{"sym":"TSB","index":false,"bars":[["2011-01-19",21831.32,22513.55,19102.41,20125.75,41700],["2011-01-20",19784.64,19784.64,18761.29,18761.29,27000],["2011-01-21",17806.17,17806.17,17806.17,17806.17,21000],["2011-01-24",16578.16,17874.39,16578.16,17874.39,34900],["2011-01-25",17737.95,17737.95,16851.05,17396.83,36000],["2011-01-26",17737.95,18420.18,17737.95,18420.18,35900],["2011-01-27",18147.29,18420.18,18010.84,18420.18,23000],["2011-01-28",18965.96,19102.41,18761.29,18761.29,5500],["2011-02-08",20193.97,20193.97,18897.74,19375.3,33500],["2011-02-09",20671.53,20671.53,19443.52,19716.41,34500],["2011-02-10",19443.52,19443.52,18351.96,18351.96,31700],["2011-02-11",19102.41,19307.08,18624.85,18761.29,37900],["2011-02-14",19921.08,19921.08,17874.39,17942.62,31000],["2011-02-15",18420.18,18761.29,18215.51,18215.51,22500],["2011-02-16",18351.96,18420.18,18283.73,18420.18,8000],["2011-02-17",18351.96,18351.96,17942.62,17942.62,9000],["2011-02-18",18283.73,18283.73,18283.73,18283.73,5000],["2011-02-21",17669.73,17737.95,17669.73,17669.73,10000],["2011-02-22",17669.73,17737.95,17465.06,17737.95,5400],["2011-02-23",18079.06,18147.29,17601.5,17874.39,13000],["2011-02-24",17942.62,17942.62,17533.28,17942.62,30000],["2011-02-25",18010.84,18079.06,18010.84,18079.06,5000],["2011-02-28",18079.06,18215.51,18010.84,18010.84,11000],["2011-03-01",17942.62,17942.62,17396.83,17396.83,22000],["2011-03-02",17669.73,17737.95,17055.72,17601.5,12000],["2011-03-03",17601.5,17601.5,17533.28,17533.28,8000],["2011-03-04",17533.28,17874.39,17533.28,17874.39,12800],["2011-03-07",17601.5,17874.39,17192.17,17874.39,9300],["2011-03-08",17669.73,17669.73,17396.83,17396.83,7000],["2011-03-09",17465.06,17465.06,16646.38,16646.38,3600],["2011-03-10",16919.27,17396.83,16919.27,17396.83,9500],["2011-03-11",16987.5,17328.61,16987.5,17328.61,18600],["2011-03-14",17396.83,17396.83,17123.94,17123.94,4000],["2011-03-15",16987.5,16987.5,16987.5,16987.5,3000],["2011-03-16",17192.17,17192.17,17192.17,17192.17,2000],["2011-03-17",17942.62,17942.62,17874.39,17942.62,2500],["2011-03-18",18079.06,18079.06,18079.06,18079.06,3000],["2011-03-21",18761.29,18829.52,18351.96,18351.96,5500],["2011-03-22",18624.85,18624.85,17396.83,17396.83,5700],["2011-03-23",18147.29,18147.29,18147.29,18147.29,0],["2011-03-24",18079.06,18079.06,18079.06,18079.06,1000],["2011-03-25",17669.73,17669.73,17055.72,17055.72,1700],["2011-03-28",17055.72,17055.72,17055.72,17055.72,500],["2011-03-29",17396.83,17396.83,16714.61,16714.61,1500],["2011-03-30",17123.94,17123.94,17123.94,17123.94,100],["2011-03-31",17601.5,17601.5,16714.61,16714.61,1500],["2011-04-01",16373.49,16373.49,16373.49,16373.49,1000],["2011-04-04",16305.27,16646.38,16305.27,16646.38,1700],["2011-04-05",16919.27,16919.27,16919.27,16919.27,700],["2011-04-06",16987.5,16987.5,16032.38,16032.38,3500],["2011-04-07",16851.05,16851.05,16373.49,16373.49,1500],["2011-04-08",16714.61,16714.61,16714.61,16714.61,0],["2011-04-13",16305.27,16373.49,15759.49,15759.49,1500],["2011-04-14",16987.5,16987.5,16987.5,16987.5,500],["2011-04-15",17396.83,17396.83,17396.83,17396.83,500],["2011-04-18",17396.83,17396.83,17396.83,17396.83,0],["2011-04-19",17260.