,44463.66,44463.66,44463.66,200],["2025-11-21",44463.66,44463.66,44463.66,44463.66,0],["2025-11-24",44463.66,44463.66,44463.66,44463.66,0],["2025-11-25",44463.66,44463.66,44463.66,44463.66,0],["2025-11-26",44463.66,44463.66,44463.66,44463.66,200],["2025-11-27",45087.21,45087.21,45087.21,45087.21,300],["2025-11-28",45087.21,45087.21,45087.21,45087.21,0],["2025-12-01",45087.21,45087.21,45087.21,45087.21,0],["2025-12-02",45087.21,45087.21,45087.21,45087.21,0],["2025-12-03",45087.21,45087.21,45087.21,45087.21,0],["2025-12-04",45087.21,45087.21,45087.21,45087.21,0],["2025-12-05",45087.21,45087.21,45087.21,45087.21,0],["2025-12-08",45087.21,45087.21,45087.21,45087.21,0],["2025-12-09",45087.21,45087.21,45087.21,45087.21,0],["2025-12-10",45087.21,45087.21,45087.21,45087.21,0],["2025-12-11",45087.21,45087.21,45087.21,45087.21,0],["2025-12-12",45087.21,45087.21,45087.21,45087.21,0],["2025-12-15",45087.21,45087.21,45087.21,45087.21,0],["2025-12-16",45087.21,45087.21,45087.21,45087.21,0],["2025-12-17",45087.21,45087.21,45087.21,45087.21,0],["2025-12-18",45087.21,45087.21,45087.21,45087.21,0],["2025-12-19",45087.21,45087.21,45087.21,45087.21,0],["2025-12-22",43168.6,43168.6,43168.6,43168.6,1000],["2025-12-23",41250.0,41729.65,41250.0,41729.65,3500],["2025-12-24",42209.3,42209.3,42209.3,42209.3,1000],["2025-12-25",39331.4,42209.3,39331.4,42209.3,4600],["2025-12-26",39331.4,43168.6,39331.4,43168.6,4100],["2025-12-29",40290.7,40290.7,40290.7,40290.7,4000],["2025-12-30",39331.4,39331.4,39331.4,39331.4,3000],["2025-12-31",39331.4,39331.4,39331.4,39331.4,0],["2026-01-05",39331.4,39331.4,39331.4,39331.4,0],["2026-01-06",39331.4,39331.4,39331.4,39331.4,0],["2026-01-07",38372.09,41729.65,38372.09,41729.65,1800],["2026-01-08",41729.65,41729.65,41729.65,41729.65,0],["2026-01-09",41729.65,41729.65,41729.65,41729.65,0],["2026-01-12",41729.65,41729.65,41729.65,41729.65,0],["2026-01-13",39811.05,40002.91,39811.05,40002.91,300],["2026-01-14",40002.91,40002.91,40002.91,40002.91,100000],["2026-01-15",40002.91,40002.91,40002.91,40002.91,0],["2026-01-16",40002.91,40002.91,40002.91,40002.91,0],["2026-01-19",40002.91,40002.91,40002.91,40002.91,0],["2026-01-20",40002.91,40002.91,40002.91,40002.91,0],["2026-01-21",40002.91,40002.91,40002.91,40002.91,0],["2026-01-22",40002.91,40002.91,40002.91,40002.91,0],["2026-01-23",40002.91,40002.91,40002.91,40002.91,0],["2026-01-26",40002.91,40002.91,40002.91,40002.91,0],["2026-01-27",40002.91,40002.91,40002.91,40002.91,0],["2026-01-28",40002.91,40002.91,40002.91,40002.91,0],["2026-01-29",40002.91,40002.91,40002.91,40002.91,0],["2026-01-30",40002.91,40002.91,40002.91,40002.91,0],["2026-02-02",40002.91,40002.91,40002.91,40002.91,0],["2026-02-03",40002.91,40002.91,40002.91,40002.91,50000],["2026-02-04",40002.91,40002.91,40002.91,40002.91,0],["2026