{"sym":"TMX","index":false,"bars":[["2009-11-02",9477.14,9477.14,6468.53,7100.34,69800],["2009-11-03",7521.54,7521.54,6618.96,6618.96,6500],["2009-11-04",6528.7,6528.7,6528.7,6528.7,1400],["2009-11-05",6077.41,6077.41,6077.41,6077.41,33800],["2009-11-06",6498.61,6498.61,5656.2,5656.2,23200],["2009-11-09",5385.42,5385.42,5355.34,5355.34,17000],["2009-11-10",5114.65,5114.65,4994.3,5114.65,19800],["2009-11-11",5355.34,5355.34,4723.53,4964.22,16000],["2009-11-12",5114.65,5385.42,5114.65,5385.42,31000],["2009-11-13",5415.51,5716.37,5415.51,5415.51,4500],["2009-11-16",5415.51,5415.51,5144.73,5144.73,6700],["2009-11-17",4934.13,4934.13,4843.87,4873.96,16900],["2009-11-18",4934.13,4934.13,4663.36,4934.13,9700],["2009-11-19",4813.79,4843.87,4813.79,4813.79,7500],["2009-11-20",4843.87,4904.05,4512.93,4663.36,12800],["2009-11-23",4543.01,4543.01,4452.75,4452.75,4700],["2009-11-24",4783.7,4783.7,4422.67,4422.67,3700],["2009-11-25",4272.24,4272.24,4151.89,4151.89,13300],["2009-11-26",4482.84,4482.84,3941.29,3971.37,60300],["2009-11-27",3790.86,4031.55,3790.86,3911.2,14900],["2009-11-30",3881.12,4061.63,3881.12,4061.63,8100],["2009-12-01",4061.63,4061.63,3941.29,4061.63,6700],["2009-12-02",3851.03,3851.03,3760.77,3760.77,7100],["2009-12-03",3881.12,3941.29,3851.03,3881.12,1200],["2009-12-04",3911.2,3911.2,3820.94,3820.94,1100],["2009-12-07",3911.2,3911.2,3881.12,3881.12,700],["2009-12-08",3911.2,4061.63,3851.03,4061.63,10000],["2009-12-09",3760.77,3971.37,3760.77,3971.37,12800],["2009-12-10",4061.63,4151.89,3911.2,4031.55,21900],["2009-12-11",3851.03,3911.2,3820.94,3820.94,11600],["2009-12-14",4061.63,4091.72,4031.55,4091.72,4200],["2009-12-15",4181.98,4181.98,4061.63,4181.98,17300],["2009-12-16",3971.37,3971.37,3851.03,3851.03,9500],["2009-12-17",3911.2,3911.2,3911.2,3911.2,0],["2009-12-18",3941.29,4061.63,3911.2,3911.2,5300],["2009-12-21",3911.2,4212.06,3730.68,4151.89,7000],["2009-12-22",3881.12,3971.37,3881.12,3911.2,4400],["2009-12-23",3941.29,3941.29,3760.77,3760.77,6500],["2009-12-24",3790.86,4031.55,3790.86,4031.55,2500],["2009-12-25",4091.72,4091.72,4091.72,4091.72,4000],["2009-12-28",3911.2,3911.2,3911.2,3911.2,2300],["2009-12-29",3790.86,3971.37,3790.86,3820.94,700],["2009-12-30",3911.2,4061.63,3911.2,4061.63,1400],["2009-12-31",3971.37,4121.81,3971.37,4121.81,1500],["2010-01-04",4121.81,4272.24,4121.81,4272.24,20500],["2010-01-05",4422.67,4452.75,4212.06,4212.06,14500],["2010-01-06",4151.89,4663.36,4151.89,4633.27,7400],["2010-01-07",4362.49,4362.49,4272.24,4272.24,400],["2010-01-08",4422.67,4422.67,4362.49,4362.49,5200],["2010-01-11",4121.81,4121.81,4061.63,4061.63,3000],["2010-01-12",3971.37,3971.37,3881.12,3941.29,9000],["2010-01-13",4212.06,4212.06,3790.86,3911.2,3900],["2010-01-14",3790.86,3971.37,3790.86,3851.03,3700],["2010-01-15",4061.63,4061.63,3790.86,3790.86,7300],["2010-01-18",4091.72,4091.72,3911.2,3911.2,5500],["2010-01-19",4151.89,4151.89,4151.89,4151.89,7000],["2010-01-20",3971.37,3971.37,3881.12,3881.12,24400],["2010-01-21",3820.94,3820.94,3760.77,3760.77,11100],["2010-01-22",4031.55,4031.55,3760.77,4001.46,16000],["2010-01-25",4031.55,4031.55,4031.55,4031.55,100],["2010-01-26",3760.77,4031.55,3760.77,3790.86,16400],["2010-01-27",3760.77,3760.77,3760.77,3760.77,1300],["2010-01-28",3790.86,3790.86,3730.68,3730.68,700],["2010-01-29",3911.2,4001.46,3911.2,4001.46,5000],["2010-02-01",4121.81,4121.81,4001.46,4061.63,6000],["2010-02-02",4061.63,4061.63,4061.63,4061.63,0],["2010-02-03",4212.06,4272.24,4151.89,4151.89,20400],["2010-02-04",4212.06,4452.75,4181.98,4181.98,12400],["2010-02-05",4452.75,4452.75,4452.75,4452.75,100],["2010-02-08",4512.93,4512.93,4512.93,4512.93,100],["2010-02-09",4573.1,4573.1,4212.06,4212.06,1700],["2010-02-10",4332.41,4332.41,4212.06,4212.06,6500],["2010-02-11",4452.75,4452.75,4061.63,4091.72,4300],["2010-02-12",4212.06,4212.06,4212.06,4212.06,200],["2010-02-22",4452.75,4452.75,4452.75,4452.75,1100],["2010-02-23",4452.75,4452.75,4212.06,4212.06,5100],["2010-02-24",4362.49,4362.49,4061.63,4061.63,1400],["2010-02-25",4392.58,4392.58,4392.58,4392.58,100],["2010-02-26",4512.93,4512.93,4392.58,4392.58,200],["2010-03-01",4573.1,4573.1,4272.24,4272.24,1100],["2010-03-02",4512.93,4512.93,4272.24,4332.41,33500],["2010-03-03",4573.1,4603.18,4512.93,4603.18,20500],["2010-03-04",4332.41,4753.61,4332.41,4573.1,64400],["2010-03-05",4783.7,4843.87,4543.01,4843.87,40200],["2010-03-08",4964.22,4964.22,4964.22,4964.22,8700],["2010-03-09",5295.17,5295.17,5295.17,5295.17,6000],["2010-03-10",5656.2,5656.2,5656.2,5656.2,4400],["2010-03-11",6047.32,6047.32,6047.32,6047.32,9900],["2010-03-12",6468.53,6468.53,6468.53,6468.53,5300],["2010-03-15",6919.82,6919.82,6919.82,6919.82,3000],["2010-03-16",7401.2,7401.2,7401.2,7401.2,232700],["2010-03-17",7912.66,7912.66,7521.54,7912.66,98600],["2010-03-18",8454.21,8454.21,8424.13,8454.21,115800],["2010-03-19",9025.85,9025.85,8153.35,8273.7,72100],["2010-03-22",8123.27,9206.37,8123.27,9176.28,213400],["2010-03-23",9477.14,9477.14,8424.13,8694.9,47800],["2010-03-24",9025.85,9326.71,8333.87,8454.21,85800],["2010-03-25",8574.56,8574.56,8002.92,8002.92,85600],["2010-03-26",7521.54,8123.27,7491.46,7521.54,101800],["2010-03-29",8002.92,8213.52,8002.92,8213.52,46500],["2010-03-30",8785.16,8785.16,8514.39,8785.16,125100],["2010-03-31",9356.8,9356.8,8363.95,8424.13,52500],["2010-04-01",8424.13,9116.11,8424.13,9116.11,130300],["2010-04-02",9416.97,9507.23,9326.71,9507.23,147400],["2010-04-05",10169.12,10169.12,10169.12,10169.12,35100],["2010-04-06",10861.11,10861.11,10770.85,10861.11,120500],["2010-04-07",11613.26,11613.26,11312.4,11613.26,215900],["2010-04-08",11131.88,11432.74,10800.93,11131.88,124200],["2010-04-09",11101.8,11853.95,11101.8,11432.74,215100],["2010-04-12",11432.74,11733.61,10951.37,11071.71,57400],["2010-04-13",11131.88,11432.74,10831.02,11432.74,100100],["2010-04-14",11282.31,11884.04,11131.88,11884.04,260900],["2010-04-15",12335.33,12636.19,11884.04,11974.3,66100],["2010-04-16",12034.47,12034.47,11583.17,11673.43,76200],["2010-04-19",11613.26,12515.85,11613.26,12515.85,135300],["2010-04-20",13087.48,13177.74,12455.67,12455.67,214100],["2010-04-21",12786.62,12786.62,12214.98,12214.98,144400],["2010-04-22",11613.26,12275.16,11432.74,11432.74,91000],["2010-04-26",10831.02,11432.74,10800.93,10800.93,65400],["2010-04-27",10891.19,11492.92,10710.68,11402.66,142000],["2010-04-28",11703.52,11703.52,10409.81,11402.66,35800],["2010-04-29",11131.88,11131.88,10740.76,10831.02,57700],["2010-05-04",10981.45,10981.45,10078.87,10469.99,103100],["2010-05-05",10108.95,10680.59,9627.57,9627.57,69600],["2010-05-06",10500.07,10680.59,10469.99,10680.59,62900],["2010-05-07",11372.57,11372.57,10831.02,11372.57,199800],["2010-05-10",10620.42,10831.02,10590.33,10590.33,26200],["2010-05-11",10831.02,10831.02,9928.44,9928.44,100700],["2010-05-12",9958.52,9958.52,9266.54,9266.54,42800],["2010-05-13",8664.82,9025.85,8634.73,8634.73,142100],["2010-05-14",8935.59,8965.68,8033.01,8363.95,48500],["2010-05-17",8123.27,8183.44,7641.89,7641.89,67000],["2010-05-18",7521.54,7822.4,7220.68,7341.03,62300],["2010-05-19",7280.85,7280.85,6799.47,6799.47,98400],["2010-05-20",6468.53,7371.11,6438.44,7371.11,86800],["2010-05-21",7431.28,7431.28,6618.96,7160.51,81500],["2010-05-24",7521.54,7762.23,7280.85,7732.15,30100],["2010-05-25",7822.4,7822.4,7521.54,7671.97,37500],["2010-05-26",7611.8,7822.4,7461.37,7762.23,57200],["2010-05-27",7736.62,8147.14,7641.89,8147.14,105000],["2010-05-28",8494.49,8494.49,8494.49,8494.49,32400],["2010-05-31",9062.9,9062.9,9062.9,9062.9,62900],["2010-06-01",9662.88,9694.46,9662.88,9694.46,58700],["2010-06-02",10357.6,10357.6,9094.48,10357.6,269300],["2010-06-03",10926.0,10957.58,10799.69,10957.58,115600],["2010-06-04",11715.45,11715.45,10420.75,10862.85,86500],["2010-06-07",10073.4,10389.18,10073.4,10073.4,40000],["2010-06-08",9410.26,9789.19,9410.26,9757.62,137500],["2010-06-09",9789.19,10041.82,9157.63,9441.84,73100],["2010-06-10",9536.57,9726.04,9031.32,9662.88,35600],["2010-06-11",9631.3,9947.08,9157.63,9441.84,148700],["2010-06-14",9315.52,9947.08,9189.21,9947.08,85600],["2010-06-15",10073.4,10073.4,9536.57,9631.3,62900],["2010-06-16",9947.08,9947.08,9473.41,9631.3,62700],["2010-06-17",9473.41,9473.41,8999.74,9094.48,63000],["2010-06-18",9031.32,9283.95,9031.32,9220.79,23400],["2010-06-21",9094.48,9726.04,9094.48,9726.04,42100],["2010-06-22",9789.19,10294.44,9662.88,9820.77,128800],["2010-06-23",9536.57,9789.19,9473.41,9568.15,41200],["2010-06-24",9220.79,9631.3,9126.05,9441.84,38900],["2010-06-25",9157.63,9315.52,8999.74,9094.48,30600],["2010-06-28",8999.74,9157.63,8999.74,9062.9,34600],["2010-06-29",9126.05,9157.63,8905.01,8905.01,32700],["2010-06-30",8526.07,8841.85,8494.49,8778.7,47900],["2010-07-01",8778.7,8810.27,8589.23,8810.27,41800],["2010-07-02",9220.79,9220.79,8810.27,9094.48,20400],["2010-07-05",8905.01,9315.52,8905.01,8968.16,19900],["2010-07-06",9062.9,9062.9,8747.12,8747.12,38700],["2010-07-07",8462.92,9410.26,8462.92,9410.26,199800],["2010-07-08",10010.24,10010.24,9883.93,9947.08,125400],["2010-07-09",10704.96,10704.96,9631.3,9789.19,42200],["2010-07-12",9315.52,10515.49,9315.52,10168.13,160700],["2010-07-13",10104.97,10420.75,9789.19,10041.82,108000],["2010-07-14",10104.97,10799.69,10104.97,10389.18,130700],["2010-07-15",10168.13,10231.29,9947.08,10104.97,45200],["2010-07-16",9631.3,10073.4,9631.3,9852.35,52600],["2010-07-19",9473.41,9883.93,9473.41,9599.73,61700],["2010-07-20",9473.41,9852.35,9473.41,9662.88,66600],["2010-07-21",10104.97,10104.97,9631.3,9726.04,69200],["2010-07-22",9410.26,10104.97,9410.26,9473.41,21800],["2010-07-23",8999.74,9568.15,8999.74,9568.15,45000],["2010-07-26",9347.1,9347.1,9157.63,9283.95,25800],["2010-07-27",9252.37,9315.52,9031.32,9062.9,28900],["2010-07-28",9031.32,9031.32,8589.23,8936.59,41500],["2010-07-29",8841.85,9094.48,8810.27,8936.59,23700],["2010-07-30",8873.43,9126.05,8873.43,8999.74,18500],["2010-08-02",8905.01,8968.16,8841.85,8873.43,12000],["2010-08-03",8715.54,8905.01,8715.54,8747.12,29300],["2010-08-04",8620.81,8620.81,8178.71,8241.87,34100],["2010-08-05",8526.07,8526.07,7894.51,8210.29,43600],["2010-08-06",8052.4,8210.29,8052.4,8115.56,25900],["2010-08-09",7989.25,7989.25,7578.73,7578.73,44300],["2010-08-10",7199.79,7262.95,7105.06,7136.64,39600],["2010-08-11",6947.17,7547.15,6947.17,7389.26,38400],["2010-08-12",7105.06,7199.79,6789.28,6789.28,29800],["2010-08-13",6915.59,7010.33,6789.28,6978.75,20900],["2010-08-16",7389.26,7389.26,7262.95,7389.26,16600],["2010-08-17",7105.06,7389.26,7105.06,7262.95,7200],["2010-08-18",6947.17,7357.68,6820.86,6820.86,21400],["2010-08-19",6662.97,6820.86,6568.23,6599.81,15600],["2010-08-20",6410.34,6947.17,6347.19,6473.5,22100],["2010-08-23",6315.61,6315.61,6157.72,6157.72,20600],["2010-08-24",6094.56,6094.56,5873.52,5873.52,48000],["2010-08-25",5557.74,5557.74,5494.58,5494.58,36800],["2010-08-26",5526.16,5589.31,5115.64,5494.58,46700],["2010-08-27",5115.64,5368.27,5020.91,5210.38,29700],["2010-08-30",5368.27,5431.42,5368.27,5431.42,21700],["2010-08-31",5684.05,5810.36,5589.31,5810.36,37100],["2010-09-01",6062.98,6157.72,6062.98,6157.72,53800],["2010-09-06",6536.66,6536.66,6536.66,6536.66,6200],["2010-09-07",6978.75,6978.75,6757.7,6978.75,87100],["2010-09-08",7262.95,7262.95,6536.66,6947.17,52400],["2010-09-09",7231.37,7326.11,6884.01,7041.9,39800],["2010-09-10",7105.06,7168.22,6694.55,6757.7,64400],["2010-09-13",6441.92,6441.92,6347.19,6347.19,25100],["2010-09-14",6315.61,6789.28,6315.61,6789.28,23700],["2010-09-15",6884.01,6884.01,6315.61,6347.19,11100],["2010-09-16",6410.34,6820.86,6410.34,6631.39,13100],["2010-09-17",6915.59,7010.33,6631.39,7010.33,44100],["2010-09-20",7326.11,7326.11,6789.28,6789.28,23900],["2010-09-21",6978.75,7231.37,6726.12,6789.28,33400],["2010-09-22",6852.44,6947.17,6789.28,6947.17,12300],["2010-09-23",6820.86,6820.86,6410.34,6631.39,32800],["2010-09-24",6631.39,6662.97,6568.23,6599.81,20200],["2010-09-27",6599.81,6631.39,6536.66,6631.39,8700],["2010-09-28",6915.59,6978.75,6789.28,6915.59,26100],["2010-09-29",6694.55,6694.55,6568.23,6568.23,23400],["2010-09-30",6378.76,6631.39,6378.76,6631.39,5300],["2010-10-01",6852.44,6852.44,6410.34,6410.34,5300],["2010-10-04",6315.61,6315.61,5999.83,5999.83,32200],["2010-10-05",5841.94,6157.72,5841.94,6157.72,4000],["2010-10-06",6220.87,6220.87,5873.52,6220.87,34800],["2010-10-07",6315.61,6315.61,6094.56,6094.56,24300],["2010-10-08",6315.61,6315.61,5999.83,5999.83,1600],["2010-10-11",5715.63,5778.78,5684.05,5778.78,3000],["2010-10-12",5747.2,5747.2,5620.89,5747.2,4100],["2010-10-13",5557.74,5873.52,5526.16,5747.2,7100],["2010-10-14",5968.25,5999.83,5905.09,5905.09,4000],["2010-10-15",6157.72,6157.72,5905.09,5905.09,3100],["2010-10-18",5999.83,5999.83,5999.83,5999.83,0],["2010-10-19",5873.52,5873.52,5620.89,5620.89,8100],["2010-10-20",5463.0,5463.0,5399.85,5399.85,5300],["2010-10-21",5526.16,5557.74,5368.27,5431.42,13900],["2010-10-22",5684.05,5684.05,5305.11,5305.11,4800],["2010-10-25",5273.53,5526.16,5273.53,5526.16,2000],["2010-10-26",5841.94,5841.94,5715.63,5841.94,14800],["2010-10-27",5810.36,5810.36,5810.36,5810.36,0],["2010-10-28",5526.16,5526.16,5431.42,5431.42,15000],["2010-10-29",5368.27,5368.27,5368.27,5368.27,800],["2010-11-01",5305.11,5305.11,5147.22,5147.22,7100],["2010-11-02",5368.27,5368.27,5368.27,5368.27,5000],["2010-11-03",5210.38,5210.38,5052.49,5147.22,16100],["2010-11-04",5273.53,5273.53,5052.49,5052.49,4700],["2010-11-05",5273.53,5368.27,5210.38,5368.27,18100],["2010-11-08",5052.49,5052.49,4957.75,4957.75,9100],["2010-11-09",4894.6,4894.6,4641.97,4641.97,19000],["2010-11-10",4673.55,4673.55,4641.97,4641.97,2600],["2010-11-11",4926.17,4926.17,4578.82,4578.82,4500],["2010-11-12",5052.49,5052.49,4547.24,4578.82,15600],["2010-11-15",4863.02,4957.75,4515.66,4578.82,9500],["2010-11-16",4420.93,4452.5,4420.93,4452.5,12800],["2010-11-17",4199.88,4420.93,4199.88,4420.93,13000],["2010-11-18",4547.24,4547.24,4452.5,4452.5,3600],["2010-11-19",4768.28,4768.28,4326.19,4389.35,9000],["2010-11-22",4263.04,4263.04,4263.04,4263.04,3000],["2010-11-23",4136.72,4389.35,4136.72,4326.19,5400],["2010-11-24",4357.77,4357.77,4326.19,4357.77,3000],["2010-11-25",4420.93,4547.24,4294.61,4420.93,14000],["2010-11-26",4484.08,4484.08,4484.08,4484.08,800],["2010-11-29",4515.66,4768.28,4484.08,4768.28,19300],["2010-11-30",4926.17,4926.17,4926.17,4926.17,27900],["2010-12-01",5241.96,5241.96,5052.49,5052.49,17300],["2010-12-02",5052.49,5368.27,4831.44,5368.27,11900],["2010-12-03",5399.85,5463.0,5178.8,5463.0,24400],["2010-12-06",5368.27,5652.47,5368.27,5431.42,25300],["2010-12-07",5368.27,5684.05,5305.11,5305.11,36200],["2010-12-08",5147.22,5368.27,5052.49,5052.49,8900],["2010-12-09",5052.49,5052.49,5052.49,5052.49,3000],["2010-12-10",5305.11,5399.85,5305.11,5399.85,6500],["2010-12-13",5684.05,5684.05,5557.74,5684.05,11400],["2010-12-14",5747.2,5747.2,5620.89,5620.89,900],["2010-12-15",5652.47,5652.47,5652.47,5652.47,0],["2010-12-16",5273.53,5273.53,5273.53,5273.53,800],["2010-12-17",5368.27,5368.27,5368.27,5368.27,300],["2010-12-20",5052.49,5052.49,5052.49,5052.49,12300],["2010-12-21",4768.28,4926.17,4768.28,4768.28,3100],["2010-12-22",5052.49,5084.07,5052.49,5084.07,1000],["2010-12-23",5399.85,5399.85,4768.28,4768.28,1300],["2010-12-24",5399.85,5589.31,5399.85,5589.31,2000],["2010-12-27",5747.2,5936.67,5210.38,5210.38,4200],["2010-12-28",5684.05,5684.05,5241.96,5305.11,5100],["2010-12-29",5684.05,5747.2,5368.27,5368.27,5500],["2010-12-30",5778.78,5873.52,5368.27,5368.27,7700],["2010-12-31",5526.16,5873.52,5210.38,5747.2,19800],["2011-01-04",5241.96,5241.96,5210.38,5210.38,1400],["2011-01-05",4989.33,4989.33,4863.02,4863.02,4200],["2011-01-06",4894.6,4894.6,4894.6,4894.6,1000],["2011-01-07",5210.38,5210.38,5178.8,5178.8,8100],["2011-01-10",5178.8,5178.8,5178.8,5178.8,0],["2011-01-11",4831.44,4831.44,4831.44,4831.44,100],["2011-01-12",5115.64,5115.64,5115.64,5115.64,3100],["2011-01-13",4831.44,4894.6,4768.28,4894.6,4600],["2011-01-14",4736.71,5052.49,4736.71,5052.49,3500],["2011-01-17",4673.55,5020.91,4673.55,5020.91,1600],["2011-01-18",4705.13,4705.13,4673.55,4673.55,400],["2011-01-19",4989.33,4989.33,4989.33,4989.33,700],["2011-01-20",5147.22,5147.22,5147.22,5147.22,100],["2011-01-21",5178.8,5178.8,4799.86,4799.86,20600],["2011-01-24",4863.02,4863.02,4863.02,4863.02,0],["2011-01-25",4736.71,4736.71,4736.71,4736.71,1000],["2011-01-26",4863.02,4863.02,4863.02,4863.02,100],["2011-01-27",4736.71,4736.71,4705.13,4705.13,1000],["2011-01-28",4989.33,4989.33,4989.33,4989.33,500],["2011-02-08",5052.49,5052.49,5052.49,5052.49,100],["2011-02-09",4705.13,4705.13,4705.13,4705.13,1000],["2011-02-10",4863.02,5020.91,4863.02,5020.91,200],["2011-02-11",5052.49,5115.64,5052.49,5115.64,300],["2011-02-14",5305.11,5305.11,4736.71,4736.71,200],["2011-02-15",4673.55,4736.71,4673.55,4673.55,13500],["2011-02-16",4831.44,4863.02,4831.44,4831.44,600],["2011-02-17",4578.82,4578.82,4515.66,4515.66,3600],["2011-02-18",4515.66,4578.82,4420.93,4420.93,2900],["2011-02-21",4199.88,4263.04,4199.88,4199.88,1600],["2011-02-22",3947.26,3947.26,3947.26,3947.26,3700],["2011-02-23",3757.79,3915.68,3694.63,3915.68,10900],["2011-02-24",3852.52,4105.15,3852.52,3947.26,4200],["2011-02-25",3947.26,4105.15,3947.26,4105.15,4400],["2011-02-28",4231.46,4231.46,4105.15,4105.15,700],["2011-03-01",4136.72,4136.72,4136.72,4136.72,0],["2011-03-02",3884.1,3915.68,3852.52,3852.52,5500],["2011-03-03",3631.48,3884.1,3631.48,3631.48,7100],["2011-03-04",3789.37,3789.37,3631.48,3663.05,13600],["2011-03-07",3631.48,3694.63,3631.48,3694.63,2900],["2011-03-08",3789.37,3789.37,3694.63,3694.63,1900],["2011-03-09",3631.48,3631.48,3473.58,3473.58,2900],["2011-03-10",3820.94,3820.94,3789.37,3820.94,3000],["2011-03-11",4041.99,4041.99,3978.83,4010.41,2200],["2011-03-14",4231.46,4231.46,4231.46,4231.46,100],["2011-03-15",3947.26,3947.26,3947.26,3947.26,4900],["2011-03-16",3947.26,3947.26,3947.26,3947.26,1000],["2011-03-17",4073.57,4073.57,3947.26,3947.26,200],["2011-03-18",3789.37,3820.94,3789.37,3820.94,300],["2011-03-21",4073.57,4073.57,3599.9,3599.9,2300],["2011-03-22",3631.48,3631.48,3599.9,3631.48,4900],["2011-03-23",3631.48,3789.37,3631.48,3631.48,4600],["2011-03-24",3631.48,3631.48,3631.48,3631.48,2000],["2011-03-25",3820.94,3852.52,3820.94,3852.52,2100],["2011-03-28",3631.48,3631.48,3631.48,3631.48,700],["2011-03-29",3505.16,3505.16,3473.58,3473.58,3200],["2011-03-30",3315.69,3315.69,3315.69,3315.69,3300],["2011-03-31",3315.69,3473.58,3315.69,3473.58,2600],["2011-04-01",3473.58,3473.58,3473.58,3473.58,0],["2011-04-04",3599.9,3599.9,3378.85,3599.9,1200],["2011-04-05",3378.85,3410.43,3315.69,3315.69,9600],["2011-04-06",3157.8,3284.12,3157.8,3284.12,2000],["2011-04-07",3378.85,3378.85,3378.85,3378.85,100],["2011-04-08",3378.85,3378.85,3157.8,3157.8,7000],["2011-04-13",3220.96,3378.85,3220.96,3378.85,9500],["2011-04-14",3315.69,3315.69,3315.69,3315.69,1800],["2011-04-15",3536.74,3536.74,3252.54,3252.54,600],["2011-04-18",3157.8,3157.8,3157.8,3157.8,2500],["2011-04-19",3157.8,3157.8,3157.8,3157.8,0],["2011-04-20",3094.65,3157.8,3094.65,3157.8,6500],["2011-04-21",2999.91,3252.54,2999.91,3252.54,10700],["2011-04-22",3157.8,3315.69,3157.8,3315.69,11200],["2011-04-25",3252.54,3378.85,3126.23,3189.38,12600],["2011-04-26",3410.43,3442.01,3189.38,3252.54,10100],["2011-04-27",3252.54,3284.12,3252.54,3284.12,200],["2011-04-28",3442.01,3505.16,3442.01,3505.16,1800],["2011-04-29",3663.05,3663.05,3378.85,3378.85,300],["2011-05-04",3599.9,3599.9,3378.85,3410.43,1800],["2011-05-05",3252.54,3473.58,3252.54,3378.85,5400],["2011-05-06",3473.58,3536.74,3473.58,3536.74,6000],["2011-05-09",3473.58,3473.58,3315.69,3347.27,7000],["2011-05-10",3189.38,3220.96,3189.38,3220.96,600],["2011-05-11",3063.07,3410.43,3031.49,3410.43,4500],["2011-05-12",3157.8,3410.43,3063.07,3378.85,7900],["2011-05-13",3410.43,3410.43,3220.96,3220.96,2600],["2011-05-16",3410.43,3473.58,3410.43,3473.58,10100],["2011-05-17",3410.43,3410.43,3284.12,3284.12,1700],["2011-05-18",3157.8,3473.58,3157.8,3347.27,3900],["2011-05-19",3505.16,3505.16,3505.16,3505.16,8600],["2011-05-20",3284.12,3315.69,3284.12,3284.12,3100],["2011-05-23",3157.8,3505.16,3157.8,3473.58,21800],["2011-05-24",3220.96,3442.01,3220.96,3442.01,3700],["2011-05-25",3063.07,3063.07,3063.07,3063.07,1000],["2011-05-26",2873.6,2999.91,2873.6,2936.76,2100],["2011-05-27",2905.18,2905.18,2905.18,2905.18,0],["2011-05-30",3050.44,3050.44,3050.44,3050.44,100],["2011-05-31",3050.44,3050.44,3050.44,3050.44,0],["2011-06-01",3050.44,3050.44,3050.44,3050.44,0],["2011-06-02",3159.38,3232.01,3159.38,3232.01,8200],["2011-06-03",3232.01,3232.01,3232.01,3232.01,1100],["2011-06-06",3232.01,3232.01,3232.01,3232.01,0],["2011-06-07",3340.96,3340.96,3340.96,3340.96,100],["2011-06-08",3522.53,3522.53,3522.53,3522.53,100],["2011-06-09",3740.42,3740.42,3740.42,3740.42,100],["2011-06-10",3958.31,3958.31,3958.31,3958.31,100],["2011-06-13",3958.31,4067.25,3704.1,3849.36,2500],["2011-06-14",3994.62,3994.62,3994.62,3994.62,3500],["2011-06-15",3994.62,3994.62,3740.42,3740.42,2300],["2011-06-16",3994.62,3994.62,3704.1,3704.1,300],["2011-06-17",3958.31,3958.31,3558.85,3740.42,6900],["2011-06-20",3522.53,3522.53,3340.96,3340.96,21400],["2011-06-21",3268.33,3631.48,3195.7,3413.59,9700],["2011-06-22",3449.9,3486.22,3268.33,3268.33,7800],["2011-06-23",3304.64,3304.64,3268.33,3268.33,4300],["2011-06-24",3268.33,3268.33,3268.33,3268.33,100],["2011-06-27",3413.59,3413.59,3268.33,3413.59,800],["2011-06-28",3486.22,3486.22,3486.22,3486.22,700],["2011-06-29",3558.85,3558.85,3340.96,3558.85,3800],["2011-06-30",3304.64,3304.64,3304.64,3304.64,400],["2011-07-01",3268.33,3268.33,3268.33,3268.33,1000],["2011-07-04",3413.59,3449.9,3304.64,3449.9,5600],["2011-07-05",3413.59,3449.9,3304.64,3449.9,5000],["2011-07-06",3667.79,3667.79,3667.79,3667.79,300],["2011-07-07",3704.1,3704.1,3413.59,3413.59,1700],["2011-07-08",3631.48,3631.48,3631.48,3631.48,200],["2011-07-11",3377.27,3377.27,3377.27,3377.27,5100],["2011-07-12",3268.33,3268.33,3232.01,3232.01,2000],["2011-07-13",3449.9,3449.9,3449.9,3449.9,200],["2011-07-14",3449.9,3449.9,3449.9,3449.9,0],["2011-07-15",3340.96,3340.96,3268.33,3268.33,4900],["2011-07-18",3268.33,3268.33,3268.33,3268.33,1000],["2011-07-19",3195.7,3232.01,3050.44,3232.01,9800],["2011-07-20",3268.33,3268.33,3050.44,3268.33,1300],["2011-07-21",3086.75,3086.75,3086.75,3086.75,0],["2011-07-22",3086.75,3086.75,3086.75,3086.75,1000],["2011-07-25",3086.75,3086.75,3086.75,3086.75,0],["2011-07-26",3086.75,3086.75,3086.75,3086.75,0],["2011-07-27",3050.44,3050.44,3014.12,3014.12,3500],["2011-07-28",3014.12,3159.38,2977.81,3159.38,4800],["2011-07-29",3123.07,3123.07,3123.07,3123.07,300],["2011-08-01",3268.33,3268.33,3268.33,3268.33,400],["2011-08-02",3050.44,3486.22,3050.44,3050.44,14700],["2011-08-03",3268.33,3268.33,3195.7,3195.7,800],["2011-08-04",3413.59,3413.59,3086.75,3340.96,2600],["2011-08-05",3086.75,3123.07,3086.75,3123.07,300],["2011-08-08",3123.07,3123.07,3123.07,3123.07,0],["2011-08-09",2977.81,2977.81,2905.18,2905.18,10300],["2011-08-10",3086.75,3086.75,2796.24,2796.24,1700],["2011-08-11",3123.07,3123.07,2905.18,3123.07,2000],["2011-08-12",2977.81,2977.81,2905.18,2905.18,300],["2011-08-15",2941.49,2941.49,2941.49,2941.49,0],["2011-08-16",2941.49,2941.49,2941.49,2941.49,500],["2011-08-17",2977.81,3123.07,2977.81,3123.07,2700],["2011-08-18",3159.38,3159.38,3159.38,3159.38,1000],["2011-08-19",3014.12,3086.75,3014.12,3086.75,300],["2011-08-22",3050.44,3050.44,3050.44,3050.44,0],["2011-08-23",2941.49,2941.49,2941.49,2941.49,1400],["2011-08-24",2941.49,2941.49,2941.49,2941.49,1000],["2011-08-25",2868.87,2868.87,2832.55,2832.55,2000],["2011-08-26",2868.87,2868.87,2868.87,2868.87,0],["2011-08-29",3050.44,3050.44,3050.44,3050.44,100],["2011-08-30",2905.18,2905.18,2905.18,2905.18,600],["2011-08-31",2905.18,2905.18,2905.18,2905.18,200],["2011-09-01",2905.18,2977.81,2905.18,2977.81,3400],["2011-09-05",2977.81,2977.81,2977.81,2977.81,0],["2011-09-06",2977.81,2977.81,2977.81,2977.81,0],["2011-09-07",2905.18,2977.81,2905.18,2977.81,5200],["2011-09-08",2905.18,2941.49,2868.87,2941.49,20600],["2011-09-09",3086.75,3086.75,3086.75,3086.75,300],["2011-09-12",3268.33,3268.33,3195.7,3195.7,200],["2011-09-13",3377.27,3377.27,3232.01,3232.01,3900],["2011-09-14",3086.75,3086.75,3086.75,3086.75,3200],["2011-09-15",3123.07,3123.07,3123.07,3123.07,400],["2011-09-16",3195.7,3195.7,2905.18,2905.18,7900],["2011-09-19",3086.75,3086.75,3086.75,3086.75,600],["2011-09-20",2941.49,2941.49,2905.18,2941.49,3900],["2011-09-21",2832.55,2832.55,2759.92,2759.92,26100],["2011-09-22",2650.98,2650.98,2614.66,2650.98,18700],["2011-09-23",2614.66,2614.66,2614.66,2614.66,0],["2011-09-26",2796.24,2796.24,2542.03,2542.03,600],["2011-09-27",2578.35,2578.35,2578.35,2578.35,0],["2011-09-28",2723.61,2723.61,2723.61,2723.61,100],["2011-09-29",2723.61,2723.61,2723.61,2723.61,6400],["2011-09-30",2723.61,2723.61,2723.61,2723.61,0],["2011-10-03",2687.29,2905.18,2687.29,2832.55,2300],["2011-10-04",2723.61,2723.61,2723.61,2723.61,0],["2011-10-05",2723.61,2723.61,2723.61,2723.61,0],["2011-10-06",2723.61,2723.61,2723.61,2723.61,0],["2011-10-07",2796.24,2796.24,2796.24,2796.24,500],["2011-10-10",2796.24,2796.24,2796.24,2796.24,0],["2011-10-11",2650.98,2650.98,2650.98,2650.98,100],["2011-10-12",2650.98,2650.98,2650.98,2650.98,0],["2011-10-13",2650.98,2650.98,2650.98,2650.98,0],["2011-10-14",2650.98,2650.98,2650.98,2650.98,0],["2011-10-17",2650.98,2650.98,2650.98,2650.98,0],["2011-10-18",2687.29,2832.55,2687.29,2832.55,4700],["2011-10-19",2796.24,2796.24,2796.24,2796.24,2000],["2011-10-20",2941.49,2977.81,2941.49,2977.81,1100],["2011-10-21",3159.38,3159.38,3159.38,3159.38,2500],["2011-10-24",3340.96,3340.96,3268.33,3268.33,600],["2011-10-25",3086.75,3159.38,3086.75,3123.07,3600],["2011-10-26",3123.07,3123.07,3123.07,3123.07,300],["2011-10-27",3123.07,3123.07,3086.75,3086.75,3300],["2011-10-28",3123.07,3123.07,3123.07,3123.07,0],["2011-10-31",3123.07,3123.07,3123.07,3123.07,0],["2011-11-01",3014.12,3123.07,3014.12,3123.07,3800],["2011-11-02",3123.07,3268.33,3123.07,3268.33,4100],["2011-11-03",3086.75,3159.38,3086.75,3159.38,600],["2011-11-04",3086.75,3086.75,3086.75,3086.75,0],["2011-11-07",3050.44,3050.44,3050.44,3050.44,10000],["2011-11-08",3050.44,3050.44,3050.44,3050.44,4900],["2011-11-09",3050.44,3050.44,3050.44,3050.44,2000],["2011-11-10",3050.44,3050.44,3050.44,3050.44,0],["2011-11-11",2977.81,2977.81,2977.81,2977.81,100],["2011-11-14",2905.18,2905.18,2905.18,2905.18,4500],["2011-11-15",2941.