39,17260.39,16714.61,16714.61,600],["2011-04-20",17669.73,17669.73,16714.61,16714.61,1000],["2011-04-21",16987.5,16987.5,16987.5,16987.5,300],["2011-04-22",16987.5,16987.5,16578.16,16578.16,800],["2011-04-25",16987.5,16987.5,16987.5,16987.5,100],["2011-04-26",17396.83,17465.06,16509.94,16509.94,67200],["2011-04-27",16441.71,16441.71,16441.71,16441.71,100],["2011-04-28",15418.37,15418.37,15418.37,15418.37,100],["2011-04-29",15009.03,15009.03,15009.03,15009.03,200],["2011-05-04",15827.71,15827.71,15827.71,15827.71,100],["2011-05-05",15759.49,15759.49,15759.49,15759.49,500],["2011-05-06",16032.38,16032.38,16032.38,16032.38,300],["2011-05-09",16305.27,16305.27,15145.48,15145.48,400],["2011-05-10",15895.93,15895.93,15009.03,15009.03,1400],["2011-05-11",15623.04,15623.04,15623.04,15623.04,100],["2011-05-12",15623.04,15623.04,15623.04,15623.04,100],["2011-05-13",15486.59,15486.59,14667.92,14667.92,1300],["2011-05-16",14940.81,14940.81,13849.24,13849.24,1700],["2011-05-17",14531.47,14531.47,14531.47,14531.47,100],["2011-05-18",14940.81,14940.81,14940.81,14940.81,100],["2011-05-19",15077.26,15077.26,14053.91,14053.91,200],["2011-05-20",14940.81,14940.81,14940.81,14940.81,100],["2011-05-23",14940.81,14940.81,13917.47,13917.47,800],["2011-05-24",13849.24,13849.24,13167.02,13167.02,1000],["2011-05-25",13576.35,13576.35,12689.46,12689.46,400],["2011-05-26",12075.45,13235.24,12075.45,13167.02,1600],["2011-05-27",13098.79,13098.79,12280.12,12280.12,300],["2011-05-30",12894.12,12894.12,12894.12,12894.12,100],["2011-05-31",12825.9,12825.9,12825.9,12825.9,100],["2011-06-01",12894.12,12894.12,12894.12,12894.12,100],["2011-06-02",13508.13,13508.13,13508.13,13508.13,1200],["2011-06-03",12757.68,13712.8,12689.46,13712.8,300],["2011-06-06",13030.57,13030.57,13030.57,13030.57,100],["2011-06-07",13576.35,13576.35,13576.35,13576.35,100],["2011-06-08",13303.46,13303.46,12689.46,12689.46,400],["2011-06-09",13167.02,13167.02,13167.02,13167.02,1000],["2011-06-10",13849.24,13849.24,13849.24,13849.24,2000],["2011-06-13",14326.81,14395.03,14326.81,14395.03,500],["2011-06-14",14395.03,14395.03,14395.03,14395.03,0],["2011-06-15",14395.03,14395.03,14395.03,14395.03,0],["2011-06-16",13508.13,13917.47,13439.91,13917.47,700],["2011-06-17",13781.02,13781.02,13781.02,13781.02,500],["2011-06-20",13439.91,13439.91,13439.91,13439.91,500],["2011-06-21",13508.13,13508.13,13508.13,13508.13,200],["2011-06-22",13235.24,13235.24,13235.24,13235.24,200],["2011-06-23",13167.02,13167.02,13167.02,13167.02,1500],["2011-06-24",13167.02,13167.02,13167.02,13167.02,0],["2011-06-27",13167.02,13167.02,13167.02,13167.02,0],["2011-06-28",13167.02,13167.02,13167.02,13167.02,0],["2011-06-29",13235.24,13235.24,12280.12,12280.12,700],["2011-06-30",12962.35,12962.35,12962.35,12962.35,0],["2011-07-01",12894.12,12894.12,12825.9,12825.9,600],["2011-07-04",12825.9,12825.9,12825.9,12825.9,1000],["2011-07-05",12689.46,12689.46,11939.0,11939.0,1000],["2011-07-06",12553.01,12553.01,11529.67,11529.67,600],["2011-07-07",11597.89,11597.89,11597.89,11597.89,100],["2011-07-08",10847.44,10847.44,10847.44,10847.44,100],["2011-07-11",11529.67,11597.89,10096.99,10096.99,11700],["2011-07-12",12280.12,12280