-02-05",40002.91,40002.91,40002.91,40002.91,0],["2026-02-06",41250.0,41250.0,41250.0,41250.0,300],["2026-02-09",41250.0,41250.0,41250.0,41250.0,0],["2026-02-10",41250.0,41250.0,41250.0,41250.0,0],["2026-02-11",41250.0,41250.0,41250.0,41250.0,0],["2026-02-12",41250.0,41250.0,41250.0,41250.0,0],["2026-02-13",41250.0,41250.0,41250.0,41250.0,0],["2026-02-23",41250.0,41250.0,41250.0,41250.0,0],["2026-02-24",43168.6,44079.94,43168.6,44079.94,500],["2026-02-25",44079.94,44079.94,44079.94,44079.94,0],["2026-02-26",44079.94,44079.94,44079.94,44079.94,0],["2026-02-27",44079.94,44079.94,44079.94,44079.94,0],["2026-03-02",44079.94,44079.94,44079.94,44079.94,0],["2026-03-03",44079.94,44079.94,44079.94,44079.94,0],["2026-03-04",44079.94,44079.94,44079.94,44079.94,0],["2026-03-05",44079.94,44079.94,44079.94,44079.94,0],["2026-03-06",44079.94,44079.94,44079.94,44079.94,0],["2026-03-09",41010.17,41010.17,41010.17,41010.17,100],["2026-03-10",41010.17,41010.17,41010.17,41010.17,0],["2026-03-11",43840.12,43840.12,41729.65,41729.65,200],["2026-03-12",41729.65,41729.65,41729.65,41729.65,0],["2026-03-13",41729.65,41729.65,41729.65,41729.65,0],["2026-03-16",41729.65,41729.65,41729.65,41729.65,0],["2026-03-17",41729.65,41729.65,41729.65,41729.65,0],["2026-03-18",41729.65,41729.65,41729.65,41729.65,0],["2026-03-19",41729.65,41729.65,41729.65,41729.65,0],["2026-03-20",41729.65,41729.65,41729.65,41729.65,0],["2026-03-23",41729.65,41729.65,41729.65,41729.65,0],["2026-03-24",41729.65,41729.65,41729.65,41729.65,0],["2026-03-25",41729.65,41729.65,41729.65,41729.65,0],["2026-03-26",41729.65,41729.65,41729.65,41729.65,0],["2026-03-27",41729.65,41729.65,41729.65,41729.65,0],["2026-03-30",41729.65,41729.65,41729.65,41729.65,0],["2026-03-31",41729.65,41729.65,41729.65,41729.65,0],["2026-04-01",41729.65,41729.65,41729.65,41729.65,0],["2026-04-02",41729.65,41729.65,41729.65,41729.65,0],["2026-04-03",39331.4,39331.4,39331.4,39331.4,1000],["2026-04-06",39331.4,39331.4,39331.4,39331.4,0],["2026-04-07",39331.4,39331.4,39331.4,39331.4,0],["2026-04-08",39331.4,39331.4,39331.4,39331.4,0],["2026-04-09",39331.4,39331.4,39331.4,39331.4,0],["2026-04-10",39331.4,39331.4,39331.4,39331.4,0],["2026-04-13",39331.4,39331.4,39331.4,39331.4,0],["2026-04-14",39331.4,39331.4,39331.4,39331.4,0],["2026-04-15",39331.4,39811.05,39331.4,39331.4,4200],["2026-04-16",39331.4,39331.4,39331.4,39331.4,3000],["2026-04-17",39331.4,39331.4,39331.4,39331.4,2000],["2026-04-20",39331.4,39331.4,39331.4,39331.4,1000],["2026-04-21",39331.4,40290.7,39331.4,40290.7,4300],["2026-04-22",40290.7,40290.7,40290.7,40290.7,30000],["2026-04-23",39331.4,43072.67,39331.4,43072.67,3500],["2026-04-24",43072.67,43072.67,43072.67,43072.67,0],["2026-04-28",43072.67,43072.67,43072.67,43072.67,0],["2026-04-29",43072.67,43072.67,43072.67,43072.