49,2941.49,2941.49,2941.49,500],["2011-11-16",2941.49,2977.81,2941.49,2977.81,13200],["2011-11-17",2941.49,2941.49,2941.49,2941.49,0],["2011-11-18",2941.49,2977.81,2941.49,2977.81,6000],["2011-11-21",2941.49,2941.49,2941.49,2941.49,0],["2011-11-22",2941.49,2941.49,2941.49,2941.49,0],["2011-11-23",2941.49,2941.49,2941.49,2941.49,0],["2011-11-24",2977.81,2977.81,2977.81,2977.81,6500],["2011-11-25",3014.12,3014.12,3014.12,3014.12,1100],["2011-11-28",3014.12,3014.12,3014.12,3014.12,0],["2011-11-29",3014.12,3014.12,3014.12,3014.12,1000],["2011-11-30",3014.12,3014.12,3014.12,3014.12,0],["2011-12-01",3014.12,3014.12,3014.12,3014.12,0],["2011-12-02",3195.7,3195.7,2905.18,2905.18,400],["2011-12-05",3159.38,3159.38,2977.81,2977.81,4100],["2011-12-06",2977.81,2977.81,2977.81,2977.81,0],["2011-12-07",3123.07,3159.38,3123.07,3159.38,5200],["2011-12-08",3014.12,3014.12,3014.12,3014.12,100],["2011-12-09",2905.18,2905.18,2905.18,2905.18,100],["2011-12-12",3086.75,3086.75,3086.75,3086.75,100],["2011-12-13",2941.49,2941.49,2941.49,2941.49,2000],["2011-12-14",2941.49,2941.49,2941.49,2941.49,500],["2011-12-15",2941.49,2941.49,2941.49,2941.49,4200],["2011-12-16",2941.49,2941.49,2941.49,2941.49,0],["2011-12-19",2977.81,2977.81,2977.81,2977.81,500],["2011-12-20",3159.38,3159.38,2977.81,2977.81,2000],["2011-12-21",3086.75,3195.7,3086.75,3195.7,200],["2011-12-22",3340.96,3340.96,3340.96,3340.96,200],["2011-12-23",3413.59,3413.59,3413.59,3413.59,100],["2011-12-26",3522.53,3522.53,3522.53,3522.53,100],["2011-12-27",3595.16,3595.16,3595.16,3595.16,100],["2011-12-28",3813.05,3813.05,3813.05,3813.05,200],["2011-12-29",4067.25,4067.25,4067.25,4067.25,200],["2011-12-30",4067.25,4067.25,4067.25,4067.25,0],["2012-01-03",4103.57,4103.57,4103.57,4103.57,100],["2012-01-04",3849.36,3849.36,3849.36,3849.36,100],["2012-01-05",3849.36,3849.36,3849.36,3849.36,0],["2012-01-06",3595.16,3595.16,3595.16,3595.16,100],["2012-01-09",3377.27,3377.27,3377.27,3377.27,500],["2012-01-10",3159.38,3159.38,3159.38,3159.38,500],["2012-01-11",3159.38,3159.38,3159.38,3159.38,0],["2012-01-12",2977.81,2977.81,2941.49,2977.81,2300],["2012-01-13",3086.75,3086.75,3086.75,3086.75,1100],["2012-01-16",3086.75,3086.75,3086.75,3086.75,0],["2012-01-17",2941.49,2977.81,2941.49,2977.81,3700],["2012-01-18",2941.49,2941.49,2941.49,2941.49,0],["2012-01-19",2941.49,2941.49,2941.49,2941.49,0],["2012-01-20",2941.49,2941.49,2941.49,2941.49,0],["2012-01-30",3123.07,3123.07,3123.07,3123.07,4500],["2012-01-31",3123.07,3123.07,3123.07,3123.07,0],["2012-02-01",3123.07,3123.07,3123.07,3123.07,0],["2012-02-02",3123.07,3123.07,3123.07,3123.07,1200],["2012-02-03",3123.07,3123.07,3123.07,3123.07,0],["2012-02-06",3123.07,3123.07,3123.07,3123.07,0],["2012-02-07",3086.75,3086.75,3086.75,3086.75,1000],["2012-02-08",3086.75,3086.75,3086.75,3086.75,0],["2012-02-09",3086.75,3086.75,3086.75,3086.75,0],["2012-02-10",3086.75,3123.07,3086.75,3123.07,12300],["2012-02-13",3123.07,3123.07,3123.07,3123.07,0],["2012-02-14",3123.07,3123.07,3123.07,3123.07,0],["2012-02-15",3123.07,3123.07,3123.07,3123.07,0],["2012-02-16",3123.07,3123.07,3123.07,3123.07,0],["2012-02-17",3014.12,3014.12,2977.81,2977.81,4500],["2012-02-20",2905.18,2905.18,2905.18,2905.18,100],["2012-02-21",2832.55,2868.87,2832.55,2868.87,3700],["2012-02-22",3014.12,3014.12,3014.12,3014.12,100],["2012-02-23",2905.18,2905.18,2905.18,2905.18,500],["2012-02-24",2905.18,2941.49,2832.55,2905.18,13300],["2012-02-27",2905.18,2905.18,2905.18,2905.18,0],["2012-02-28",2905.18,2905.18,2905.18,2905.18,0],["2012-02-29",3014.12,3014.12,3014.12,3014.12,0],["2012-03-01",3014.12,3014.12,3014.12,3014.12,0],["2012-03-02",3014.12,3014.12,3014.12,3014.12,0],["2012-03-05",3050.44,3195.7,3050.44,3195.7,2200],["2012-03-06",3268.33,3304.64,3268.33,3304.64,500],["2012-03-07",3304.64,3449.9,3304.64,3304.64,2700],["2012-03-08",3304.64,3304.64,3304.64,3304.64,2000],["2012-03-09",3340.96,3340.96,3304.64,3304.64,4000],["2012-03-12",3304.64,3340.96,3304.64,3340.96,1100],["2012-03-13",3522.53,3522.53,3522.53,3522.53,142100],["2012-03-14",3304.64,3449.9,3304.64,3449.9,500],["2012-03-15",3377.27,3377.27,3377.27,3377.27,0],["2012-03-16",3377.27,3377.27,3377.27,3377.27,0],["2012-03-19",3377.27,3377.27,3377.27,3377.27,0],["2012-03-20",3159.38,3159.38,3159.38,3159.38,100],["2012-03-21",3268.33,3268.33,3268.33,3268.33,300],["2012-03-22",3268.33,3268.33,3268.33,3268.33,0],["2012-03-23",3268.33,3268.33,3268.33,3268.33,0],["2012-03-26",3268.33,3268.33,3268.33,3268.33,0],["2012-03-27",3050.44,3050.44,3050.44,3050.44,6300],["2012-03-28",3050.44,3050.44,3050.44,3050.44,0],["2012-03-29",3050.44,3050.44,3050.44,3050.44,0],["2012-03-30",3050.44,3050.44,3050.44,3050.44,0],["2012-04-03",2941.49,2941.49,2941.49,2941.49,100],["2012-04-04",2868.87,2868.87,2868.87,2868.87,600],["2012-04-05",3050.44,3050.44,3050.44,3050.44,100],["2012-04-06",3014.12,3123.07,3014.12,3123.07,4700],["2012-04-09",3123.07,3123.07,3123.07,3123.07,0],["2012-04-10",3123.07,3123.07,3123.07,3123.07,0],["2012-04-11",3340.96,3340.96,3340.96,3340.96,1000],["2012-04-12",3340.96,3340.96,3340.96,3340.96,0],["2012-04-13",3340.96,3340.96,3340.96,3340.96,0],["2012-04-16",3340.96,3340.96,3340.96,3340.96,0],["2012-04-17",3123.07,3123.07,3123.07,3123.07,2500],["2012-04-18",3086.75,3086.75,2977.81,2977.81,2000],["2012-04-19",2941.49,3014.12,2941.49,2977.81,3700],["2012-04-20",2977.81,2977.81,2977.81,2977.81,0],["2012-04-23",3086.75,3159.38,3086.75,3159.38,1100],["2012-04-24",3159.38,3195.7,3159.38,3195.7,2100],["2012-04-25",3304.64,3377.27,3304.64,3377.27,400],["2012-04-26",3159.38,3304.64,3159.38,3304.64,1100],["2012-04-27",3304.64,3304.64,3304.64,3304.64,0],["2012-05-02",3268.33,3268.33,3268.33,3268.33,300],["2012-05-03",3268.33,3268.33,3268.33,3268.33,0],["2012-05-04",3268.33,3268.33,3268.33,3268.33,0],["2012-05-07",3050.44,3486.22,3050.44,3449.9,8400],["2012-05-08",3413.59,3449.9,3413.59,3449.9,1200],["2012-05-09",3449.9,3449.9,3449.9,3449.9,0],["2012-05-10",3631.48,3631.48,3449.9,3558.85,6700],["2012-05-11",3486.22,3486.22,3486.22,3486.22,1000],["2012-05-14",3486.22,3486.22,3486.22,3486.22,100],["2012-05-15",3486.22,3486.22,3486.22,3486.22,0],["2012-05-16",3413.59,3413.59,3268.33,3268.33,3100],["2012-05-17",3268.33,3268.33,3268.33,3268.33,4500],["2012-05-18",3159.38,3268.33,3159.38,3268.33,2100],["2012-05-21",3268.33,3486.22,3232.01,3486.22,3600],["2012-05-22",3486.22,3486.22,3486.22,3486.22,900],["2012-05-23",3304.64,3304.64,3268.33,3268.33,400],["2012-05-24",3268.33,3268.33,3268.33,3268.33,0],["2012-05-25",3340.96,3449.9,3340.96,3449.9,200],["2012-05-28",3449.9,3449.9,3449.9,3449.9,0],["2012-05-29",3652.84,3652.84,3449.9,3449.9,5100],["2012-05-30",3490.49,3490.49,3490.49,3490.49,100],["2012-05-31",3490.49,3490.49,3490.49,3490.49,0],["2012-06-01",3490.49,3490.49,3490.49,3490.49,0],["2012-06-04",3490.49,3490.49,3490.49,3490.49,0],["2012-06-05",3490.49,3490.49,3490.49,3490.49,0],["2012-06-06",3490.49,3490.49,3490.49,3490.49,0],["2012-06-07",3490.49,3571.66,3490.49,3571.66,300],["2012-06-08",3328.14,3449.9,3328.14,3449.9,900],["2012-06-11",3328.14,3328.14,3328.14,3328.14,0],["2012-06-12",3490.49,3490.49,3490.49,3490.49,100],["2012-06-13",3490.49,3490.49,3490.49,3490.49,0],["2012-06-14",3246.97,3490.49,3246.97,3490.49,500],["2012-06-15",3490.49,3490.49,3490.49,3490.49,0],["2012-06-18",3490.49,3490.49,3490.49,3490.49,0],["2012-06-19",3490.49,3490.49,3490.49,3490.49,0],["2012-06-20",3490.49,3490.49,3490.49,3490.49,0],["2012-06-21",3490.49,3490.49,3490.49,3490.49,0],["2012-06-22",3490.49,3490.49,3490.49,3490.49,0],["2012-06-25",3490.49,3490.49,3490.49,3490.49,0],["2012-06-26",3490.49,3490.49,3490.49,3490.49,0],["2012-06-27",3490.49,3490.49,3490.49,3490.49,0],["2012-06-28",3490.49,3490.49,3490.49,3490.49,0],["2012-06-29",3571.66,3571.66,3571.66,3571.66,500],["2012-07-02",3652.84,3652.84,3652.84,3652.84,100],["2012-07-03",3652.84,3652.84,3652.84,3652.84,0],["2012-07-04",3652.84,3652.84,3652.84,3652.84,0],["2012-07-05",3449.9,3449.9,3449.9,3449.9,1000],["2012-07-06",3368.73,3368.73,3368.73,3368.73,900],["2012-07-09",3368.73,3368.73,3368.73,3368.73,0],["2012-07-10",3287.55,3449.9,3287.55,3449.9,200],["2012-07-11",3368.73,3368.73,3368.73,3368.73,0],["2012-07-12",3328.14,3328.14,3328.14,3328.14,700],["2012-07-13",3328.14,3328.14,3328.14,3328.14,0],["2012-07-16",3328.14,3328.14,3328.14,3328.14,0],["2012-07-17",3328.14,3328.14,3328.14,3328.14,0],["2012-07-18",3409.31,3409.31,3409.31,3409.31,100],["2012-07-19",3409.31,3409.31,3409.31,3409.31,0],["2012-07-20",3246.97,3246.97,3246.97,3246.97,500],["2012-07-23",3246.97,3246.97,3246.97,3246.97,0],["2012-07-24",3246.97,3246.97,3246.97,3246.97,0],["2012-07-25",3125.2,3125.2,3125.2,3125.2,200],["2012-07-26",3125.2,3125.2,3125.2,3125.2,0],["2012-07-27",3125.2,3125.2,3125.2,3125.2,0],["2012-07-30",3125.2,3125.2,3125.2,3125.2,0],["2012-07-31",2962.86,2962.86,2962.86,2962.86,100],["2012-08-01",3125.2,3125.2,3125.2,3125.2,100],["2012-08-02",3125.2,3125.2,3125.2,3125.2,0],["2012-08-03",3125.2,3125.2,3125.2,3125.2,0],["2012-08-06",3125.2,3125.2,3125.2,3125.2,0],["2012-08-07",3125.2,3125.2,3125.2,3125.2,0],["2012-08-08",3125.2,3125.2,3125.2,3125.2,0],["2012-08-09",3125.2,3125.2,3125.2,3125.2,0],["2012-08-10",2962.86,2962.86,2962.86,2962.86,1500],["2012-08-13",2800.51,2800.51,2800.51,2800.51,300],["2012-08-14",2800.51,2800.51,2800.51,2800.51,0],["2012-08-15",2800.51,2800.51,2800.51,2800.51,0],["2012-08-16",2800.51,2800.51,2800.51,2800.51,0],["2012-08-17",2800.51,2800.51,2800.51,2800.51,0],["2012-08-20",2800.51,2800.51,2800.51,2800.51,0],["2012-08-21",2638.16,2638.16,2638.16,2638.16,100],["2012-08-22",2475.81,2475.81,2475.81,2475.81,200],["2012-08-23",2475.81,2475.81,2475.81,2475.81,0],["2012-08-24",2475.81,2475.81,2475.81,2475.81,0],["2012-08-27",2475.81,2475.81,2475.81,2475.81,0],["2012-08-28",2475.81,2475.81,2475.81,2475.81,0],["2012-08-29",2475.81,2475.81,2475.81,2475.81,0],["2012-08-30",2435.22,2435.22,2435.22,2435.22,500],["2012-08-31",2435.22,2435.22,2435.22,2435.22,0],["2012-09-04",2435.22,2435.22,2435.22,2435.22,0],["2012-09-05",2435.22,2435.22,2435.22,2435.22,0],["2012-09-06",2435.22,2435.22,2435.22,2435.22,0],["2012-09-07",2435.22,2435.22,2435.22,2435.22,0],["2012-09-10",2313.46,2313.46,2313.46,2313.46,1200],["2012-09-11",2354.05,2354.05,2313.46,2313.46,18800],["2012-09-12",2313.46,2313.46,2313.46,2313.46,0],["2012-09-13",2232.29,2232.29,2191.7,2191.7,13600],["2012-09-14",2191.7,2191.7,2191.7,2191.7,0],["2012-09-17",2191.7,2191.7,2191.7,2191.7,0],["2012-09-18",2069.94,2313.46,2069.94,2313.46,20100],["2012-09-19",2313.46,2313.46,2313.46,2313.46,0],["2012-09-20",2435.22,2435.22,2435.22,2435.22,100],["2012-09-21",2435.22,2435.22,2435.22,2435.22,0],["2012-09-24",2272.88,2597.57,2272.88,2597.57,600],["2012-09-25",2435.22,2435.22,2435.22,2435.22,100],["2012-09-26",2435.22,2435.22,2435.22,2435.22,0],["2012-09-27",2435.22,2435.22,2435.22,2435.22,0],["2012-09-28",2272.88,2272.88,2272.88,2272.88,200],["2012-10-01",2151.11,2151.11,2151.11,2151.11,1300],["2012-10-02",2029.35,2069.94,2029.35,2069.94,6500],["2012-10-03",2069.94,2069.94,2069.94,2069.94,0],["2012-10-04",2191.7,2191.7,2029.35,2029.35,3100],["2012-10-05",2029.35,2029.35,2029.35,2029.35,0],["2012-10-08",2029.35,2029.35,2029.35,2029.35,0],["2012-10-09",2029.35,2151.11,2029.35,2151.11,3100],["2012-10-10",2029.35,2029.35,2029.35,2029.35,600],["2012-10-11",2151.11,2151.11,2151.11,2151.11,500],["2012-10-12",2110.53,2110.53,2029.35,2029.35,6700],["2012-10-15",2029.35,2151.11,2029.35,2151.11,800],["2012-10-16",2272.88,2272.88,2272.88,2272.88,300],["2012-10-17",2272.88,2272.88,2272.88,2272.88,0],["2012-10-18",2232.29,2232.29,2232.29,2232.29,500],["2012-10-19",2232.29,2232.29,2232.29,2232.29,0],["2012-10-22",2232.29,2232.29,2232.29,2232.29,0],["2012-10-23",2191.7,2191.7,2191.7,2191.7,1000],["2012-10-24",2191.7,2191.7,2191.7,2191.7,0],["2012-10-25",2191.7,2191.7,2191.7,2191.7,0],["2012-10-26",2151.11,2151.11,2151.11,2151.11,500],["2012-10-29",2232.29,2232.29,2232.29,2232.29,1000],["2012-10-30",2232.29,2232.29,2232.29,2232.29,0],["2012-10-31",2232.29,2232.29,2232.29,2232.29,500],["2012-11-01",2232.29,2232.29,2232.29,2232.29,300],["2012-11-02",2151.11,2151.11,2151.11,2151.11,1000],["2012-11-05",2151.11,2151.11,2151.11,2151.11,0],["2012-11-06",2272.88,2272.88,2272.88,2272.88,3200],["2012-11-07",2272.88,2272.88,2272.88,2272.88,0],["2012-11-08",2151.11,2151.11,2151.11,2151.11,4600],["2012-11-09",2069.94,2069.94,2029.35,2029.35,20000],["2012-11-12",2151.11,2151.11,2151.11,2151.11,100],["2012-11-13",2191.7,2232.29,2191.7,2232.29,6000],["2012-11-14",2272.88,2272.88,2272.88,2272.88,3500],["2012-11-15",2272.88,2272.88,2272.88,2272.88,1300],["2012-11-16",2272.88,2272.88,2272.88,2272.88,0],["2012-11-19",2354.05,2354.05,2354.05,2354.05,2000],["2012-11-20",2232.29,2232.29,2232.29,2232.29,500],["2012-11-21",2232.29,2232.29,2232.29,2232.29,0],["2012-11-22",2354.05,2354.05,2110.53,2110.53,200],["2012-11-23",2191.7,2191.7,2151.11,2151.11,3500],["2012-11-26",2151.11,2151.11,2151.11,2151.11,0],["2012-11-27",2151.11,2151.11,2151.11,2151.11,0],["2012-11-28",2272.88,2272.88,2272.88,2272.88,100],["2012-11-29",2272.88,2272.88,2272.88,2272.88,0],["2012-11-30",2272.88,2272.88,2272.88,2272.88,0],["2012-12-03",2272.88,2272.88,2272.88,2272.88,0],["2012-12-04",2272.88,2272.88,2272.88,2272.88,0],["2012-12-05",2272.88,2272.88,2272.88,2272.88,0],["2012-12-06",2354.05,2354.05,2313.46,2354.05,1000],["2012-12-07",2354.05,2354.05,2354.05,2354.05,0],["2012-12-10",2516.4,2516.4,2232.29,2232.29,1200],["2012-12-11",2232.29,2232.29,2232.29,2232.29,0],["2012-12-12",2232.29,2232.29,2232.29,2232.29,0],["2012-12-13",2232.29,2232.29,2232.29,2232.29,0],["2012-12-14",2354.05,2354.05,2354.05,2354.05,200],["2012-12-17",2354.05,2354.05,2354.05,2354.05,0],["2012-12-18",2354.05,2354.05,2354.05,2354.05,0],["2012-12-19",2272.88,2272.88,2272.88,2272.88,200],["2012-12-20",2272.88,2272.88,2272.88,2272.88,0],["2012-12-21",2272.88,2272.88,2272.88,2272.88,0],["2012-12-24",2272.88,2272.88,2272.88,2272.88,0],["2012-12-25",2272.88,2272.88,2272.88,2272.88,0],["2012-12-26",2272.88,2272.88,2272.88,2272.88,0],["2012-12-27",2354.05,2394.64,2354.05,2394.64,2100],["2012-12-28",2556.99,2556.99,2556.99,2556.99,700],["2013-01-02",2556.99,2556.99,2556.99,2556.99,0],["2013-01-03",2394.64,2719.33,2394.64,2719.33,800],["2013-01-04",2719.33,2719.33,2719.33,2719.33,200],["2013-01-07",2841.1,2881.68,2841.1,2881.68,1800],["2013-01-08",2719.33,2962.86,2719.33,2962.86,600],["2013-01-09",2922.27,2922.27,2922.27,2922.27,0],["2013-01-10",2962.86,2962.86,2841.1,2841.1,500],["2013-01-11",2841.1,2841.1,2841.1,2841.1,0],["2013-01-14",2841.1,2841.1,2841.1,2841.1,0],["2013-01-15",2841.1,2841.1,2841.1,2841.1,0],["2013-01-16",2841.1,2841.1,2841.1,2841.1,0],["2013-01-17",2841.1,2841.1,2841.1,2841.1,0],["2013-01-18",2841.1,2841.1,2841.1,2841.1,0],["2013-01-21",2841.1,2841.1,2841.1,2841.1,0],["2013-01-22",2841.1,2841.1,2841.1,2841.1,0],["2013-01-23",2841.1,2841.1,2841.1,2841.1,0],["2013-01-24",2556.99,2556.99,2556.99,2556.99,100],["2013-01-25",2556.99,2556.99,2556.99,2556.99,0],["2013-01-28",2678.75,2678.75,2678.75,2678.75,100],["2013-01-29",2678.75,2678.75,2678.75,2678.75,0],["2013-01-30",2678.75,2678.75,2678.75,2678.75,0],["2013-01-31",2597.57,2597.57,2597.57,2597.57,5000],["2013-02-01",2597.57,2597.57,2597.57,2597.57,0],["2013-02-04",2597.57,2597.57,2597.57,2597.57,0],["2013-02-05",2597.57,2597.57,2597.57,2597.57,0],["2013-02-06",2597.57,2597.57,2597.57,2597.57,0],["2013-02-07",2597.57,2597.57,2597.57,2597.57,0],["2013-02-08",2597.57,2597.57,2597.57,2597.57,0],["2013-02-18",2597.57,2597.57,2597.57,2597.57,0],["2013-02-19",2638.16,2638.16,2638.16,2638.16,6100],["2013-02-20",2638.16,2638.16,2638.16,2638.16,0],["2013-02-21",2516.4,2516.4,2516.4,2516.4,5000],["2013-02-22",2516.4,2516.4,2516.4,2516.4,0],["2013-02-25",2516.4,2516.4,2516.4,2516.4,8400],["2013-02-26",2597.57,2597.57,2597.57,2597.57,1500],["2013-02-27",2597.57,2597.57,2597.57,2597.57,0],["2013-02-28",2638.16,2638.16,2638.16,2638.16,100],["2013-03-01",2759.92,2759.92,2759.92,2759.92,200],["2013-03-04",2759.92,2759.92,2759.92,2759.92,0],["2013-03-05",2841.1,2841.1,2516.4,2516.4,3100],["2013-03-06",2516.4,2516.4,2516.4,2516.4,0],["2013-03-07",2556.99,2556.99,2556.99,2556.99,1000],["2013-03-08",2556.99,2556.99,2556.99,2556.99,0],["2013-03-11",2556.99,2556.99,2556.99,2556.99,0],["2013-03-12",2556.99,2556.99,2556.99,2556.99,0],["2013-03-13",2556.99,2556.99,2556.99,2556.99,0],["2013-03-14",2556.99,2556.99,2556.99,2556.99,0],["2013-03-15",2556.99,2556.99,2556.99,2556.99,0],["2013-03-18",2800.51,2800.51,2800.51,2800.51,500],["2013-03-19",2800.51,2800.51,2800.51,2800.51,0],["2013-03-20",2800.51,2800.51,2800.51,2800.51,0],["2013-03-21",2800.51,2800.51,2800.51,2800.51,0],["2013-03-22",2800.51,2800.51,2800.51,2800.51,0],["2013-03-25",2800.51,2800.51,2800.51,2800.51,0],["2013-03-26",2556.99,2556.99,2556.99,2556.99,100],["2013-03-27",2556.99,2556.99,2556.99,2556.99,0],["2013-03-28",2556.99,2556.99,2556.99,2556.99,0],["2013-03-29",2556.99,2556.99,2556.99,2556.99,0],["2013-04-01",2556.99,2556.99,2556.99,2556.99,0],["2013-04-02",2556.99,2556.99,2556.99,2556.99,0],["2013-04-03",2556.99,2556.99,2556.99,2556.99,0],["2013-04-04",2597.57,2597.57,2516.4,2516.4,1600],["2013-04-05",2516.4,2516.4,2516.4,2516.4,0],["2013-04-08",2516.4,2516.4,2516.4,2516.4,0],["2013-04-09",2556.99,2556.99,2556.99,2556.99,100],["2013-04-10",2556.99,2556.99,2556.99,2556.99,0],["2013-04-11",2556.99,2556.99,2516.4,2556.99,3000],["2013-04-12",2556.99,2556.99,2556.99,2556.99,0],["2013-04-15",2556.99,2556.99,2556.99,2556.99,0],["2013-04-16",2556.99,2556.99,2556.99,2556.99,0],["2013-04-17",2556.99,2556.99,2556.99,2556.99,0],["2013-04-18",2556.99,2556.99,2556.99,2556.99,0],["2013-04-22",2556.99,2556.99,2556.99,2556.99,0],["2013-04-23",2556.99,2556.99,2556.99,2556.99,0],["2013-04-24",2556.99,2556.99,2556.99,2556.99,0],["2013-04-25",2556.99,2556.99,2556.99,2556.99,0],["2013-04-26",2516.4,2516.4,2516.4,2516.4,10000],["2013-05-02",2516.4,2516.4,2516.4,2516.4,0],["2013-05-03",2516.4,2516.4,2516.4,2516.4,1000],["2013-05-06",2516.4,2556.99,2516.4,2556.99,800],["2013-05-07",2556.99,2556.99,2556.99,2556.99,0],["2013-05-08",2516.4,2556.99,2516.4,2556.99,1900],["2013-05-09",2597.57,2597.57,2597.57,2597.57,1500],["2013-05-10",2597.57,2597.57,2597.57,2597.57,0],["2013-05-13",2759.92,2759.92,2759.92,2759.92,100],["2013-05-14",2759.92,2759.92,2759.92,2759.92,0],["2013-05-15",2759.92,2759.92,2759.92,2759.92,0],["2013-05-16",2759.92,2759.92,2759.92,2759.92,0],["2013-05-17",2759.92,2759.92,2759.92,2759.92,0],["2013-05-20",2759.92,2759.92,2759.92,2759.92,0],["2013-05-21",2759.92,2759.92,2759.92,2759.92,0],["2013-05-22",2759.92,2759.92,2759.92,2759.92,0],["2013-05-23",2759.92,2759.92,2759.92,2759.92,0],["2013-05-24",2759.92,2759.92,2759.92,2759.92,0],["2013-05-27",2759.92,2759.92,2759.92,2759.92,0],["2013-05-28",2638.16,2638.16,2638.16,2638.16,1000],["2013-05-29",2638.16,2638.16,2638.16,2638.16,1000],["2013-05-30",2638.16,2638.16,2638.16,2638.16,3000],["2013-05-31",2638.16,2638.16,2638.16,2638.16,1500],["2013-06-03",2638.16,2638.16,2638.16,2638.16,6300],["2013-06-04",2638.16,2638.16,2638.16,2638.16,0],["2013-06-05",2638.16,2638.16,2638.16,2638.16,0],["2013-06-06",2678.75,2678.75,2678.75,2678.75,1000],["2013-06-07",2759.92,2841.1,2759.92,2841.1,7600],["2013-06-10",2841.1,2841.1,2841.1,2841.1,4600],["2013-06-11",2841.1,2841.1,2841.1,2841.1,0],["2013-06-12",2841.1,2841.1,2841.1,2841.1,0],["2013-06-13",2881.68,2881.68,2881.68,2881.68,2900],["2013-06-14",2881.68,2881.68,2881.68,2881.68,0],["2013-06-17",2962.86,2962.86,2881.68,2962.86,2300],["2013-06-18",3103.94,3103.94,3103.94,3103.94,100],["2013-06-19",3103.94,3103.94,3103.94,3103.94,0],["2013-06-20",3103.94,3103.94,3103.94,3103.94,0],["2013-06-21",3103.94,3103.94,3103.94,3103.94,0],["2013-06-24",3103.94,3103.94,3103.94,3103.94,0],["2013-06-25",2868.8,2868.8,2868.8,2868.8,5800],["2013-06-26",2868.8,2868.8,2868.8,2868.8,0],["2013-06-27",2868.8,2868.8,2868.8,2868.8,0],["2013-06-28",2868.8,3150.97,2868.8,3150.97,4700],["2013-07-01",2868.8,2868.8,2868.8,2868.8,10100],["2013-07-02",2774.74,2774.74,2727.71,2727.71,12600],["2013-07-03",2915.83,2915.83,2915.83,2915.83,100],["2013-07-04",3056.92,3056.92,3056.92,3056.92,100],["2013-07-05",2868.8,3198.0,2868.8,3198.0,1400],["2013-07-08",3198.0,3198.0,3198.0,3198.0,0],["2013-07-09",3198.0,3198.0,3198.0,3198.0,0],["2013-07-10",3198.0,3198.0,3198.0,3198.0,0],["2013-07-11",3198.0,3198.0,3198.0,3198.0,0],["2013-07-12",3198.0,3198.0,3198.0,3198.0,0],["2013-07-15",3198.0,3198.0,3198.0,3198.0,0],["2013-07-16",3198.0,3198.0,3198.0,3198.0,0],["2013-07-17",2915.83,3480.18,2915.83,3480.18,2700],["2013-07-18",3480.18,3480.18,3480.18,3480.18,100],["2013-07-19",3480.18,3480.18,3480.18,3480.18,38],["2013-07-22",3809.39,3809.39,3809.39,3809.39,100],["2013-07-23",3433.15,3950.48,3433.15,3950.48,400],["2013-07-24",4326.71,4326.71,4326.71,4326.71,100],["2013-07-25",4326.71,4326.71,4326.71,4326.71,0],["2013-07-26",4326.71,4326.71,4326.71,4326.71,0],["2013-07-29",4326.71,4326.71,4326.71,4326.71,0],["2013-07-30",4326.71,4326.71,4326.71,4326.71,0],["2013-07-31",3997.5,3997.5,3997.5,3997.5,700],["2013-08-01",3715.33,3715.33,3715.33,3715.33,1000],["2013-08-02",3386.12,3527.21,3386.12,3527.21,400],["2013-08-05",3809.39,3809.39,3809.39,3809.39,100],["2013-08-06",3433.15,3433.15,3433.15,3433.15,500],["2013-08-07",3715.33,3715.33,3715.33,3715.33,100],["2013-08-08",3386.12,3386.12,3386.12,3386.12,100],["2013-08-09",3386.12,3386.12,3386.12,3386.12,0],["2013-08-12",3386.12,3386.12,3386.12,3386.12,0],["2013-08-13",3386.12,3386.12,3386.12,3386.12,0],["2013-08-14",3715.33,3715.33,3715.33,3715.33,100],["2013-08-15",3715.33,3715.33,3715.33,3715.33,0],["2013-08-16",3715.33,3715.33,3715.33,3715.33,0],["2013-08-19",3386.12,3386.12,3386.12,3386.12,100],["2013-08-20",3386.12,3386.12,3386.12,3386.12,0],["2013-08-21",3386.12,3386.12,3386.12,3386.12,0],["2013-08-22",3386.12,3386.12,3386.12,3386.12,100],["2013-08-23",3386.12,3386.12,3386.12,3386.12,1600],["2013-08-26",3386.12,3386.12,3386.12,3386.12,0],["2013-08-27",3292.06,3292.06,3292.06,3292.06,2600],["2013-08-28",3292.06,3292.06,3292.06,3292.06,0],["2013-08-29",3339.09,3339.09,3339.09,3339.09,400],["2013-08-30",3292.06,3292.06,3292.06,3292.06,500],["2013-09-03",3292.06,3292.06,3292.06,3292.06,0],["2013-09-04",3292.06,3292.06,3292.06,3292.06,0],["2013-09-05",3292.06,3292.06,3292.06,3292.06,0],["2013-09-06",3292.06,3292.06,3292.06,3292.06,0],["2013-09-09",3292.06,3292.06,3292.06,3292.06,0],["2013-09-10",3292.06,3292.06,3292.06,3292.06,0],["2013-09-11",3292.06,3292.06,3292.06,3292.06,0],["2013-09-12",3292.06,3292.06,3292.06,3292.06,0],["2013-09-13",3292.06,3292.06,3292.06,3292.06,0],["2013-09-16",3292.06,3292.06,3292.06,3292.06,0],["2013-09-17",3150.97,3150.97,3150.97,3150.97,2200],["2013-09-18",3150.97,3150.97,3150.97,3150.97,0],["2013-09-19",3150.97,3150.97,3150.97,3150.97,0],["2013-09-20",3150.97,3150.97,3150.97,3150.97,0],["2013-09-23",3150.97,3150.97,3150.97,3150.97,0],["2013-09-24",3150.97,3150.97,3150.97,3150.97,0],["2013-09-25",3150.97,3150.97,3150.97,3150.97,0],["2013-09-26",3150.97,3150.97,3150.97,3150.97,1100],["2013-09-27",3150.97,3150.97,3150.97,3150.97,0],["2013-09-30",3150.97,3150.97,3150.97,3150.97,0],["2013-10-01",3150.97,3150.97,3150.97,3150.97,0],["2013-10-02",3150.97,3150.97,3150.97,3150.97,0],["2013-10-03",3150.97,3150.97,3150.97,3150.97,0],["2013-10-04",3150.97,3150.97,3150.97,3150.97,0],["2013-10-07",3150.97,3150.97,3150.97,3150.97,0],["2013-10-08",3150.97,3150.97,3150.97,3150.97,0],["2013-10-09",2868.8,2868.8,2868.8,2868.8,100],["2013-10-10",2868.8,2868.8,2868.8,2868.8,0],["2013-10-11",2868.8,2868.8,2868.8,2868.8,0],["2013-10-14",2868.8,2868.8,2868.8,2868.8,0],["2013-10-15",2868.8,2868.8,2868.8,2868.8,0],["2013-10-16",2868.8,2868.8,2868.8,2868.8,0],["2013-10-17",2868.8,2868.8,2868.8,2868.8,0],["2013-10-18",2868.8,2868.8,2868.8,2868.8,0],["2013-10-21",2868.8,2868.8,2868.8,2868.8,0],["2013-10-22",2868.8,2868.8,2868.8,2868.8,0],["2013-10-23",2868.8,2868.8,2868.8,2868.8,0],["2013-10-24",2868.8,2868.8,2868.8,2868.8,0],["2013-10-25",3150.97,3150.97,3150.97,3150.97,100],["2013-10-28",3198.0,3198.0,3198.0,3198.0,100],["2013-10-29",3198.0,3198.0,3198.0,3198.0,0],["2013-10-30",3433.15,3433.15,3433.15,3433.15,100],["2013-10-31",3762.36,3762.36,3762.36,3762.36,100],["2013-11-01",4091.56,4091.56,4091.56,4091.56,100],["2013-11-04",4279.68,4279.68,4279.68,4279.68,100],["2013-11-05",4655.92,4655.92,4655.92,4655.92,100],["2013-11-06",4702.95,4702.95,4702.95,4702.95,100],["2013-11-07",4891.06,4891.06,4891.06,4891.06,100],["2013-11-08",4891.06,4938.09,4891.06,4938.09,4400],["2013-11-11",4891.06,4891.06,4891.06,4891.06,900],["2013-11-12",4891.06,4891.06,4891.06,4891.06,4100],["2013-11-13",4844.04,4844.04,4844.04,4844.04,1700],["2013-11-14",4797.01,4797.01,4797.01,4797.01,1000],["2013-11-15",4749.98,4749.98,4749.98,4749.98,2400],["2013-11-18",4749.98,4749.98,4749.98,4749.98,0],["2013-11-19",4702.95,4702.95,4702.95,4702.95,500],["2013-11-20",4655.92,4655.92,4655.92,4655.92,1300],["2013-11-21",4655.92,4655.92,4655.92,4655.92,0],["2013-11-22",4608.89,4608.89,4608.89,4608.89,1000],["2013-11-25",4608.89,4608.89,4608.89,4608.89,0],["2013-11-26",4561.86,4561.86,4561.86,4561.86,900],["2013-11-27",4561.86,4561.86,4561.86,4561.86,0],["2013-11-28",4561.86,4561.86,4561.86,4561.86,0],["2013-11-29",4561.86,4561.86,4561.86,4561.86,0],["2013-12-02",4561.86,4561.86,4561.86,4561.86,0],["2013-12-03",4561.86,4561.86,4561.86,4561.86,0],["2013-12-04",4561.86,4561.86,4561.86,4561.86,0],["2013-12-05",4514.83,4514.83,4514.83,4514.83,6300],["2013-12-06",4467.8,4467.8,4467.8,4467.8,500],["2013-12-09",4467.8,4467.8,4467.8,4467.8,0],["2013-12-10",4467.8,4467.8,4467.8,4467.8,0],["2013-12-11",4420.77,4420.77,4420.77,4420.77,1800],["2013-12-12",4420.77,4420.77,4420.77,4420.77,0],["2013-12-13",4420.77,4420.77,4420.77,4420.77,0],["2013-12-16",4373.74,4373.74,4373.74,4373.74,900],["2013-12-17",4326.71,4326.71,4326.71,4326.71,100],["2013-12-18",4326.71,4326.71,4326.71,4326.71,0],["2013-12-19",4326.71,4326.71,4326.71,4326.71,3300],["2013-12-20",4279.68,4279.68,4279.68,4279.68,1200],["2013-12-23",4279.68,4279.68,4279.68,4279.68,0],["2013-12-24",4232.65,4232.65,4232.65,4232.65,5000],["2013-12-25",4232.65,4232.65,4232.65,4232.65,0],["2013-12-26",4232.65,4232.65,4232.65,4232.65,0],["2013-12-27",4232.65,4232.65,4232.65,4232.65,100],["2013-12-30",4232.65,4232.65,4232.65,4232.65,0],["2013-12-31",4232.65,4232.65,4232.65,4232.65,0],["2014-01-02",4232.65,4232.65,4232.65