.12,10915.66,12280.12,10000],["2011-07-13",12962.35,12962.35,12962.35,12962.35,5000],["2011-07-14",13849.24,13849.24,12075.45,13781.02,7100],["2011-07-15",14258.58,14258.58,12825.9,12825.9,5000],["2011-07-18",14258.58,14258.58,14258.58,14258.58,3000],["2011-07-19",14258.58,14258.58,14258.58,14258.58,0],["2011-07-20",14190.36,14190.36,14190.36,14190.36,5000],["2011-07-21",14258.58,14258.58,14258.58,14258.58,5000],["2011-07-22",14258.58,14258.58,14258.58,14258.58,0],["2011-07-25",14258.58,14258.58,13303.46,13303.46,6400],["2011-07-26",13098.79,13098.79,13098.79,13098.79,100],["2011-07-27",12211.9,12894.12,12211.9,12211.9,10200],["2011-07-28",12007.23,12007.23,12007.23,12007.23,100],["2011-07-29",11870.78,11870.78,11870.78,11870.78,8000],["2011-08-01",11870.78,11870.78,11052.11,11052.11,6800],["2011-08-02",10915.66,10915.66,10915.66,10915.66,800],["2011-08-03",10983.88,10983.88,10165.21,10165.21,10300],["2011-08-04",10233.43,11461.44,10233.43,10233.43,28000],["2011-08-05",8323.19,8732.53,8323.19,8732.53,16100],["2011-08-08",8186.75,8186.75,8186.75,8186.75,200],["2011-08-09",7640.96,7640.96,7640.96,7640.96,100],["2011-08-10",7640.96,7640.96,7640.96,7640.96,0],["2011-08-11",7231.63,7231.63,7163.4,7163.4,200],["2011-08-12",6754.07,6754.07,6754.07,6754.07,100],["2011-08-15",6344.73,6344.73,6344.73,6344.73,100],["2011-08-16",6344.73,6344.73,6344.73,6344.73,0],["2011-08-17",6481.17,6481.17,6481.17,6481.17,800],["2011-08-18",6071.84,6071.84,6071.84,6071.84,100],["2011-08-19",5730.72,5730.72,5730.72,5730.72,100],["2011-08-22",6071.84,6071.84,6071.84,6071.84,100],["2011-08-23",6481.17,6481.17,6481.17,6481.17,1000],["2011-08-24",6890.51,6890.51,6890.51,6890.51,8000],["2011-08-25",7368.07,7368.07,7368.07,7368.07,500],["2011-08-26",7845.63,7845.63,7845.63,7845.63,100],["2011-08-29",8391.41,8391.41,8391.41,8391.41,1200],["2011-08-30",8186.75,8186.75,8050.3,8050.3,1500],["2011-08-31",8391.41,8391.41,8118.52,8118.52,1100],["2011-09-01",8254.97,8254.97,8118.52,8186.75,500],["2011-09-05",8186.75,8186.75,8186.75,8186.75,0],["2011-09-06",7640.96,8050.3,7640.96,7640.96,1300],["2011-09-07",7640.96,7640.96,7504.52,7504.52,12000],["2011-09-08",7640.96,7640.96,7640.96,7640.96,300],["2011-09-09",7640.96,7640.96,7640.96,7640.96,1000],["2011-09-12",7163.4,7640.96,7163.4,7640.96,2600],["2011-09-13",8050.3,8050.3,8050.3,8050.3,100],["2011-09-14",7504.52,7504.52,7504.52,7504.52,100],["2011-09-15",7026.96,7026.96,7026.96,7026.96,500],["2011-09-16",7026.96,7026.96,7026.96,7026.96,0],["2011-09-19",6549.4,6822.29,6549.4,6822.29,2100],["2011-09-20",7095.18,7095.18,6822.29,6822.29,500],["2011-09-21",7504.52,7504.52,7504.52,7504.52,100],["2011-09-22",7913.85,7913.85,7913.85,7913.85,100],["2011-09-23",8118.52,8118.52,7913.85,7913.85,300],["2011-09-26",7982.08,7982.08,7982.08,7982.08,0],["2011-09-27",7845.63,7845.63,7845.63,7845.63,100],["2011-09-28",7845.63,7845.63,7845.63,7845.63,0],["2011-09-29",7845.63,7845.63,7845.63,7845.63,0],["2011-09-30",7845.63,7845.63,7845.63,7845.63,0],["2011-10-03",7845.63,7845.63,7845.63,7845.63,0],["2011-10-04",7845.63,7845.63,7845.63,7845.63,0],["2011-10-05",7299.85,7572.74,7299.85,7572.74,400],["2011-10-06",7504.52,7504.52,7504