67,0],["2026-05-04",43072.67,43072.67,43072.67,43072.67,0],["2026-05-05",40098.84,40098.84,40098.84,40098.84,300],["2026-05-06",40098.84,40098.84,40098.84,40098.84,0],["2026-05-07",41729.65,41729.65,39331.4,39331.4,200],["2026-05-08",39331.4,39331.4,39331.4,39331.4,0],["2026-05-11",39331.4,39331.4,39331.4,39331.4,0],["2026-05-12",39331.4,39331.4,39331.4,39331.4,0],["2026-05-13",39331.4,39331.4,39331.4,39331.4,0],["2026-05-14",41250.0,41250.0,41250.0,41250.0,100],["2026-05-15",41250.0,41250.0,41250.0,41250.0,0],["2026-05-18",41250.0,41250.0,41250.0,41250.0,0],["2026-05-19",41250.0,41250.0,41250.0,41250.0,0],["2026-05-20",41250.0,41250.0,41250.0,41250.0,0],["2026-05-21",41250.0,41250.0,41250.0,41250.0,0],["2026-05-22",41250.0,41250.0,41250.0,41250.0,0],["2026-05-25",41250.0,41250.0,41250.0,41250.0,0],["2026-05-26",41250.0,41250.0,41250.0,41250.0,0],["2026-05-27",41250.0,41250.0,41250.0,41250.0,0],["2026-05-28",41250.0,41250.0,41250.0,41250.0,0],["2026-05-29",41250.0,41250.0,41250.0,41250.0,0],["2026-06-01",41250.0,41250.0,41250.0,41250.0,0],["2026-06-02",41250.0,41250.0,41250.0,41250.0,0],["2026-06-03",41250.0,41250.0,41250.0,41250.0,0],["2026-06-04",41250.0,41250.0,41250.0,41250.0,0],["2026-06-05",41250.0,41250.0,41250.0,41250.0,0],["2026-06-08",41250.0,41250.0,41250.0,41250.0,0],["2026-06-09",41250.0,41250.0,41250.0,41250.0,0],["2026-06-10",41250.0,41250.0,41250.0,41250.0,0],["2026-06-11",41250.0,41250.0,41250.0,41250.0,0],["2026-06-12",41250.0,41250.0,41250.0,41250.0,0],["2026-06-15",41250.0,41250.0,41250.0,41250.0,0],["2026-06-16",38400.0,38400.0,38400.0,38400.0,13800],["2026-06-17",38400.0,38400.0,38400.0,38400.0,0],["2026-06-18",38400.0,38400.0,38400.0,38400.0,0],["2026-06-19",38400.0,38400.0,38400.0,38400.0,0],["2026-06-22",38400.0,38400.0,38400.0,38400.0,0],["2026-06-23",38400.0,38400.0,38400.0,38400.0,0],["2026-06-24",38400.0,38400.0,38400.0,38400.0,0],["2026-06-25",38400.0,38400.0,38400.0,38400.0,0],["2026-06-26",38400.0,38400.0,38400.0,38400.0,0],["2026-06-29",38400.0,38400.0,38400.0,38400.0,0],["2026-06-30",38400.0,38400.0,38400.0,38400.0,0],["2026-07-01",38400.0,38400.0,38400.0,38400.0,0],["2026-07-02",38400.0,38400.0,38400.0,38400.0,0],["2026-07-03",38400.0,41000.0,38400.0,41000.0,2500],["2026-07-06",41000.0,41000.0,41000.0,41000.0,0],["2026-07-07",41000.0,41000.0,41000.0,41000.0,0],["2026-07-08",41000.0,41000.0,41000.0,41000.0,0],["2026-07-09",41000.0,41000.0,41000.0,41000.0,0],["2026-07-10",41000.0,41000.0,41000.0,41000.0,0],["2026-07-13",40000.0,40000.0,40000.0,40000.0,500],["2026-07-14",40000.0,40000.0,40000.0,40000.0,0],["2026-07-15",40000.0,40000.0,40000.0,40000.0,0],["2026-07-16",40000.0,40000.0,40000.0,40000.0,0],["2026-07-17",40000.0,40000.0,40000.0,40000.0,0],["2026-07-20",40000.0,40000.0,40000.0,40000.0,2000],["2026-07-21",40