,4232.65,0],["2014-01-03",4232.65,4232.65,4232.65,4232.65,0],["2014-01-06",4232.65,4232.65,4232.65,4232.65,0],["2014-01-07",4232.65,4232.65,4232.65,4232.65,0],["2014-01-08",4232.65,4232.65,4232.65,4232.65,300],["2014-01-09",4185.62,4185.62,4185.62,4185.62,3000],["2014-01-10",4185.62,4185.62,4185.62,4185.62,0],["2014-01-13",4185.62,4185.62,4185.62,4185.62,0],["2014-01-14",4185.62,4185.62,4185.62,4185.62,0],["2014-01-15",4185.62,4185.62,4185.62,4185.62,0],["2014-01-16",4185.62,4185.62,4185.62,4185.62,0],["2014-01-17",4185.62,4185.62,4185.62,4185.62,0],["2014-01-20",4185.62,4185.62,4185.62,4185.62,0],["2014-01-21",4138.59,4138.59,4138.59,4138.59,9200],["2014-01-22",4091.56,4138.59,4091.56,4138.59,3400],["2014-01-23",4138.59,4138.59,4138.59,4138.59,0],["2014-01-24",4514.83,4514.83,4514.83,4514.83,100],["2014-01-27",4938.09,4938.09,4938.09,4938.09,300],["2014-02-06",4938.09,4938.09,4938.09,4938.09,0],["2014-02-07",4938.09,4938.09,4938.09,4938.09,0],["2014-02-10",4938.09,4938.09,4938.09,4938.09,0],["2014-02-11",4938.09,4938.09,4938.09,4938.09,0],["2014-02-12",5361.36,5361.36,5361.36,5361.36,2200],["2014-02-13",5361.36,5361.36,5361.36,5361.36,0],["2014-02-14",5361.36,5361.36,5361.36,5361.36,0],["2014-02-17",5361.36,5361.36,5361.36,5361.36,0],["2014-02-18",5361.36,5361.36,5361.36,5361.36,0],["2014-02-19",5361.36,5361.36,5361.36,5361.36,0],["2014-02-20",5361.36,5361.36,5361.36,5361.36,0],["2014-02-21",5361.36,5361.36,5361.36,5361.36,0],["2014-02-24",5361.36,5361.36,5361.36,5361.36,0],["2014-02-25",5361.36,5361.36,5361.36,5361.36,0],["2014-02-26",5361.36,5361.36,5361.36,5361.36,0],["2014-02-27",5361.36,5361.36,5361.36,5361.36,0],["2014-02-28",5361.36,5361.36,5361.36,5361.36,0],["2014-03-03",5361.36,5361.36,5361.36,5361.36,0],["2014-03-04",5361.36,5361.36,5361.36,5361.36,0],["2014-03-05",5361.36,5361.36,5361.36,5361.36,0],["2014-03-06",5361.36,5361.36,5361.36,5361.36,0],["2014-03-07",5361.36,5361.36,5361.36,5361.36,0],["2014-03-10",4844.04,4844.04,4844.04,4844.04,100],["2014-03-11",4467.8,4467.8,4467.8,4467.8,100],["2014-03-12",4044.53,4044.53,4044.53,4044.53,2800],["2014-03-13",4044.53,4044.53,4044.53,4044.53,0],["2014-03-14",4091.56,4185.62,4091.56,4185.62,700],["2014-03-17",4044.53,4044.53,4044.53,4044.53,200],["2014-03-18",3997.5,4044.53,3997.5,4044.53,1400],["2014-03-19",4185.62,4232.65,4185.62,4232.65,600],["2014-03-20",4232.65,4232.65,4232.65,4232.65,0],["2014-03-21",4232.65,4232.65,4232.65,4232.65,0],["2014-03-24",4232.65,4232.65,4232.65,4232.65,0],["2014-03-25",4232.65,4232.65,4232.65,4232.65,0],["2014-03-26",4232.65,4232.65,4232.65,4232.65,0],["2014-03-27",4232.65,4232.65,4232.65,4232.65,0],["2014-03-28",4044.53,4044.53,4044.53,4044.53,1000],["2014-03-31",4044.53,4044.53,4044.53,4044.53,0],["2014-04-01",4044.53,4044.53,4044.53,4044.53,0],["2014-04-02",3997.5,3997.5,3997.5,3997.5,800],["2014-04-03",4091.56,4091.56,4091.56,4091.56,200],["2014-04-04",4091.56,4091.56,4091.56,4091.56,0],["2014-04-07",4091.56,4091.56,4091.56,4091.56,0],["2014-04-08",4091.56,4091.56,4091.56,4091.56,0],["2014-04-10",4091.56,4091.56,4091.56,4091.56,0],["2014-04-11",4138.59,4138.59,4138.59,4138.59,100],["2014-04-14",3950.48,3950.48,3950.48,3950.48,500],["2014-04-15",3950.48,3950.48,3950.48,3950.48,0],["2014-04-16",3903.45,3903.45,3903.45,3903.45,2000],["2014-04-17",3903.45,3903.45,3903.45,3903.45,0],["2014-04-18",3856.42,3856.42,3856.42,3856.42,2000],["2014-04-21",3856.42,3856.42,3856.42,3856.42,0],["2014-04-22",3856.42,3856.42,3856.42,3856.42,0],["2014-04-23",3856.42,3856.42,3856.42,3856.42,0],["2014-04-24",3856.42,3856.42,3856.42,3856.42,0],["2014-04-25",3856.42,3856.42,3856.42,3856.42,0],["2014-04-28",3856.42,3856.42,3856.42,3856.42,0],["2014-04-29",3856.42,3856.42,3856.42,3856.42,0],["2014-05-05",3856.42,3856.42,3856.42,3856.42,0],["2014-05-06",3856.42,3856.42,3856.42,3856.42,0],["2014-05-07",3856.42,3856.42,3856.42,3856.42,0],["2014-05-08",3809.39,3809.39,3809.39,3809.39,500],["2014-05-09",3809.39,3809.39,3809.39,3809.39,0],["2014-05-12",3809.39,3809.39,3809.39,3809.39,0],["2014-05-13",3809.39,3809.39,3809.39,3809.39,0],["2014-05-14",3809.39,3809.39,3809.39,3809.39,0],["2014-05-15",3809.39,3809.39,3809.39,3809.39,0],["2014-05-16",3809.39,3809.39,3809.39,3809.39,0],["2014-05-19",3809.39,3809.39,3809.39,3809.39,0],["2014-05-20",3809.39,3809.39,3809.39,3809.39,0],["2014-05-21",3809.39,3809.39,3809.39,3809.39,0],["2014-05-22",3809.39,3809.39,3809.39,3809.39,0],["2014-05-23",3809.39,3809.39,3809.39,3809.39,0],["2014-05-26",3809.39,3809.39,3809.39,3809.39,0],["2014-05-27",3809.39,3809.39,3809.39,3809.39,0],["2014-05-28",3809.39,3809.39,3809.39,3809.39,0],["2014-05-29",3762.36,3762.36,3762.36,3762.36,500],["2014-05-30",4128.14,4128.14,4128.14,4128.14,100],["2014-06-02",4128.14,4128.14,4128.14,4128.14,0],["2014-06-03",4128.14,4128.14,4128.14,4128.14,0],["2014-06-04",3762.36,3762.36,3762.36,3762.36,400],["2014-06-05",3762.36,3762.36,3762.36,3762.36,0],["2014-06-06",3762.36,3762.36,3762.36,3762.36,0],["2014-06-09",3762.36,3762.36,3762.36,3762.36,0],["2014-06-10",3762.36,3762.36,3762.36,3762.36,0],["2014-06-11",3762.36,3762.36,3762.36,3762.36,0],["2014-06-12",3762.36,3762.36,3762.36,3762.36,0],["2014-06-13",3762.36,3762.36,3762.36,3762.36,0],["2014-06-16",3762.36,3762.36,3762.36,3762.36,0],["2014-06-17",3762.36,3762.36,3762.36,3762.36,0],["2014-06-18",3762.36,3762.36,3762.36,3762.36,0],["2014-06-19",3762.36,3762.36,3762.36,3762.36,0],["2014-06-20",3762.36,3762.36,3762.36,3762.36,0],["2014-06-23",3762.36,3762.36,3762.36,3762.36,0],["2014-06-24",3762.36,3762.36,3762.36,3762.36,0],["2014-06-25",3762.36,3762.36,3762.36,3762.36,0],["2014-06-26",3814.61,3814.61,3814.61,3814.61,1000],["2014-06-27",3814.61,3814.61,3814.61,3814.61,0],["2014-06-30",3814.61,3814.61,3814.61,3814.61,0],["2014-07-01",3814.61,3814.61,3814.61,3814.61,0],["2014-07-02",3814.61,3814.61,3814.61,3814.61,0],["2014-07-03",3814.61,3814.61,3814.61,3814.61,0],["2014-07-04",3814.61,3814.61,3814.61,3814.61,0],["2014-07-07",3814.61,3814.61,3814.61,3814.61,0],["2014-07-08",3814.61,3814.61,3814.61,3814.61,0],["2014-07-09",3814.61,3814.61,3814.61,3814.61,0],["2014-07-10",3762.36,3762.36,3762.36,3762.36,5200],["2014-07-11",3762.36,3762.36,3762.36,3762.36,0],["2014-07-14",3762.36,3762.36,3762.36,3762.36,0],["2014-07-15",3710.1,3710.1,3710.1,3710.1,500],["2014-07-16",3710.1,3710.1,3710.1,3710.1,0],["2014-07-17",3710.1,3710.1,3710.1,3710.1,0],["2014-07-18",3710.1,3710.1,3710.1,3710.1,0],["2014-07-21",3710.1,3710.1,3710.1,3710.1,0],["2014-07-22",3657.85,3657.85,3657.85,3657.85,2500],["2014-07-23",3657.85,3657.85,3657.85,3657.85,0],["2014-07-24",3657.85,3657.85,3657.85,3657.85,0],["2014-07-25",3710.1,3710.1,3710.1,3710.1,600],["2014-07-28",3710.1,3710.1,3710.1,3710.1,0],["2014-07-29",3710.1,3710.1,3710.1,3710.1,0],["2014-07-30",3710.1,3710.1,3710.1,3710.1,0],["2014-07-31",3710.1,3710.1,3710.1,3710.1,0],["2014-08-01",3710.1,3710.1,3710.1,3710.1,0],["2014-08-04",3919.12,3919.12,3919.12,3919.12,700],["2014-08-05",3919.12,3919.12,3919.12,3919.12,0],["2014-08-06",3919.12,3919.12,3919.12,3919.12,0],["2014-08-07",3657.85,3657.85,3657.85,3657.85,2000],["2014-08-08",3657.85,3657.85,3657.85,3657.85,0],["2014-08-11",3657.85,3657.85,3657.85,3657.85,0],["2014-08-12",3657.85,3657.85,3657.85,3657.85,0],["2014-08-13",3657.85,3657.85,3657.85,3657.85,0],["2014-08-14",3657.85,3657.85,3657.85,3657.85,0],["2014-08-15",3657.85,3657.85,3657.85,3657.85,0],["2014-08-18",3657.85,3657.85,3657.85,3657.85,0],["2014-08-19",3657.85,3657.85,3657.85,3657.85,0],["2014-08-20",3657.85,3657.85,3657.85,3657.85,0],["2014-08-21",3657.85,3657.85,3657.85,3657.85,0],["2014-08-22",3866.87,4023.63,3866.87,4023.63,30000],["2014-08-25",4389.42,4389.42,4389.42,4389.42,12700],["2014-08-26",4389.42,4389.42,4389.42,4389.42,0],["2014-08-27",4389.42,4389.42,4389.42,4389.42,0],["2014-08-28",4807.46,4807.46,4807.46,4807.46,100],["2014-08-29",4807.46,4807.46,4807.46,4807.46,0],["2014-09-03",4807.46,4807.46,4807.46,4807.46,0],["2014-09-04",4807.46,4807.46,4807.46,4807.46,0],["2014-09-05",4807.46,4807.46,4807.46,4807.46,0],["2014-09-08",4441.67,4441.67,4441.67,4441.67,2500],["2014-09-09",4598.44,4598.44,4598.44,4598.44,300],["2014-09-10",4598.44,4598.44,4598.44,4598.44,100],["2014-09-11",4598.44,4598.44,4598.44,4598.44,0],["2014-09-12",4807.46,4807.46,4807.46,4807.46,6000],["2014-09-15",4911.97,4911.97,4911.97,4911.97,700],["2014-09-16",5382.26,5382.26,5382.26,5382.26,200],["2014-09-17",4859.71,5904.81,4859.71,5904.81,1100],["2014-09-18",5904.81,5904.81,5904.81,5904.81,0],["2014-09-19",5904.81,5904.81,5904.81,5904.81,0],["2014-09-22",5330.01,5330.01,5330.01,5330.01,100],["2014-09-23",4807.46,4807.46,4807.46,4807.46,200],["2014-09-24",4807.46,4807.46,4807.46,4807.46,0],["2014-09-25",4755.2,4807.46,4755.2,4807.46,2400],["2014-09-26",4755.2,4755.2,4755.2,4755.2,1000],["2014-09-29",4702.95,4702.95,4702.95,4702.95,800],["2014-09-30",4702.95,4702.95,4702.95,4702.95,0],["2014-10-01",4702.95,4702.95,4702.95,4702.95,0],["2014-10-02",4755.2,4755.2,4755.2,4755.2,500],["2014-10-03",4755.2,4755.2,4755.2,4755.2,3300],["2014-10-06",4755.2,4755.2,4755.2,4755.2,0],["2014-10-07",4755.2,4755.2,4755.2,4755.2,0],["2014-10-08",4755.2,4755.2,4755.2,4755.2,0],["2014-10-09",4755.2,4755.2,4755.2,4755.2,0],["2014-10-10",4755.2,4755.2,4755.2,4755.2,38],["2014-10-13",4755.2,4755.2,4755.2,4755.2,0],["2014-10-14",4755.2,4755.2,4755.2,4755.2,0],["2014-10-15",4755.2,4755.2,4755.2,4755.2,0],["2014-10-16",4755.2,4755.2,4755.2,4755.2,0],["2014-10-17",4755.2,4755.2,4755.2,4755.2,0],["2014-10-20",4755.2,4755.2,4755.2,4755.2,100],["2014-10-21",4755.2,4755.2,4755.2,4755.2,0],["2014-10-22",4807.46,4807.46,4807.46,4807.46,200],["2014-10-23",5225.5,5225.5,5225.5,5225.5,1900],["2014-10-24",5225.5,5225.5,5225.5,5225.5,0],["2014-10-27",5225.5,5225.5,5225.5,5225.5,0],["2014-10-28",5225.5,5225.5,5225.5,5225.5,0],["2014-10-29",4964.22,4964.22,4964.22,4964.22,100],["2014-10-30",5434.52,5434.52,5434.52,5434.52,100],["2014-10-31",5434.52,5434.52,5434.52,5434.52,0],["2014-11-03",5434.52,5434.52,5434.52,5434.52,0],["2014-11-04",5434.52,5434.52,5434.52,5434.52,0],["2014-11-05",5434.52,5434.52,5434.52,5434.52,0],["2014-11-06",5434.52,5434.52,5434.52,5434.52,0],["2014-11-07",5434.52,5434.52,5434.52,5434.52,0],["2014-11-10",5434.52,5434.52,5434.52,5434.52,0],["2014-11-11",5434.52,5434.52,5434.52,5434.52,0],["2014-11-12",4964.22,4964.22,4964.22,4964.22,400],["2014-11-13",4964.22,4964.22,4964.22,4964.22,100],["2014-11-14",4964.22,4964.22,4964.22,4964.22,0],["2014-11-17",4964.22,4964.22,4964.22,4964.22,0],["2014-11-18",4964.22,4964.22,4964.22,4964.22,0],["2014-11-19",4964.22,4964.22,4964.22,4964.22,0],["2014-11-20",4964.22,4964.22,4964.22,4964.22,0],["2014-11-21",4964.22,4964.22,4964.22,4964.22,0],["2014-11-24",4964.22,4964.22,4964.22,4964.22,62],["2014-11-25",4964.22,4964.22,4964.22,4964.22,0],["2014-11-26",4964.22,4964.22,4964.22,4964.22,0],["2014-11-27",4964.22,4964.22,4964.22,4964.22,0],["2014-11-28",4964.22,4964.22,4964.22,4964.22,10],["2014-12-01",4964.22,4964.22,4964.22,4964.22,0],["2014-12-02",4964.22,4964.22,4964.22,4964.22,0],["2014-12-03",4964.22,4964.22,4964.22,4964.22,23],["2014-12-04",4964.22,4964.22,4964.22,4964.22,0],["2014-12-05",4964.22,4964.22,4964.22,4964.22,0],["2014-12-08",4964.22,4964.22,4964.22,4964.22,0],["2014-12-09",4964.22,4964.22,4964.22,4964.22,100],["2014-12-10",4964.22,4964.22,4964.22,4964.22,0],["2014-12-11",4964.22,4964.22,4964.22,4964.22,0],["2014-12-12",4964.22,4964.22,4964.22,4964.22,0],["2014-12-15",4964.22,4964.22,4964.22,4964.22,0],["2014-12-16",4964.22,4964.22,4964.22,4964.22,0],["2014-12-17",4964.22,4964.22,4964.22,4964.22,0],["2014-12-18",4964.22,4964.22,4964.22,4964.22,0],["2014-12-19",4964.22,4964.22,4964.22,4964.22,0],["2014-12-22",4964.22,4964.22,4964.22,4964.22,33],["2014-12-23",4964.22,4964.22,4964.22,4964.22,0],["2014-12-24",4964.22,4964.22,4964.22,4964.22,0],["2014-12-25",4964.22,4964.22,4964.22,4964.22,0],["2014-12-26",5434.52,5434.52,5434.52,5434.52,500],["2014-12-29",4911.97,5957.07,4911.97,5957.07,1200],["2014-12-30",6531.87,6531.87,6531.87,6531.87,1100],["2014-12-31",7054.42,7054.42,7054.42,7054.42,500],["2015-01-05",6375.11,6375.11,6375.11,6375.11,200],["2015-01-06",5748.05,5748.05,5748.05,5748.05,100],["2015-01-07",5748.05,5748.05,5748.05,5748.05,0],["2015-01-08",5173.24,5173.24,5173.24,5173.24,400],["2015-01-09",4964.22,4964.22,4964.22,4964.22,800],["2015-01-12",4964.22,4964.22,4964.22,4964.22,0],["2015-01-13",5225.5,5434.52,5225.5,5434.52,2600],["2015-01-14",5434.52,5434.52,5434.52,5434.52,0],["2015-01-15",5120.99,5120.99,5120.99,5120.99,4600],["2015-01-16",5486.77,5486.77,5486.77,5486.77,1000],["2015-01-19",5486.77,5486.77,5486.77,5486.77,0],["2015-01-20",5486.77,5486.77,5486.77,5486.77,0],["2015-01-21",5486.77,5486.77,5486.77,5486.77,0],["2015-01-22",5486.77,5486.77,5486.77,5486.77,0],["2015-01-23",5486.77,5486.77,5486.77,5486.77,0],["2015-01-26",5748.05,5748.05,5748.05,5748.05,1000],["2015-01-27",5748.05,5748.05,5748.05,5748.05,1000],["2015-01-28",5225.5,5225.5,5225.5,5225.5,100],["2015-01-29",5225.5,5225.5,5225.5,5225.5,2000],["2015-01-30",5225.5,5225.5,5225.5,5225.5,0],["2015-02-02",5225.5,5225.5,5225.5,5225.5,0],["2015-02-03",5225.5,5225.5,5225.5,5225.5,0],["2015-02-04",5225.5,5225.5,5225.5,5225.5,0],["2015-02-05",5225.5,5225.5,5225.5,5225.5,0],["2015-02-06",5225.5,5225.5,5225.5,5225.5,0],["2015-02-09",5277.75,5277.75,5277.75,5277.75,3000],["2015-02-10",5277.75,5277.75,5277.75,5277.75,0],["2015-02-11",5277.75,5277.75,5277.75,5277.75,0],["2015-02-12",5277.75,5277.75,5277.75,5277.75,0],["2015-02-13",5277.75,5277.75,5277.75,5277.75,0],["2015-02-24",5277.75,5277.75,5277.75,5277.75,0],["2015-02-25",5277.75,5277.75,5277.75,5277.75,0],["2015-02-26",5277.75,5277.75,5277.75,5277.75,0],["2015-02-27",5277.75,5277.75,5277.75,5277.75,0],["2015-03-02",5277.75,5277.75,5277.75,5277.75,0],["2015-03-03",5277.75,5277.75,5277.75,5277.75,0],["2015-03-04",5277.75,5277.75,5277.75,5277.75,1000],["2015-03-05",5277.75,5277.75,5277.75,5277.75,6000],["2015-03-06",5277.75,5277.75,5277.75,5277.75,0],["2015-03-09",5277.75,5277.75,5277.75,5277.75,0],["2015-03-10",5277.75,5277.75,5277.75,5277.75,0],["2015-03-11",5330.01,5330.01,5330.01,5330.01,4700],["2015-03-12",5330.01,5330.01,5330.01,5330.01,0],["2015-03-13",5330.01,5330.01,5330.01,5330.01,3700],["2015-03-16",5330.01,5330.01,5330.01,5330.01,0],["2015-03-17",5748.05,5748.05,5748.05,5748.05,2000],["2015-03-18",5173.24,5173.24,5173.24,5173.24,100],["2015-03-19",5173.24,5173.24,5173.24,5173.24,0],["2015-03-20",5173.24,5173.24,5173.24,5173.24,0],["2015-03-23",5643.54,5643.54,5643.54,5643.54,100],["2015-03-24",5643.54,5643.54,5643.54,5643.54,0],["2015-03-25",5643.54,5643.54,5643.54,5643.54,0],["2015-03-26",5643.54,5643.54,5643.54,5643.54,0],["2015-03-27",5643.54,5643.54,5643.54,5643.54,0],["2015-03-30",5643.54,5643.54,5643.54,5643.54,0],["2015-03-31",5643.54,5643.54,5643.54,5643.54,0],["2015-04-01",5643.54,5643.54,5643.54,5643.54,0],["2015-04-02",5643.54,5643.54,5643.54,5643.54,0],["2015-04-03",5643.54,5643.54,5643.54,5643.54,0],["2015-04-06",5643.54,5643.54,5643.54,5643.54,0],["2015-04-07",5643.54,5643.54,5643.54,5643.54,0],["2015-04-08",5643.54,5643.54,5643.54,5643.54,0],["2015-04-09",5643.54,5643.54,5643.54,5643.54,0],["2015-04-10",5330.01,5330.01,5330.01,5330.01,500],["2015-04-13",5330.01,5330.01,5330.01,5330.01,0],["2015-04-14",5330.01,5330.01,5330.01,5330.01,0],["2015-04-15",5330.01,5330.01,5330.01,5330.01,0],["2015-04-16",5277.75,5277.75,5277.75,5277.75,900],["2015-04-17",5277.75,5277.75,5277.75,5277.75,0],["2015-04-20",5277.75,5277.75,5277.75,5277.75,0],["2015-04-21",5277.75,5277.75,5277.75,5277.75,0],["2015-04-22",5486.77,5486.77,5486.77,5486.77,2000],["2015-04-23",5382.26,5382.26,5382.26,5382.26,100],["2015-04-24",5382.26,5382.26,5382.26,5382.26,0],["2015-04-27",5382.26,5382.26,5382.26,5382.26,0],["2015-05-04",5330.01,5330.01,5330.01,5330.01,11100],["2015-05-05",5277.75,5277.75,5277.75,5277.75,8100],["2015-05-06",5225.5,5225.5,5225.5,5225.5,10300],["2015-05-07",5225.5,5225.5,5225.5,5225.5,15000],["2015-05-08",5225.5,5225.5,5225.5,5225.5,10300],["2015-05-11",5225.5,5225.5,5225.5,5225.5,50000],["2015-05-12",5225.5,5225.5,5225.5,5225.5,0],["2015-05-13",4702.95,4702.95,4702.95,4702.95,100],["2015-05-14",4232.65,5173.24,4232.65,5173.24,62900],["2015-05-15",5173.24,5173.24,5173.24,5173.24,0],["2015-05-18",5330.01,5330.01,5330.01,5330.01,200],["2015-05-19",5800.3,5800.3,5225.5,5225.5,14300],["2015-05-20",4702.95,5225.5,4702.95,5225.5,48700],["2015-05-21",4702.95,5225.5,4702.95,5225.5,1700],["2015-05-22",5225.5,5225.5,5225.5,5225.5,2000],["2015-05-25",5225.5,5225.5,5225.5,5225.5,0],["2015-05-26",5225.5,5225.5,5225.5,5225.5,1000],["2015-05-27",5225.5,5225.5,5225.5,5225.5,0],["2015-05-28",5225.5,5225.5,5225.5,5225.5,0],["2015-05-29",5225.5,5225.5,5225.5,5225.5,0],["2015-06-01",5225.5,5225.5,5225.5,5225.5,0],["2015-06-02",5225.5,5225.5,5225.5,5225.5,0],["2015-06-03",5225.5,5225.5,5225.5,5225.5,0],["2015-06-04",5225.5,5225.5,5225.5,5225.5,0],["2015-06-05",5225.5,5225.5,5225.5,5225.5,0],["2015-06-08",5225.5,5225.5,5225.5,5225.5,0],["2015-06-09",5225.5,5225.5,5225.5,5225.5,0],["2015-06-10",5225.5,5225.5,5225.5,5225.5,0],["2015-06-11",5225.5,5225.5,5225.5,5225.5,0],["2015-06-12",5225.5,5225.5,5225.5,5225.5,0],["2015-06-15",4702.95,4702.95,4702.95,4702.95,100],["2015-06-16",4702.95,4702.95,4702.95,4702.95,0],["2015-06-17",4702.95,4702.95,4702.95,4702.95,0],["2015-06-18",4702.95,4702.95,4702.95,4702.95,0],["2015-06-19",4702.95,4702.95,4702.95,4702.95,0],["2015-06-22",4702.95,4702.95,4702.95,4702.95,100],["2015-06-23",4702.95,4702.95,4702.95,4702.95,0],["2015-06-24",4702.95,4702.95,4702.95,4702.95,0],["2015-06-25",4702.95,4702.95,4702.95,4702.95,0],["2015-06-26",4702.95,4702.95,4702.95,4702.95,0],["2015-06-29",4702.95,4702.95,4702.95,4702.95,0],["2015-06-30",4702.95,4702.95,4702.95,4702.95,0],["2015-07-01",4702.95,4702.95,4702.95,4702.95,0],["2015-07-02",4702.95,4702.95,4702.95,4702.95,0],["2015-07-03",4702.95,4702.95,4702.95,4702.95,0],["2015-07-06",4702.95,4702.95,4702.95,4702.95,0],["2015-07-07",4702.95,4702.95,4702.95,4702.95,0],["2015-07-08",4702.95,4702.95,4702.95,4702.95,0],["2015-07-09",4702.95,4702.95,4702.95,4702.95,0],["2015-07-10",4702.95,4702.95,4702.95,4702.95,0],["2015-07-13",4702.95,4702.95,4702.95,4702.95,0],["2015-07-14",4702.95,4702.95,4702.95,4702.95,0],["2015-07-15",4702.95,4702.95,4702.95,4702.95,0],["2015-07-16",4702.95,4702.95,4702.95,4702.95,0],["2015-07-17",4702.95,4702.95,4702.95,4702.95,0],["2015-07-20",4702.95,4702.95,4702.95,4702.95,0],["2015-07-21",4702.95,4702.95,4702.95,4702.95,0],["2015-07-22",4702.95,4702.95,4702.95,4702.95,0],["2015-07-23",4702.95,4702.95,4702.95,4702.95,0],["2015-07-24",4702.95,4702.95,4702.95,4702.95,0],["2015-07-27",5120.99,5120.99,5120.99,5120.99,100],["2015-07-28",5173.24,5173.24,5173.24,5173.24,2000],["2015-07-29",4702.95,4702.95,4702.95,4702.95,100],["2015-07-30",4702.95,4702.95,4702.95,4702.95,0],["2015-07-31",4702.95,4702.95,4702.95,4702.95,0],["2015-08-03",4702.95,4702.95,4702.95,4702.95,0],["2015-08-04",4702.95,4702.95,4702.95,4702.95,0],["2015-08-05",4702.95,4702.95,4702.95,4702.95,0],["2015-08-06",4702.95,4702.95,4702.95,4702.95,0],["2015-08-07",4702.95,4702.95,4702.95,4702.95,0],["2015-08-10",4702.95,4702.95,4702.95,4702.95,0],["2015-08-11",4702.95,4702.95,4702.95,4702.95,0],["2015-08-12",4702.95,4702.95,4702.95,4702.95,0],["2015-08-13",4702.95,4702.95,4702.95,4702.95,0],["2015-08-14",4702.95,4702.95,4702.95,4702.95,0],["2015-08-17",4702.95,4702.95,4702.95,4702.95,0],["2015-08-18",4702.95,4702.95,4702.95,4702.95,0],["2015-08-19",4702.95,4702.95,4702.95,4702.95,0],["2015-08-20",4702.95,4702.95,4702.95,4702.95,0],["2015-08-21",4702.95,4702.95,4702.95,4702.95,0],["2015-08-24",4702.95,4702.95,4702.95,4702.95,0],["2015-08-25",4702.95,4702.95,4702.95,4702.95,0],["2015-08-26",4702.95,4702.95,4702.95,4702.95,0],["2015-08-27",4702.95,4702.95,4702.95,4702.95,0],["2015-08-28",4702.95,4702.95,4702.95,4702.95,0],["2015-08-31",4702.95,4702.95,4702.95,4702.95,0],["2015-09-01",4702.95,4702.95,4702.95,4702.95,0],["2015-09-03",4702.95,4702.95,4702.95,4702.95,0],["2015-09-04",4702.95,4702.95,4702.95,4702.95,0],["2015-09-07",4702.95,4702.95,4702.95,4702.95,0],["2015-09-08",4702.95,4702.95,4702.95,4702.95,0],["2015-09-09",4592.29,4592.29,4592.29,4592.29,1100],["2015-09-10",4149.66,4149.66,4149.66,4149.66,100],["2015-09-11",4149.66,4149.66,4149.66,4149.66,0],["2015-09-14",4149.66,4149.66,4149.66,4149.66,0],["2015-09-15",4149.66,4149.66,4149.66,4149.66,0],["2015-09-16",3817.69,3817.69,3817.69,3817.69,3000],["2015-09-17",3817.69,3817.69,3817.69,3817.69,0],["2015-09-18",3817.69,3817.69,3817.69,3817.69,0],["2015-09-21",3817.69,3817.69,3817.69,3817.69,0],["2015-09-22",3817.69,3817.69,3817.69,3817.69,0],["2015-09-23",3817.69,3817.69,3817.69,3817.69,0],["2015-09-24",3485.71,3485.71,3485.71,3485.71,100],["2015-09-25",3485.71,3485.71,3485.71,3485.71,0],["2015-09-28",3485.71,3485.71,3485.71,3485.71,0],["2015-09-29",3153.74,3153.74,3153.74,3153.74,100],["2015-09-30",3153.74,3153.74,3153.74,3153.74,0],["2015-10-01",3153.74,3153.74,3153.74,3153.74,0],["2015-10-02",3153.74,3153.74,3153.74,3153.74,0],["2015-10-05",2932.43,2932.43,2932.43,2932.43,100],["2015-10-06",2932.43,2932.43,2932.43,2932.43,0],["2015-10-07",2932.43,2932.43,2932.43,2932.43,0],["2015-10-08",2655.78,2655.78,2655.78,2655.78,100],["2015-10-09",2655.78,2655.78,2655.78,2655.78,0],["2015-10-12",2655.78,2655.78,2655.78,2655.78,0],["2015-10-13",2655.78,2655.78,2655.78,2655.78,0],["2015-10-14",2655.78,2655.78,2655.78,2655.78,0],["2015-10-15",2489.8,2489.8,2489.8,2489.8,100],["2015-10-16",2489.8,2489.8,2489.8,2489.8,0],["2015-10-19",2489.8,2489.8,2489.8,2489.8,0],["2015-10-20",2489.8,2489.8,2489.8,2489.8,0],["2015-10-21",2268.48,2268.48,2268.48,2268.48,100],["2015-10-22",2268.48,2268.48,2268.48,2268.48,0],["2015-10-23",2268.48,2268.48,2268.48,2268.48,0],["2015-10-26",2268.48,2268.48,2268.48,2268.48,0],["2015-10-27",2268.48,2268.48,2268.48,2268.48,0],["2015-10-28",2268.48,2268.48,2268.48,2268.48,0],["2015-10-29",2268.48,2268.48,2268.48,2268.48,0],["2015-10-30",2268.48,2268.48,2268.48,2268.48,19300],["2015-11-02",2268.48,2268.48,2268.48,2268.48,0],["2015-11-03",2268.48,2268.48,2268.48,2268.48,0],["2015-11-04",2268.48,2268.48,2268.48,2268.48,0],["2015-11-05",2268.48,2268.48,2268.48,2268.48,0],["2015-11-06",2268.48,2268.48,2268.48,2268.48,0],["2015-11-09",2268.48,2268.48,2268.48,2268.48,0],["2015-11-10",2268.48,2268.48,2268.48,2268.48,0],["2015-11-11",2268.48,2268.48,2268.48,2268.48,0],["2015-11-12",2268.48,2268.48,2268.48,2268.48,0],["2015-11-13",2268.48,2268.48,2268.48,2268.48,0],["2015-11-16",2268.48,2268.48,2268.48,2268.48,0],["2015-11-17",2268.48,2268.48,2268.48,2268.48,0],["2015-11-18",2268.48,2268.48,2268.48,2268.48,0],["2015-11-19",2268.48,2268.48,2268.48,2268.48,0],["2015-11-20",2268.48,2268.48,2268.48,2268.48,0],["2015-11-23",2268.48,2268.48,2268.48,2268.48,0],["2015-11-24",2268.48,2268.48,2268.48,2268.48,0],["2015-11-25",2268.48,2268.48,2268.48,2268.48,0],["2015-11-26",2268.48,2268.48,2268.48,2268.48,0],["2015-11-27",2268.48,2268.48,2268.48,2268.48,0],["2015-11-30",2268.48,2268.48,2268.48,2268.48,0],["2015-12-01",2268.48,2268.48,2268.48,2268.48,0],["2015-12-02",2268.48,2268.48,2268.48,2268.48,0],["2015-12-03",2268.48,2268.48,2268.48,2268.48,0],["2015-12-04",2268.48,2268.48,2268.48,2268.48,0],["2015-12-07",2268.48,2268.48,2268.48,2268.48,0],["2015-12-08",2268.48,2268.48,2268.48,2268.48,0],["2015-12-09",2268.48,2268.48,2268.48,2268.48,0],["2015-12-10",2268.48,2268.48,2268.48,2268.48,0],["2015-12-11",2268.48,2268.48,2268.48,2268.48,0],["2015-12-14",2268.48,2268.48,2268.48,2268.48,0],["2015-12-15",2268.48,2268.48,2268.48,2268.48,0],["2015-12-16",2268.48,2268.48,2268.48,2268.48,0],["2015-12-17",2268.48,2268.48,2268.48,2268.48,0],["2015-12-18",2268.48,2268.48,2268.48,2268.48,0],["2015-12-21",2268.48,2268.48,2268.48,2268.48,0],["2015-12-22",2268.48,2268.48,2268.48,2268.48,0],["2015-12-23",2268.48,2268.48,2268.48,2268.48,0],["2015-12-24",2268.48,2268.48,2268.48,2268.48,0],["2015-12-25",2268.48,2268.48,2268.48,2268.48,0],["2015-12-28",2268.48,2268.48,2268.48,2268.48,0],["2015-12-29",2268.48,2268.48,2268.48,2268.48,0],["2015-12-30",2268.48,2268.48,2268.48,2268.48,0],["2015-12-31",2268.48,2268.48,2268.48,2268.48,0],["2016-01-04",2268.48,2268.48,2268.48,2268.48,0],["2016-01-05",2268.48,2268.48,2268.48,2268.48,0],["2016-01-06",2268.48,2268.48,2268.48,2268.48,0],["2016-01-07",2268.48,2268.48,2268.48,2268.48,0],["2016-01-08",2268.48,2268.48,2268.48,2268.48,0],["2016-01-11",2268.48,2268.48,2268.48,2268.48,0],["2016-01-12",2047.17,2047.17,2047.17,2047.17,100],["2016-01-13",2047.17,2047.17,2047.17,2047.17,0],["2016-01-14",2047.17,2047.17,2047.17,2047.17,0],["2016-01-15",2047.17,2047.17,2047.17,2047.17,0],["2016-01-18",2047.17,2047.17,2047.17,2047.17,0],["2016-01-19",2047.17,2047.17,2047.17,2047.17,0],["2016-01-20",2047.17,2047.17,2047.17,2047.17,0],["2016-01-21",2047.17,2047.17,2047.17,2047.17,0],["2016-01-22",2047.17,2047.17,2047.17,2047.17,0],["2016-01-25",2047.17,2047.17,2047.17,2047.17,0],["2016-01-26",2047.17,2047.17,2047.17,2047.17,0],["2016-01-27",2047.17,2047.17,2047.17,2047.17,0],["2016-01-28",2047.17,2047.17,2047.17,2047.17,0],["2016-01-29",2047.17,2047.17,2047.17,2047.17,0],["2016-02-01",2047.17,2047.17,2047.17,2047.17,0],["2016-02-02",2047.17,2047.17,2047.17,2047.17,0],["2016-02-03",2047.17,2047.17,2047.17,2047.17,0],["2016-02-04",2047.17,2047.17,2047.17,2047.17,0],["2016-02-05",2047.17,2047.17,2047.17,2047.17,0],["2016-02-15",2047.17,2047.17,2047.17,2047.17,0],["2016-02-16",2047.17,2047.17,2047.17,2047.17,0],["2016-02-17",2047.17,2047.17,2047.17,2047.17,0],["2016-02-18",2047.17,2047.17,2047.17,2047.17,0],["2016-02-19",2047.17,2047.17,2047.17,2047.17,0],["2016-02-22",2047.17,2047.17,2047.17,2047.17,0],["2016-02-23",2047.17,2047.17,2047.17,2047.17,0],["2016-02-24",2047.17,2047.17,2047.17,2047.17,0],["2016-02-25",2047.17,2047.17,2047.17,2047.17,0],["2016-02-26",2047.17,2047.17,2047.17,2047.17,0],["2016-02-29",2047.17,2047.17,2047.17,2047.17,0],["2016-03-01",2047.17,2047.17,2047.17,2047.17,0],["2016-03-02",2047.17,2047.17,2047.17,2047.17,0],["2016-03-03",2047.17,2047.17,2047.17,2047.17,0],["2016-03-04",2047.17,2047.17,2047.17,2047.17,0],["2016-03-07",2047.17,2047.17,2047.17,2047.17,0],["2016-03-08",2047.17,2047.17,2047.17,2047.17,0],["2016-03-09",2047.17,2047.17,2047.17,2047.17,0],["2016-03-10",2047.17,2047.17,2047.17,2047.17,0],["2016-03-11",2047.17,2047.17,2047.17,2047.17,0],["2016-03-