.52,7504.52,100],["2011-10-07",7709.19,7709.19,7504.52,7504.52,200],["2011-10-10",8118.52,8118.52,7777.41,7777.41,200],["2011-10-11",7982.08,7982.08,7982.08,7982.08,0],["2011-10-12",7982.08,7982.08,7982.08,7982.08,0],["2011-10-13",7982.08,7982.08,7982.08,7982.08,0],["2011-10-14",7982.08,7982.08,7982.08,7982.08,0],["2011-10-17",7436.29,7436.29,7436.29,7436.29,200],["2011-10-18",7436.29,7436.29,7436.29,7436.29,0],["2011-10-19",7436.29,7436.29,7436.29,7436.29,0],["2011-10-20",7436.29,7436.29,7436.29,7436.29,0],["2011-10-21",7436.29,7436.29,7436.29,7436.29,0],["2011-10-24",7436.29,7436.29,7436.29,7436.29,0],["2011-10-25",7436.29,7436.29,7436.29,7436.29,0],["2011-10-26",7436.29,7436.29,7436.29,7436.29,0],["2011-10-27",7436.29,7436.29,7436.29,7436.29,0],["2011-10-28",7436.29,7436.29,7436.29,7436.29,0],["2011-10-31",7436.29,7436.29,7436.29,7436.29,0],["2011-11-01",6958.73,6958.73,6958.73,6958.73,100],["2011-11-02",6481.17,6481.17,6481.17,6481.17,2100],["2011-11-03",6481.17,6481.17,6481.17,6481.17,0],["2011-11-04",6481.17,6481.17,6481.17,6481.17,0],["2011-11-07",6481.17,6481.17,6481.17,6481.17,0],["2011-11-08",6481.17,6481.17,6481.17,6481.17,0],["2011-11-09",6208.28,6208.28,6140.06,6140.06,2000],["2011-11-10",6208.28,6208.28,6208.28,6208.28,0],["2011-11-11",6208.28,6208.28,6208.28,6208.28,0],["2011-11-14",6208.28,6208.28,6208.28,6208.28,0],["2011-11-15",6208.28,6208.28,6208.28,6208.28,0],["2011-11-16",6208.28,6208.28,6208.28,6208.28,0],["2011-11-17",5798.94,5798.94,5798.94,5798.94,100],["2011-11-18",5798.94,5798.94,5798.94,5798.94,0],["2011-11-21",5798.94,5798.94,5798.94,5798.94,0],["2011-11-22",5798.94,5798.94,5798.94,5798.94,0],["2011-11-23",6140.06,6140.06,6140.06,6140.06,100],["2011-11-24",6140.06,6140.06,6140.06,6140.06,0],["2011-11-25",6140.06,6140.06,6140.06,6140.06,0],["2011-11-28",6140.06,6140.06,6140.06,6140.06,0],["2011-11-29",6140.06,6140.06,6140.06,6140.06,0],["2011-11-30",6140.06,6140.06,6140.06,6140.06,0],["2011-12-01",6140.06,6140.06,6140.06,6140.06,0],["2011-12-02",6140.06,6140.06,6140.06,6140.06,0],["2011-12-05",5730.72,5730.72,5730.72,5730.72,2000],["2011-12-06",5730.72,5730.72,5730.72,5730.72,0],["2011-12-07",5730.72,5730.72,5730.72,5730.72,0],["2011-12-08",5730.72,5730.72,5730.72,5730.72,0],["2011-12-09",5730.72,5730.72,5730.72,5730.72,0],["2011-12-12",5730.72,5730.72,5730.72,5730.72,0],["2011-12-13",5457.83,5457.83,5457.83,5457.83,1000],["2011-12-14",5457.83,5457.83,5457.83,5457.83,0],["2011-12-15",5457.83,5457.83,5457.83,5457.83,0],["2011-12-16",5457.83,5457.83,5457.83,5457.83,0],["2011-12-19",5457.83,5457.83,5457.83,5457.83,0],["2011-12-20",5798.94,5798.94,5798.94,5798.94,100],["2011-12-21",5798.94,5798.94,5798.94,5798.94,100],["2011-12-22",5798.94,5798.94,5798.94,5798.94,0],["2011-12-23",5798.94,5798.94,5798.94,5798.94,0],["2011-12-26",5798.94,5798.94,5798.94,5798.94,0],["2011-12-27",5457.83,5457.83,5457.83,5457.83,1000],["2011-12-28",5116.72,5116.72,5116.72,5116.72,500],["2011-12-29",5116.72,5116.72,5116.72,5116.72,0],["2011-12-30",5116.72,5116.72,5116.72,5116.72,0],["2012-01-03",5116.72,5116.72,5116.72,5116.72,0],["2012-01-04",5116.72,5116.72,5116.72,5116.72,0],["2012-01-05",5457.83,5457.83,5457.83,5457