000.0,40000.0,40000.0,40000.0,0],["2026-07-22",40000.0,40000.0,40000.0,40000.0,0],["2026-07-23",40000.0,40000.0,40000.0,40000.0,0],["2026-07-24",40000.0,40000.0,40000.0,40000.0,0],["2026-07-27",40000.0,40000.0,40000.0,40000.0,0],["2026-07-28",40000.0,40000.0,40000.0,40000.0,0],["2026-07-29",40000.0,40000.0,40000.0,40000.0,0],["2026-07-30",40000.0,40000.0,40000.0,40000.0,0],["2026-07-31",40000.0,40000.0,40000.0,40000.0,0],["2026-08-03",40000.0,40000.0,40000.0,40000.0,0],["2026-08-04",40000.0,40000.0,40000.0,40000.0,0],["2026-08-05",40000.0,40000.0,40000.0,40000.0,0],["2026-08-06",40000.0,40000.0,40000.0,40000.0,0],["2026-08-07",40000.0,40000.0,40000.0,40000.0,0],["2026-08-10",39000.0,39000.0,39000.0,39000.0,100],["2026-08-11",39000.0,39000.0,39000.0,39000.0,100],["2026-08-12",39000.0,39000.0,39000.0,39000.0,0],["2026-08-13",39000.0,39000.0,39000.0,39000.0,0],["2026-08-14",39000.0,39000.0,39000.0,39000.0,0],["2026-08-17",39000.0,39000.0,39000.0,39000.0,0],["2026-08-18",39000.0,39000.0,39000.0,39000.0,0],["2026-08-19",39000.0,39000.0,39000.0,39000.0,0],["2026-08-20",39000.0,39000.0,39000.0,39000.0,0],["2026-08-21",39000.0,39000.0,39000.0,39000.0,0],["2026-08-24",39000.0,39000.0,39000.0,39000.0,0],["2026-08-25",39000.0,39000.0,39000.0,39000.0,0],["2026-08-26",39000.0,39000.0,39000.0,39000.0,0],["2026-08-27",39000.0,39000.0,39000.0,39000.0,0],["2026-08-28",39000.0,39000.0,39000.0,39000.0,0],["2026-09-03",39000.0,39000.0,39000.0,39000.0,0],["2026-09-04",39000.0,39000.0,39000.0,39000.0,400],["2026-09-07",39000.0,39000.0,39000.0,39000.0,0],["2026-09-08",39000.0,39000.0,39000.0,39000.0,0],["2026-09-09",39000.0,39000.0,39000.0,39000.0,0],["2026-09-10",39000.0,39000.0,39000.0,39000.0,0],["2026-09-11",39000.0,39000.0,39000.0,39000.0,100],["2026-09-14",38000.0,38000.0,38000.0,38000.0,500],["2026-09-15",38000.0,38000.0,38000.0,38000.0,200000],["2026-09-16",38000.0,38000.0,38000.0,38000.0,0],["2026-09-17",38000.0,38000.0,38000.0,38000.0,0],["2026-09-18",38000.0,38000.0,38000.0,38000.0,0],["2026-09-21",38000.0,38000.0,38000.0,38000.0,0],["2026-09-22",38000.0,38000.0,38000.0,38000.0,0],["2026-09-23",35450.0,40650.0,35450.0,40650.0,400],["2026-09-24",40650.0,40650.0,40650.0,40650.0,0],["2026-09-25",40650.0,40650.0,40650.0,40650.0,0],["2026-09-28",40650.0,40650.0,40650.0,40650.0,0],["2026-09-29",40650.0,40650.0,40650.0,40650.0,0],["2026-09-30",40650.0,40650.0,40650.0,40650.0,0],["2026-10-01",40650.0,40650.0,40650.0,40650.0,0],["2026-10-02",40650.0,40650.0,40650.0,40650.0,0],["2026-10-05",40650.0,40650.0,40650.0,40650.0,0],["2026-10-06",40650.0,40650.0,40650.0,40650.0,0],["2026-10-07",40650.0,40650.0,40650.0,40650.0,0],["2026-10-08",40650.0,40650.0,40650.0,40650.0,0],["2026-10-09",40650.0,40650.0,40650.0,40650.0,0],["2026-10-12",40650.0,40650.0,40650.0,40650.0,0]]}