14",2047.17,2047.17,2047.17,2047.17,0],["2016-03-15",2047.17,2047.17,2047.17,2047.17,0],["2016-03-16",2047.17,2047.17,2047.17,2047.17,0],["2016-03-17",2047.17,2047.17,2047.17,2047.17,0],["2016-03-18",2047.17,2047.17,2047.17,2047.17,0],["2016-03-21",2213.15,2213.15,2213.15,2213.15,1800],["2016-03-22",2213.15,2213.15,2213.15,2213.15,0],["2016-03-23",2213.15,2213.15,2213.15,2213.15,0],["2016-03-24",2213.15,2213.15,2213.15,2213.15,0],["2016-03-25",2213.15,2213.15,2213.15,2213.15,0],["2016-03-28",2213.15,2213.15,2213.15,2213.15,0],["2016-03-29",2213.15,2213.15,2213.15,2213.15,0],["2016-03-30",2213.15,2213.15,2213.15,2213.15,0],["2016-03-31",2213.15,2213.15,2213.15,2213.15,0],["2016-04-01",2213.15,2213.15,2213.15,2213.15,0],["2016-04-04",2213.15,2213.15,2213.15,2213.15,0],["2016-04-05",2213.15,2213.15,2213.15,2213.15,0],["2016-04-06",2213.15,2213.15,2213.15,2213.15,0],["2016-04-07",2213.15,2213.15,2213.15,2213.15,0],["2016-04-08",2213.15,2213.15,2213.15,2213.15,0],["2016-04-11",2213.15,2213.15,2213.15,2213.15,0],["2016-04-12",2213.15,2213.15,2213.15,2213.15,0],["2016-04-13",2213.15,2213.15,2213.15,2213.15,0],["2016-04-14",2213.15,2213.15,2213.15,2213.15,0],["2016-04-15",2213.15,2213.15,2213.15,2213.15,0],["2016-04-19",2213.15,2213.15,2213.15,2213.15,0],["2016-04-20",2213.15,2213.15,2213.15,2213.15,0],["2016-04-21",2213.15,2213.15,2213.15,2213.15,0],["2016-04-22",2213.15,2213.15,2213.15,2213.15,0],["2016-04-25",2213.15,2213.15,2213.15,2213.15,0],["2016-04-26",2434.47,2434.47,2434.47,2434.47,100],["2016-04-27",2434.47,2434.47,2434.47,2434.47,0],["2016-04-28",2434.47,2434.47,2434.47,2434.47,0],["2016-04-29",2434.47,2434.47,2434.47,2434.47,0],["2016-05-04",2434.47,2434.47,2434.47,2434.47,0],["2016-05-05",2434.47,2434.47,2434.47,2434.47,0],["2016-05-06",2655.78,2655.78,2655.78,2655.78,1000],["2016-05-09",2655.78,2655.78,2655.78,2655.78,0],["2016-05-10",2655.78,2655.78,2655.78,2655.78,0],["2016-05-11",2655.78,2655.78,2655.78,2655.78,0],["2016-05-12",2655.78,2655.78,2655.78,2655.78,0],["2016-05-13",2655.78,2655.78,2655.78,2655.78,0],["2016-05-16",2655.78,2655.78,2655.78,2655.78,0],["2016-05-17",2655.78,2655.78,2655.78,2655.78,0],["2016-05-18",2655.78,2655.78,2655.78,2655.78,0],["2016-05-19",2655.78,2655.78,2655.78,2655.78,0],["2016-05-20",2655.78,2655.78,2655.78,2655.78,0],["2016-05-23",2655.78,2655.78,2655.78,2655.78,0],["2016-05-24",2655.78,2655.78,2655.78,2655.78,0],["2016-05-25",2655.78,2655.78,2655.78,2655.78,0],["2016-05-26",2655.78,2655.78,2655.78,2655.78,0],["2016-05-27",2655.78,2655.78,2655.78,2655.78,0],["2016-05-30",2655.78,2655.78,2655.78,2655.78,0],["2016-05-31",2655.78,2655.78,2655.78,2655.78,0],["2016-06-01",2655.78,2655.78,2655.78,2655.78,0],["2016-06-02",2655.78,2655.78,2655.78,2655.78,0],["2016-06-03",2655.78,2655.78,2655.78,2655.78,0],["2016-06-06",2877.1,2877.1,2877.1,2877.1,200],["2016-06-07",2877.1,2877.1,2877.1,2877.1,0],["2016-06-08",2877.1,2877.1,2877.1,2877.1,0],["2016-06-09",2877.1,2877.1,2877.1,2877.1,0],["2016-06-10",2877.1,2877.1,2877.1,2877.1,0],["2016-06-13",2877.1,2877.1,2877.1,2877.1,0],["2016-06-14",2877.1,2877.1,2877.1,2877.1,0],["2016-06-15",2877.1,2877.1,2877.1,2877.1,0],["2016-06-16",2877.1,2877.1,2877.1,2877.1,0],["2016-06-17",3153.74,3153.74,3153.74,3153.74,100],["2016-06-20",3153.74,3153.74,3153.74,3153.74,0],["2016-06-21",3153.74,3153.74,3153.74,3153.74,0],["2016-06-22",3430.38,3430.38,3430.38,3430.38,100],["2016-06-23",3762.36,3762.36,3762.36,3762.36,100],["2016-06-24",3762.36,3762.36,3762.36,3762.36,0],["2016-06-27",3762.36,3762.36,3762.36,3762.36,0],["2016-06-28",4094.33,4094.33,4094.33,4094.33,100],["2016-06-29",4481.63,4481.63,4481.63,4481.63,100],["2016-06-30",4481.63,4481.63,4481.63,4481.63,0],["2016-07-01",4481.63,4481.63,4481.63,4481.63,0],["2016-07-04",4924.26,4924.26,4924.26,4924.26,100],["2016-07-05",5366.89,5366.89,5366.89,5366.89,400],["2016-07-06",5422.22,5422.22,5422.22,5422.22,100],["2016-07-07",5920.18,5920.18,5920.18,5920.18,700],["2016-07-08",6473.47,6473.47,6473.47,6473.47,63100],["2016-07-11",6762.46,6762.46,6242.27,6242.27,600],["2016-07-12",6415.67,6415.67,6242.27,6242.27,2000],["2016-07-13",6242.27,6242.27,6242.27,6242.27,1400],["2016-07-14",6242.27,6242.27,6242.27,6242.27,0],["2016-07-15",5664.29,5664.29,5664.29,5664.29,100],["2016-07-18",5664.29,5664.29,5664.29,5664.29,0],["2016-07-19",5953.28,5953.28,5664.29,5664.29,5000],["2016-07-20",5779.88,5779.88,5779.88,5779.88,100],["2016-07-21",6357.87,6357.87,6357.87,6357.87,400],["2016-07-22",5722.08,5722.08,5722.08,5722.08,100],["2016-07-25",5722.08,5722.08,5722.08,5722.08,0],["2016-07-26",5722.08,5722.08,5722.08,5722.08,0],["2016-07-27",5722.08,5722.08,5722.08,5722.08,0],["2016-07-28",6242.27,6242.27,6242.27,6242.27,2800],["2016-07-29",6242.27,6242.27,6242.27,6242.27,0],["2016-08-01",6242.27,6242.27,6242.27,6242.27,0],["2016-08-02",6242.27,6242.27,6242.27,6242.27,0],["2016-08-03",6242.27,6242.27,6242.27,6242.27,0],["2016-08-04",6820.26,6820.26,6820.26,6820.26,100],["2016-08-05",6820.26,6820.26,6820.26,6820.26,0],["2016-08-08",6820.26,6820.26,6820.26,6820.26,0],["2016-08-09",6820.26,6820.26,6820.26,6820.26,0],["2016-08-10",6820.26,6820.26,6820.26,6820.26,0],["2016-08-11",6820.26,6820.26,6820.26,6820.26,0],["2016-08-12",6820.26,6820.26,6820.26,6820.26,0],["2016-08-15",6357.87,6357.87,6357.87,6357.87,200],["2016-08-16",6357.87,6357.87,6357.87,6357.87,0],["2016-08-17",6357.87,6357.87,6357.87,6357.87,100],["2016-08-18",5722.08,5722.08,5722.08,5722.08,19900],["2016-08-19",5722.08,5722.08,5722.08,5722.08,0],["2016-08-22",5201.89,5201.89,5201.89,5201.89,100],["2016-08-23",5201.89,5201.89,5201.89,5201.89,0],["2016-08-24",5201.89,5201.89,5201.89,5201.89,0],["2016-08-25",5201.89,5201.89,5201.89,5201.89,0],["2016-08-26",5201.89,5201.89,5201.89,5201.89,0],["2016-08-29",5201.89,5201.89,5201.89,5201.89,0],["2016-08-30",5201.89,5201.89,5201.89,5201.89,0],["2016-08-31",5201.89,5201.89,5201.89,5201.89,500],["2016-09-01",5201.89,5201.89,5201.89,5201.89,0],["2016-09-05",5201.89,5201.89,5201.89,5201.89,0],["2016-09-06",5201.89,5201.89,5201.89,5201.89,0],["2016-09-07",5201.89,5201.89,5201.89,5201.89,0],["2016-09-08",5201.89,5201.89,5201.89,5201.89,0],["2016-09-09",5490.89,5490.89,5490.89,5490.89,200],["2016-09-12",5490.89,5490.89,5490.89,5490.89,0],["2016-09-13",5490.89,5490.89,5490.89,5490.89,0],["2016-09-14",5490.89,5490.89,5490.89,5490.89,0],["2016-09-15",5490.89,5490.89,5490.89,5490.89,0],["2016-09-16",5490.89,5490.89,5490.89,5490.89,0],["2016-09-19",5490.89,5490.89,5490.89,5490.89,200],["2016-09-20",5490.89,5490.89,5490.89,5490.89,0],["2016-09-21",5490.89,5490.89,5490.89,5490.89,0],["2016-09-22",5490.89,5490.89,5490.89,5490.89,0],["2016-09-23",5490.89,5490.89,5490.89,5490.89,100],["2016-09-26",5490.89,5490.89,5490.89,5490.89,0],["2016-09-27",5490.89,5490.89,5490.89,5490.89,0],["2016-09-28",5490.89,5490.89,5490.89,5490.89,0],["2016-09-29",6011.08,6011.08,6011.08,6011.08,100],["2016-09-30",6531.27,6531.27,6531.27,6531.27,100],["2016-10-03",6531.27,6531.27,6531.27,6531.27,0],["2016-10-04",7167.05,7167.05,7167.05,7167.05,100],["2016-10-05",7167.05,7167.05,7167.05,7167.05,0],["2016-10-06",6473.47,6473.47,6473.47,6473.47,100],["2016-10-07",6473.47,6473.47,6473.47,6473.47,0],["2016-10-10",6473.47,6473.47,6473.47,6473.47,0],["2016-10-11",6473.47,6473.47,6473.47,6473.47,0],["2016-10-12",6935.86,6935.86,6935.86,6935.86,100],["2016-10-13",6935.86,6935.86,6935.86,6935.86,0],["2016-10-14",6935.86,6935.86,6935.86,6935.86,0],["2016-10-17",6935.86,6935.86,6935.86,6935.86,0],["2016-10-18",6935.86,6935.86,6935.86,6935.86,0],["2016-10-19",6935.86,6935.86,6935.86,6935.86,0],["2016-10-20",6935.86,6935.86,6935.86,6935.86,0],["2016-10-21",6935.86,6935.86,6935.86,6935.86,0],["2016-10-24",6935.86,6935.86,6935.86,6935.86,0],["2016-10-25",6935.86,6935.86,6935.86,6935.86,0],["2016-10-26",6935.86,6935.86,6935.86,6935.86,0],["2016-10-27",6935.86,6935.86,6935.86,6935.86,0],["2016-10-28",6935.86,6935.86,6935.86,6935.86,0],["2016-10-31",6935.86,6935.86,6935.86,6935.86,0],["2016-11-01",6935.86,6935.86,6935.86,6935.86,0],["2016-11-02",6935.86,6935.86,6935.86,6935.86,0],["2016-11-03",6935.86,6935.86,6935.86,6935.86,0],["2016-11-04",6935.86,6935.86,6935.86,6935.86,0],["2016-11-07",6935.86,6935.86,6935.86,6935.86,0],["2016-11-08",6935.86,6935.86,6935.86,6935.86,0],["2016-11-09",6935.86,6935.86,6935.86,6935.86,0],["2016-11-10",6242.27,6242.27,6242.27,6242.27,6000],["2016-11-11",6242.27,6242.27,6242.27,6242.27,0],["2016-11-14",6242.27,6242.27,6242.27,6242.27,0],["2016-11-15",6068.88,6357.87,6068.88,6357.87,76800],["2016-11-16",6357.87,6357.87,6357.87,6357.87,900],["2016-11-17",5722.08,6473.47,5722.08,6473.47,2000],["2016-11-18",6473.47,6473.47,6473.47,6473.47,0],["2016-11-21",6473.47,6473.47,6473.47,6473.47,0],["2016-11-22",6473.47,6473.47,6473.47,6473.47,0],["2016-11-23",6531.27,6531.27,6531.27,6531.27,600],["2016-11-24",6531.27,6531.27,6531.27,6531.27,0],["2016-11-25",6531.27,6531.27,6531.27,6531.27,0],["2016-11-28",6531.27,6531.27,6531.27,6531.27,0],["2016-11-29",6531.27,6531.27,6531.27,6531.27,0],["2016-11-30",6473.47,6473.47,6473.47,6473.47,300],["2016-12-01",6473.47,6473.47,6473.47,6473.47,0],["2016-12-02",6473.47,6473.47,6473.47,6473.47,0],["2016-12-05",6415.67,6473.47,6415.67,6473.47,3000],["2016-12-06",6473.47,6473.47,6473.47,6473.47,0],["2016-12-07",6473.47,6473.47,6473.47,6473.47,0],["2016-12-08",6473.47,6473.47,6473.47,6473.47,0],["2016-12-09",6473.47,6473.47,6473.47,6473.47,0],["2016-12-12",6473.47,6473.47,6473.47,6473.47,0],["2016-12-13",6473.47,6473.47,6473.47,6473.47,0],["2016-12-14",6473.47,6473.47,6473.47,6473.47,0],["2016-12-15",6415.67,6415.67,6415.67,6415.67,5000],["2016-12-16",6357.87,6357.87,6357.87,6357.87,1100],["2016-12-19",6357.87,6357.87,6357.87,6357.87,0],["2016-12-20",6357.87,6357.87,6357.87,6357.87,0],["2016-12-21",6357.87,6357.87,6357.87,6357.87,0],["2016-12-22",6357.87,6357.87,6357.87,6357.87,0],["2016-12-23",6473.47,6473.47,6473.47,6473.47,600],["2016-12-26",6473.47,6473.47,6473.47,6473.47,0],["2016-12-27",6473.47,6473.47,6473.47,6473.47,0],["2016-12-28",6473.47,6473.47,6473.47,6473.47,0],["2016-12-29",6473.47,6473.47,6473.47,6473.47,0],["2016-12-30",6473.47,6473.47,6473.47,6473.47,0],["2017-01-03",6473.47,6473.47,6473.47,6473.47,0],["2017-01-04",6357.87,6357.87,6357.87,6357.87,5000],["2017-01-05",6357.87,6357.87,6357.87,6357.87,0],["2017-01-06",6473.47,6473.47,6473.47,6473.47,100],["2017-01-09",6473.47,6473.47,6473.47,6473.47,100],["2017-01-10",6473.47,6473.47,6473.47,6473.47,0],["2017-01-11",6473.47,6473.47,6473.47,6473.47,0],["2017-01-12",6357.87,6357.87,6357.87,6357.87,300],["2017-01-13",6357.87,6357.87,6357.87,6357.87,200],["2017-01-16",6357.87,6357.87,6357.87,6357.87,100],["2017-01-17",6357.87,6473.47,6357.87,6473.47,400],["2017-01-18",6473.47,6473.47,6473.47,6473.47,0],["2017-01-19",6357.87,6531.27,6357.87,6531.27,200],["2017-01-20",6531.27,6531.27,6531.27,6531.27,0],["2017-01-23",6357.87,6357.87,6357.87,6357.87,100],["2017-01-24",6357.87,6357.87,6357.87,6357.87,100],["2017-01-25",6357.87,6357.87,6357.87,6357.87,0],["2017-02-02",6357.87,6357.87,6357.87,6357.87,0],["2017-02-03",6357.87,6357.87,6357.87,6357.87,0],["2017-02-06",6357.87,6357.87,6357.87,6357.87,500],["2017-02-07",6357.87,6357.87,6357.87,6357.87,0],["2017-02-08",6357.87,6357.87,6357.87,6357.87,0],["2017-02-09",6357.87,6357.87,6357.87,6357.87,0],["2017-02-10",6357.87,6357.87,6357.87,6357.87,0],["2017-02-13",6357.87,6357.87,6357.87,6357.87,0],["2017-02-14",6357.87,6357.87,6357.87,6357.87,0],["2017-02-15",6357.87,6357.87,6357.87,6357.87,0],["2017-02-16",6357.87,6357.87,6357.87,6357.87,0],["2017-02-17",6357.87,6357.87,6357.87,6357.87,2100],["2017-02-20",6357.87,6357.87,6357.87,6357.87,0],["2017-02-21",6357.87,6357.87,6357.87,6357.87,0],["2017-02-22",6357.87,6357.87,6357.87,6357.87,0],["2017-02-23",6357.87,6357.87,6357.87,6357.87,0],["2017-02-24",6357.87,6357.87,6357.87,6357.87,0],["2017-02-27",6357.87,6357.87,6357.87,6357.87,0],["2017-02-28",6357.87,6357.87,6357.87,6357.87,0],["2017-03-01",6357.87,6357.87,6357.87,6357.87,0],["2017-03-02",6357.87,6357.87,6357.87,6357.87,0],["2017-03-03",6357.87,6357.87,6357.87,6357.87,0],["2017-03-06",6357.87,6357.87,6357.87,6357.87,0],["2017-03-07",6357.87,6357.87,6357.87,6357.87,0],["2017-03-08",6473.47,6473.47,6415.67,6415.67,1000],["2017-03-09",6415.67,6415.67,6415.67,6415.67,0],["2017-03-10",6415.67,6415.67,6415.67,6415.67,0],["2017-03-13",6415.67,6415.67,6415.67,6415.67,0],["2017-03-14",6415.67,6415.67,6415.67,6415.67,0],["2017-03-15",6415.67,6415.67,6415.67,6415.67,0],["2017-03-16",6415.67,6415.67,6415.67,6415.67,0],["2017-03-17",6357.87,6357.87,6357.87,6357.87,100],["2017-03-20",6357.87,6357.87,6357.87,6357.87,0],["2017-03-21",6357.87,6357.87,6357.87,6357.87,0],["2017-03-22",6357.87,6357.87,6357.87,6357.87,0],["2017-03-23",6357.87,6357.87,6357.87,6357.87,0],["2017-03-24",6357.87,6357.87,6357.87,6357.87,0],["2017-03-27",6357.87,6357.87,6357.87,6357.87,0],["2017-03-28",6357.87,6357.87,6357.87,6357.87,0],["2017-03-29",6357.87,6357.87,6357.87,6357.87,0],["2017-03-30",6357.87,6357.87,6357.87,6357.87,0],["2017-03-31",6357.87,6357.87,6357.87,6357.87,0],["2017-04-03",6415.67,6415.67,6415.67,6415.67,1200],["2017-04-04",6415.67,6415.67,6415.67,6415.67,0],["2017-04-05",6415.67,6415.67,6415.67,6415.67,0],["2017-04-07",6415.67,6415.67,6415.67,6415.67,0],["2017-04-10",6646.87,6646.87,6646.87,6646.87,100],["2017-04-11",6646.87,6646.87,6646.87,6646.87,300],["2017-04-12",6646.87,6646.87,6646.87,6646.87,0],["2017-04-13",6646.87,6646.87,6646.87,6646.87,0],["2017-04-14",6646.87,6646.87,6646.87,6646.87,0],["2017-04-17",6646.87,6646.87,6646.87,6646.87,0],["2017-04-18",6646.87,6646.87,6646.87,6646.87,0],["2017-04-19",6646.87,6646.87,6646.87,6646.87,0],["2017-04-20",6646.87,6646.87,6646.87,6646.87,0],["2017-04-21",6646.87,6646.87,6646.87,6646.87,0],["2017-04-24",6646.87,6646.87,6646.87,6646.87,0],["2017-04-25",6646.87,6646.87,6646.87,6646.87,0],["2017-04-26",6704.66,6704.66,6704.66,6704.66,200],["2017-04-27",6704.66,6704.66,6704.66,6704.66,0],["2017-04-28",6704.66,6704.66,6704.66,6704.66,0],["2017-05-03",6704.66,6704.66,6704.66,6704.66,0],["2017-05-04",6704.66,6704.66,6704.66,6704.66,0],["2017-05-05",6704.66,6704.66,6704.66,6704.66,0],["2017-05-08",6068.88,6068.88,6068.88,6068.88,100],["2017-05-09",6068.88,6068.88,6068.88,6068.88,0],["2017-05-10",6068.88,6068.88,6068.88,6068.88,0],["2017-05-11",6068.88,6068.88,6068.88,6068.88,0],["2017-05-12",6068.88,6068.88,6068.88,6068.88,0],["2017-05-15",6068.88,6068.88,6068.88,6068.88,0],["2017-05-16",6068.88,6068.88,6068.88,6068.88,0],["2017-05-17",6068.88,6068.88,6068.88,6068.88,0],["2017-05-18",6068.88,6068.88,6068.88,6068.88,0],["2017-05-19",6068.88,6068.88,6068.88,6068.88,0],["2017-05-22",6068.88,6068.88,6068.88,6068.88,0],["2017-05-23",6068.88,6068.88,6068.88,6068.88,0],["2017-05-24",6068.88,6068.88,6068.88,6068.88,0],["2017-05-25",6068.88,6068.88,6068.88,6068.88,0],["2017-05-26",6068.88,6068.88,6068.88,6068.88,0],["2017-05-29",6068.88,6068.88,6068.88,6068.88,0],["2017-05-30",6068.88,6068.88,6068.88,6068.88,0],["2017-05-31",6646.87,6646.87,6646.87,6646.87,100],["2017-06-01",6646.87,6646.87,6646.87,6646.87,0],["2017-06-02",6646.87,6646.87,6646.87,6646.87,0],["2017-06-05",6646.87,6646.87,6646.87,6646.87,400],["2017-06-06",6646.87,6646.87,6646.87,6646.87,0],["2017-06-07",6357.87,6357.87,6068.88,6068.88,200],["2017-06-08",5606.49,5606.49,5606.49,5606.49,100],["2017-06-09",5606.49,5606.49,5606.49,5606.49,0],["2017-06-12",5606.49,5606.49,5606.49,5606.49,11000],["2017-06-13",5606.49,5606.49,5606.49,5606.49,1000],["2017-06-14",5606.49,5606.49,5606.49,5606.49,0],["2017-06-15",5606.49,5606.49,5606.49,5606.49,0],["2017-06-16",5606.49,5606.49,5606.49,5606.49,0],["2017-06-19",5606.49,5606.49,5606.49,5606.49,0],["2017-06-20",5606.49,5606.49,5606.49,5606.49,0],["2017-06-21",5606.49,5606.49,5606.49,5606.49,0],["2017-06-22",5606.49,5606.49,5606.49,5606.49,500],["2017-06-23",5606.49,5606.49,5606.49,5606.49,0],["2017-06-26",5606.49,5606.49,5606.49,5606.49,0],["2017-06-27",5606.49,5606.49,5606.49,5606.49,0],["2017-06-28",6126.68,6126.68,6126.68,6126.68,200],["2017-06-29",5548.69,5548.69,5548.69,5548.69,100],["2017-06-30",5548.69,5548.69,5548.69,5548.69,0],["2017-07-03",6068.88,6068.88,6068.88,6068.88,100],["2017-07-04",6184.47,6357.87,6068.88,6357.87,1700],["2017-07-05",6357.87,6357.87,6357.87,6357.87,0],["2017-07-06",6357.87,6357.87,6357.87,6357.87,0],["2017-07-07",5722.08,6068.88,5722.08,6068.88,600],["2017-07-10",6068.88,6068.88,6068.88,6068.88,3500],["2017-07-11",6068.88,6068.88,6068.88,6068.88,0],["2017-07-12",6190.25,6190.25,6190.25,6190.25,100],["2017-07-13",6190.25,6190.25,6190.25,6190.25,0],["2017-07-14",6190.25,6190.25,6190.25,6190.25,0],["2017-07-17",6190.25,6190.25,6190.25,6190.25,0],["2017-07-18",6797.14,6797.14,6797.14,6797.14,2800],["2017-07-19",6797.14,6797.14,6797.14,6797.14,0],["2017-07-20",6190.25,7464.72,6190.25,7464.72,200],["2017-07-21",6736.45,6736.45,6736.45,6736.45,100],["2017-07-24",6129.57,6797.14,6129.57,6797.14,200],["2017-07-25",6190.25,6190.25,6190.25,6190.25,100],["2017-07-26",6190.25,6190.25,6190.25,6190.25,0],["2017-07-27",6190.25,6190.25,6190.25,6190.25,0],["2017-07-28",6190.25,6190.25,6190.25,6190.25,0],["2017-07-31",6190.25,6190.25,6190.25,6190.25,0],["2017-08-01",6190.25,6190.25,6190.25,6190.25,0],["2017-08-02",6068.88,6797.14,6068.88,6797.14,3100],["2017-08-03",6129.57,6129.57,6129.57,6129.57,100],["2017-08-04",5826.12,5826.12,5826.12,5826.12,100],["2017-08-07",5826.12,5826.12,5826.12,5826.12,0],["2017-08-08",5826.12,5826.12,5826.12,5826.12,0],["2017-08-09",5826.12,5826.12,5826.12,5826.12,0],["2017-08-10",6372.32,6372.32,6372.32,6372.32,2000],["2017-08-11",6372.32,6372.32,6372.32,6372.32,0],["2017-08-14",6372.32,6372.32,6372.32,6372.32,3000],["2017-08-15",5765.43,6068.88,5765.43,6068.88,400],["2017-08-16",6068.88,6068.88,6068.88,6068.88,0],["2017-08-17",6068.88,6068.88,6068.88,6068.88,0],["2017-08-18",6068.88,6068.88,6068.88,6068.88,2000],["2017-08-21",6068.88,6068.88,6068.88,6068.88,0],["2017-08-22",6068.88,6311.63,6068.88,6311.63,2600],["2017-08-23",6311.63,6311.63,6311.63,6311.63,0],["2017-08-24",5704.74,5704.74,5704.74,5704.74,100],["2017-08-25",6250.94,6250.94,6250.94,6250.94,2000],["2017-08-28",5644.06,5644.06,5644.06,5644.06,100],["2017-08-29",5097.86,6129.57,5097.86,6129.57,200],["2017-08-30",6190.25,6372.32,6190.25,6372.32,5000],["2017-08-31",6372.32,6372.32,6372.32,6372.32,0],["2017-09-01",6372.32,6372.32,6372.32,6372.32,3500],["2017-09-05",5765.43,5765.43,5765.43,5765.43,100],["2017-09-06",5219.23,6311.63,5219.23,6311.63,200],["2017-09-07",6311.63,6311.63,6311.63,6311.63,0],["2017-09-08",6311.63,6311.63,6311.63,6311.63,0],["2017-09-11",5704.74,6372.32,5704.74,6372.32,200],["2017-09-12",6372.32,6372.32,6372.32,6372.32,0],["2017-09-13",5765.43,5765.43,5765.43,5765.43,100],["2017-09-14",6311.63,6311.63,6311.63,6311.63,100],["2017-09-15",6311.63,6311.63,6311.63,6311.63,0],["2017-09-18",5704.74,5704.74,5704.74,5704.74,100],["2017-09-19",5704.74,5704.74,5704.74,5704.74,0],["2017-09-20",6250.94,6250.94,6250.94,6250.94,100],["2017-09-21",6250.94,6250.94,6250.94,6250.94,0],["2017-09-22",6250.94,6372.32,6250.94,6372.32,200],["2017-09-25",6372.32,6372.32,6372.32,6372.32,0],["2017-09-26",5765.43,6372.32,5765.43,6372.32,2900],["2017-09-27",6372.32,6372.32,6372.32,6372.32,0],["2017-09-28",5765.43,5765.43,5765.43,5765.43,100],["2017-09-29",5765.43,5765.43,5765.43,5765.43,0],["2017-10-02",5219.23,5219.23,5219.23,5219.23,100],["2017-10-03",5219.23,5219.23,5219.23,5219.23,0],["2017-10-04",5219.23,5219.23,5219.23,5219.23,0],["2017-10-05",5219.23,5219.23,5219.23,5219.23,0],["2017-10-06",5704.74,5704.74,5704.74,5704.74,100],["2017-10-09",5158.55,5158.55,5158.55,5158.55,100],["2017-10-10",5158.55,5158.55,5158.55,5158.55,0],["2017-10-11",5158.55,5158.55,5158.55,5158.55,0],["2017-10-12",5158.55,5158.55,5158.55,5158.55,0],["2017-10-13",5158.55,5158.55,5158.55,5158.55,0],["2017-10-16",5158.55,5158.55,5158.55,5158.55,0],["2017-10-17",4976.48,4976.48,4976.48,4976.48,100],["2017-10-18",4976.48,4976.48,4976.48,4976.48,0],["2017-10-19",4976.48,4976.48,4976.48,4976.48,0],["2017-10-20",4976.48,4976.48,4976.48,4976.48,0],["2017-10-23",4976.48,4976.48,4976.48,4976.48,0],["2017-10-24",4976.48,4976.48,4976.48,4976.48,0],["2017-10-25",4976.48,4976.48,4976.48,4976.48,0],["2017-10-26",4976.48,4976.48,4976.48,4976.48,0],["2017-10-27",4976.48,4976.48,4976.48,4976.48,0],["2017-10-30",4976.48,4976.48,4976.48,4976.48,0],["2017-10-31",4976.48,4976.48,4976.48,4976.48,0],["2017-11-01",4976.48,4976.48,4976.48,4976.48,0],["2017-11-02",4976.48,4976.48,4976.48,4976.48,0],["2017-11-03",4490.97,5461.99,4490.97,5461.99,200],["2017-11-06",5461.99,5461.99,5461.99,5461.99,0],["2017-11-07",4976.48,4976.48,4976.48,4976.48,100],["2017-11-08",5461.99,5461.99,4855.1,4855.1,3000],["2017-11-09",5340.61,5340.61,5340.61,5340.61,500],["2017-11-10",5340.61,5340.61,5340.61,5340.61,0],["2017-11-13",5340.61,5340.61,5340.61,5340.61,0],["2017-11-14",4855.1,4855.1,4855.1,4855.1,100],["2017-11-15",5340.61,5340.61,5340.61,5340.61,400],["2017-11-16",5340.61,5340.61,5340.61,5340.61,0],["2017-11-17",5340.61,5340.61,5340.61,5340.61,0],["2017-11-20",4915.79,4915.79,4915.79,4915.79,100],["2017-11-21",5401.3,5401.3,5401.3,5401.3,100],["2017-11-22",5401.3,5401.3,5401.3,5401.3,0],["2017-11-23",5401.3,5401.3,5401.3,5401.3,0],["2017-11-24",4976.48,4976.48,4976.48,4976.48,100],["2017-11-27",4976.48,4976.48,4976.48,4976.48,0],["2017-11-28",4976.48,4976.48,4976.48,4976.48,0],["2017-11-29",4976.48,4976.48,4976.48,4976.48,0],["2017-11-30",4976.48,4976.48,4976.48,4976.48,0],["2017-12-01",4976.48,4976.48,4976.48,4976.48,0],["2017-12-04",5461.99,5461.99,5461.99,5461.99,100],["2017-12-05",5461.99,5461.99,5461.99,5461.99,0],["2017-12-06",4976.48,4976.48,4976.48,4976.48,100],["2017-12-07",4976.48,4976.48,4976.48,4976.48,0],["2017-12-08",4976.48,4976.48,4976.48,4976.48,0],["2017-12-11",5037.17,5037.17,5037.17,5037.17,800],["2017-12-12",5037.17,5037.17,5037.17,5037.17,0],["2017-12-13",5037.17,5037.17,5037.17,5037.17,0],["2017-12-14",5037.17,5037.17,5037.17,5037.17,0],["2017-12-15",5461.99,5522.68,5461.99,5522.68,900],["2017-12-18",4976.48,4976.48,4976.48,4976.48,100],["2017-12-19",4976.48,4976.48,4976.48,4976.48,0],["2017-12-20",5037.17,5037.17,4976.48,4976.48,2400],["2017-12-21",4976.48,4976.48,4976.48,4976.48,0],["2017-12-22",4976.48,4976.48,4976.48,4976.48,0],["2017-12-25",5461.99,5461.99,5461.99,5461.99,1000],["2017-12-26",5461.99,5461.99,5461.99,5461.99,0],["2017-12-27",5461.99,5461.99,5461.99,5461.99,0],["2017-12-28",4976.48,4976.48,4976.48,4976.48,100],["2017-12-29",5037.17,5037.17,4976.48,4976.48,1400],["2018-01-02",4976.48,4976.48,4976.48,4976.48,2000],["2018-01-03",5461.99,5461.99,5461.99,5461.99,800],["2018-01-04",5461.99,5461.99,5037.17,5037.17,1100],["2018-01-05",5037.17,5037.17,5037.17,5037.17,0],["2018-01-08",5037.17,5037.17,5037.17,5037.17,300],["2018-01-09",5037.17,5037.17,5037.17,5037.17,0],["2018-01-10",5461.99,5461.99,5461.99,5461.99,500],["2018-01-11",5522.68,5522.68,5461.99,5461.99,200],["2018-01-12",4976.48,4976.48,4976.48,4976.48,100],["2018-01-15",4976.48,4976.48,4976.48,4976.48,0],["2018-01-16",4976.48,4976.48,4976.48,4976.48,0],["2018-01-17",4976.48,4976.48,4976.48,4976.48,0],["2018-01-18",4976.48,4976.48,4976.48,4976.48,0],["2018-01-19",4976.48,4976.48,4976.48,4976.48,0],["2018-01-22",4976.48,4976.48,4976.48,4976.48,0],["2018-01-23",4976.48,4976.48,4976.48,4976.48,0],["2018-01-24",4976.48,4976.48,4976.48,4976.48,0],["2018-01-25",4976.48,4976.48,4976.48,4976.48,0],["2018-01-26",5461.99,5461.99,5461.99,5461.99,100],["2018-01-29",5461.99,5461.99,5461.99,5461.99,0],["2018-01-30",5461.99,5461.99,5461.99,5461.99,0],["2018-01-31",4915.79,5461.99,4915.79,5461.99,200],["2018-02-01",4976.48,4976.48,4976.48,4976.48,100],["2018-02-02",4976.48,4976.48,4976.48,4976.48,0],["2018-02-05",4976.48,4976.48,4976.48,4976.48,0],["2018-02-06",4976.48,4976.48,4976.48,4976.48,0],["2018-02-07",4976.48,4976.48,4976.48,4976.48,0],["2018-02-08",4976.48,4976.48,4976.48,4976.48,0],["2018-02-09",4976.48,4976.48,4976.48,4976.48,10000],["2018-02-12",4976.48,4976.48,4976.48,4976.48,0],["2018-02-13",4976.48,4976.48,4976.48,4976.48,0],["2018-02-21",4673.04,4673.04,4673.04,4673.04,700],["2018-02-22",4673.04,4673.04,4673.04,4673.04,0],["2018-02-23",4673.04,4673.04,4673.04,4673.04,0],["2018-02-26",4673.04,4673.04,4673.04,4673.04,0],["2018-02-27",4673.04,4673.04,4673.04,4673.04,0],["2018-02-28",4673.04,4673.04,4673.04,4673.04,0],["2018-03-01",4673.04,4673.04,4673.04,4673.04,0],["2018-03-02",4673.04,4673.04,4673.04,4673.04,0],["2018-03-05",4673.04,4673.04,4673.04,4673.04,0],["2018-03-06",4673.04,4673.04,4673.04,4673.04,0],["2018-03-07",4855.1,4855.1,4855.1,4855.1,1000],["2018-03-08",5097.86,5219.23,5097.86,5219.23,500],["2018-03-09",4915.79,4915.79,4915.79,4915.79,100],["2018-03-12",4673.04,4673.04,4673.04,4673.04,100],["2018-03-13",5097.86,5097.86,4673.04,4673.04,300],["2018-03-14",4673.04,4673.04,4673.04,4673.04,0],["2018-03-15",4673.04,4673.04,4673.04,4673.04,0],["2018-03-16",4673.04,4673.04,4673.04,4673.04,500],["2018-03-19",4673.04,4673.04,4673.04,4673.04,0],["2018-03-20",5097.86,5097.86,5097.86,5097.86,100],["2018-03-21",5097.86,5097.86,5097.86,5097.86,0],["2018-03-22",5097.86,5097.86,5097.86,5097.86,0],["2018-03-23",4612.35,4612.35,4612.35,4612.35,100],["2018-03-26",4612.35,4612.35,4612.35,4612.35,0],["2018-03-27",4612.35,4612.35,4612.35,4612.35,0],["2018-03-28",5037.17,5037.17,5037.17,5037.17,100],["2018-03-29",5037.17,5037.17,5037.17,5037.17,0],["2018-03-30",5461.99,5461.99,5158.55,5158.55,2100],["2018-04-02",5158.55,5158.55,5158.55,5158.55,0],["2018-04-03",4733.72,4733.72,4733.72,4733.72,100],["2018-04-04",4733.72,4733.72,4733.72,4733.72,0],["2018-04-05",4733.72,4733.72,4733.72,4733.72,0],["2018-04-06",4733.72,4733.72,4733.72,4733.72,0],["2018-04-09",4733.72,4733.72,4733.72,4733.72,0],["2018-04-10",4733.72,4733.72,4733.72,4733.72,0],["2018-04-11",5158.55,5158.55,5158.55,5158.55,100],["2018-04-12",4733.72,5461.99,4733.72,5461.99,300],["2018-04-13",4915.79,4915.79,4915.79,4915.79,100],["2018-04-16",4915.79,4915.79,4915.79,4915.79,0],["2018-04-17",4915.79,4915.79,4915.79,4915.79,0],["2018-04-18",4551.66,4551.66,4551.66,4551.66,100],["2018-04-19",4551.66,4551.66,4551.66,4551.66,0],["2018-04-20",4126.84,4126.84,4126.84,4126.84,100],["2018-04-23",4490.97,4490.97,4490.97,4490.97,1100],["2018-04-24",4490.97,4490.97,4490.97,4490.97,0],["2018-04-26",4915.79,4915.79,4915.79,4915.79,200],["2018-04-27",4915.79,4915.79,4915.79