.83,300],["2012-01-06",5457.83,5457.83,5457.83,5457.83,0],["2012-01-09",5457.83,5457.83,5457.83,5457.83,0],["2012-01-10",5457.83,5457.83,5457.83,5457.83,0],["2012-01-11",5457.83,5457.83,5457.83,5457.83,0],["2012-01-12",5457.83,5457.83,5457.83,5457.83,0],["2012-01-13",5457.83,5457.83,5457.83,5457.83,0],["2012-01-16",5457.83,5457.83,5457.83,5457.83,0],["2012-01-17",5457.83,5457.83,5457.83,5457.83,0],["2012-01-18",5457.83,5457.83,5457.83,5457.83,0],["2012-01-19",5457.83,5457.83,5457.83,5457.83,0],["2012-01-20",5116.72,5116.72,5116.72,5116.72,100],["2012-01-30",5116.72,5116.72,5116.72,5116.72,0],["2012-01-31",5116.72,5116.72,5116.72,5116.72,0],["2012-02-01",4775.6,4775.6,4775.6,4775.6,100],["2012-02-02",5048.49,5048.49,5048.49,5048.49,100],["2012-02-03",5048.49,5048.49,5048.49,5048.49,0],["2012-02-06",4707.38,4707.38,4707.38,4707.38,100],["2012-02-07",4980.27,4980.27,4434.49,4434.49,200],["2012-02-08",4707.38,4707.38,4707.38,4707.38,0],["2012-02-09",4707.38,4707.38,4707.38,4707.38,0],["2012-02-10",4707.38,4707.38,4707.38,4707.38,0],["2012-02-13",4980.27,4980.27,4980.27,4980.27,100],["2012-02-14",5048.49,5048.49,5048.49,5048.49,100],["2012-02-15",5389.61,5389.61,5389.61,5389.61,100],["2012-02-16",5389.61,5389.61,5389.61,5389.61,0],["2012-02-17",5389.61,5389.61,5389.61,5389.61,0],["2012-02-20",5389.61,5389.61,5389.61,5389.61,0],["2012-02-21",5662.5,5662.5,5662.5,5662.5,100],["2012-02-22",5321.38,5594.28,5321.38,5594.28,200],["2012-02-23",5457.83,5457.83,5457.83,5457.83,0],["2012-02-24",5321.38,5798.94,5321.38,5798.94,2100],["2012-02-27",5662.5,5662.5,5662.5,5662.5,100],["2012-02-28",5321.38,5321.38,5321.38,5321.38,1000],["2012-02-29",5321.38,5321.38,5321.38,5321.38,0],["2012-03-01",5321.38,5321.38,5321.38,5321.38,0],["2012-03-02",5594.28,5594.28,5594.28,5594.28,100],["2012-03-05",5798.94,5867.17,5798.94,5867.17,1100],["2012-03-06",6071.84,6071.84,6071.84,6071.84,100],["2012-03-07",5662.5,5662.5,5662.5,5662.5,500],["2012-03-08",5457.83,5457.83,5321.38,5321.38,1200],["2012-03-09",5321.38,5321.38,5321.38,5321.38,200],["2012-03-12",5457.83,5457.83,5457.83,5457.83,100],["2012-03-13",5798.94,5798.94,5798.94,5798.94,100],["2012-03-14",5798.94,5798.94,5798.94,5798.94,0],["2012-03-15",5798.94,5798.94,5798.94,5798.94,0],["2012-03-16",5798.94,5798.94,5798.94,5798.94,0],["2012-03-19",5594.28,5594.28,5594.28,5594.28,100],["2012-03-20",5253.16,5253.16,5253.16,5253.16,600],["2012-03-21",5253.16,5253.16,5253.16,5253.16,0],["2012-03-22",5389.61,5389.61,5389.61,5389.61,100],["2012-03-23",5389.61,5389.61,5389.61,5389.61,0],["2012-03-26",5389.61,5389.61,5389.61,5389.61,0],["2012-03-27",5389.61,5389.61,5389.61,5389.61,0],["2012-03-28",5389.61,5389.61,5389.61,5389.61,0],["2012-03-29",5457.83,5457.83,5457.83,5457.83,300],["2012-03-30",5457.83,5457.83,5457.83,5457.83,0],["2012-04-03",5457.83,5457.83,5457.83,5457.83,0],["2012-04-04",5457.83,5457.83,5457.83,5457.83,0],["2012-04-05",5457.83,5457.83,5457.83,5457.83,0],["2012-04-06",5457.83,5457.83,5457.83,5457.83,0],["2012-04-09",5457.83,5457.83,5457.83,5457.83,0],["2012-04-10",5457.83,5457.83,5457.83,5457.83,0],["2012-04-11",5457.83,5457.83,5457.83,5457.83,0],["2012-04-12",5116.72,5116.72,5116.72,5116