,4915.79,0],["2018-05-02",4915.79,4915.79,4915.79,4915.79,0],["2018-05-03",4915.79,4915.79,4915.79,4915.79,0],["2018-05-04",4490.97,4490.97,4490.97,4490.97,100],["2018-05-07",4490.97,4490.97,4490.97,4490.97,0],["2018-05-08",4855.1,4855.1,4855.1,4855.1,500],["2018-05-09",4855.1,4855.1,4855.1,4855.1,0],["2018-05-10",4855.1,4855.1,4855.1,4855.1,0],["2018-05-11",4551.66,4551.66,4551.66,4551.66,100],["2018-05-14",4976.48,4976.48,4976.48,4976.48,1000],["2018-05-15",4612.35,4612.35,4612.35,4612.35,100],["2018-05-16",5037.17,5037.17,5037.17,5037.17,1000],["2018-05-17",5037.17,5037.17,5037.17,5037.17,0],["2018-05-18",4673.04,4673.04,4673.04,4673.04,100],["2018-05-21",5097.86,5097.86,5097.86,5097.86,600],["2018-05-22",5097.86,5097.86,5097.86,5097.86,400],["2018-05-23",4733.72,4733.72,4733.72,4733.72,100],["2018-05-24",4733.72,4733.72,4733.72,4733.72,0],["2018-05-25",4733.72,4733.72,4733.72,4733.72,0],["2018-05-28",4733.72,4733.72,4733.72,4733.72,1000],["2018-05-29",4733.72,4733.72,4733.72,4733.72,0],["2018-05-30",4733.72,4733.72,4733.72,4733.72,0],["2018-05-31",5158.55,5158.55,5158.55,5158.55,100],["2018-06-01",5158.55,5158.55,5158.55,5158.55,0],["2018-06-04",5158.55,5158.55,5158.55,5158.55,0],["2018-06-05",5158.55,5158.55,5158.55,5158.55,0],["2018-06-06",5158.55,5158.55,5158.55,5158.55,0],["2018-06-07",5401.3,5401.3,5401.3,5401.3,1900],["2018-06-08",5401.3,5401.3,5401.3,5401.3,0],["2018-06-11",5401.3,5401.3,5401.3,5401.3,0],["2018-06-12",5401.3,5401.3,5401.3,5401.3,0],["2018-06-13",5401.3,5401.3,5401.3,5401.3,0],["2018-06-14",5401.3,5401.3,5401.3,5401.3,0],["2018-06-15",5401.3,5401.3,5401.3,5401.3,0],["2018-06-18",5401.3,5401.3,5401.3,5401.3,0],["2018-06-19",5401.3,5401.3,5401.3,5401.3,0],["2018-06-20",4915.79,4915.79,4915.79,4915.79,100],["2018-06-21",5401.3,5401.3,5401.3,5401.3,700],["2018-06-22",4915.79,4915.79,4915.79,4915.79,100],["2018-06-25",5401.3,5401.3,5401.3,5401.3,1100],["2018-06-26",5401.3,5401.3,5401.3,5401.3,0],["2018-06-27",4915.79,4915.79,4915.79,4915.79,100],["2018-06-28",4915.79,4915.79,4915.79,4915.79,0],["2018-06-29",4915.79,4915.79,4915.79,4915.79,2100],["2018-07-02",4915.79,4915.79,4915.79,4915.79,0],["2018-07-03",4430.28,4430.28,4430.28,4430.28,100],["2018-07-04",4430.28,4430.28,4430.28,4430.28,0],["2018-07-05",4430.28,4430.28,4430.28,4430.28,0],["2018-07-06",4430.28,4430.28,4430.28,4430.28,0],["2018-07-09",4855.1,4855.1,4855.1,4855.1,200],["2018-07-10",4855.1,4855.1,4855.1,4855.1,0],["2018-07-11",4855.1,4855.1,4855.1,4855.1,0],["2018-07-12",4855.1,4855.1,4855.1,4855.1,0],["2018-07-13",4855.1,4855.1,4855.1,4855.1,0],["2018-07-16",4855.1,4855.1,4855.1,4855.1,0],["2018-07-17",4855.1,4855.1,4855.1,4855.1,0],["2018-07-18",4855.1,4855.1,4855.1,4855.1,0],["2018-07-19",4855.1,4855.1,4855.1,4855.1,0],["2018-07-20",4794.41,4794.41,4733.72,4733.72,2000],["2018-07-23",4733.72,4733.72,4733.72,4733.72,0],["2018-07-24",5158.55,5158.55,5158.55,5158.55,1000],["2018-07-25",5158.55,5158.55,5158.55,5158.55,1000],["2018-07-26",5158.55,5158.55,5158.55,5158.55,0],["2018-07-27",5644.06,5644.06,5644.06,5644.06,500],["2018-07-30",5158.55,5947.5,5158.55,5947.5,400],["2018-07-31",5401.3,5401.3,5401.3,5401.3,100],["2018-08-01",5886.81,5886.81,5886.81,5886.81,100],["2018-08-02",5340.61,6372.32,5340.61,6372.32,200],["2018-08-03",5765.43,5886.81,5765.43,5886.81,300],["2018-08-06",5340.61,5765.43,5340.61,5765.43,200],["2018-08-07",5279.92,6250.94,5279.92,6250.94,200],["2018-08-08",5765.43,5765.43,5765.43,5765.43,300],["2018-08-09",5765.43,5765.43,5765.43,5765.43,0],["2018-08-10",6250.94,6250.94,6250.94,6250.94,200],["2018-08-13",6316.06,6316.06,6185.83,6185.83,800],["2018-08-14",6771.86,6771.86,6250.94,6511.4,1000],["2018-08-15",6706.74,6706.74,6706.74,6706.74,500],["2018-08-16",6967.2,6967.2,6967.2,6967.2,100],["2018-08-17",7162.54,7227.65,7162.54,7227.65,200],["2018-08-20",6511.4,6511.4,6511.4,6511.4,200],["2018-08-21",6511.4,6511.4,6511.4,6511.4,0],["2018-08-22",6967.2,6967.2,6967.2,6967.2,400],["2018-08-23",6316.06,6316.06,6316.06,6316.06,100],["2018-08-24",6511.4,6511.4,6511.4,6511.4,200],["2018-08-27",6511.4,6511.4,6511.4,6511.4,0],["2018-08-28",6511.4,6511.4,6511.4,6511.4,0],["2018-08-29",6771.86,6771.86,6771.86,6771.86,100],["2018-08-30",6120.72,6836.97,6120.72,6836.97,200],["2018-08-31",6185.83,6185.83,6185.83,6185.83,100],["2018-09-04",6250.94,6250.94,6250.94,6250.94,100],["2018-09-05",6250.94,6250.94,5664.92,6250.94,2400],["2018-09-06",6250.94,6250.94,6250.94,6250.94,0],["2018-09-07",6250.94,6250.94,6250.94,6250.94,0],["2018-09-10",5990.49,5990.49,5990.49,5990.49,19400],["2018-09-11",5990.49,5990.49,5990.49,5990.49,0],["2018-09-12",5990.49,5990.49,5990.49,5990.49,0],["2018-09-13",5990.49,5990.49,5990.49,5990.49,0],["2018-09-14",5990.49,5990.49,5990.49,5990.49,0],["2018-09-17",5534.69,5534.69,5534.69,5534.69,100],["2018-09-18",5534.69,5534.69,5534.69,5534.69,0],["2018-09-19",5534.69,5534.69,5534.69,5534.69,0],["2018-09-20",6055.6,6055.6,6055.6,6055.6,100],["2018-09-21",6055.6,6055.6,6055.6,6055.6,0],["2018-09-24",6576.51,6641.63,6576.51,6641.63,3000],["2018-09-25",6641.63,7292.77,6641.63,6641.63,18100],["2018-09-26",7292.77,7292.77,6576.51,6576.51,8200],["2018-09-27",6576.51,6576.51,6576.51,6576.51,0],["2018-09-28",6055.6,6055.6,6055.6,6055.6,100],["2018-10-01",6055.6,6055.6,6055.6,6055.6,0],["2018-10-02",6641.63,6641.63,6641.63,6641.63,100],["2018-10-03",6641.63,6641.63,6641.63,6641.63,0],["2018-10-04",6641.63,6641.63,6641.63,6641.63,0],["2018-10-05",6641.63,6641.63,6641.63,6641.63,0],["2018-10-08",6120.72,6511.4,6120.72,6511.4,200],["2018-10-09",7162.54,7162.54,7162.54,7162.54,100],["2018-10-10",7162.54,7162.54,7162.54,7162.54,0],["2018-10-11",6446.29,6446.29,6446.29,6446.29,100],["2018-10-12",7032.31,7032.31,6446.29,6446.29,400],["2018-10-15",6446.29,6446.29,6446.29,6446.29,0],["2018-10-16",6446.29,6446.29,6446.29,6446.29,0],["2018-10-17",6446.29,6446.29,6446.29,6446.29,0],["2018-10-18",6446.29,6446.29,6446.29,6446.29,0],["2018-10-19",6446.29,6446.29,6446.29,6446.29,0],["2018-10-22",6446.29,6446.29,6446.29,6446.29,0],["2018-10-23",6446.29,6446.29,6446.29,6446.29,0],["2018-10-24",6446.29,6446.29,6446.29,6446.29,0],["2018-10-25",6446.29,6446.29,6446.29,6446.29,0],["2018-10-26",6446.29,6446.29,6446.29,6446.29,0],["2018-10-29",6446.29,6446.29,6446.29,6446.29,0],["2018-10-30",6446.29,6446.29,6446.29,6446.29,0],["2018-10-31",6446.29,6446.29,6446.29,6446.29,0],["2018-11-01",6446.29,6446.29,6446.29,6446.29,0],["2018-11-02",6446.29,6446.29,6446.29,6446.29,0],["2018-11-05",6446.29,6446.29,6446.29,6446.29,0],["2018-11-06",6446.29,6446.29,6446.29,6446.29,0],["2018-11-07",6446.29,6446.29,6446.29,6446.29,0],["2018-11-08",6446.29,6446.29,6446.29,6446.29,0],["2018-11-09",6446.29,6446.29,6446.29,6446.29,0],["2018-11-12",5860.26,5860.26,5860.26,5860.26,100],["2018-11-13",5860.26,5860.26,5860.26,5860.26,0],["2018-11-14",5860.26,5860.26,5860.26,5860.26,0],["2018-11-15",5990.49,5990.49,5990.49,5990.49,100],["2018-11-16",5404.46,5404.46,5404.46,5404.46,100],["2018-11-19",5013.78,5013.78,5013.78,5013.78,100],["2018-11-20",4557.98,4557.98,4557.98,4557.98,100],["2018-11-21",4557.98,4557.98,4557.98,4557.98,0],["2018-11-22",4557.98,4557.98,4557.98,4557.98,0],["2018-11-23",4557.98,4557.98,4557.98,4557.98,0],["2018-11-26",4557.98,4557.98,4557.98,4557.98,0],["2018-11-27",4557.98,4557.98,4557.98,4557.98,0],["2018-11-28",4557.98,4557.98,4557.98,4557.98,0],["2018-11-29",4557.98,4557.98,4557.98,4557.98,0],["2018-11-30",4557.98,4557.98,4557.98,4557.98,0],["2018-12-03",4557.98,4557.98,4557.98,4557.98,0],["2018-12-04",4557.98,4557.98,4557.98,4557.98,0],["2018-12-05",4557.98,4557.98,4557.98,4557.98,0],["2018-12-06",4557.98,4557.98,4557.98,4557.98,0],["2018-12-07",4557.98,4557.98,4557.98,4557.98,0],["2018-12-10",4557.98,4557.98,4557.98,4557.98,0],["2018-12-11",4557.98,4557.98,4557.98,4557.98,0],["2018-12-12",4557.98,4557.98,4557.98,4557.98,0],["2018-12-13",4557.98,4557.98,4557.98,4557.98,0],["2018-12-14",4557.98,4557.98,4557.98,4557.98,0],["2018-12-17",4557.98,4557.98,4557.98,4557.98,0],["2018-12-18",4557.98,4557.98,4557.98,4557.98,0],["2018-12-19",5013.78,5013.78,5013.78,5013.78,200],["2018-12-20",5013.78,5013.78,5013.78,5013.78,0],["2018-12-21",5013.78,5013.78,5013.78,5013.78,0],["2018-12-24",5469.58,5469.58,5469.58,5469.58,100],["2018-12-25",4948.66,5990.49,4948.66,5990.49,300],["2018-12-26",5534.69,5534.69,5534.69,5534.69,100],["2018-12-27",5534.69,5534.69,5534.69,5534.69,0],["2018-12-28",5534.69,5534.69,5534.69,5534.69,0],["2019-01-02",6055.6,6055.6,6055.6,6055.6,200],["2019-01-03",5469.58,5469.58,5469.58,5469.58,100],["2019-01-04",5990.49,5990.49,5990.49,5990.49,100],["2019-01-07",5404.46,5404.46,5404.46,5404.46,100],["2019-01-08",5404.46,5404.46,5404.46,5404.46,0],["2019-01-09",5404.46,5404.46,5404.46,5404.46,0],["2019-01-10",5925.37,5925.37,5925.37,5925.37,100],["2019-01-11",5339.35,5339.35,5339.35,5339.35,100],["2019-01-14",5339.35,5339.35,5339.35,5339.35,0],["2019-01-15",5339.35,5339.35,5339.35,5339.35,0],["2019-01-16",4818.44,4818.44,4818.44,4818.44,100],["2019-01-17",4818.44,4818.44,4818.44,4818.44,0],["2019-01-18",4818.44,4818.44,4818.44,4818.44,0],["2019-01-21",4818.44,4818.44,4818.44,4818.44,0],["2019-01-22",4818.44,4818.44,4818.44,4818.44,0],["2019-01-23",4427.75,5274.23,4427.75,5274.23,200],["2019-01-24",5274.23,5274.23,5274.23,5274.23,0],["2019-01-25",4753.32,5795.15,4753.32,5795.15,200],["2019-01-28",5274.23,5990.49,5274.23,5990.49,200],["2019-01-29",5404.46,5404.46,5404.46,5404.46,100],["2019-01-30",5730.03,5925.37,5730.03,5925.37,400],["2019-01-31",5925.37,5925.37,5925.37,5925.37,0],["2019-02-01",5339.35,6511.4,5339.35,6511.4,300],["2019-02-11",5860.26,5990.49,5860.26,5990.49,200],["2019-02-12",6055.6,6055.6,6055.6,6055.6,300],["2019-02-13",6055.6,6055.6,6055.6,6055.6,0],["2019-02-14",6055.6,6055.6,6055.6,6055.6,0],["2019-02-15",6055.6,6055.6,6055.6,6055.6,4100],["2019-02-18",6055.6,6055.6,6055.6,6055.6,0],["2019-02-19",6055.6,6055.6,6055.6,6055.6,0],["2019-02-20",6055.6,6055.6,6055.6,6055.6,0],["2019-02-21",5534.69,5534.69,5534.69,5534.69,100],["2019-02-22",5534.69,5534.69,5534.69,5534.69,0],["2019-02-25",5534.69,5534.69,5534.69,5534.69,0],["2019-02-26",5534.69,5534.69,5534.69,5534.69,0],["2019-02-27",5730.03,5730.03,5730.03,5730.03,100],["2019-02-28",5730.03,5730.03,5730.03,5730.03,0],["2019-03-01",5274.23,5274.23,5274.23,5274.23,100],["2019-03-04",5795.15,5795.15,5795.15,5795.15,100],["2019-03-05",5339.35,5339.35,5339.35,5339.35,100],["2019-03-06",5078.89,5078.89,5013.78,5013.78,3000],["2019-03-07",5013.78,5013.78,5013.78,5013.78,0],["2019-03-08",5013.78,5013.78,5013.78,5013.78,0],["2019-03-11",5469.58,5469.58,5469.58,5469.58,100],["2019-03-12",5990.49,5990.49,5990.49,5990.49,600],["2019-03-13",5990.49,5990.49,5990.49,5990.49,0],["2019-03-14",5404.46,5404.46,5404.46,5404.46,100],["2019-03-15",4883.55,4883.55,4883.55,4883.55,100],["2019-03-18",4883.55,4883.55,4883.55,4883.55,148000],["2019-03-19",4883.55,4883.55,4883.55,4883.55,0],["2019-03-20",5339.35,5339.35,5339.35,5339.35,100],["2019-03-21",5339.35,5339.35,5339.35,5339.35,0],["2019-03-22",5339.35,5339.35,5339.35,5339.35,0],["2019-03-25",5339.35,5339.35,5339.35,5339.35,0],["2019-03-26",5339.35,5339.35,5339.35,5339.35,0],["2019-03-27",5339.35,5339.35,5339.35,5339.35,0],["2019-03-28",5339.35,5339.35,5339.35,5339.35,0],["2019-03-29",5339.35,5339.35,5339.35,5339.35,0],["2019-04-01",5339.35,5339.35,5339.35,5339.35,0],["2019-04-02",5860.26,5860.26,5209.12,5860.26,36700],["2019-04-03",5990.49,5990.49,5990.49,5990.49,22300],["2019-04-04",5404.46,5404.46,5404.46,5404.46,100],["2019-04-05",5925.37,5925.37,5925.37,5925.37,87000],["2019-04-08",5925.37,5990.49,5925.37,5990.49,7200],["2019-04-09",5990.49,5990.49,5990.49,5990.49,100],["2019-04-10",5990.49,6446.29,5990.49,6446.29,3100],["2019-04-11",6576.51,7032.31,6576.51,7032.31,23800],["2019-04-12",6836.97,7618.34,6771.86,7618.34,1300],["2019-04-16",6902.08,7292.77,6902.08,7292.77,13100],["2019-04-17",7292.77,7292.77,7292.77,7292.77,9000],["2019-04-18",7292.77,7357.88,7292.77,7357.88,2000],["2019-04-19",7097.43,7357.88,7032.31,7292.77,7600],["2019-04-22",7162.54,7292.77,7162.54,7292.77,5400],["2019-04-23",6902.08,7292.77,6576.51,6641.63,9900],["2019-04-24",6706.74,6836.97,6706.74,6836.97,2500],["2019-04-25",6836.97,6836.97,6836.97,6836.97,0],["2019-04-26",6836.97,6836.97,6836.97,6836.97,0],["2019-05-02",6836.97,6836.97,6836.97,6836.97,0],["2019-05-03",7292.77,7292.77,7292.77,7292.77,18600],["2019-05-06",7292.77,7423.0,7292.77,7423.0,7600],["2019-05-07",7423.0,7423.0,7423.0,7423.0,0],["2019-05-08",7423.0,7423.0,7423.0,7423.0,0],["2019-05-09",7292.77,7423.0,7292.77,7423.0,600],["2019-05-10",7423.0,7423.0,7423.0,7423.0,0],["2019-05-13",6902.08,6902.08,6902.08,6902.08,100],["2019-05-14",7553.22,7553.22,7292.77,7292.77,2500],["2019-05-15",7292.77,7292.77,7292.77,7292.77,2400],["2019-05-16",7357.88,7423.0,7357.88,7423.0,600],["2019-05-17",7292.77,7748.57,7292.77,7748.57,3500],["2019-05-20",7748.57,7748.57,7748.57,7748.57,0],["2019-05-21",7488.11,7488.11,7488.11,7488.11,400],["2019-05-22",7488.11,7683.45,7423.0,7683.45,2800],["2019-05-23",7488.11,7553.22,7488.11,7553.22,800],["2019-05-24",7618.34,7683.45,7618.34,7683.45,1500],["2019-05-27",7683.45,7683.45,7683.45,7683.45,0],["2019-05-28",7683.45,7683.45,7683.45,7683.45,600],["2019-05-29",7162.54,7683.45,7162.54,7683.45,1400],["2019-05-30",7683.45,7683.45,7683.45,7683.45,0],["2019-05-31",6967.2,7748.57,6967.2,7748.57,200],["2019-06-03",7032.31,7748.57,7032.31,7748.57,1000],["2019-06-04",7748.57,7748.57,7748.57,7748.57,0],["2019-06-05",7748.57,7748.57,7748.57,7748.57,0],["2019-06-06",7032.31,7748.57,7032.31,7748.57,300],["2019-06-07",7748.57,7748.57,7748.57,7748.57,300],["2019-06-10",7748.57,7748.57,7748.57,7748.57,0],["2019-06-11",7748.57,7748.57,7748.57,7748.57,300],["2019-06-12",7748.57,7748.57,7748.57,7748.57,0],["2019-06-13",8464.82,8464.82,8464.82,8464.82,100],["2019-06-14",8464.82,8464.82,8464.82,8464.82,0],["2019-06-17",7748.57,7748.57,7748.57,7748.57,700],["2019-06-18",8464.82,8464.82,8464.82,8464.82,100],["2019-06-19",8464.82,8464.82,8464.82,8464.82,100],["2019-06-20",7618.34,7618.34,7618.34,7618.34,1400],["2019-06-21",7618.34,7813.68,7488.11,7813.68,1500],["2019-06-24",7683.45,7683.45,7683.45,7683.45,2100],["2019-06-25",7683.45,7683.45,7683.45,7683.45,0],["2019-06-26",7748.57,7748.57,7683.45,7748.57,7700],["2019-06-27",7748.57,7748.57,7748.57,7748.57,100],["2019-06-28",7748.57,7748.57,7748.57,7748.57,0],["2019-07-01",7813.68,8269.48,7813.68,8269.48,2400],["2019-07-02",8269.48,8269.48,8269.48,8269.48,0],["2019-07-03",9050.84,9050.84,9050.84,9050.84,100],["2019-07-04",9050.84,9050.84,9050.84,9050.84,0],["2019-07-05",9050.84,9050.84,9050.84,9050.84,0],["2019-07-08",9897.33,9897.33,9050.84,9050.84,200],["2019-07-09",9897.33,9897.33,9897.33,9897.33,100],["2019-07-10",9897.33,9897.33,9636.87,9636.87,900],["2019-07-11",8725.28,9115.96,8725.28,9115.96,1700],["2019-07-12",9115.96,9115.96,9115.96,9115.96,0],["2019-07-15",9897.33,9897.33,9897.33,9897.33,100],["2019-07-16",9767.1,9767.1,9767.1,9767.1,100],["2019-07-17",9897.33,9897.33,9897.33,9897.33,100],["2019-07-18",9897.33,9897.33,9897.33,9897.33,0],["2019-07-19",9897.33,9897.33,9897.33,9897.33,0],["2019-07-22",10027.55,10027.55,10027.55,10027.55,900],["2019-07-23",9441.53,10027.55,9441.53,10027.55,1000],["2019-07-24",9962.44,10027.55,9962.44,10027.55,1800],["2019-07-25",10027.55,10027.55,9115.96,10027.55,3700],["2019-07-26",9246.19,11004.26,9246.19,11004.26,6000],["2019-07-29",11004.26,11004.26,11004.26,11004.26,2500],["2019-07-30",11004.26,11816.66,11004.26,11816.66,4000],["2019-07-31",11447.39,11447.39,11004.26,11225.83,400],["2019-08-01",10118.02,10118.02,10118.02,10118.02,6300],["2019-08-02",10118.02,10118.02,10118.02,10118.02,0],["2019-08-05",10118.02,10118.02,10118.02,10118.02,0],["2019-08-06",10118.02,10118.02,10118.02,10118.02,0],["2019-08-07",10118.02,10118.02,10118.02,10118.02,0],["2019-08-08",10118.02,10118.02,10118.02,10118.02,0],["2019-08-09",11078.12,11078.12,11078.12,11078.12,9900],["2019-08-12",11078.12,11078.12,11078.12,11078.12,0],["2019-08-13",11078.12,11078.12,11078.12,11078.12,0],["2019-08-14",9970.31,9970.31,9970.31,9970.31,500],["2019-08-15",9970.31,9970.31,9970.31,9970.31,0],["2019-08-16",9970.31,9970.31,9970.31,9970.31,0],["2019-08-19",9970.31,9970.31,9970.31,9970.31,0],["2019-08-20",9970.31,9970.31,9970.31,9970.31,0],["2019-08-21",9970.31,9970.31,9970.31,9970.31,0],["2019-08-22",9970.31,9970.31,9970.31,9970.31,0],["2019-08-23",9601.04,9601.04,9601.04,9601.04,100],["2019-08-26",9601.04,9601.04,9601.04,9601.04,0],["2019-08-27",10561.14,10561.14,10561.14,10561.14,100],["2019-08-28",10561.14,10561.14,10561.14,10561.14,0],["2019-08-29",10561.14,10561.14,10561.14,10561.14,0],["2019-08-30",10561.14,10561.14,10561.14,10561.14,0],["2019-09-03",10339.58,10339.58,10339.58,10339.58,500],["2019-09-04",10339.58,10339.58,10339.58,10339.58,0],["2019-09-05",10339.58,10339.58,10339.58,10339.58,0],["2019-09-06",10339.58,10339.58,10339.58,10339.58,0],["2019-09-09",10339.58,10339.58,10339.58,10339.58,0],["2019-09-10",10339.58,10339.58,10339.58,10339.58,0],["2019-09-11",10339.58,10339.58,10339.58,10339.58,2000],["2019-09-12",10339.58,10339.58,10339.58,10339.58,5400],["2019-09-13",10339.58,10339.58,10339.58,10339.58,0],["2019-09-16",9970.31,9970.31,9970.31,9970.31,2500],["2019-09-17",9970.31,9970.31,9970.31,9970.31,700],["2019-09-18",10930.41,10930.41,10930.41,10930.41,100],["2019-09-19",10930.41,10930.41,10930.41,10930.41,0],["2019-09-20",10930.41,10930.41,10930.41,10930.41,0],["2019-09-23",10930.41,10930.41,10930.41,10930.41,0],["2019-09-24",10930.41,10930.41,10930.41,10930.41,0],["2019-09-25",10339.58,10339.58,10339.58,10339.58,100],["2019-09-26",10339.58,10339.58,10339.58,10339.58,0],["2019-09-27",10339.58,10339.58,10339.58,10339.58,0],["2019-09-30",10339.58,10339.58,10339.58,10339.58,0],["2019-10-01",10339.58,10339.58,10339.58,10339.58,0],["2019-10-02",9305.62,9305.62,9305.62,9305.62,300],["2019-10-03",9305.62,9305.62,9305.62,9305.62,0],["2019-10-04",9305.62,9305.62,9305.62,9305.62,0],["2019-10-07",9305.62,9305.62,9305.62,9305.62,0],["2019-10-08",9601.04,9601.04,9601.04,9601.04,200],["2019-10-09",9601.04,9601.04,9601.04,9601.04,0],["2019-10-10",9601.04,9601.04,9601.04,9601.04,0],["2019-10-11",9601.04,9601.04,9601.04,9601.04,2000],["2019-10-14",9601.04,9601.04,9601.04,9601.04,0],["2019-10-15",9231.77,9231.77,9231.77,9231.77,100],["2019-10-16",9231.77,9231.77,9231.77,9231.77,0],["2019-10-17",9231.77,9231.77,9231.77,9231.77,0],["2019-10-18",9601.04,9601.04,9601.04,9601.04,500],["2019-10-21",9601.04,9601.04,9601.04,9601.04,0],["2019-10-22",9601.04,9601.04,9601.04,9601.04,0],["2019-10-23",9601.04,9601.04,9601.04,9601.04,0],["2019-10-24",9601.04,9601.04,9601.04,9601.04,0],["2019-10-25",9601.04,9601.04,9601.04,9601.04,0],["2019-10-28",9601.04,9601.04,9601.04,9601.04,0],["2019-10-29",8640.93,8640.93,8640.93,8640.93,300],["2019-10-30",7828.54,8862.5,7828.54,8862.5,700],["2019-10-31",9748.74,9748.74,9748.74,9748.74,100],["2019-11-01",9748.74,9748.74,9748.74,9748.74,0],["2019-11-04",9748.74,9748.74,9748.74,9748.74,0],["2019-11-05",9748.74,9748.74,9748.74,9748.74,0],["2019-11-06",9748.74,9748.74,9748.74,9748.74,0],["2019-11-07",9748.74,9748.74,9748.74,9748.74,0],["2019-11-08",9748.74,9748.74,9748.74,9748.74,0],["2019-11-11",9601.04,9601.04,9601.04,9601.04,100],["2019-11-12",9601.04,9601.04,9601.04,9601.04,0],["2019-11-13",9601.04,9601.04,9601.04,9601.04,0],["2019-11-14",9601.04,9601.04,9601.04,9601.04,0],["2019-11-15",9601.04,9601.04,9601.04,9601.04,0],["2019-11-18",9601.04,9601.04,9601.04,9601.04,0],["2019-11-19",9601.04,9601.04,9601.04,9601.04,0],["2019-11-20",8862.5,8862.5,8862.5,8862.5,1200],["2019-11-21",8862.5,8862.5,8862.5,8862.5,0],["2019-11-22",8862.5,8862.5,8862.5,8862.5,0],["2019-11-25",8862.5,8862.5,8862.5,8862.5,0],["2019-11-26",8862.5,8862.5,8862.5,8862.5,900],["2019-11-27",8862.5,8862.5,8862.5,8862.5,0],["2019-11-28",8862.5,8862.5,8862.5,8862.5,0],["2019-11-29",8862.5,8862.5,8862.5,8862.5,0],["2019-12-02",8862.5,8862.5,8862.5,8862.5,1600],["2019-12-03",8862.5,8862.5,8862.5,8862.5,0],["2019-12-04",8862.5,8862.5,8862.5,8862.5,0],["2019-12-05",8493.22,8493.22,8493.22,8493.22,1000],["2019-12-06",8493.22,8493.22,7680.83,7976.25,1900],["2019-12-09",7237.7,7237.7,7237.7,7237.7,1000],["2019-12-10",7902.39,7902.39,7237.7,7237.7,900],["2019-12-11",7902.39,7902.39,7902.39,7902.39,100],["2019-12-12",8640.93,8640.93,8640.93,8640.93,100],["2019-12-13",8640.93,8640.93,8640.93,8640.93,0],["2019-12-16",8640.93,8640.93,8640.93,8640.93,0],["2019-12-17",8640.93,8640.93,8640.93,8640.93,0],["2019-12-18",8640.93,8640.93,8640.93,8640.93,0],["2019-12-19",8640.93,8640.93,8640.93,8640.93,0],["2019-12-20",8640.93,8640.93,8640.93,8640.93,0],["2019-12-23",8640.93,8640.93,8640.93,8640.93,0],["2019-12-24",8640.93,8640.93,8640.93,8640.93,0],["2019-12-25",8640.93,8640.93,8640.93,8640.93,0],["2019-12-26",8640.93,8640.93,8640.93,8640.93,0],["2019-12-27",8640.93,8640.93,8640.93,8640.93,0],["2019-12-30",8640.93,8640.93,8640.93,8640.93,0],["2019-12-31",8640.93,8640.93,8640.93,8640.93,0],["2020-01-02",8640.93,8640.93,8640.93,8640.93,0],["2020-01-03",8640.93,8640.93,8640.93,8640.93,0],["2020-01-06",8640.93,8640.93,8640.93,8640.93,0],["2020-01-07",8640.93,8640.93,8640.93,8640.93,0],["2020-01-08",8640.93,8640.93,8640.93,8640.93,0],["2020-01-09",8493.22,8493.22,8493.22,8493.22,2500],["2020-01-10",8197.81,8197.81,8197.81,8197.81,2800],["2020-01-13",8197.81,8197.81,8197.81,8197.81,2800],["2020-01-14",8197.81,8197.81,8197.81,8197.81,7300],["2020-01-15",7902.39,7902.39,7902.39,7902.39,2000],["2020-01-16",7902.39,7902.39,7902.39,7902.39,8500],["2020-01-17",8640.93,8640.93,8640.93,8640.93,100],["2020-01-20",8640.93,8640.93,8640.93,8640.93,0],["2020-01-21",8640.93,8640.93,8640.93,8640.93,0],["2020-01-22",8640.93,8640.93,8640.93,8640.93,0],["2020-01-30",8640.93,8640.93,8640.93,8640.93,0],["2020-01-31",8640.93,8640.93,8640.93,8640.93,0],["2020-02-03",8640.93,8640.93,8640.93,8640.93,0],["2020-02-04",8640.93,8640.93,8640.93,8640.93,0],["2020-02-05",8640.93,8640.93,8640.93,8640.93,0],["2020-02-06",8640.93,8640.93,8640.93,8640.93,0],["2020-02-07",8640.93,8640.93,8640.93,8640.93,0],["2020-02-10",8640.93,8640.93,8640.93,8640.93,0],["2020-02-11",8640.93,8640.93,8640.93,8640.93,0],["2020-02-12",8640.93,8640.93,8640.93,8640.93,0],["2020-02-13",8640.93,8640.93,8640.93,8640.93,0],["2020-02-14",8640.93,8640.93,8640.93,8640.93,0],["2020-02-17",8640.93,8640.93,8640.93,8640.93,0],["2020-02-18",8640.93,8640.93,8640.93,8640.93,0],["2020-02-19",8640.93,8640.93,8640.93,8640.93,0],["2020-02-20",8640.93,8640.93,8640.93,8640.93,0],["2020-02-21",8640.93,8640.93,8640.93,8640.93,0],["2020-02-24",8640.93,8640.93,8640.93,8640.93,0],["2020-02-25",9453.33,9453.33,8123.95,8123.95,1100],["2020-02-26",8123.95,8197.81,7902.39,7902.39,4000],["2020-02-27",8640.93,8640.93,8640.93,8640.93,100],["2020-02-28",9453.33,9453.33,9453.33,9453.33,100],["2020-03-02",10339.58,10339.58,8567.08,8567.08,200],["2020-03-03",9379.47,9379.47,9379.47,9379.47,100],["2020-03-04",10265.72,10265.72,10265.72,10265.72,100],["2020-03-05",11225.83,11225.83,11225.83,11225.83,100],["2020-03-06",10118.02,10118.02,10118.02,10118.02,200],["2020-03-09",10118.02,10118.02,10118.02,10118.02,0],["2020-03-10",10118.02,10118.02,10118.02,10118.02,0],["2020-03-11",11078.12,11078.12,11078.12,11078.12,100],["2020-03-12",11078.12,11078.12,11078.12,11078.12,0],["2020-03-13",11078.12,11078.12,11078.12,11078.12,0],["2020-03-16",9970.31,9970.31,9970.31,9970.31,200],["2020-03-17",10930.41,10930.41,10930.41,10930.41,100],["2020-03-18",10930.41,10930.41,10930.41,10930.41,0],["2020-03-19",10930.41,10930.41,10930.41,10930.41,0],["2020-03-20",10930.41,10930.41,10930.41,10930.41,0],["2020-03-23",10930.41,10930.41,10930.41,10930.41,0],["2020-03-24",10930.41,10930.41,10930.41,10930.41,0],["2020-03-25",10930.41,10930.41,10930.41,10930.41,0],["2020-03-26",10930.41,10930.41,10930.41,10930.41,0],["2020-03-27",10930.41,10930.41,10930.41,10930.41,0],["2020-03-30",10930.41,10930.41,10930.41,10930.41,0],["2020-03-31",10930.41,10930.41,10930.41,10930.41,0],["2020-04-01",10930.41,10930.41,10930.41,10930.41,0],["2020-04-03",10930.41,10930.41,10930.41,10930.41,300],["2020-04-06",11964.37,11964.37,11964.37,11964.37,100],["2020-04-07",11964.37,11964.37,11964.37,11964.37,0],["2020-04-08",11964.37,11964.37,11964.37,11964.37,0],["2020-04-09",11964.37,11964.37,11964.37,11964.37,0],["2020-04-10",11373.54,11373.54,11373.54,11373.54,300],["2020-04-13",11373.54,11373.54,11373.54,11373.54,0],["2020-04-14",11373.54,11373.54,11373.54,11373.54,0],["2020-04-15",10413.43,10413.43,10413.43,10413.43,900],["2020-04-16",11373.54,11373.54,11373.54,11373.54,100],["2020-04-17",10487.29,10487.29,10487.29,10487.29,500],["2020-04-20",11447.39,11447.39,11447.39,11447.39,100],["2020-04-21",11447.39,11447.39,11447.39,11447.39,0],["2020-04-22",11447.39,11447.39,11447.39,11447.39,0],["2020-04-23",11447.39,11447.39,11447.39,11447.39,0],["2020-04-24",11373.54,11373.54,11373.54,11373.54,2000],["2020-04-27",11373.54,11373.54,11373.54,11373.54,0],["2020-04-28",11373.54,11373.54,11373.54,11373.54,0],["2020-04-29",11373.54,11373.54,11373.54,11373.54,0],["2020-05-04",12481.35,12481.35,12481.35,12481.35,100],["2020-05-05",12481.35,12481.35,12481.35,12481.35,0],["2020-05-06",12481.35,12481.35,12481.35,12481.35,0],["2020-05-07",12481.35,12481.35,12481.35,12481.35,0],["2020-05-08",12481.35,12481.35,12481.35,12481.35,0],["2020-05-11",12481.35,12481.35,12481.35,12481.35,0],["2020-05-12",12481.35,12481.35,12481.35,12481.35,0],["2020-05-13",12481.35,12481.35,12481.35,12481.35,0],["2020-05-14",12481.35,12481.35,12481.35,12481.35,0],["2020-05-15",12481.35,12481.35,12481.35,12481.35,0],["2020-05-18",12481.35,12481.35,12481.35,12481.35,0],["2020-05-19",11299.68,11299.68,11299.68,11299.68,100],["2020-05-20",11299.68,11299.68,11299.68,11299.68,0],["2020-05-21",11299.68,11299.68,11299.68,11299.68,0],["2020-05-22",11299.68,11299.68,11299.68,11299.68,0],["2020-05-25",11299.68,11299.68,11299.68,11299.68,0],["2020-05-26",11299.68,11299.68,11299.68,11299.68,0],["2020-05-27",11299.68,11299.68,11299.68,11299.68,0],["2020-05-28",11299.68,11299.68,11299.68,11299.68,0],["2020-05-29",11299.68,11299.68,11299.68,11299.68,0],["2020-06-01",10339.58,10339.58,10339.58,10339.58,100],["2020-06-02",10339.58,10339.58,10339.58,10339.58,5000],["2020-06-03",11373.54,11373.54,11373.54,11373.54,100],["2020-06-04",11373.54,11373.54,11373.54,11373.54,0],["2020-06-05",11373.54,11373.54,11373.54,11373.54,0],["2020-06-08",10339.58,10339.58,10339.58,10339.58,2100],["2020-06-09",10339.58,10339.58,10339.58,10339.58,0],["2020-06-10",10339.58,10339.58,10339.58,10339.58,0],["2020-06-11",9601.04,9601.04,9601.04,9601.04,1200],["2020-06-12",9601.04,9601.04,9601.04,9601.04,3000],["2020-06-15",10561.14,10561.14,10561.14,10561.14,100],["2020-06-16",10561.14,10561.14,10561.14,10561.14,0],["2020-06-17",10561.14,10561.14,10561.14,10561.14,0],["2020-06-18",10561.14,10561.14,10561.14,10561.14,0],["2020-06-19",10561.14,10561.14,10561.14,10561.14,0],["2020-06-22",10561.14,10561.14,10561.14,10561.14,0],["2020-06-23",9527.18,9527.18,9527.18,9527.18,100],["2020-06-24",10413.43,10413.43,10413.43,10413.43,100],["2020-06-25",10413.43,10413.43,10413.43,10413.43,0],["2020-06-26",10413.43,10413.43,10413.43,10413.43,0],["2020-06-29",10413.43,10413.43,10413.43,10413.43,0],["2020-06-30",9379.47,9379.47,9379.47,9379.47,1700],["2020-07-01",9453.33,9453.33,9453.33,9453.33,2100],["2020-07-02",9453.33,9453.33,9453.33,9453.33,1400],["2020-07-03",9453.33,9453.33,9453.33,9453.33,1500],["2020-07-06",9453.33,9453.33,9453.33,9453.33,2000],["2020-07-07",10339.58,10339.58,10339.58,10339.58,100],["2020-07-08",10339.58,10339.58,10339.58,10339.58,0],["2020-07-09",11373.54,11373.54,11373.54,11373.54,100],["2020-07-10",11373.54,11373.54,11373.54,11373.54,0],["2020-07-13",11373.54,11373.54,11373.54,11373.54,0],["2020-07-14",11373.54,11373.54,11373.54,11373.54,0],["2020-07-15",11373.54,11373.54,11373.54,11373.54,0],["2020-07-16",11373.54,11373.54,11373.54,11373.54,0],["2020-07-17",11373.54,11373.54,11373.54,11373.54,0],["2020-07-20",11373.54,11373.54,11373.54,11373.54,0],["2020-07-21",11373.54,11373.54,11373.54,11373.54,0],["2020-07-22",11373.54,11373.54,11373.54,11373.54,0],["2020-07-23",11373.54,11373.54,11373.54,11373.54,0],["2020-07-24",11373.54,11373.54,11373.54,11373.54,0],["2020-07-27",11373.54,11373.54,11373.54,11373.54,0],["2020-07-28",11373.54,11373.54,11373.54,11373.54,0],["2020-07-29",10265.72,10265.72,10265.72,10265.72,300],["2020-07-30",9305.62,9305.62,9305.62,9305.62,1000],["2020-07-31",8567.08,8567.08,8567.08,8567.08,500],["2020-08-03",8567.08,8567.08,8567.08,8567.08,0],["2020-08-04",8567.08,8567.08,8567.08,8567.08,0],["2020-08-05",8567.08,8567.08,8567.08,8567.08,0],["2020-08-06",8567.08,8567.08,8567.08,8567.08,0],["2020-08-07",8567.08,8567.08,8567.08,8567.08,0],["2020-08-10",8567.08,8567.08,8567.08,8567.08,0],["2020-08-11",8567.08,8567.08,8567.08,8567.08,0],["2020-08-12",9379.47,9379.47,9379.47,9379.47,100],["2020-08-13",10265.72,10265.72,10265.72,10265.72,100],["2020-08-14",10265.72,10265.72,10265.72,10265.72,0],["2020-08-17",10265.72,10265.72,10265.72,10265.72,0],["2020-08-18",10265.72,10265.72,10265.72,10265.72,0],["2020-08-19",10265.72,10265.72,10265.72,10265.72,0],["2020-08-20",10265.72,10265.72,10265.72,10265.72,0],["2020-08-21",10265.72,10265.72,10265.72,10265.72,0],["2020-08-24",10339.58,10339.58,10339.58,10339.58,800],["2020-08-25",10339.58,10339.58,10339.58,10339.58,5200],["2020-08-26",10339.58,10339.58,10339.58,10339.58,0],["2020-08-27",10339.58,10339.58,10339.58,10339.58,0],["2020-08-28",10339.58,10339.58,10339.58,10339.58,0],["2020-08-31",10339.58,10339.58,10339.58,10339.58,0],["2020-09-01",10339.58,10339.58,10339.58,10339.58,0],["2020-09-03",9453.33,9453.33,9453.33,9453.33,100],["2020-09-04",9453.33,9453.33,9453.33,9453.33,0],["2020-09-07",9453.33,9453.33,9453.33,9453.33,0],["2020-09-08",10339.58,10339.58,10339.58,10339.58,100],["2020-09-09",10339.58,10339.58,10339.58,10339.58,0],["2020-09-10",10339.58,10339.58,10339.58,10339.58,0],["2020-09-11",10339.58,10339.58,10339.58,10339.58,0],["2020-09-14",10339.58,10339.58,10339.58,10339.58,0],["2020-09-15",10339.58,10339.58,10339.58,10339.58,0],["2020-09-16",9305.62,9305.62,9305.62,9305.62,100],["2020-09-17",9305.62,9305.62,9305.62,9305.62,0],["2020-09-18",9305.62,9305.62,9305.62,9305.62,0],["2020-09-21",9305.62,9305.62,9305.62,9305.62,0],["2020-09-22",9305.62,9305.62,9305.62,9305.62,0],["2020-09-23",8862.5,8862.5,8862.5,8862.5,100],["2020-09-24",8862.5,8862.5,8862.5,8862.5,0],["2020-09-25",8862.5,8862.5,8862.5,8862.5,100],["2020-09-28",8862.5,8862.5,8862.5,8862.5,0],["2020-09-29",8862.5,8862.5,8862.5,8862.5,100],["2020-09-30",8862.5,8862.5,8862.5,8862.5,0],["2020-10-01",8862.5,8862.5,8862.5,8862.5,500],["2020-10-02",8862.5,8862.5,8862.5,8862.5,0],["2020-10-05",8862.5,8862.5,8862.5,8862.5,0],["2020-10-06",8862.5,8862.5,8862.5,8862.5,0],["2020-10-07",8862.5,8862.5,8862.5,8862.5,0],["2020-10-08",8862.5,8862.5,8862.5,8862.5,0],["2020-10-09",9010.2,9010.2,8862.5,8862.5,800],["2020-10-12",8862.5,8862.5,8862.5,8862.5,0],["2020-10-13",8862.5,8862.5,8862.5,8862.5,0],["2020-10-14",8862.5,8862.5,8862.5,8862.5,0],["2020-10-15",9748.74,9748.74,9748.74,9748.74,100],["2020-10-16",9748.74,9748.74,9748.74,9748.74,0],["2020-10-19",9748.74,9748.74,9748.74,9748.74,0],["2020-10-20",9748.74,9748.74,9748.74,9748.74,0],["2020-10-21",9748.74,9748.74,9748.74,9748.74,0],["2020-10-22",10708.85,10708.85,10708.85,10708.85,100],["2020-10-23",10708.85,10708.85,10708.85,10708.85,0],["2020-10-26",10708.85,10708.85,10708.85,10708.85,100],["2020-10-27",10708.85,10708.85,10708.85,10708.85,0],["2020-10-28",10708.85,10708.85,10708.85,10708.85,0],["2020-10-29",10708.85,10708.85,10708.85,10708.85,0],["2020-10-30",10708.85,10708.85,10708.85,10708.85,0],["2020-11-02",10708.85,10708.85,10708.85,10708.85,0],["2020-11-03",10708.85,10708.85,10708.85,10708.85,0],["2020-11-04",10708.85,10708.85,10708.85,10708.85,0],["2020-11-05",10708.85,10708.85,10708.85,10708.85,0],["2020-11-06",11740.07,11740.07,11740.07,11740.07,100],["2020-11-09",11740.07,11740.07,11740.07,11740.07,0],["2020-11-10",11740.07,11740.07,11740.07,11740.07,0],["2020-11-11",11740.07,11740.07,11740.07,11740.07,0],["2020-11-12",11740.07,11740.07,11740.07,11740.07,0],["2020-11-13",11740.07,11740.07,11740.07,11740.07,0],["2020-11-16",11740.07,11740.07,11740.07,11740.07,0],["2020-11-17",11740.07,11740.07,11740.07,11740.07,0],["2020-11-18",11740.07,11740.07,11740.07,11740.07,0],["2020-11-19",11740.07,11740.07,11740.07,11740.07,0],["2020-11-20",11740.07,11740.07,11740.07,11740.07,0],["2020-11-23",10629.52,10629.52,10629.52,10629.52,100],["2020-11-24",11660.75,11660.75,11660.75,11660.75,200],["2020-11-25",11660.75,11660.75,11660.75,11660.75,0],["2020-11-26",11660.75,11660.75,11660.75,11660.75,0],["2020-11-27",11660.75,11660.75,11660.75,11660.75,0],["2020-11-30",11660.75,11660.75,11660.75,11660.75,0],["2020-12-01",11660.75,11660.75,11660.75,11660.75,0],["2020-12-02",11660.75,11660.75,11660.75,11660.75,0],["2020-12-03",11660.75,11660.75,11660.75,11660.75,0],["2020-12-04",11660.75,11660.75,11660.75,11660.75,0],["2020-12-07",11660.75,11660.75,11660.75,11660.75,5000],["2020-12-08",11660.75,11660.75,11660.75,11660.75,0],["2020-12-09",11660.75,11660.75,11660.75,11660.75,0],["2020-12-10",11660.75,11660.75,11660.75,11660.75,0],["2020-12-11",11660.75,11660.75,11660.75,11660.75,0],["2020-12-14",12771.29,12771.29,12771.29,12771.29,100],["2020-12-15",12771.29,12771.29,12771.29,12771.29,0],["2020-12-16",14040.49,14040.49,14040.49,14040.49,100],["2020-12-17",14040.49,14040.49,14040.49,14040.49,0],["2020-12-18",14040.49,14040.49,14040.49,14040.49,0],["2020-12-21",14040.49,14040.49,14040.49,14040.49,0],["2020-12-22",14040.49,14040.49,14040.49,14040.49,0],["2020-12-23",14040.49,14040.49,14040.49,14040.49,100],["2020-12-24",14040.49,14040.49,14040.49,14040.49,0],["2020-12-25",14040.49,14040.49,14040.49,14040.49,0],["2020-12-28",13961.17,13961.17,13881.84,13881.84,2400],["2020-12-29",13881.84,13881.84,13881.84,13881.84,0],["2020-12-30",13881.84,13881.84,13881.84,13881.84,1200],["2020-12-31",13881.84,13881.84,13881.84,13881.84,0],["2021-01-04",13881.84,13881.84,13881.84,13881.84,0],["2021-01-05",13881.84,13881.84,13881.84,13881.84,7600],["2021-01-06",13881.84,13881.84,13881.84,13881.84,0],["2021-01-07",13881.84,13881.84,13881.84,13881.84,0],["2021-01-08",12771.29,12771.29,12771.29,12771.29,200],["2021-01-11",14040.49,14040.49,14040.49,14040.49,100],["2021-01-12",14040.49,14040.49,14040.49,14040.49,0],["2021-01-13",14040.49,14040.49,14040.49,14040.49,0],["2021-01-14",14040.49,14040.49,14040.49,14040.49,0],["2021-01-15",14040.49,14040.49,14040.49,14040.49,0],["2021-01-18",14040.49,14040.49,14040.49,14040.49,0],["2021-01-19",14040.49,14040.49,14040.49,14040.49,0],["2021-01-20",14040.49,14040.49,14040.49,14040.49,0],["2021-01-21",14040.49,14040.49,14040.49,14040.49,0],["2021-01-22",14040.49,14040.49,14040.49,14040.49,0],["2021-01-25",14040.49,14040.49,14040.49,14040.49,0],["2021-01-26",14040.49,14040.49,14040.49,14040.49,0],["2021-01-27",13961.17,13961.17,13961.17,13961.17,4600],["2021-01-28",13961.17,13961.17,13961.17,13961.17,0],["2021-01-29",13961.17,13961.17,13961.17,13961.17,0],["2021-02-01",13961.17,13961.17,13961.17,13961.17,0],["2021-02-02",13961.17,13961.17,13961.17,13961.17,0],["2021-02-03",13961.17,13961.17,13961.17,13961.17,0],["2021-02-04",13961.17,13961.17,13961.17,13961.17,0],["2021-02-05",13961.17,13961.17,13961.17,13961.17,0],["2021-02-08",13881.84,13881.84,13881.84,13881.84,500],["2021-02-09",13881.84,13881.84,13881.84,13881.84,0],["2021-02-17",13881.84,13881.84,13881.84,13881.84,0],["2021-02-18",13881.84,13881.84,13881.84,13881.84,0],["2021-02-19",13881.84,13881.84,13881.84,13881.84,0],["2021-02-22",13881.84,13881.84,13881.84,13881.84,0],["2021-02-23",13881.84,13881.84,13881.84,13881.84,0],["2021-02-24",13881.84,13881.84,13881.84,13881.84,0],["2021-02-25",13881.84,13881.84,13881.84,13881.84,0],["2021-02-26",13881.84,13881.84,13881.84,13881.84,0],["2021-03-01",13881.84,13881.84,13881.84,13881.84,0],["2021-03-02",13881.84,13881.84,13881.84,13881.84,0],["2021-03-03",13881.84,13881.84,13881.84,13881.84,0],["2021-03-04",13881.84,13881.84,13881.84,13881.84,0],["2021-03-05",13881.84,13881.84,13881.84,13881.84,0],["2021-03-08",13881.84,13881.84,13881.84,13881.84,100],["2021-03-09",13881.84,13881.84,13881.84,13881.84,200],["2021-03-10",13881.84,13881.84,13881.84,13881.84,0],["2021-03-11",13881.84,13881.84,13881.84,13881.84,200],["2021-03-12",13881.84,13881.84,13881.84,13881.84,0],["2021-03-15",13881.84,13881.84,13881.84,13881.84,2000],["2021-03-16",13881.84,13881.84,13881.84,13881.84,0],["2021-03-17",13881.84,13881.84,13881.84,13881.84,100],["2021-03-18",13881.84,13881.84,13881.84,13881.84,0],["2021-03-19",13881.84,13881.84,13881.84,13881.84,0],["2021-03-22",13881.84,13881.84,13881.84,13881.84,0],["2021-03-23",13881.84,13881.84,13881.84,13881.84,0],["2021-03-24",13881.84,13881.84,13881.84,13881.84,0],["2021-03-25",13881.84,13881.84,13881.84,13881.84,0],["2021-03-26",13881.84,13881.84,13881.84,13881.84,0],["2021-03-29",13881.84,13881.84,13881.84,13881.84,0],["2021-03-30",13881.84,13881.84,13881.84,13881.84,0],["2021-03-31",13881.84,13881.84,13881.84,13881.84,0],["2021-04-01",12612.64,12612.64,12612.64,12612.64,100],["2021-04-02",11502.1,11502.1,11502.1,11502.1,200],["2021-04-05",12533.32,12533.32,11502.1,11502.1,600],["2021-04-06",11502.1,11502.1,10708.85,10708.85,2500],["2021-04-07",10708.85,10708.85,10708.85,10708.85,300],["2021-04-08",11660.75,11660.75,11660.75,11660.75,100],["2021-04-09",11502.1,11502.1,11105.47,11105.47,300],["2021-04-12",12216.02,12216.02,10153.57,10153.57,700],["2021-04-13",11105.47,11105.47,10232.9,10232.9,200],["2021-04-14",10232.9,10232.9,10232.9,10232.9,0],["2021-04-15",11105.47,11184.8,10470.87,10470.87,1200],["2021-04-16",11502.1,11502.1,11422.77,11422.77,200],["2021-04-19",12453.99,12453.99,11898.72,11898.72,400],["2021-04-20",11819.4,11819.4,11819.4,11819.4,200],["2021-04-22",10788.17,11105.47,10708.85,11105.47,700],["2021-04-23",11105.47,11105.47,11105.47,11105.47,0],["2021-04-26",11105.47,11105.47,10708.85,10708.85,400],["2021-04-27",11740.07,11740.07,10312.22,10312.22,200],["2021-04-28",11343.45,11343.45,11343.45,11343.45,1300],["2021-04-29",11343.45,11343.45,10391.55,10391.55,300],["2021-05-04",11343.45,11343.45,9598.3,9598.3,200],["2021-05-05",10550.2,10550.2,10470.87,10470.87,900],["2021-05-06",11422.77,11422.77,9598.3,9598.3,300],["2021-05-07",9598.3,9598.3,9598.3,9598.3,0],["2021-05-10",10550.2,10550.2,10470.87,10550.2,1700],["2021-05-11",11502.1,11502.1,9598.3,9598.3,200],["2021-05-12",9598.3,9598.3,9598.3,9598.3,0],["2021-05-13",10470.87,10470.87,8805.05,8805.05,500],["2021-05-14",9677.63,9677.63,9677.63,9677.63,1300],["2021-05-17",10550.2,10550.2,9281.0,9518.98,600],["2021-05-18",10391.55,10391.55,9598.3,9598.3,2800],["2021-05-19",9677.63,9677.63,9201.68,9281.0,2400],["2021-05-20",10074.25,10074.25,9281.0,9281.0,200],["2021-05-21",10074.25,10074.25,9281.0,9281.0,200],["2021-05-24",10074.25,10074.25,9281.0,9281.0,200],["2021-05-25",10074.25,10074.25,9360.33,9360.33,200],["2021-05-26",10153.57,10153.57,9281.0,9281.0,200],["2021-05-27",10074.25,10074.25,9281.0,9281.0,200],["2021-05-28",10074.25,10074.25,9281.0,9281.0,700],["2021-05-31",10074.25,10074.25,9281.0,9281.0,400],["2021-06-01",10074.25,10074.25,9281.0,9281.0,200],["2021-06-02",10074.25,10074.25,9281.0,9281.0,700],["2021-06-03",10074.25,10074.25,9281.0,9281.0,1500],["2021-06-04",9281.0,9281.0,9122.35,9281.0,1700],["2021-06-07",10074.25,10074.25,9281.0,9281.0,200],["2021-06-08",10074.25,10074.25,9201.68,9201.68,300],["2021-06-09",9994.93,9994.93,9201.68,9360.33,300],["2021-06-10",9915.6,9915.6,9281.0,9281.0,200],["2021-06-11",9915.6,9915.6,9201.68,9201.68,200],["2021-06-14",9915.6,9915.6,9201.68,9201.68,300],["2021-06-15",9994.93,9994.93,9201.68,9201.68,300],["2021-06-16",9281.0,9281.0,9201.68,9201.68,700],["2021-06-17",9994.93,9994.93,9201.68,9201.68,200],["2021-06-18",9836.28,9836.28,9201.68,9201.68,600],["2021-06-21",9994.93,9994.93,8487.75,8963.7,900],["2021-06-22",9756.95,9756.95,8487.75,8725.73,600],["2021-06-23",9518.98,9518.98,8725.73,8725.73,200],["2021-06-24",9518.98,9518.98,8725.73,8725.73,400],["2021-06-25",9518.98,9518.98,8805.05,8805.05,200],["2021-06-28",9518.98,9518.98,8805.05,8805.05,200],["2021-06-29",9518.98,9677.63,9043.03,9043.03,6400],["2021-06-30",8884.38,9677.63,8805.05,8805.05,300],["2021-07-01",9598.3,9677.63,8805.05,8805.05,400],["2021-07-02",9598.3,9598.3,8725.73,9122.35,300],["2021-07-05",9122.35,9122.35,9122.35,9122.35,0],["2021-07-06",9915.6,9994.93,8805.05,8805.05,2000],["2021-07-07",9598.3,9677.63,9518.98,9677.63,7100],["2021-07-08",9677.63,10629.52,9677.63,10629.52,3400],["2021-07-09",10470.87,10550.2,10470.87,10550.2,300],["2021-07-12",10470.87,10470.87,10470.87,10470.87,100],["2021-07-13",11422.77,11422.77,11422.77,11422.77,300],["2021-07-14",10312.22,10312.22,10312.22,10312.22,500],["2021-07-15",11264.12,11264.12,10312.22,10312.22,4700],["2021-07-16",10312.22,10312.22,10312.22,10312.22,0],["2021-07-19",11264.12,11264.12,10312.22,10312.22,2000],["2021-07-20",10312.22,10312.22,10312.22,10312.22,0],["2021-07-21",10312.22,10312.22,10312.22,10312.22,0],["2021-07-22",9915.6,9915.6,9518.98,9518.98,300],["2021-07-23",8963.7,8963.7,8963.7,8963.7,200],["2021-07-26",9756.95,9756.95,9756.95,9756.95,100],["2021-07-27",10629.52,10629.52,8884.38,8884.38,200],["2021-07-28",8884.38,8884.38,8884.38,8884.38,0],["2021-07-29",8884.38,8884.38,8884.38,8884.38,0],["2021-07-30",8884.38,8884.38,8884.38,8884.38,0],["2021-08-02",8884.38,8884.38,8884.38,8884.38,0],["2021-08-03",8884.38,8884.38,8805.05,8805.05,4300],["2021-08-04",8725.73,9677.63,8725.73,9677.63,400],["2021-08-05",8805.05,8805.05,8805.05,8805.05,900],["2021-08-06",8805.05,8805.05,8805.05,8805.05,0],["2021-08-09",8805.05,8805.05,8805.05,8805.05,100],["2021-08-10",8805.05,8805.05,8805.05,8805.05,0],["2021-08-11",9598.3,9598.3,8805.05,8805.05,400],["2021-08-12",8805.05,8805.05,8805.05,8805.05,100],["2021-08-13",8805.05,8805.05,8805.05,8805.05,0],["2021-08-16",9677.63,9677.63,9677.63,9677.63,100],["2021-08-17",8725.73,9677.63,8725.73,9677.63,200],["2021-08-18",9677.63,9677.63,9677.63,9677.63,100],["2021-08-19",8725.73,8725.73,8725.73,8725.73,100],["2021-08-20",8725.73,8725.73,8725.73,8725.73,0],["2021-08-23",8725.73,8725.73,8725.73,8725.73,0],["2021-08-24",8725.73,8725.73,8725.73,8725.73,0],["2021-08-25",8725.73,8725.73,8725.73,8725.73,100],["2021-08-26",8725.73,8725.73,8725.73,8725.73,0],["2021-08-27",8725.73,8725.73,8725.73,8725.73,0],["2021-08-30",8725.73,8725.73,8725.73,8725.73,0],["2021-08-31",8725.73,8725.73,8725.73,8725.73,300],["2021-09-01",9598.3,9598.3,9598.3,9598.3,300],["2021-09-06",10391.55,10391.55,10391.55,10391.55,100],["2021-09-07",10391.55,10391.55,10391.55,10391.55,0],["2021-09-08",10391.55,10391.55,10391.55,10391.55,0],["2021-09-09",10391.55,10391.55,10391.55,10391.55,0],["2021-09-10",10391.55,10391.55,10391.55,10391.55,0],["2021-09-13",10391.55,10391.55,10391.55,10391.55,100],["2021-09-14",10391.55,10391.55,10391.55,10391.55,0],["2021-09-15",10391.55,10391.55,10391.55,10391.55,0],["2021-09-16",10391.55,10391.55,10391.55,10391.55,0],["2021-09-17",10391.55,10391.55,10391.55,10391.55,0],["2021-09-20",10391.55,10391.55,10391.55,10391.55,200],["2021-09-21",10391.55,10391.55,10391.55,10391.55,0],["2021-09-22",10391.55,10391.55,10391.55,10391.55,0],["2021-09-23",10391.55,11422.77,10391.55,11422.77,1200],["2021-09-24",11422.77,11422.77,11422.77,11422.77,500],["2021-09-27",11422.77,11422.77,11422.77,11422.77,0],["2021-09-28",11422.77,11422.77,11422.77,11422.77,0],["2021-09-29",11422.77,11422.77,11422.77,11422.77,0],["2021-09-30",11026.15,11026.15,11026.15,11026.15,100],["2021-10-01",10708.85,11026.15,10708.85,11026.15,2300],["2021-10-04",11026.15,11026.15,11026.15,11026.15,500],["2021-10-05",11026.15,11026.15,11026.15,11026.15,0],["2021-10-06",11026.15,11026.15,11026.15,11026.15,0],["2021-10-07",11026.15,11026.15,9994.93,10312.22,1500],["2021-10-08",10312.22,10312.22,10232.9,10232.9,300],["2021-10-11",10232.9,10312.22,10232.9,10312.22,500],["2021-10-12",9281.0,10312.22,9281.0,10312.22,200],["2021-10-13",9994.93,9994.93,9994.93,9994.93,700],["2021-10-14",9360.33,10946.82,9360.33,10946.82,200],["2021-10-15",9915.6,9994.93,9915.6,9994.93,200],["2021-10-18",9360.33,9439.65,9360.33,9439.65,200],["2021-10-19",10153.57,10153.57,9439.65,9439.65,4100],["2021-10-20",10153.57,10312.22,9518.98,9518.98,3100],["2021-10-21",9518.98,9518.98,9518.98,9518.98,0],["2021-10-22",9518.98,9518.98,9518.98,9518.98,0],["2021-10-25",9518.98,9518.98,9518.98,9518.98,0],["2021-10-26",10074.25,10153.57,10074.25,10153.57,400],["2021-10-27",10074.25,10074.25,9518.98,10074.25,1600],["2021-10-28",10074.25,10074.25,10074.25,10074.25,0],["2021-10-29",10074.25,10074.25,10074.25,10074.25,0],["2021-11-01",10074.25,10074.25,10074.25,10074.25,0],["2021-11-02",9836.28,9836.28,9836.28,9836.28,600],["2021-11-03",9915.6,9915.6,9122.35,9518.98,10600],["2021-11-04",9518.98,9518.98,9518.98,9518.98,0],["2021-11-05",9122.35,10470.87,9122.35,9518.98,6900],["2021-11-08",9518.98,9518.98,9518.98,9518.98,2500],["2021-11-09",9518.98,9756.95,9201.68,9201.68,8500],["2021-11-10",9677.63,9836.28,9598.3,9756.95,1800],["2021-11-11",9836.28,9994.93,9756.95,9836.28,2400],["2021-11-12",9201.68,10788.17,9201.68,10788.17,3800],["2021-11-15",10708.85,11819.4,10708.85,11819.4,1800],["2021-11-16",11105.47,12929.94,10788.17,12374.67,4600],["2021-11-17",11184.8,11898.72,11184.8,11184.8,13000],["2021-11-18",10153.57,11026.15,10153.57,10946.82,3900],["2021-11-19",10708.85,10708.85,9915.6,10708.85,12800],["2021-11-22",10312.22,11422.77,10312.22,11105.47,3000],["2021-11-23",10788.17,10788.17,10708.85,10708.85,500],["2021-11-24",10708.85,10708.85,10550.2,10708.85,1800],["2021-11-25",9836.28,10629.52,9836.28,10232.9,2300],["2021-11-26",11026.15,11026.15,10470.87,10788.17,8100],["2021-11-29",11125.3,11125.3,10619.61,10619.61,200],["2021-11-30",10956.74,10956.74,10619.61,10619.61,1300],["2021-12-01",10619.61,11631.0,10451.04,10451.04,1400],["2021-12-02",10451.04,10451.04,10451.04,10451.04,700],["2021-12-03",10535.33,10535.33,10366.76,10366.76,1000],["2021-12-06",10366.76,10366.76,10366.76,10366.76,0],["2021-12-07",11209.59,11293.87,11209.59,11293.87,1000],["2021-12-08",10282.48,10366.76,10198.19,10366.76,2100],["2021-12-09",10366.76,10366.76,10366.76,10366.76,0],["2021-12-10",11041.02,11041.02,9861.06,9945.35,1200],["2021-12-13",10535.33,10619.61,10535.33,10619.61,1800],["2021-12-14",10619.61,10619.61,10535.33,10619.61,700],["2021-12-15",10535.33,10535.33,10535.33,10535.33,100],["2021-12-16",10535.33,10535.33,10535.33,10535.33,0],["2021-12-17",10451.04,10451.04,10113.91,10113.91,2900],["2021-12-20",10113.91,10113.91,10113.91,10113.91,3200],["2021-12-21",10113.91,10113.91,10113.91,10113.91,1000],["2021-12-22",10113.91,10198.19,9102.52,10113.91,13400],["2021-12-23",10029.63,10029.63,10029.63,10029.63,500],["2021-12-24",10029.63,10029.63,10029.63,10029.63,0],["2021-12-27",10029.63,10029.63,10029.63,10029.63,3100],["2021-12-28",10029.63,10113.91,10029.63,10113.91,1100],["2021-12-29",10113.91,10113.91,10113.91,10113.91,2200],["2021-12-30",10113.91,10113.91,10113.91,10113.91,0],["2021-12-31",10113.91,10703.89,10113.91,10703.89,700],["2022-01-04",10535.33,10535.33,10535.33,10535.33,100],["2022-01-05",10451.04,10535.33,10451.04,10535.33,300],["2022-01-06",10282.48,10535.33,9523.93,10535.33,2800],["2022-01-07",10198.19,10198.19,10198.19,10198.19,100],["2022-01-10",10198.19,10956.74,10198.19,10451.04,3800],["2022-01-11",10451.04,10451.04,10451.04,10451.04,2100],["2022-01-12",10282.48,10282.48,10282.48,10282.48,100],["2022-01-13",10451.04,10451.04,10451.04,10451.04,1300],["2022-01-14",10198.19,10451.04,10113.91,10451.04,800],["2022-01-17",10451.04,10451.04,10451.04,10451.04,0],["2022-01-18",9861.06,9861.06,9439.65,9439.65,1400],["2022-01-19",9439.65,9439.65,9439.65,9439.65,2200],["2022-01-20",9523.93,9523.93,9523.93,9523.93,700],["2022-01-21",9523.93,9523.93,9523.93,9523.93,0],["2022-01-24",10282.48,10282.48,9523.93,9523.93,700],["2022-01-25",9523.93,9523.93,9523.93,9523.93,600],["2022-01-26",9523.93,9523.93,9355.37,9355.37,1100],["2022-01-27",9945.35,9945.35,9439.65,9439.65,1100],["2022-01-28",9439.65,9439.65,9439.65,9439.65,0],["2022-02-07",9439.65,9945.35,9439.65,9945.35,300],["2022-02-08",9776.78,9861.06,9776.78,9776.78,2000],["2022-02-09",9776.78,9776.78,9776.78,9776.78,0],["2022-02-10",9776.78,9776.78,9776.78,9776.78,0],["2022-02-11",9439.65,9439.65,9439.65,9439.65,100],["2022-02-14",9608.22,9608.22,9608.22,9608.22,100],["2022-02-15",9692.5,9692.5,9271.09,9271.09,400],["2022-02-16",9776.78,9861.06,9776.78,9776.78,500],["2022-02-17",9355.37,9692.5,9355.37,9692.5,300],["2022-02-18",9776.78,9776.78,9776.78,9776.78,100],["2022-02-21",9945.35,9945.35,9861.06,9861.06,200],["2022-02-22",9861.06,9861.06,9861.06,9861.06,0],["2022-02-23",9945.35,9945.35,9945.35,9945.35,100],["2022-02-24",9355.37,9439.65,9355.37,9439.65,4700],["2022-02-25",9861.06,9861.06,9861.06,9861.06,1100],["2022-02-28",9861.06,9861.06,9861.06,9861.06,0],["2022-03-01",9861.06,9861.06,9692.5,9776.78,700],["2022-03-02",9692.5,9776.78,9608.22,9776.78,13100],["2022-03-03",9776.78,9776.78,9776.78,9776.78,8200],["2022-03-04",9776.78,9861.06,9776.78,9861.06,200],["2022-03-07",9861.06,9861.06,9861.06,9861.06,100],["2022-03-08",9861.06,9861.06,9861.06,9861.06,0],["2022-03-09",9945.35,10029.63,9945.35,10029.63,4300],["2022-03-10",10029.63,10029.63,10029.63,10029.63,1600],["2022-03-11",10029.63,10029.63,10029.63,10029.63,0],["2022-03-14",10029.63,10029.63,10029.63,10029.63,100],["2022-03-15",10029.63,10029.63,10029.63,10029.63,500],["2022-03-16",10029.63,10113.91,10029.63,10029.63,1100],["2022-03-17",10113.91,10113.91,10029.63,10029.63,700],["2022-03-18",10029.63,10029.63,10029.63,10029.63,700],["2022-03-21",10029.63,10366.76,10029.63,10366.76,400],["2022-03-22",10282.48,10366.76,10282.48,10366.76,200],["2022-03-23",10366.76,10366.76,10366.76,10366.76,0],["2022-03-24",10366.76,10451.04,10366.76,10451.04,1500],["2022-03-25",10451.04,10451.04,10451.04,10451.04,0],["2022-03-28",10451.04,10451.04,10451.04,10451.04,0],["2022-03-29",10451.04,10451.04,10451.04,10451.04,0],["2022-03-30",10451.04,10535.33,10451.04,10535.33,200],["2022-03-31",10535.33,10535.33,9608.22,9608.22,1900],["2022-04-01",9692.5,9692.5,9692.5,9692.5,100],["2022-04-04",9692.5,9692.5,9692.5,9692.5,0],["2022-04-05",10282.48,10282.48,10282.48,10282.48,100],["2022-04-06",10198.19,10198.19,10198.19,10198.19,100],["2022-04-07",9861.06,9861.06,9861.06,9861.06,100],["2022-04-08",9861.06,9861.06,9861.06,9861.06,100],["2022-04-12",9945.35,9945.35,9945.35,9945.35,100],["2022-04-13",9945.35,9945.35,9945.35,9945.35,100],["2022-04-14",9945.35,9945.35,9945.35,9945.35,0],["2022-04-15",9945.35,9945.35,9945.35,9945.35,0],["2022-04-18",10198.19,10198.19,10198.19,10198.19,100],["2022-04-19",10113.91,10113.91,9439.65,9439.65,400],["2022-04-20",9439.65,9439.65,9439.65,9439.65,0],["2022-04-21",9439.65,9439.65,9439.65,9439.65,0],["2022-04-22",9608.22,9608.22,8596.83,9439.65,1000],["2022-04-25",9439.65,9439.65,9439.65,9439.65,0],["2022-04-26",8681.11,8681.11,8681.11,8681.11,100],["2022-04-27",8681.11,9523.93,8681.11,8849.67,300],["2022-04-28",9692.5,9692.5,9692.5,9692.5,1500],["2022-04-29",9692.5,9692.5,9692.5,9692.5,200],["2022-05-04",9692.5,9692.5,9692.5,9692.5,0],["2022-05-05",9692.5,9692.5,9692.5,9692.5,0],["2022-05-06",9692.5,9692.5,9692.5,9692.5,0],["2022-05-09",9018.24,9018.24,9018.24,9018.24,100],["2022-05-10",9776.78,9776.78,9776.78,9776.78,100],["2022-05-11",9776.78,9776.78,9776.78,9776.78,0],["2022-05-12",9776.78,9776.78,9776.78,9776.78,0],["2022-05-13",8849.67,9355.37,8849.67,9355.37,200],["2022-05-16",9355.37,9355.37,9355.37,9355.37,0],["2022-05-17",9692.5,9692.5,9692.5,9692.5,100],["2022-05-18",9861.06,9861.06,9861.06,9861.06,100],["2022-05-19",9861.06,9861.06,9861.06,9861.06,0],["2022-05-20",9271.09,9271.09,9271.09,9271.09,200],["2022-05-23",8512.54,8849.67,8343.98,8343.98,2100],["2022-05-24",8343.98,8343.98,8343.98,8343.98,0],["2022-05-25",8343.98,8343.98,8343.98,8343.98,0],["2022-05-26",8343.98,8343.98,8343.98,8343.98,0],["2022-05-27",8343.98,8343.98,8343.98,8343.98,0],["2022-05-30",8849.67,8849.67,8849.67,8849.67,100],["2022-05-31",8849.67,8849.67,8849.67,8849.67,1000],["2022-06-01",8849.67,8849.67,8849.67,8849.67,2000],["2022-06-02",8849.67,8849.67,8849.67,8849.67,0],["2022-06-03",8849.67,8849.67,8849.67,8849.67,0],["2022-06-06",8849.67,8849.67,8849.67,8849.67,1500],["2022-06-07",8849.67,8849.67,8849.67,8849.67,0],["2022-06-08",8849.67,8849.67,8849.67,8849.67,0],["2022-06-09",8849.67,8849.67,8849.67,8849.67,0],["2022-06-10",8849.67,8849.67,8849.67,8849.67,4500],["2022-06-13",8849.67,8849.67,8849.67,8849.67,2500],["2022-06-14",8849.67,8849.67,8849.67,8849.67,3500],["2022-06-15",8849.67,8849.67,8849.67,8849.67,0],["2022-06-16",