.72,1000],["2012-04-13",4775.6,4843.82,4775.6,4775.6,8000],["2012-04-16",4775.6,4775.6,4775.6,4775.6,0],["2012-04-17",4775.6,4775.6,4502.71,4775.6,3100],["2012-04-18",4775.6,4775.6,4775.6,4775.6,0],["2012-04-19",4775.6,4775.6,4775.6,4775.6,0],["2012-04-20",4775.6,4775.6,4775.6,4775.6,0],["2012-04-23",4775.6,4775.6,4775.6,4775.6,0],["2012-04-24",4775.6,4775.6,4775.6,4775.6,0],["2012-04-25",4775.6,4775.6,4775.6,4775.6,0],["2012-04-26",4775.6,4775.6,4775.6,4775.6,0],["2012-04-27",4912.05,4912.05,4912.05,4912.05,100],["2012-05-02",4912.05,4912.05,4912.05,4912.05,0],["2012-05-03",4912.05,4912.05,4912.05,4912.05,0],["2012-05-04",4912.05,4912.05,4912.05,4912.05,0],["2012-05-07",4570.93,4570.93,4570.93,4570.93,500],["2012-05-08",4570.93,4570.93,4570.93,4570.93,0],["2012-05-09",4843.82,4843.82,4843.82,4843.82,500],["2012-05-10",4843.83,4843.83,4843.83,4843.83,500],["2012-05-11",4843.83,4843.83,4843.83,4843.83,0],["2012-05-14",4843.83,4843.83,4843.83,4843.83,0],["2012-05-15",4843.83,4843.83,4843.83,4843.83,0],["2012-05-16",5137.39,5137.39,5137.39,5137.39,100],["2012-05-17",4843.83,4843.83,4843.83,4843.83,500],["2012-05-18",4550.26,4550.26,4550.26,4550.26,500],["2012-05-21",4550.26,4550.26,4550.26,4550.26,0],["2012-05-22",4550.26,4550.26,4550.26,4550.26,0],["2012-05-23",4256.7,4256.7,4256.7,4256.7,100],["2012-05-24",4256.7,4256.7,4256.7,4256.7,0],["2012-05-25",4256.7,4256.7,4256.7,4256.7,100],["2012-05-28",4256.7,4256.7,4256.7,4256.7,0],["2012-05-29",4256.7,4256.7,4256.7,4256.7,0],["2012-05-30",4256.7,4256.7,4256.7,4256.7,0],["2012-05-31",4256.7,4256.7,4256.7,4256.7,0],["2012-06-01",4330.09,4330.09,4330.09,4330.09,100],["2012-06-04",4330.09,4330.09,4330.09,4330.09,0],["2012-06-05",4330.09,4330.09,4330.09,4330.09,0],["2012-06-06",4403.48,4403.48,4403.48,4403.48,100],["2012-06-07",4697.04,4697.04,4697.04,4697.04,100],["2012-06-08",4403.48,4403.48,4403.48,4403.48,100],["2012-06-11",4403.48,4403.48,4403.48,4403.48,0],["2012-06-12",4403.48,4403.48,4403.48,4403.48,0],["2012-06-13",4403.48,4403.48,4403.48,4403.48,0],["2012-06-14",4403.48,4403.48,4403.48,4403.48,0],["2012-06-15",4403.48,4403.48,4403.48,4403.48,0],["2012-06-18",4697.04,4697.04,4697.04,4697.04,2000],["2012-06-19",4697.04,4697.04,4697.04,4697.04,0],["2012-06-20",4697.04,4697.04,4697.04,4697.04,0],["2012-06-21",4697.04,4697.04,4697.04,4697.04,0],["2012-06-22",4697.04,4697.04,4697.04,4697.04,0],["2012-06-25",4697.04,4697.04,4697.04,4697.04,0],["2012-06-26",4770.44,4770.44,4697.04,4697.04,600],["2012-06-27",4697.04,4697.04,4697.04,4697.04,200],["2012-06-28",4697.04,4770.44,4697.04,4770.44,4400],["2012-06-29",4770.44,4770.44,4770.44,4770.44,0],["2012-07-02",4990.61,4990.61,4990.61,4990.61,500],["2012-07-03",4990.61,5137.39,4990.61,5137.39,300],["2012-07-04",5210.78,5210.78,4917.22,4917.22,500],["2012-07-05",5064.0,5064.0,4843.83,4843.83,600],["2012-07-06",5064.0,5064.0,4843.83,4843.83,600],["2012-07-09",4990.61,4990.61,4550.26,4550.26,2200],["2012-07-10",4843.83,4843.83,4843.83,4843.83,100],["2012-07-11",4843.83,4843.83,4843.83,4843.83,0],["2012-07-12",5064.0,5064.0,5064.0,5064.0,100],["2012-07-13",5137.39,5137.39,5137.39,5137.39,3000],["2012-07-16",5137.39,5137.39,4917.22,4917.22