8849.67,8849.67,8849.67,8849.67,1000],["2022-06-17",8428.26,8428.26,8006.85,8006.85,2500],["2022-06-20",8006.85,8006.85,8006.85,8006.85,0],["2022-06-21",8006.85,8006.85,8006.85,8006.85,0],["2022-06-22",8006.85,8006.85,8006.85,8006.85,0],["2022-06-23",8006.85,8006.85,8006.85,8006.85,0],["2022-06-24",8681.11,8681.11,8681.11,8681.11,100],["2022-06-27",8681.11,8681.11,8681.11,8681.11,0],["2022-06-28",8681.11,8681.11,8681.11,8681.11,0],["2022-06-29",8006.85,8006.85,8006.85,8006.85,200],["2022-06-30",8681.11,8765.39,8681.11,8765.39,300],["2022-07-01",8596.83,8596.83,8596.83,8596.83,300],["2022-07-04",8428.26,8428.26,8428.26,8428.26,200],["2022-07-05",8428.26,8428.26,8428.26,8428.26,0],["2022-07-06",8428.26,8428.26,8428.26,8428.26,0],["2022-07-07",8428.26,8428.26,8428.26,8428.26,0],["2022-07-08",8428.26,8428.26,8428.26,8428.26,0],["2022-07-11",8428.26,8428.26,8428.26,8428.26,0],["2022-07-12",8428.26,8428.26,8428.26,8428.26,0],["2022-07-13",8428.26,8428.26,8428.26,8428.26,0],["2022-07-14",7585.43,7585.43,7585.43,7585.43,100],["2022-07-15",8343.98,8343.98,8343.98,8343.98,300],["2022-07-18",8343.98,8343.98,8343.98,8343.98,0],["2022-07-19",8343.98,8343.98,8343.98,8343.98,0],["2022-07-20",8343.98,8343.98,8343.98,8343.98,0],["2022-07-21",9018.24,9018.24,9018.24,9018.24,100],["2022-07-22",9018.24,9018.24,9018.24,9018.24,100],["2022-07-25",9018.24,9018.24,9018.24,9018.24,0],["2022-07-26",9018.24,9018.24,9018.24,9018.24,0],["2022-07-27",9018.24,9018.24,9018.24,9018.24,0],["2022-07-28",9018.24,9018.24,9018.24,9018.24,0],["2022-07-29",9018.24,9018.24,9018.24,9018.24,0],["2022-08-01",9018.24,9018.24,9018.24,9018.24,0],["2022-08-02",9018.24,9018.24,9018.24,9018.24,0],["2022-08-03",9018.24,9018.24,9018.24,9018.24,0],["2022-08-04",9018.24,9018.24,9018.24,9018.24,0],["2022-08-05",9018.24,9018.24,9018.24,9018.24,200],["2022-08-08",9018.24,9018.24,9018.24,9018.24,1000],["2022-08-09",9018.24,9018.24,9018.24,9018.24,3200],["2022-08-10",9018.24,9018.24,9018.24,9018.24,2600],["2022-08-11",9018.24,9018.24,9018.24,9018.24,0],["2022-08-12",9018.24,9018.24,9018.24,9018.24,0],["2022-08-15",8259.69,8259.69,8259.69,8259.69,100],["2022-08-16",9018.24,9018.24,9018.24,9018.24,200],["2022-08-17",9018.24,9018.24,9018.24,9018.24,0],["2022-08-18",9018.24,9018.24,9018.24,9018.24,0],["2022-08-19",9018.24,9018.24,9018.24,9018.24,0],["2022-08-22",9018.24,9018.24,9018.24,9018.24,0],["2022-08-23",9018.24,9018.24,9018.24,9018.24,1200],["2022-08-24",9018.24,9018.24,9018.24,9018.24,1200],["2022-08-25",9018.24,9018.24,9018.24,9018.24,2000],["2022-08-26",8175.41,9861.06,8175.41,9861.06,400],["2022-08-29",9861.06,9861.06,9861.06,9861.06,0],["2022-08-30",9861.06,9861.06,9861.06,9861.06,0],["2022-08-31",9861.06,9861.06,9861.06,9861.06,0],["2022-09-05",9692.5,9692.5,9692.5,9692.5,700],["2022-09-06",9692.5,9692.5,9692.5,9692.5,0],["2022-09-07",9692.5,9692.5,9692.5,9692.5,0],["2022-09-08",9692.5,9692.5,9692.5,9692.5,0],["2022-09-09",9692.5,9692.5,9692.5,9692.5,0],["2022-09-12",9692.5,9692.5,9692.5,9692.5,0],["2022-09-13",9692.5,9692.5,9692.5,9692.5,0],["2022-09-14",9692.5,9692.5,9692.5,9692.5,0],["2022-09-15",9692.5,9692.5,9692.5,9692.5,0],["2022-09-16",9692.5,9692.5,9692.5,9692.5,0],["2022-09-19",9692.5,9692.5,9692.5,9692.5,0],["2022-09-20",9692.5,9692.5,9692.5,9692.5,0],["2022-09-21",9692.5,9692.5,9692.5,9692.5,0],["2022-09-22",9692.5,9692.5,9692.5,9692.5,0],["2022-09-23",9692.5,9692.5,9692.5,9692.5,0],["2022-09-26",8849.67,8849.67,8849.67,8849.67,1100],["2022-09-27",8849.67,8849.67,8849.67,8849.67,400],["2022-09-28",8849.67,8849.67,8849.67,8849.67,0],["2022-09-29",8849.67,8849.67,8849.67,8849.67,500],["2022-09-30",8849.67,8849.67,8849.67,8849.67,500],["2022-10-03",8849.67,8849.67,8849.67,8849.67,0],["2022-10-04",8849.67,8849.67,8849.67,8849.67,0],["2022-10-05",8849.67,8849.67,8849.67,8849.67,0],["2022-10-06",8849.67,8849.67,8849.67,8849.67,0],["2022-10-07",8849.67,8849.67,8849.67,8849.67,200],["2022-10-10",8849.67,8849.67,8849.67,8849.67,0],["2022-10-11",8849.67,8849.67,8849.67,8849.67,0],["2022-10-12",8849.67,8849.67,8849.67,8849.67,0],["2022-10-13",8849.67,8849.67,8849.67,8849.67,0],["2022-10-14",8849.67,8849.67,8849.67,8849.67,0],["2022-10-17",8849.67,8849.67,8849.67,8849.67,0],["2022-10-18",8849.67,8849.67,8849.67,8849.67,0],["2022-10-19",8849.67,8849.67,8849.67,8849.67,0],["2022-10-20",8849.67,8849.67,8849.67,8849.67,0],["2022-10-21",8849.67,8849.67,8849.67,8849.67,0],["2022-10-24",8849.67,8849.67,8849.67,8849.67,0],["2022-10-25",8849.67,8849.67,8849.67,8849.67,0],["2022-10-26",8849.67,8849.67,8849.67,8849.67,0],["2022-10-27",8849.67,8849.67,8849.67,8849.67,0],["2022-10-28",8849.67,8849.67,8849.67,8849.67,100],["2022-10-31",8849.67,8849.67,8849.67,8849.67,0],["2022-11-01",8849.67,8849.67,8849.67,8849.67,0],["2022-11-02",8045.16,8045.16,8045.16,8045.16,100],["2022-11-03",8045.16,8045.16,8045.16,8045.16,0],["2022-11-04",8045.16,8045.16,8045.16,8045.16,0],["2022-11-07",8045.16,8045.16,8045.16,8045.16,0],["2022-11-08",8045.16,8045.16,8045.16,8045.16,0],["2022-11-09",8045.16,8045.16,8045.16,8045.16,0],["2022-11-10",8045.16,8045.16,8045.16,8045.16,0],["2022-11-11",8045.16,8045.16,8045.16,8045.16,0],["2022-11-14",8045.16,8045.16,8045.16,8045.16,0],["2022-11-15",8045.16,8045.16,8045.16,8045.16,0],["2022-11-16",8045.16,8045.16,8045.16,8045.16,0],["2022-11-17",8045.16,8045.16,8045.16,8045.16,0],["2022-11-18",8045.16,8045.16,8045.16,8045.16,0],["2022-11-21",8045.16,8045.16,8045.16,8045.16,0],["2022-11-22",8045.16,8045.16,8045.16,8045.16,0],["2022-11-23",8045.16,8045.16,8045.16,8045.16,0],["2022-11-24",7240.64,7240.64,7240.64,7240.64,1000],["2022-11-25",7240.64,7240.64,7240.64,7240.64,0],["2022-11-28",7240.64,7240.64,7240.64,7240.64,0],["2022-11-29",7240.64,7240.64,7240.64,7240.64,0],["2022-11-30",7240.64,7240.64,7240.64,7240.64,0],["2022-12-01",7240.64,7240.64,7240.64,7240.64,0],["2022-12-02",7598.2,7598.2,7598.2,7598.2,600],["2022-12-05",7598.2,7598.2,7598.2,7598.2,600],["2022-12-06",7598.2,7598.2,7598.2,7598.2,0],["2022-12-07",7598.2,7598.2,7598.2,7598.2,0],["2022-12-08",7598.2,7598.2,7598.2,7598.2,2000],["2022-12-09",7598.2,7598.2,7598.2,7598.2,100],["2022-12-12",7598.2,7598.2,7598.2,7598.2,0],["2022-12-13",7598.2,7598.2,7598.2,7598.2,2900],["2022-12-14",7598.2,7598.2,7598.2,7598.2,1500],["2022-12-15",7598.2,7598.2,7598.2,7598.2,2700],["2022-12-16",7598.2,7598.2,7598.2,7598.2,0],["2022-12-19",7598.2,7598.2,7598.2,7598.2,4100],["2022-12-20",7598.2,7598.2,7598.2,7598.2,0],["2022-12-21",7598.2,7598.2,7598.2,7598.2,0],["2022-12-22",7151.25,7151.25,6883.08,7061.86,3400],["2022-12-23",7061.86,7061.86,7061.86,7061.86,0],["2022-12-26",7061.86,7061.86,7061.86,7061.86,0],["2022-12-27",7061.86,7061.86,7061.86,7061.86,0],["2022-12-28",7061.86,7061.86,7061.86,7061.86,0],["2022-12-29",7061.86,7061.86,7061.86,7061.86,0],["2022-12-30",7061.86,7061.86,7061.86,7061.86,3000],["2023-01-03",7151.25,7151.25,7151.25,7151.25,2500],["2023-01-04",7598.2,7598.2,7598.2,7598.2,2600],["2023-01-05",7598.2,7598.2,7598.2,7598.2,0],["2023-01-06",7598.2,7598.2,7598.2,7598.2,0],["2023-01-09",7598.2,7598.2,7598.2,7598.2,0],["2023-01-10",7598.2,7598.2,7598.2,7598.2,2000],["2023-01-11",7598.2,7598.2,7598.2,7598.2,0],["2023-01-12",7598.2,7598.2,7598.2,7598.2,0],["2023-01-13",7598.2,7598.2,7598.2,7598.2,0],["2023-01-16",7598.2,7598.2,7598.2,7598.2,400],["2023-01-17",7598.2,7598.2,7598.2,7598.2,0],["2023-01-18",7598.2,7598.2,7598.2,7598.2,0],["2023-01-19",7598.2,7598.2,7598.2,7598.2,0],["2023-01-27",7598.2,7598.2,7598.2,7598.2,0],["2023-01-30",7598.2,7598.2,7598.2,7598.2,0],["2023-01-31",7598.2,7598.2,7598.2,7598.2,0],["2023-02-01",7598.2,7598.2,7598.2,7598.2,0],["2023-02-02",7598.2,7598.2,7598.2,7598.2,2300],["2023-02-03",7598.2,7598.2,7598.2,7598.2,0],["2023-02-06",7598.2,7598.2,7598.2,7598.2,0],["2023-02-07",7598.2,7598.2,7598.2,7598.2,0],["2023-02-08",7598.2,7598.2,7598.2,7598.2,0],["2023-02-09",7598.2,7598.2,7598.2,7598.2,0],["2023-02-10",7598.2,7598.2,7598.2,7598.2,0],["2023-02-13",7598.2,7598.2,7598.2,7598.2,0],["2023-02-14",7598.2,7598.2,7598.2,7598.2,0],["2023-02-15",7598.2,7598.2,7598.2,7598.2,0],["2023-02-16",7598.2,7598.2,7598.2,7598.2,0],["2023-02-17",7598.2,7598.2,7598.2,7598.2,0],["2023-02-20",7687.59,8313.33,7687.59,8313.33,200],["2023-02-21",8313.33,8849.67,8313.33,8849.67,1500],["2023-02-22",8849.67,8849.67,8849.67,8849.67,0],["2023-02-23",8849.67,8849.67,8849.67,8849.67,0],["2023-02-24",8849.67,8849.67,8849.67,8849.67,0],["2023-02-27",9654.19,9654.19,9654.19,9654.19,100],["2023-02-28",9475.41,9475.41,9475.41,9475.41,700],["2023-03-01",8939.06,8939.06,8939.06,8939.06,100],["2023-03-02",8939.06,8939.06,8939.06,8939.06,0],["2023-03-03",8939.06,8939.06,8939.06,8939.06,0],["2023-03-06",8939.06,8939.06,8939.06,8939.06,0],["2023-03-07",9832.97,9832.97,9832.97,9832.97,100],["2023-03-08",9832.97,9832.97,9832.97,9832.97,0],["2023-03-09",10548.1,10548.1,10548.1,10548.1,100],["2023-03-10",10548.1,10548.1,10548.1,10548.1,0],["2023-03-13",9564.8,10279.92,9564.8,10279.92,5100],["2023-03-14",10279.92,10279.92,10279.92,10279.92,0],["2023-03-15",10279.92,10279.92,10279.92,10279.92,0],["2023-03-16",10279.92,10279.92,10279.92,10279.92,0],["2023-03-17",10279.92,10279.92,10279.92,10279.92,0],["2023-03-20",9386.02,9386.02,9386.02,9386.02,100],["2023-03-21",9386.02,9386.02,9386.02,9386.02,0],["2023-03-22",9386.02,9386.02,9386.02,9386.02,0],["2023-03-23",9386.02,9386.02,9386.02,9386.02,0],["2023-03-24",9386.02,9386.02,9386.02,9386.02,0],["2023-03-27",8492.11,8492.11,8492.11,8492.11,200],["2023-03-28",8492.11,8492.11,8492.11,8492.11,0],["2023-03-29",9296.63,9296.63,9296.63,9296.63,100],["2023-03-30",9296.63,9296.63,9296.63,9296.63,0],["2023-03-31",10101.14,10101.14,10101.14,10101.14,100],["2023-04-03",10101.14,10101.14,10101.14,10101.14,0],["2023-04-04",10101.14,10101.14,10101.14,10101.14,0],["2023-04-05",10995.05,10995.05,10995.05,10995.05,100],["2023-04-06",10995.05,10995.05,10995.05,10995.05,0],["2023-04-07",10995.05,10995.05,10995.05,10995.05,0],["2023-04-10",10995.05,10995.05,10995.05,10995.05,0],["2023-04-11",10995.05,10995.05,10995.05,10995.05,0],["2023-04-12",9922.36,9922.36,9922.36,9922.36,500],["2023-04-13",8939.06,8939.06,8939.06,8939.06,500],["2023-04-14",8223.94,8402.72,8045.16,8402.72,8700],["2023-04-17",9207.24,9207.24,9207.24,9207.24,100],["2023-04-18",9207.24,9207.24,9207.24,9207.24,0],["2023-04-19",9207.24,9207.24,9207.24,9207.24,0],["2023-04-20",9207.24,9207.24,9207.24,9207.24,0],["2023-04-21",9207.24,9207.24,9207.24,9207.24,0],["2023-04-24",9207.24,9207.24,9207.24,9207.24,0],["2023-04-25",8313.33,9743.58,8313.33,9743.58,200],["2023-04-26",9743.58,9743.58,9743.58,9743.58,0],["2023-04-27",9832.97,9832.97,9832.97,9832.97,100],["2023-04-28",10726.88,10726.88,10726.88,10726.88,100],["2023-05-04",10726.88,10726.88,10726.88,10726.88,0],["2023-05-05",10726.88,10726.88,10726.88,10726.88,0],["2023-05-08",9654.19,11799.56,9654.19,9654.19,3400],["2023-05-09",9654.19,9654.19,9654.19,9654.19,0],["2023-05-10",10548.1,10548.1,8760.28,8760.28,300],["2023-05-11",9564.8,9564.8,9564.8,9564.8,100],["2023-05-12",9564.8,9564.8,9564.8,9564.8,0],["2023-05-15",10458.7,10458.7,10458.7,10458.7,100],["2023-05-16",9475.41,9475.41,9475.41,9475.41,2800],["2023-05-17",9296.63,9296.63,9296.63,9296.63,400],["2023-05-18",9296.63,9296.63,9296.63,9296.63,0],["2023-05-19",10190.53,10190.53,9475.41,9475.41,500],["2023-05-22",9475.41,9475.41,9475.41,9475.41,0],["2023-05-23",9475.41,9475.41,9475.41,9475.41,0],["2023-05-24",9475.41,9475.41,9475.41,9475.41,0],["2023-05-25",9475.41,9475.41,9475.41,9475.41,100],["2023-05-26",10369.31,10369.31,10369.31,10369.31,100],["2023-05-29",10369.31,10369.31,10369.31,10369.31,0],["2023-05-30",9386.02,9386.02,9386.02,9386.02,1600],["2023-05-31",10279.92,10279.92,9386.02,9386.02,14000],["2023-06-01",9386.02,9386.02,9386.02,9386.02,0],["2023-06-02",9386.02,9386.02,9386.02,9386.02,0],["2023-06-05",10279.92,10279.92,10279.92,10279.92,100],["2023-06-06",10279.92,10279.92,10279.92,10279.92,0],["2023-06-07",10279.92,10279.92,10279.92,10279.92,0],["2023-06-08",10279.92,10279.92,10279.92,10279.92,100],["2023-06-09",10279.92,10279.92,10279.92,10279.92,0],["2023-06-12",10279.92,10279.92,9296.63,9296.63,300],["2023-06-13",10190.53,10190.53,10190.53,10190.53,200],["2023-06-14",9207.24,9207.24,9207.24,9207.24,1100],["2023-06-15",10101.14,10101.14,9386.02,9475.41,800],["2023-06-16",9475.41,9475.41,9475.41,9475.41,0],["2023-06-19",9475.41,9475.41,9475.41,9475.41,0],["2023-06-20",10369.31,10369.31,9475.41,9475.41,200],["2023-06-21",9475.41,9475.41,9475.41,9475.41,0],["2023-06-22",10369.31,10369.31,9475.41,9475.41,300],["2023-06-23",10369.31,10369.31,10279.92,10279.92,200],["2023-06-26",10279.92,10279.92,10279.92,10279.92,200],["2023-06-27",10279.92,10279.92,10279.92,10279.92,300],["2023-06-28",10279.92,10279.92,10279.92,10279.92,0],["2023-06-29",11263.22,11263.22,11263.22,11263.22,100],["2023-06-30",11263.22,11263.22,11263.22,11263.22,0],["2023-07-03",11084.44,11084.44,10726.88,10726.88,500],["2023-07-04",10726.88,10726.88,10726.88,10726.88,0],["2023-07-05",10726.88,10726.88,10726.88,10726.88,0],["2023-07-06",10726.88,10726.88,10726.88,10726.88,200],["2023-07-07",10726.88,10726.88,10726.88,10726.88,0],["2023-07-10",10726.88,10726.88,10726.88,10726.88,0],["2023-07-11",10726.88,10726.88,10726.88,10726.88,0],["2023-07-12",10726.88,10726.88,10726.88,10726.88,0],["2023-07-13",10726.88,10726.88,10726.88,10726.88,0],["2023-07-14",10726.88,10726.88,10726.88,10726.88,0],["2023-07-17",10726.88,10726.88,10726.88,10726.88,0],["2023-07-18",10726.88,10726.88,10726.88,10726.88,0],["2023-07-19",10726.88,10726.88,10726.88,10726.88,0],["2023-07-20",10726.88,10726.88,10726.88,10726.88,0],["2023-07-21",9832.97,9832.97,9832.97,9832.97,100],["2023-07-24",9832.97,9832.97,9832.97,9832.97,1000],["2023-07-25",9832.97,9832.97,9832.97,9832.97,0],["2023-07-26",9832.97,9832.97,9832.97,9832.97,0],["2023-07-27",10816.27,10816.27,10816.27,10816.27,100],["2023-07-28",10816.27,10816.27,10816.27,10816.27,0],["2023-07-31",10816.27,10816.27,10816.27,10816.27,0],["2023-08-01",10816.27,10816.27,10816.27,10816.27,0],["2023-08-02",10816.27,10816.27,10816.27,10816.27,0],["2023-08-03",9832.97,9832.97,9832.97,9832.97,2000],["2023-08-04",9832.97,9832.97,9832.97,9832.97,0],["2023-08-07",10816.27,10816.27,10726.88,10726.88,1100],["2023-08-08",10726.88,10726.88,10726.88,10726.88,0],["2023-08-09",10726.88,10726.88,10726.88,10726.88,0],["2023-08-10",9922.36,9922.36,9654.19,9832.97,3600],["2023-08-11",9654.19,9654.19,9654.19,9654.19,100],["2023-08-14",9654.19,9654.19,9654.19,9654.19,3400],["2023-08-15",9654.19,9654.19,9654.19,9654.19,0],["2023-08-16",10458.7,10458.7,10458.7,10458.7,100],["2023-08-17",9475.41,9475.41,9475.41,9475.41,1100],["2023-08-18",10279.92,10279.92,9832.97,9832.97,200],["2023-08-21",9832.97,9832.97,9832.97,9832.97,0],["2023-08-22",9832.97,9832.97,9832.97,9832.97,0],["2023-08-23",8939.06,8939.06,8939.06,8939.06,100],["2023-08-24",9832.97,9832.97,9832.97,9832.97,200],["2023-08-25",9832.97,9832.97,9832.97,9832.97,500],["2023-08-28",9832.97,9832.97,9832.97,9832.97,0],["2023-08-29",10816.27,10816.27,10816.27,10816.27,100],["2023-08-30",10816.27,10816.27,10816.27,10816.27,0],["2023-08-31",10816.27,10816.27,10816.27,10816.27,0],["2023-09-05",10816.27,10816.27,10816.27,10816.27,0],["2023-09-06",10816.27,10816.27,10816.27,10816.27,0],["2023-09-07",10816.27,10816.27,10816.27,10816.27,0],["2023-09-08",10726.88,10726.88,10726.88,10726.88,100],["2023-09-11",10726.88,10726.88,10726.88,10726.88,0],["2023-09-12",10726.88,10726.88,10726.88,10726.88,0],["2023-09-13",10726.88,10726.88,10726.88,10726.88,0],["2023-09-14",10726.88,10726.88,10726.88,10726.88,0],["2023-09-15",9654.19,9654.19,9654.19,9654.19,100],["2023-09-18",10279.92,10279.92,10279.92,10279.92,100],["2023-09-19",10279.92,10279.92,10279.92,10279.92,0],["2023-09-20",10279.92,10279.92,10279.92,10279.92,0],["2023-09-21",10279.92,10279.92,10279.92,10279.92,0],["2023-09-22",10279.92,10279.92,10101.14,10101.14,300],["2023-09-25",10101.14,10101.14,10101.14,10101.14,0],["2023-09-26",10279.92,10279.92,10279.92,10279.92,200],["2023-09-27",10279.92,10279.92,10279.92,10279.92,0],["2023-09-28",9296.63,9386.02,9296.63,9386.02,300],["2023-09-29",9386.02,9386.02,9386.02,9386.02,0],["2023-10-02",9386.02,9386.02,9386.02,9386.02,0],["2023-10-03",9386.02,9386.02,9386.02,9386.02,0],["2023-10-04",9386.02,9386.02,9386.02,9386.02,0],["2023-10-05",9386.02,9386.02,9386.02,9386.02,0],["2023-10-06",9386.02,9386.02,9386.02,9386.02,0],["2023-10-09",9386.02,9386.02,9386.02,9386.02,0],["2023-10-10",9386.02,9386.02,9386.02,9386.02,0],["2023-10-11",9386.02,9386.02,9386.02,9386.02,0],["2023-10-12",9386.02,9386.02,9386.02,9386.02,100],["2023-10-13",10239.29,10239.29,10239.29,10239.29,100],["2023-10-16",10239.29,10239.29,10239.29,10239.29,0],["2023-10-17",10239.29,10239.29,10239.29,10239.29,0],["2023-10-18",11187.37,11187.37,11187.37,11187.37,100],["2023-10-19",11187.37,11187.37,11187.37,11187.37,0],["2023-10-20",11187.37,11187.37,11187.37,11187.37,0],["2023-10-23",10808.14,10808.14,10808.14,10808.14,100],["2023-10-24",10808.14,10808.14,10808.14,10808.14,0],["2023-10-25",10808.14,10808.14,10808.14,10808.14,0],["2023-10-26",10808.14,10808.14,10808.14,10808.14,0],["2023-10-27",11851.03,11851.03,11851.03,11851.03,100],["2023-10-30",11851.03,11851.03,11851.03,11851.03,0],["2023-10-31",11851.03,11851.03,11851.03,11851.03,0],["2023-11-01",11851.03,11851.03,11851.03,11851.03,0],["2023-11-02",11851.03,11851.03,11851.03,11851.03,0],["2023-11-03",11851.03,11851.03,11851.03,11851.03,0],["2023-11-06",11566.61,11566.61,10713.33,10713.33,1000],["2023-11-07",10713.33,10713.33,10713.33,10713.33,0],["2023-11-08",10618.52,10618.52,10618.52,10618.52,20500],["2023-11-09",10618.52,10618.52,10618.52,10618.52,300],["2023-11-10",10618.52,10618.52,10618.52,10618.52,300],["2023-11-13",10618.52,10618.52,10618.52,10618.52,0],["2023-11-14",10618.52,10618.52,10618.52,10618.52,0],["2023-11-15",10618.52,10618.52,10618.52,10618.52,0],["2023-11-16",10618.52,10618.52,10618.52,10618.52,0],["2023-11-17",10618.52,10618.52,10618.52,10618.52,0],["2023-11-20",10618.52,10618.52,10618.52,10618.52,0],["2023-11-21",10618.52,10618.52,10618.52,10618.52,0],["2023-11-22",10618.52,10618.52,10618.52,10618.52,0],["2023-11-23",10618.52,10618.52,10618.52,10618.52,0],["2023-11-24",10618.52,10618.52,10618.52,10618.52,0],["2023-11-27",11661.42,11661.42,11661.42,11661.42,100],["2023-11-28",10523.72,10523.72,10523.72,10523.72,1200],["2023-11-29",10523.72,10523.72,10523.72,10523.72,0],["2023-11-30",10523.72,10523.72,10523.72,10523.72,0],["2023-12-01",10523.72,10523.72,10523.72,10523.72,0],["2023-12-04",10523.72,10523.72,10523.72,10523.72,0],["2023-12-05",10523.72,10523.72,10523.72,10523.72,0],["2023-12-06",10523.72,10523.72,10523.72,10523.72,0],["2023-12-07",10523.72,10523.72,10523.72,10523.72,0],["2023-12-08",10523.72,10523.72,10523.72,10523.72,0],["2023-12-11",10618.52,10618.52,10618.52,10618.52,1100],["2023-12-12",10618.52,10618.52,10618.52,10618.52,0],["2023-12-13",10618.52,10618.52,10618.52,10618.52,0],["2023-12-14",9575.63,9575.63,9575.63,9575.63,100],["2023-12-15",10523.72,10523.72,10523.72,10523.72,100],["2023-12-18",10523.72,10523.72,10523.72,10523.72,0],["2023-12-19",9480.83,9480.83,9480.83,9480.83,200],["2023-12-20",10428.91,10428.91,10428.91,10428.91,200],["2023-12-21",10428.91,10428.91,10428.91,10428.91,0],["2023-12-22",11471.8,11471.8,11471.8,11471.8,100],["2023-12-25",10334.1,10334.1,10334.1,10334.1,100],["2023-12-26",10334.1,10334.1,10334.1,10334.1,0],["2023-12-27",10334.1,10334.1,10334.1,10334.1,0],["2023-12-28",11282.18,11282.18,11282.18,11282.18,100],["2023-12-29",11282.18,11282.18,11282.18,11282.18,0],["2024-01-02",11282.18,11282.18,11282.18,11282.18,0],["2024-01-03",11282.18,11282.18,11282.18,11282.18,0],["2024-01-04",11282.18,11282.18,11282.18,11282.18,0],["2024-01-05",11282.18,11282.18,11282.18,11282.18,0],["2024-01-08",10239.29,10239.29,10239.29,10239.29,100],["2024-01-09",11187.37,11187.37,9291.21,9291.21,1100],["2024-01-10",10144.48,10144.48,9386.02,9386.02,200],["2024-01-11",10144.48,10144.48,10144.48,10144.48,100],["2024-01-12",9954.87,9954.87,9954.87,9954.87,100],["2024-01-15",9954.87,9954.87,9954.87,9954.87,0],["2024-01-16",9480.83,9480.83,9480.83,9480.83,100],["2024-01-17",9480.83,9480.83,9480.83,9480.83,0],["2024-01-18",8532.74,8532.74,8532.74,8532.74,400],["2024-01-19",9386.02,9386.02,9101.59,9101.59,300],["2024-01-22",9101.59,9101.59,9006.78,9006.78,10200],["2024-01-23",9006.78,9006.78,9006.78,9006.78,0],["2024-01-24",8911.98,8911.98,8911.98,8911.98,2000],["2024-01-25",8722.36,8911.98,8722.36,8911.98,5800],["2024-01-26",8911.98,8911.98,8911.98,8911.98,3900],["2024-01-29",8911.98,8911.98,8911.98,8911.98,1000],["2024-01-30",8911.98,8911.98,8911.98,8911.98,0],["2024-01-31",8911.98,8911.98,8911.98,8911.98,0],["2024-02-01",8911.98,8911.98,8911.98,8911.98,0],["2024-02-02",8911.98,8911.98,8911.98,8911.98,1100],["2024-02-05",8911.98,8911.98,8911.98,8911.98,0],["2024-02-06",8911.98,8911.98,8911.98,8911.98,0],["2024-02-07",8911.98,8911.98,8911.98,8911.98,0],["2024-02-15",8911.98,8911.98,8911.98,8911.98,0],["2024-02-16",8911.98,8911.98,8911.98,8911.98,0],["2024-02-19",8911.98,8911.98,8911.98,8911.98,0],["2024-02-20",8058.7,9196.4,8058.7,9196.4,900],["2024-02-21",8343.13,8343.13,8343.13,8343.13,400],["2024-02-22",8532.74,8532.74,8532.74,8532.74,100],["2024-02-23",7774.28,7774.28,7679.47,7679.47,1200],["2024-02-26",7774.28,7774.28,7774.28,7774.28,200],["2024-02-27",7774.28,7774.28,7774.28,7774.28,0],["2024-02-28",7774.28,7774.28,7774.28,7774.28,0],["2024-02-29",7774.28,7774.28,7774.28,7774.28,0],["2024-03-01",7774.28,7774.28,7774.28,7774.28,0],["2024-03-04",7774.28,7774.28,7774.28,7774.28,0],["2024-03-05",7774.28,7774.28,7774.28,7774.28,100],["2024-03-06",7774.28,7774.28,7774.28,7774.28,0],["2024-03-07",8437.93,8437.93,8437.93,8437.93,100],["2024-03-08",8343.13,8343.13,7679.47,7679.47,700],["2024-03-11",7774.28,7774.28,7774.28,7774.28,100],["2024-03-12",7774.28,7774.28,7774.28,7774.28,0],["2024-03-13",7869.08,7869.08,7869.08,7869.08,100],["2024-03-14",7869.08,7869.08,7869.08,7869.08,0],["2024-03-15",7869.08,7869.08,7869.08,7869.08,0],["2024-03-18",7869.08,7869.08,7869.08,7869.08,0],["2024-03-19",7869.08,7869.08,7869.08,7869.08,0],["2024-03-20",7869.08,7869.08,7869.08,7869.08,700],["2024-03-21",7869.08,7869.08,7869.08,7869.08,0],["2024-03-22",7679.47,7679.47,7679.47,7679.47,300],["2024-03-25",7679.47,7679.47,7679.47,7679.47,0],["2024-03-26",7679.47,7679.47,7679.47,7679.47,0],["2024-03-27",7679.47,7679.47,7679.47,7679.47,1200],["2024-03-28",7679.47,7679.47,7679.47,7679.47,0],["2024-03-29",7679.47,7679.47,7679.47,7679.47,0],["2024-04-01",7679.47,7679.47,7679.47,7679.47,400],["2024-04-02",7679.47,7679.47,7679.47,7679.47,100],["2024-04-03",7679.47,7679.47,7679.47,7679.47,0],["2024-04-04",7679.47,7679.47,7679.47,7679.47,0],["2024-04-05",8437.93,8437.93,8437.93,8437.93,100],["2024-04-08",8437.93,8437.93,8437.93,8437.93,0],["2024-04-09",7679.47,7679.47,7679.47,7679.47,100],["2024-04-10",7679.47,7679.47,7679.47,7679.47,0],["2024-04-11",7679.47,7679.47,7679.47,7679.47,0],["2024-04-12",7679.47,7679.47,7679.47,7679.47,0],["2024-04-15",7679.47,7679.47,7679.47,7679.47,0],["2024-04-16",7679.47,7679.47,7679.47,7679.47,0],["2024-04-17",8437.93,8437.93,8437.93,8437.93,100],["2024-04-19",7679.47,7679.47,7679.47,7679.47,100],["2024-04-22",8437.93,8437.93,6921.0,6921.0,200],["2024-04-23",6921.0,6921.0,6921.0,6921.0,0],["2024-04-24",6921.0,6921.0,6921.0,6921.0,0],["2024-04-25",6921.0,6921.0,6921.0,6921.0,0],["2024-04-26",6921.0,6921.0,6921.0,6921.0,0],["2024-05-02",6921.0,6921.0,6921.0,6921.0,0],["2024-05-03",6921.0,6921.0,6921.0,6921.0,0],["2024-05-06",6921.0,6921.0,6921.0,6921.0,0],["2024-05-07",6921.0,6921.0,6921.0,6921.0,0],["2024-05-08",6921.0,6921.0,6921.0,6921.0,0],["2024-05-09",6921.0,6921.0,6921.0,6921.0,0],["2024-05-10",6921.0,6921.0,6921.0,6921.0,0],["2024-05-13",6921.0,6921.0,6921.0,6921.0,0],["2024-05-14",6921.0,6921.0,6921.0,6921.0,0],["2024-05-15",6921.0,6921.0,6921.0,6921.0,0],["2024-05-16",7584.66,7584.66,7110.62,7110.62,900],["2024-05-17",7110.62,7110.62,7110.62,7110.62,0],["2024-05-20",7110.62,7110.62,7110.62,7110.62,0],["2024-05-21",7110.62,7110.62,7110.62,7110.62,0],["2024-05-22",7110.62,7110.62,7110.62,7110.62,0],["2024-05-23",7110.62,7110.62,7110.62,7110.62,0],["2024-05-24",7110.62,7110.62,7110.62,7110.62,0],["2024-05-27",7110.62,7110.62,7110.62,7110.62,0],["2024-05-28",7110.62,7110.62,7110.62,7110.62,0],["2024-05-29",7110.62,7110.62,7110.62,7110.62,0],["2024-05-30",7110.62,7110.62,7110.62,7110.62,0],["2024-05-31",7110.62,7110.62,7110.62,7110.62,0],["2024-06-03",7110.62,7110.62,7110.62,7110.62,0],["2024-06-04",7110.62,7110.62,7110.62,7110.62,0],["2024-06-05",7110.62,7110.62,7110.62,7110.62,0],["2024-06-06",7110.62,7110.62,7110.62,7110.62,0],["2024-06-07",7110.62,7110.62,7110.62,7110.62,0],["2024-06-10",7774.28,7774.28,7774.28,7774.28,3800],["2024-06-11",8532.74,8532.74,8532.74,8532.74,300],["2024-06-12",9386.02,9386.02,9386.02,9386.02,1100],["2024-06-13",9386.02,9386.02,9386.02,9386.02,500],["2024-06-14",9860.06,9860.06,9860.06,9860.06,100],["2024-06-17",9480.83,9480.83,8911.98,8911.98,1700],["2024-06-18",8911.98,8911.98,8911.98,8911.98,100],["2024-06-19",9386.02,9386.02,9386.02,9386.02,300],["2024-06-20",9386.02,9386.02,9386.02,9386.02,0],["2024-06-21",8532.74,9386.02,8532.74,9386.02,300],["2024-06-24",9386.02,9386.02,9386.02,9386.02,0],["2024-06-25",9386.02,9386.02,9386.02,9386.02,0],["2024-06-26",9386.02,9386.02,9386.02,9386.02,0],["2024-06-27",9386.02,9386.02,9386.02,9386.02,0],["2024-06-28",9386.02,9386.02,9386.02,9386.02,0],["2024-07-01",9386.02,9386.02,9006.78,9386.02,11100],["2024-07-02",9386.02,9386.02,9386.02,9386.02,1500],["2024-07-03",10239.29,10239.29,10239.29,10239.29,100],["2024-07-04",10239.29,10239.29,10239.29,10239.29,0],["2024-07-05",9386.02,9386.02,9386.02,9386.02,1000],["2024-07-08",10239.29,10239.29,10049.67,10049.67,400],["2024-07-09",10049.67,10049.67,10049.67,10049.67,0],["2024-07-10",10049.67,10049.67,10049.67,10049.67,1000],["2024-07-11",9101.59,9101.59,9101.59,9101.59,400],["2024-07-12",9954.87,9954.87,8722.36,8817.17,700],["2024-07-15",9670.44,9670.44,9670.44,9670.44,100],["2024-07-16",9670.44,9670.44,9670.44,9670.44,0],["2024-07-17",9670.44,9670.44,9670.44,9670.44,0],["2024-07-18",9670.44,9670.44,9670.44,9670.44,0],["2024-07-19",9670.44,9670.44,9670.44,9670.44,0],["2024-07-22",9670.44,9670.44,9670.44,9670.44,100],["2024-07-23",9670.44,9670.44,9670.44,9670.44,0],["2024-07-24",9670.44,9670.44,9670.44,9670.44,0],["2024-07-25",8817.17,8817.17,8817.17,8817.17,100],["2024-07-26",9670.44,9670.44,9670.44,9670.44,100],["2024-07-29",9670.44,9670.44,9670.44,9670.44,0],["2024-07-30",9670.44,9670.44,9670.44,9670.44,0],["2024-07-31",9670.44,9670.44,9670.44,9670.44,0],["2024-08-01",9670.44,9670.44,9670.44,9670.44,0],["2024-08-02",9670.44,9670.44,9670.44,9670.44,0],["2024-08-05",9670.44,9670.44,9670.44,9670.44,0],["2024-08-06",9670.44,9670.44,9670.44,9670.44,0],["2024-08-07",9670.44,9670.44,9291.21,9291.21,400],["2024-08-08",9291.21,9291.21,9291.21,9291.21,0],["2024-08-09",9101.59,9196.4,9101.59,9196.4,1100],["2024-08-12",9196.4,9196.4,9196.4,9196.4,0],["2024-08-13",10049.67,10049.67,10049.67,10049.67,100],["2024-08-14",9101.59,9101.59,9101.59,9101.59,100],["2024-08-15",9954.87,9954.87,9954.87,9954.87,100],["2024-08-16",9954.87,9954.87,9954.87,9954.87,0],["2024-08-19",9954.87,9954.87,9954.87,9954.87,0],["2024-08-20",9291.21,9291.21,9291.21,9291.21,100],["2024-08-21",9291.21,9291.21,9291.21,9291.21,0],["2024-08-22",9196.4,9291.21,9196.4,9291.21,1500],["2024-08-23",9291.21,9291.21,9291.21,9291.21,0],["2024-08-26",9291.21,9291.21,9291.21,9291.21,0],["2024-08-27",9291.21,9291.21,9291.21,9291.21,0],["2024-08-28",9291.21,9291.21,9291.21,9291.21,0],["2024-08-29",9291.21,9291.21,9291.21,9291.21,0],["2024-08-30",9291.21,9291.21,9291.21,9291.21,0],["2024-09-04",9389.01,9389.01,9389.01,9389.01,200],["2024-09-05",9389.01,9389.01,9389.01,9389.01,0],["2024-09-06",9389.01,9389.01,9389.01,9389.01,0],["2024-09-09",9389.01,9389.01,9389.01,9389.01,0],["2024-09-10",9389.01,9389.01,9389.01,9389.01,0],["2024-09-11",9389.01,9389.01,9389.01,9389.01,100],["2024-09-12",9389.01,9389.01,9389.01,9389.01,0],["2024-09-13",9389.01,9389.01,9389.01,9389.01,0],["2024-09-16",9389.01,9389.01,9389.01,9389.01,0],["2024-09-17",9389.01,9389.01,9389.01,9389.01,0],["2024-09-18",9389.01,9389.01,9389.01,9389.01,3100],["2024-09-19",9389.01,9389.01,9389.01,9389.01,0],["2024-09-20",9389.01,9389.01,9389.01,9389.01,0],["2024-09-23",8900.0,10269.23,8900.0,10269.23,1500],["2024-09-24",10269.23,10269.23,10269.23,10269.23,0],["2024-09-25",9291.21,9291.21,9291.21,9291.21,1000],["2024-09-26",9291.21,9291.21,9291.21,9291.21,0],["2024-09-27",8410.99,9486.81,8410.99,9486.81,600],["2024-09-30",9486.81,9486.81,9486.81,9486.81,0],["2024-10-01",9486.81,9486.81,9486.81,9486.81,0],["2024-10-02",9486.81,9486.81,9486.81,9486.81,0],["2024-10-03",9486.81,9486.81,9486.81,9486.81,0],["2024-10-04",9486.81,9486.81,9486.81,9486.81,0],["2024-10-07",9486.81,9486.81,9486.81,9486.81,0],["2024-10-08",9486.81,9486.81,9486.81,9486.81,0],["2024-10-09",9486.81,9486.81,9486.81,9486.81,0],["2024-10-10",9486.81,9486.81,9486.81,9486.81,0],["2024-10-11",9486.81,9486.81,9486.81,9486.81,0],["2024-10-14",9584.62,9584.62,9584.62,9584.62,500],["2024-10-15",9584.62,9584.62,9584.62,9584.62,5700],["2024-10-16",9584.62,9584.62,9584.62,9584.62,4000],["2024-10-17",9584.62,9584.62,9584.62,9584.62,2700],["2024-10-18",9584.62,9584.62,9584.62,9584.62,0],["2024-10-21",9584.62,9584.62,9584.62,9584.62,0],["2024-10-22",9584.62,9584.62,9584.62,9584.62,0],["2024-10-23",9584.62,9584.62,9584.62,9584.62,0],["2024-10-24",9584.62,9584.62,9584.62,9584.62,0],["2024-10-25",9584.62,9584.62,9584.62,9584.62,0],["2024-10-28",9584.62,9584.62,9584.62,9584.62,0],["2024-10-29",9584.62,9584.62,9584.62,9584.62,0],["2024-10-30",8704.4,8704.4,8704.4,8704.4,300],["2024-10-31",9291.21,9291.21,9291.21,9291.21,200],["2024-11-01",8802.2,8802.2,8802.2,8802.2,1200],["2024-11-04",7921.98,7921.98,7921.98,7921.98,3300],["2024-11-05",8704.4,8704.4,8313.19,8313.19,2600],["2024-11-06",9095.6,9095.6,9095.6,9095.6,100],["2024-11-07",9095.6,9095.6,9095.6,9095.6,0],["2024-11-08",9095.6,9095.6,9095.6,9095.6,0],["2024-11-11",9095.6,9095.6,9095.6,9095.6,0],["2024-11-12",9095.6,9095.6,9095.6,9095.6,0],["2024-11-13",9095.6,9095.6,9095.6,9095.6,0],["2024-11-14",8997.8,8997.8,8997.8,8997.8,100],["2024-11-15",8997.8,8997.8,8997.8,8997.8,0],["2024-11-18",8997.8,8997.8,8997.8,8997.8,0],["2024-11-19",8997.8,8997.8,8997.8,8997.8,0],["2024-11-20",8997.8,8997.8,8997.8,8997.8,0],["2024-11-21",8997.8,8997.8,8997.8,8997.8,0],["2024-11-22",9486.81,9878.02,9486.81,9878.02,500],["2024-11-25",9878.02,9878.02,9878.02,9878.02,0],["2024-11-26",8900.0,8900.0,8900.0,8900.0,400],["2024-11-27",8900.0,8900.0,8900.0,8900.0,200],["2024-11-28",8900.0,8900.0,8900.0,8900.0,0],["2024-11-29",8900.0,8900.0,8900.0,8900.0,0],["2024-12-02",8900.0,8900.0,8900.0,8900.0,0],["2024-12-03",8313.19,8313.19,8313.19,8313.19,200],["2024-12-04",9095.6,9095.6,9095.6,9095.6,100],["2024-12-05",9095.6,9095.6,9095.6,9095.6,0],["2024-12-06",9095.6,9095.6,9095.6,9095.6,0],["2024-12-09",9095.6,9095.6,9095.6,9095.6,0],["2024-12-10",9095.6,9095.6,9095.6,9095.6,0],["2024-12-11",9095.6,9095.6,9095.6,9095.6,0],["2024-12-12",9095.6,9095.6,9095.6,9095.6,0],["2024-12-13",9095.6,9095.6,9095.6,9095.6,0],["2024-12-16",9095.6,9095.6,9095.6,9095.6,0],["2024-12-17",9095.6,9095.6,9095.6,9095.6,0],["2024-12-18",8802.2,8802.2,8802.2,8802.2,500],["2024-12-19",9682.42,9682.42,9682.42,9682.42,100],["2024-12-20",9682.42,9682.42,9682.42,9682.42,0],["2024-12-23",9682.42,9682.42,9682.42,9682.42,0],["2024-12-24",9682.42,9682.42,9682.42,9682.42,0],["2024-12-25",9682.42,9682.42,9682.42,9682.42,0],["2024-12-26",9682.42,9682.42,9682.42,9682.42,0],["2024-12-27",9682.42,9682.42,9682.42,9682.42,0],["2024-12-30",9682.42,9682.42,9682.42,9682.42,0],["2024-12-31",9682.42,9682.42,9682.42,9682.42,0],["2025-01-02",9682.42,9682.42,9682.42,9682.42,0],["2025-01-03",9682.42,9682.42,9682.42,9682.42,0],["2025-01-06",9682.42,9682.42,9682.42,9682.42,0],["2025-01-07",9682.42,9682.42,9682.42,9682.42,0],["2025-01-08",9682.42,9682.42,9682.42,9682.42,0],["2025-01-09",9682.42,9682.42,9682.42,9682.42,0],["2025-01-10",9682.42,9682.42,9682.42,9682.42,0],["2025-01-13",9682.42,9682.42,9682.42,9682.42,0],["2025-01-14",9682.42,9682.42,9682.42,9682.42,0],["2025-01-15",9682.42,9682.42,9682.42,9682.42,0],["2025-01-16",9682.42,9682.42,9682.42,9682.42,0],["2025-01-17",9682.42,9682.42,9682.42,9682.42,0],["2025-01-20",9682.42,9682.42,9682.42,9682.42,0],["2025-01-21",9682.42,9682.42,9682.42,9682.42,0],["2025-01-22",9682.42,9682.42,9682.42,9682.42,0],["2025-01-23",9682.42,9682.42,9682.42,9682.42,0],["2025-01-24",9682.42,9682.42,9682.42,9682.42,0],["2025-02-03",9682.42,9682.42,9682.42,9682.42,0],["2025-02-04",9682.42,9682.42,9682.42,9682.42,0],["2025-02-05",9682.42,9682.42,9682.42,9682.42,0],["2025-02-06",9682.42,9682.42,9682.42,9682.42,0],["2025-02-07",9682.42,9682.42,9682.42,9682.42,0],["2025-02-10",9682.42,9682.42,9682.42,9682.42,0],["2025-02-11",10562.64,10562.64,10562.64,10562.64,19200],["2025-02-12",10562.64,10562.64,10562.64,10562.64,0],["2025-02-13",10562.64,10562.64,10562.64,10562.64,0],["2025-02-14",10562.64,10562.64,10562.64,10562.64,0],["2025-02-17",9584.62,9584.62,9584.62,9584.62,100],["2025-02-18",10464.84,10464.84,9095.6,9095.6,200],["2025-02-19",9975.82,9975.82,8606.59,8606.59,16900],["2025-02-20",8606.59,8606.59,8606.59,8606.59,0],["2025-02-21",9389.01,9389.01,9389.01,9389.01,8200],["2025-02-24",9389.01,9389.01,9389.01,9389.01,0],["2025-02-25",9095.6,9095.6,9095.6,9095.6,100],["2025-02-26",9975.82,9975.82,9975.82,9975.82,51900],["2025-02-27",10953.85,10953.85,10758.24,10758.24,2300],["2025-02-28",9878.02,9878.02,9780.22,9780.22,200],["2025-03-03",10758.24,10758.24,10758.24,10758.24,100],["2025-03-04",9878.02,9878.02,9780.22,9780.22,5300],["2025-03-05",10758.24,10758.24,10758.24,10758.24,100],["2025-03-06",9780.22,9780.22,9780.22,9780.22,100],["2025-03-07",10464.84,10464.84,10464.84,10464.84,200],["2025-03-10",10464.84,10464.84,10464.84,10464.84,400],["2025-03-11",9486.81,9486.81,9486.81,9486.81,100],["2025-03-12",10367.03,10367.03,8900.0,8900.0,40200],["2025-03-13",9780.22,9780.22,9780.22,9780.22,4000],["2025-03-14",10758.24,10758.24,10660.44,10660.44,600],["2025-03-17",9780.22,9780.22,9780.22,9780.22,9000],["2025-03-18",9780.22,9780.22,9780.22,9780.22,0],["2025-03-19",10758.24,10758.24,10367.03,10367.03,900],["2025-03-20",10367.03,10367.03,10367.03,10367.03,0],["2025-03-21",10367.03,10367.03,10367.03,10367.03,0],["2025-03-24",10367.03,10367.03,10367.03,10367.03,0],["2025-03-25",10367.03,10367.03,10367.03,10367.03,0],["2025-03-26",10367.03,10367.03,10367.03,10367.03,0],["2025-03-27",9389.01,9682.42,9389.01,9682.42,1500],["2025-03-28",10562.64,10562.64,10562.64,10562.64,100],["2025-03-31",10562.64,10562.64,10562.64,10562.64,0],["2025-04-01",10562.64,10562.64,10562.64,10562.64,0],["2025-04-02",10562.64,10562.64,10562.64,10562.64,0],["2025-04-03",9584.62,9584.62,9584.62,9584.62,100],["2025-04-04",10464.84,10464.84,10464.84,10464.84,100],["2025-04-08",10464.84,10464.84,10464.84,10464.84,0],["2025-04-09",10464.84,10464.84,10464.84,10464.84,0],["2025-04-10",10464.84,10464.84,10464.84,10464.84,0],["2025-04-11",9780.22,9780.22,9486.81,9486.81,700],["2025-04-14",10367.03,10367.03,10367.03,10367.03,100],["2025-04-15",10367.03,10367.03,10367.03,10367.03,100],["2025-04-16",10367.03,10367.03,10367.03,10367.03,0],["2025-04-17",10367.03,10367.03,10367.03,10367.03,0],["2025-04-18",10367.03,10367.03,10367.03,10367.03,0],["2025-04-21",10367.03,10367.03,10367.03,10367.03,0],["2025-04-22",10367.03,10367.03,10367.03,10367.03,0],["2025-04-23",10367.03,10367.03,10367.03,10367.03,0],["2025-04-24",10269.23,10269.23,10269.23,10269.23,300],["2025-04-25",10269.23,10269.23,10269.23,10269.23,0],["2025-04-28",9486.81,9486.81,9291.21,9291.21,500],["2025-04-29",10171.43,10171.43,8508.79,8606.59,18600],["2025-05-05",8606.59,8606.59,8606.59,8606.59,0],["2025-05-06",9389.01,9389.01,9389.01,9389.01,100],["2025-05-07",9389.01,9389.01,9389.01,9389.01,0],["2025-05-08",9291.21,9291.21,9291.21,9291.21,2200],["2025-05-09",9291.21,9291.21,9291.21,9291.21,800],["2025-05-12",9291.21,9291.21,9291.21,9291.21,0],["2025-05-13",9291.21,9291.21,9291.21,9291.21,0],["2025-05-14",10171.43,10171.43,10171.43,10171.43,100],["2025-05-15",10171.43,10171.43,10171.43,10171.43,0],["2025-05-16",10171.43,10171.43,10171.43,10171.43,0],["2025-05-19",10171.43,10171.43,10171.43,10171.43,0],["2025-05-20",10171.43,10171.43,10171.43,10171.43,0],["2025-05-21",10171.43,10171.43,10171.43,10171.43,0],["2025-05-22",11149.45,11149.45,11149.45,11149.45,100],["2025-05-23",11149.45,11149.45,11149.45,11149.45,0],["2025-05-26",11149.45,11149.45,11149.45,11149.45,0],["2025-05-27",10171.43,10171.43,10171.43,10171.43,100],["2025-05-28",10171.43,10171.43,10171.43,10171.43,0],["2025-05-29",10171.43,10171.43,10171.43,10171.43,0],["2025-05-30",10171.43,10171.43,10171.43,10171.43,0],["2025-06-02",10171.43,10171.43,10171.43,10171.43,0],["2025-06-03",10171.43,10171.43,10171.43,10171.43,0],["2025-06-04",10171.43,10171.43,10171.43,10171.43,0],["2025-06-05",10171.43,10171.43,10171.43,10171.43,0],["2025-06-06",10171.43,10171.43,10171.43,10171.43,0],["2025-06-09",10171.43,10171.43,10171.43,10171.43,0],["2025-06-10",10171.43,10171.43,10171.43,10171.43,0],["2025-06-11",10171.43,10171.43,10171.43,10171.43,0],["2025-06-12",9291.21,9291.21,9291.21,9291.21,400],["2025-06-13",9291.21,9291.21,9291.21,9291.21,0],["2025-06-16",8900.0,8900.0,8900.0,8900.0,5800],["2025-06-17",9780.22,9780.22,9780.22,9780.22,100],["2025-06-18",9780.22,9780.22,9780.22,9780.22,1900],["2025-06-19",9780.22,9780.22,9682.42,9682.42,74200],["2025-06-20",9682.42,9682.42,9682.42,9682.42,3600],["2025-06-23",9389.01,9389.01,9389.01,9389.01,16400],["2025-06-24",9389.01,9389.01,9389.01,9389.01,25200],["2025-06-25",9291.21,9291.21,9291.21,9291.21,1800],["2025-06-26",9095.6,9095.6,9095.6,9095.6,43000],["2025-06-27",9095.6,9095.6,9095.6,9095.6,900],["2025-06-30",9095.6,9095.6,9095.6,9095.6,0],["2025-07-01",8900.0,8900.0,8900.0,8900.0,3300],["2025-07-02",9780.22,9780.22,8900.0,8900.0,700],["2025-07-03",8900.0,8900.0,8900.0,8900.0,0],["2025-07-04",9780.22,9780.22,8802.2,9095.6,5900],["2025-07-07",9095.6,9095.6,9095.6,9095.6,500],["2025-07-08",9095.6,9095.6,9095.6,9095.6,800],["2025-07-09",9095.6,9095.6,9095.6,9095.6,2500],["2025-07-10",9095.6,9095.6,9095.6,9095.6,600],["2025-07-11",9095.6,9095.6,9095.6,9095.6,0],["2025-07-14",8997.8,9095.6,8900.0,9095.6,15800],["2025-07-15",9095.6,9095.6,8704.4,8704.4,5200],["2025-07-16",8704.4,8704.4,8704.4,8704.4,0],["2025-07-17",8704.4,8704.4,8704.4,8704.4,0],["2025-07-18",8704.4,8704.4,8704.4,8704.4,0],["2025-07-21",8704.4,8704.4,8704.4,8704.4,0],["2025-07-22",9486.81,9486.81,9486.81,9486.81,100],["2025-07-23",9486.81,9486.81,9486.81,9486.81,300],["2025-07-24",10367.03,10367.03,10367.03,10367.03,100],["2025-07-25",10367.03,10367.03,10367.03,10367.03,0],["2025-07-28",11345.05,11345.05,10758.24,10758.24,1000],["2025-07-29",10758.24,10758.24,10758.24,10758.24,0],["2025-07-30",10758.24,10758.24,10758.24,10758.24,0],["2025-07-31",10758.24,10758.24,10758.24,10758.24,0],["2025-08-01",10758.24,10758.24,10758.24,10758.24,0],["2025-08-04",10758.24,10758.24,10758.24,10758.24,0],["2025-08-05",10758.24,10758.24,10758.24,10758.24,0],["2025-08-06",10758.24,10758.24,10758.24,10758.24,0],["2025-08-07",10758.24,10758.24,10758.24,10758.24,0],["2025-08-08",9682.42,9682.42,9682.42,9682.42,500],["2025-08-11",9682.42,9682.42,9682.42,9682.42,0],["2025-08-12",9682.42,9682.42,9682.42,9682.42,0],["2025-08-13",9682.42,9682.42,9682.42,9682.42,3600],["2025-08-14",9682.42,9682.42,9682.42,9682.42,0],["2025-08-15",9682.42,9682.42,9682.42,9682.42,0],["2025-08-18",9682.42,9682.42,9682.42,9682.42,0],["2025-08-19",9682.42,9682.42,9682.42,9682.42,0],["2025-08-20",9682.42,9682.42,9682.42,9682.42,0],["2025-08-21",9682.42,9682.42,9682.42,9682.42,0],["2025-08-22",9682.42,9682.42,9682.42,9682.42,0],["2025-08-25",9291.21,9291.21,9291.21,9291.21,700],["2025-08-26",9291.21,9291.21,9291.21,9291.21,100],["2025-08-27",9291.21,9291.21,9291.21,9291.21,0],["2025-08-28",9291.21,9291.21,9291.21,9291.21,0],["2025-08-29",9291.21,9291.21,9291.21,9291.21,0],["2025-09-03",9291.21,9291.21,9291.21,9291.21,0],["2025-09-04",10171.43,10171.43,9193.41,9193.41,1200],["2025-09-05",9193.41,9193.41,9193.41,9193.41,0],["2025-09-08",9193.41,9193.41,8997.8,8997.8,400],["2025-09-09",8997.8,8997.8,8900.0,8900.0,5600],["2025-09-10",8900.0,8900.0,8900.0,8900.0,100],["2025-09-11",8900.0,8900.0,8900.0,8900.0,0],["2025-09-12",9780.22,9780.22,8802.2,8802.2,900],["2025-09-15",8900.0,8997.8,8900.0,8997.8,5200],["2025-09-16",8997.8,8997.8,8997.8,8997.8,400],["2025-09-17",8704.4,8900.0,8704.4,8900.0,16200],["2025-09-18",8900.0,8900.0,8900.0,8900.0,0],["2025-09-19",8900.0,8900.0,8900.0,8900.0,0],["2025-09-22",9700.0,9700.0,9700.0,9700.0,100],["2025-09-23",9700.0,9700.0,9700.0,9700.0,300],["2025-09-24",9700.0,9700.0,9700.0,9700.0,0],["2025-09-25",9700.0,9700.0,9700.0,9700.0,0],["2025-09-26",9700.0,9700.0,9700.0,9700.0,0],["2025-09-29",9700.0,9700.0,9700.0,9700.0,0],["2025-09-30",9700.0,9700.0,9700.0,9700.0,100],["2025-10-01",9700.0,9700.0,9700.0,9700.0,0],["2025-10-02",10300.0,10300.0,10300.0,10300.0,100],["2025-10-03",10300.0,10300.0,10300.0,10300.0,0],["2025-10-06",10300.0,10300.0,10300.0,10300.0,0],["2025-10-07",10300.0,10300.0,10300.0,10300.0,0],["2025-10-08",9400.0,9400.0,9300.0,9300.0,400],["2025-10-09",9300.0,9300.0,9300.0,9300.0,0],["2025-10-10",9300.0,9300.0,9300.0,9300.0,100],["2025-10-13",9300.0,9300.0,9300.0,9300.0,0],["2025-10-14",9300.0,9300.0,9300.0,9300.0,0],["2025-10-15",9300.0,9300.0,9300.0,9300.0,0],["2025-10-16",8500.0,8700.0,8500.0,8600.0,3400],["2025-10-17",8600.0,8600.0,8600.0,8600.0,49700],["2025-10-20",8600.0,8600.0,8600.0,8600.0,100],["2025-10-21",8600.0,8600.0,8600.0,8600.0,0],["2025-10-22",7900.0,8600.0,7900.0,8600.0,300],["2025-10-23",8600.0,8600.0,8600.0,8600.0,0],["2025-10-24",8600.0,8600.0,8600.0,8600.0,0],["2025-10-27",8600.0,8600.0,8600.0,8600.0,0],["2025-10-28",8500.0,8500.0,8200.0,8500.0,6600],["2025-10-29",8500.0,8500.0,8500.0,8500.0,0],["2025-10-30",8500.0,8500.0,8500.0,8500.0,0],["2025-10-31",8500.0,8500.0,8500.0,8500.0,0],["2025-11-03",8500.0,8500.0,8500.0,8500.0,100],["2025-11-04",8800.0,8800.0,8800.0,8800.0,100],["2025-11-05",8800.0,8800.0,8800.0,8800.0,0],["2025-11-06",8700.0,8700.0,8700.0,8700.0,100],["2025-11-07",8700.0,8700.0,8700.0,8700.0,0],["2025-11-10",8700.0,8700.0,7900.0,7900.0,116400],["2025-11-11",7900.0,7900.0,7900.0,7900.0,0],["2025-11-12",7900.0,7900.0,7900.0,7900.0,0],["2025-11-13",7900.0,7900.0,7900.0,7900.0,0],["2025-11-14",7900.0,7900.0,7900.0,7900.0,0],["2025-11-17",8400.0,8400.0,8400.0,8400.0,100],["2025-11-18",8400.0,8400.0,8400.0,8400.0,0],["2025-11-19",8400.0,8400.0,8400.0,8400.0,0],["2025-11-20",8200.0,8200.0,8200.0,8200.0,100],["2025-11-21",8200.0,8200.0,8200.0,8200.0,0],["2025-11-24",8200.0,8200.0,8200.0,8200.0,2000],["2025-11-25",8200.0,8200.0,8200.0,8200.0,0],["2025-11-26",8200.0,8200.0,8200.0,8200.0,0],["2025-11-27",8300.0,8300.0,8200.0,8200.0,1200],["2025-11-28",8200.0,8200.0,8200.0,8200.0,0],["2025-12-01",8500.0,8700.0,8500.0,8700.0,3900],["2025-12-02",8700.0,8700.0,8700.0,8700.0,0],["2025-12-03",8700.0,8700.0,8700.0,8700.0,0],["2025-12-04",8700.0,8700.0,8700.0,8700.0,0],["2025-12-05",8700.0,8700.0,8700.0,8700.0,0],["2025-12-08",8700.0,8700.0,8700.0,8700.0,0],["2025-12-09",8700.0,8700.0,8700.0,8700.0,2000],["2025-12-10",8700.0,8700.0,8700.0,8700.0,0],["2025-12-11",8700.0,8700.0,8700.0,8700.0,0],["2025-12-12",8700.0,8700.0,8700.0,8700.0,0],["2025-12-15",8700.0,8700.0,8700.0,8700.0,0],["2025-12-16",8700.0,8700.0,8700.0,8700.0,0],["2025-12-17",8700.0,8700.0,8700.0,8700.0,0],["2025-12-18",8700.0,8700.0,8700.0,8700.0,100],["2025-12-19",8700.0,8700.0,8700.0,8700.0,0],["2025-12-22",8700.0,8700.0,8700.0,8700.0,500],["2025-12-23",8700.0,8700.0,8700.0,8700.0,0],["2025-12-24",8700.0,8700.0,8700.0,8700.0,0],["2025-12-25",8700.0,8700.0,8700.0,8700.0,0],["2025-12-26",8700.0,8700.0,8700.0,8700.0,0],["2025-12-29",8700.0,8700.0,8700.0,8700.0,0],["2025-12-30",8700.0,8700.0,8700.0,8700.0,0],["2025-12-31",8700.0,8700.0,8700.0,8700.0,0],["2026-01-05",8700.0,8700.0,8700.0,8700.0,0],["2026-01-06",8700.0,8700.0,8700.0,8700.0,0],["2026-01-07",8700.0,8700.0,8700.0,8700.0,0],["2026-01-08",8700.0,8700.0,8700.0,8700.0,0],["2026-01-09",8700.0,8700.0,8700.0,8700.0,0],["2026-01-12",8700.0,8700.0,8700.0,8700.0,0],["2026-01-13",8700.0,8700.0,8700.0,8700.0,0],["2026-01-14",8700.0,8700.0,8700.0,8700.0,0],["2026-01-15",8700.0,8700.0,8700.0,8700.0,0],["2026-01-16",8700.0,8700.0,8700.0,8700.0,0],["2026-01-19",8700.0,8700.0,8700.0,8700.0,0],["2026-01-20",8700.0,8700.0,8700.0,8700.0,200],["2026-01-21",8700.0,8700.0,8700.0,8700.0,0],["2026-01-22",8700.0,8700.0,8700.0,8700.0,0],["2026-01-23",8200.0,8800.0,8200.0,8800.0,1800],["2026-01-26",8800.0,8800.0,8200.0,8800.0,4900],["2026-01-27",8800.0,8800.0,8800.0,8800.0,0],["2026-01-28",8800.0,8800.0,8800.0,8800.0,0],["2026-01-29",8200.0,8200.0,8200.0,8200.0,3100],["2026-01-30",8300.0,8300.0,8300.0,8300.0,2000],["2026-02-02",8300.0,8300.0,8300.0,8300.0,0],["2026-02-03",8300.0,8300.0,8300.0,8300.0,0],["2026-02-04",8700.0,8700.0,8400.0,8400.0,3500],["2026-02-05",8400.0,8400.0,8400.0,8400.0,0],["2026-02-06",8400.0,8400.0,8400.0,8400.0,0],["2026-02-09",8400.0,8400.0,8400.0,8400.0,0],["2026-02-10",8400.0,8400.0,8400.0,8400.0,0],["2026-02-11",9000.0,9000.0,9000.0,9000.0,100],["2026-02-12",9000.0,9000.0,9000.0,9000.0,0],["2026-02-13",9000.0,9000.0,9000.0,9000.0,0],["2026-02-23",8500.0,8500.0,8500.0,8500.0,100],["2026-02-24",8500.0,8500.0,8500.0,8500.0,100],["2026-02-25",8500.0,8500.0,8500.0,8500.0,0],["2026-02-26",8500.0,8500.0,8500.0,8500.0,0],["2026-02-27",8500.0,8500.0,8500.0,8500.0,0],["2026-03-02",8500.0,8500.0,8500.0,8500.0,0],["2026-03-03",7700.0,8500.0,7700.0,8500.0,9100],["2026-03-04",8500.0,8500.0,8500.0,8500.0,0],["2026-03-05",8500.0,8500.0,8500.0,8500.0,0],["2026-03-06",8500.0,8500.0,8500.0,8500.0,0],["2026-03-09",8500.0,8500.0,8500.0,8500.0,0],["2026-03-10",8500.0,8500.0,8500.0,8500.0,1500],["2026-03-11",8500.0,8500.0,8500.0,8500.0,0],["2026-03-12",8500.0,8500.0,8500.0,8500.0,0],["2026-03-13",8500.0,8500.0,8500.0,8500.0,0],["2026-03-16",8500.0,8500.0,8500.0,8500.0,0],["2026-03-17",8500.0,8500.0,8500.0,8500.0,0],["2026-03-18",7900.0,7900.0,7900.0,7900.0,100],["2026-03-19",8500.0,8500.0,8500.0,8500.0,200],["2026-03-20",8300.0,8300.0,8000.0,8000.0,3500],["2026-03-23",8000.0,8000.0,8000.0,8000.0,0],["2026-03-24",8000.0,8000.0,8000.0,8000.0,0],["2026-03-25",8000.0,8000.0,8000.0,8000.0,0],["2026-03-26",8400.0,8400.0,8000.0,8000.0,19300],["2026-03-27",8500.0,8500.0,8500.0,8500.0,100],["2026-03-30",8500.0,8500.0,8500.0,8500.0,0],["2026-03-31",8500.0,8500.0,8500.0,8500.0,100],["2026-04-01",8500.0,8500.0,8500.0,8500.0,500],["2026-04-02",8500.0,8500.0,8500.0,8500.0,0],["2026-04-03",8500.0,8500.0,8500.0,8500.0,0],["2026-04-06",8500.0,8500.0,8500.0,8500.0,0],["2026-04-07",8500.0,8500.0,8500.0,8500.0,0],["2026-04-08",8700.0,8700.0,8700.0,8700.0,100],["2026-04-09",8700.0,8700.0,8700.0,8700.0,100],["2026-04-10",8700.0,8700.0,8700.0,8700.0,0],["2026-04-13",8800.0,8800.0,8800.0,8800.0,200],["2026-04-14",8800.0,8800.0,8800.0,8800.0,2000],["2026-04-15",8800.0,8800.0,8800.0,8800.0,0],["2026-04-16",8500.0,8500.0,8500.0,8500.0,3300],["2026-04-17",8500.0,8500.0,8500.0,8500.0,0],["2026-04-20",8500.0,8500.0,8500.0,8500.0,0],["2026-04-21",8500.0,8500.0,8500.0,8500.0,0],["2026-04-22",8500.0,8500.0,8500.0,8500.0,0],["2026-04-23",8500.0,8500.0,8500.0,8500.0,0],["2026-04-24",8500.0,8500.0,8500.0,8500.0,0],["2026-04-28",8500.0,8500.0,8500.0,8500.0,800],["2026-04-29",8300.0,8300.0,8300.0,8300.0,1800],["2026-05-04",8500.0,8500.0,8500.0,8500.0,5400],["2026-05-05",8500.0,8500.0,8500.0,8500.0,0],["2026-05-06",8500.0,8500.0,8500.0,8500.0,0],["2026-05-07",8500.0,8500.0,8500.0,8500.0,0],["2026-05-08",8500.0,8500.0,8500.0,8500.0,0],["2026-05-11",8500.0,8500.0,8500.0,8500.0,0],["2026-05-12",8400.0,8400.0,8200.0,8200.0,11000],["2026-05-13",8200.0,8200.0,8200.0,8200.0,0],["2026-05-14",8200.0,8200.0,8200.0,8200.0,0],["2026-05-15",8200.0,8200.0,8200.0,8200.0,0],["2026-05-18",8200.0,8200.0,8200.0,8200.0,0],["2026-05-19",8200.0,8200.0,8200.0,8200.0,0],["2026-05-20",8200.0,8200.0,8200.0,8200.0,2400],["2026-05-21",8200.0,8200.0,8200.0,8200.0,0],["2026-05-22",8200.0,8200.0,8200.0,8200.0,0],["2026-05-25",8200.0,8200.0,8200.0,8200.0,0],["2026-05-26",8200.0,8200.0,8200.0,8200.0,0],["2026-05-27",8200.0,8200.0,8200.0,8200.0,0],["2026-05-28",8200.0,8200.0,8200.0,8200.0,0],["2026-05-29",8200.0,8200.0,8200.0,8200.0,0],["2026-06-01",8200.0,8200.0,8200.0,8200.0,0],["2026-06-02",8200.0,8200.0,8200.0,8200.0,0],["2026-06-03",8200.0,8200.0,8200.0,8200.0,0],["2026-06-04",8200.0,8200.0,8200.0,8200.0,0],["2026-06-05",8200.0,8200.0,8200.0,8200.0,0],["2026-06-08",8200.0,8200.0,8200.0,8200.0,0],["2026-06-09",7400.0,8200.0,7400.0,8200.0,2400],["2026-06-10",8200.0,8200.0,8200.0,8200.0,0],["2026-06-11",8200.0,8200.0,8200.0,8200.0,0],["2026-06-12",8200.0,8200.0,8200.0,8200.0,0],["2026-06-15",8200.0,8200.0,8200.0,8200.0,0],["2026-06-16",8200.0,8200.0,8200.0,8200.0,0],["2026-06-17",8200.0,8200.0,8200.0,8200.0,0],["2026-06-18",8200.0,8200.0,8200.0,8200.0,0],["2026-06-19",8200.0,8200.0,8200.0,8200.0,0],["2026-06-22",8200.0,8200.0,8200.0,8200.0,500],["2026-06-23",8200.0,8200.0,8200.0,8200.0,0],["2026-06-24",8200.0,8200.0,8200.0,8200.0,0],["2026-06-25",8100.0,8100.0,8100.0,8100.0,1000],["2026-06-26",8100.0,8100.0,8100.0,8100.0,0],["2026-06-29",8100.0,8100.0,8100.0,8100.0,1000],["2026-06-30",8100.0,8100.0,8100.0,8100.0,0],["2026-07-01",8100.0,8100.0,8100.0,8100.0,0],["2026-07-02",8100.0,8100.0,8100.0,8100.0,0],["2026-07-03",8100.0,8100.0,8100.0,8100.0,0],["2026-07-06",8100.0,8100.0,8100.0,8100.0,0],["2026-07-07",8100.0,8100.0,8100.0,8100.0,0],["2026-07-08",8100.0,8100.0,8100.0,8100.0,0],["2026-07-09",8100.0,8100.0,8100.0,8100.0,0],["2026-07-10",8100.0,8100.0,8100.0,8100.0,0],["2026-07-13",8100.0,8100.0,8100.0,8100.0,0],["2026-07-14",8100.0,8100.0,8100.0,8100.0,0],["2026-07-15",8100.0,8100.0,8100.0,8100.0,500],["2026-07-16",8100.0,8100.0,8100.0,8100.0,400],["2026-07-17",8100.0,8100.0,8100.0,8100.0,0],["2026-07-20",8100.0,8100.0,8100.0,8100.0,0],["2026-07-21",8100.0,8100.0,8100.0,8100.0,0],["2026-07-22",8100.0,8100.0,8100.0,8100.0,0],["2026-07-23",8100.0,8100.0,8100.0,8100.0,0],["2026-07-24",8100.0,8100.0,8100.0,8100.0,200],["2026-07-27",8100.0,8100.0,8100.0,8100.0,0],["2026-07-28",8100.0,8100.0,8100.0,8100.0,0],["2026-07-29",8100.0,8100.0,8100.0,8100.0,0],["2026-07-30",8100.0,8100.0,8100.0,8100.0,0],["2026-07-31",8100.0,8100.0,8100.0,8100.0,0],["2026-08-03",8100.0,8100.0,8100.0,8100.0,0],["2026-08-04",8100.0,8100.0,8100.0,8100.0,0],["2026-08-05",8100.0,8100.0,8100.0,8100.0,0],["2026-08-06",8100.0,8100.0,8100.0,8100.0,0],["2026-08-07",8500.0,8600.0,8500.0,8600.0,900],["2026-08-10",7900.0,8500.0,7900.0,8500.0,600],["2026-08-11",8500.0,8500.0,8500.0,8500.0,0],["2026-08-12",8500.0,8500.0,8500.0,8500.0,0],["2026-08-13",8500.0,8500.0,8500.0,8500.0,0],["2026-08-14",8500.0,8500.0,8500.0,8500.0,0],["2026-08-17",8500.0,8500.0,8500.0,8500.0,0],["2026-08-18",8500.0,8500.0,8500.0,8500.0,0],["2026-08-19",8500.0,8500.0,8500.0,8500.0,0],["2026-08-20",8500.0,8500.0,8500.0,8500.0,0],["2026-08-21",8500.0,8500.0,8500.0,8500.0,0],["2026-08-24",8500.0,8500.0,8500.0,8500.0,0],["2026-08-25",8500.0,8500.0,8500.0,8500.0,0],["2026-08-26",8500.0,8500.0,8500.0,8500.0,0],["2026-08-27",8500.0,8500.0,8500.0,8500.0,0],["2026-08-28",8500.0,8500.0,8500.0,8500.0,0],["2026-09-03",8500.0,8500.0,8500.0,8500.0,0],["2026-09-04",8500.0,8500.0,8500.0,8500.0,0],["2026-09-07",8500.0,8500.0,8500.0,8500.0,0],["2026-09-08",8500.0,8500.0,8500.0,8500.0,0],["2026-09-09",8500.0,8500.0,8500.0,8500.0,0],["2026-09-10",8500.0,8500.0,8400.0,8400.0,600],["2026-09-11",8400.0,8400.0,8400.0,8400.0,0],["2026-09-14",8400.0,8400.0,8400.0,8400.0,0],["2026-09-15",8400.0,8400.0,8400.0,8400.0,0],["2026-09-16",8400.0,8400.0,8400.0,8400.0,0],["2026-09-17",8400.0,8400.0,8400.0,8400.0,0],["2026-09-18",8400.0,8400.0,8400.0,8400.0,0],["2026-09-21",8400.0,8400.0,8400.0,8400.0,0],["2026-09-22",8400.0,8400.0,8400.0,8400.0,0],["2026-09-23",8400.0,8400.0,8400.0,8400.0,0],["2026-09-24",8600.0,8600.0,8600.0,8600.0,500],["2026-09-25",8600.0,8600.0,8600.0,8600.0,400],["2026-09-28",8600.0,8600.0,8600.0,8600.0,0],["2026-09-29",8600.0,8900.0,8600.0,8700.0,1100],["2026-09-30",8700.0,8700.0,8700.0,8700.0,0],["2026-10-01",8700.0,8700.0,8700.0,8700.0,100],["2026-10-02",8700.0,8700.0,8700.0,8700.0,400],["2026-10-05",8700.0,8700.0,8700.0,8700.0,0],["2026-10-06",8700.0,8700.0,8700.0,8700.0,0],["2026-10-07",9000.0,9000.0,9000.0,9000.0,500],["2026-10-08",9000.0,9000.0,9000.0,9000.0,0],["2026-10-09",9000.0,9000.0,9000.0,9000.0,0],["2026-10-12",9000.0,9000.0,9000.0,9000.0,0]]}