,3100],["2012-07-17",5064.0,5137.39,5064.0,5137.39,2700],["2012-07-18",5137.39,5137.39,5137.39,5137.39,8600],["2012-07-19",5210.78,5284.17,5210.78,5284.17,800],["2012-07-20",5284.17,5284.17,5137.39,5137.39,2000],["2012-07-23",5137.39,5137.39,5137.39,5137.39,1000],["2012-07-24",5137.39,5137.39,5137.39,5137.39,0],["2012-07-25",5137.39,5137.39,5137.39,5137.39,0],["2012-07-26",4990.61,4990.61,4990.61,4990.61,300],["2012-07-27",4990.61,4990.61,4990.61,4990.61,0],["2012-07-30",5064.0,5064.0,5064.0,5064.0,800],["2012-07-31",5064.0,5064.0,5064.0,5064.0,0],["2012-08-01",5064.0,5064.0,5064.0,5064.0,0],["2012-08-02",4990.61,4990.61,4990.61,4990.61,1000],["2012-08-03",4990.61,4990.61,4990.61,4990.61,0],["2012-08-06",4990.61,4990.61,4990.61,4990.61,0],["2012-08-07",4990.61,4990.61,4990.61,4990.61,300],["2012-08-08",4990.61,4990.61,4990.61,4990.61,0],["2012-08-09",4843.83,4843.83,4843.83,4843.83,1300],["2012-08-10",4843.83,4843.83,4843.83,4843.83,0],["2012-08-13",4843.83,4843.83,4843.83,4843.83,0],["2012-08-14",4843.83,4843.83,4843.83,4843.83,0],["2012-08-15",4843.83,4843.83,4843.83,4843.83,0],["2012-08-16",4843.83,4843.83,4843.83,4843.83,0],["2012-08-17",4843.83,4843.83,4843.83,4843.83,0],["2012-08-20",4843.83,4843.83,4843.83,4843.83,500],["2012-08-21",4843.83,4843.83,4843.83,4843.83,0],["2012-08-22",4843.83,4843.83,4843.83,4843.83,0],["2012-08-23",4843.83,4843.83,4843.83,4843.83,0],["2012-08-24",4843.83,4843.83,4843.83,4843.83,0],["2012-08-27",4550.26,4550.26,4550.26,4550.26,2700],["2012-08-28",4550.26,4550.26,4550.26,4550.26,0],["2012-08-29",4550.26,4550.26,4550.26,4550.26,100],["2012-08-30",4550.26,4550.26,4550.26,4550.26,0],["2012-08-31",4550.26,4550.26,4550.26,4550.26,0],["2012-09-04",4550.26,4550.26,4550.26,4550.26,0],["2012-09-05",4550.26,4550.26,4550.26,4550.26,0],["2012-09-06",4550.26,4550.26,4550.26,4550.26,0],["2012-09-07",4550.26,4550.26,4550.26,4550.26,0],["2012-09-10",4550.26,4550.26,4550.26,4550.26,0],["2012-09-11",4550.26,4550.26,4550.26,4550.26,0],["2012-09-12",4550.26,4550.26,4550.26,4550.26,0],["2012-09-13",4550.26,4550.26,4550.26,4550.26,0],["2012-09-14",4256.7,4256.7,4256.7,4256.7,100],["2012-09-17",4256.7,4256.7,4256.7,4256.7,0],["2012-09-18",4256.7,4256.7,4256.7,4256.7,0],["2012-09-19",4256.7,4256.7,4256.7,4256.7,0],["2012-09-20",4256.7,4256.7,4256.7,4256.7,0],["2012-09-21",3963.13,3963.13,3963.13,3963.13,400],["2012-09-24",3963.13,3963.13,3963.13,3963.13,0],["2012-09-25",3742.96,3742.96,3742.96,3742.96,500],["2012-09-26",3742.96,3742.96,3742.96,3742.96,0],["2012-09-27",3742.96,3742.96,3742.96,3742.96,0],["2012-09-28",3742.96,3742.96,3742.96,3742.96,0],["2012-10-01",3742.96,3742.96,3742.96,3742.96,0],["2012-10-02",3742.96,3742.96,3742.96,3742.96,0],["2012-10-03",3742.96,3742.96,3742.96,3742.96,0],["2012-10-04",3742.96,3742.96,3742.96,3742.96,0],["2012-10-05",3742.96,3742.96,3742.96,3742.96,0],["2012-10-08",3742.96,3742.96,3742.96,3742.96,0],["2012-10-09",3742.96,3742.96,3742.96,3742.96,0],["2012-10-10",3742.96,3742.96,3742.96,3742.96,0],["2012-10-11",3522.78,3669.57,3522.78,3669.57,2200],["2012-10-12",3449.39,3449.39,3449.39,3449.39,700],["2012-10-15",3449.39,3449.39,3449.39,3449.39,0],["2012-10-16",3449.39,3449.39,3449.39,3449.39,0],["2012-10-17",3449.39,3449.39,3449.39,3449.39,0],["2012-10-18",3449.39,3449.39,3449.39,3449.39,0],["2012-10-19",3449.39,3449.39,3449.39,3449.39,0],["2012-10-22",3449.39,3449.39,3449.39,3449.39,0],["2012-10-23",3449.39,3449.39,3449.39,3449.39,0],["2012-10-24",3449.39,3449.39,3449.39,3449.39,0],["2012-10-25",3449.39,3449.39,3449.39,3449.39,0],["2012-10-26",3449.39,3449.39,3449.39,3449.39,0],["2012-10-29",3449.39,3449.39,3449.39,3449.39,0],["2012-10-30",3449.39,3449.39,3449.39,3449.39,39385],["2012-10-31",3449.39,3449.39,3449.39,3449.39,0],["2012-11-01",3449.39,3449.39,3449.39,3449.39,0],["2012-11-02",3449.39,3449.39,3449.39,3449.39,0],["2012-11-05",3449.39,3449.39,3449.39,3449.39,0],["2012-11-06",3449.39,3449.39,3449.39,3449.39,0],["2012-11-07",3449.39,3449.39,3449.39,3449.39,0],["2012-11-08",3449.39,3449.39,3449.39,3449.39,0],["2012-11-09",3449.39,3449.39,3449.39,3449.39,0],["2012-11-12",3449.39,3449.39,3449.39,3449.39,0],["2012-11-13",3449.39,3449.39,3449.39,3449.39,0],["2012-11-14",3449.39,3449.39,3449.39,3449.39,0],["2012-11-15",3449.39,3449.39,3449.39,3449.39,0],["2012-11-16",3449.39,3449.39,3449.39,3449.39,0],["2012-11-19",3449.39,3449.39,3449.39,3449.39,0],["2012-11-20",3449.39,3449.39,3449.39,3449.39,0],["2012-11-21",3449.39,3449.39,3449.39,3449.39,0],["2012-11-22",3449.39,3449.39,3449.39,3449.39,0],["2012-11-23",3449.39,3449.39,3449.39,3449.39,0],["2012-11-26",3449.39,3449.39,3449.39,3449.39,0],["2012-11-27",3449.39,3449.39,3449.39,3449.39,0],["2012-11-28",3449.39,3449.39,3449.39,3449.39,0],["2012-11-29",3449.39,3449.39,3449.39,3449.39,0],["2012-11-30",3449.39,3449.39,3449.39,3449.39,0],["2012-12-03",3449.39,3449.39,3449.39,3449.39,0],["2012-12-04",3449.39,3449.39,3449.39,3449.39,0],["2012-12-05",3449.39,3449.39,3449.39,3449.39,0],["2012-12-06",3449.39,3449.39,3449.39,3449.39,0],["2012-12-07",3449.39,3449.39,3449.39,3449.39,0],["2012-12-10",3449.39,3449.39,3449.39,3449.39,0],["2012-12-11",3449.39,3449.39,3449.39,3449.39,0],["2012-12-12",3449.39,3449.39,3449.39,3449.39,0],["2012-12-13",3449.39,3449.39,3449.39,3449.39,0],["2012-12-14",3449.39,3449.39,3449.39,3449.39,0],["2012-12-17",3449.39,3449.39,3449.39,3449.39,0],["2012-12-18",3449.39,3449.39,3449.39,3449.39,5300],["2012-12-19",3449.39,3449.39,3449.39,3449.39,0],["2012-12-20",3449.39,3449.39,3449.39,3449.39,0],["2012-12-21",3449.39,3449.39,3449.39,3449.39,0],["2012-12-24",3449.39,3449.39,3449.39,3449.39,0],["2012-12-25",3449.39,3449.39,3449.39,3449.39,0],["2012-12-26",3449.39,3449.39,3449.39,3449.39,0],["2012-12-27",3449.39,3449.39,3449.39,3449.39,0],["2012-12-28",3449.39,3449.39,3449.39,3449.39,0],["2013-01-02",3669.57,3669.57,3669.57,3669.57,4300],["2013-01-03",3669.57,3669.57,3669.57,3669.57,0],["2013-01-04",3669.57,3669.57,3669.57,3669.57,0],["2013-01-07",3669.57,3669.57,3669.57,3669.57,0],["2013-01-08",3669.57,3669.57,3669.57,3669.57,0],["2013-01-09",3669.57,3669.57,3669.57,3669.57,0],["2013-01-10",3669.57,3669.57,3669.57,3669.57,0],["2013-01-11",3669.57,3669.57,3669.57,3669.57,0],["2013-01-14",3669.57,3669.57,3669.57,3669.57,0],["2013-01-15",3669.57,3669.57,3669.57,3669.57,0],["2013-01-16",3669.57,3669.57,3669.57,3669.57,0],["2013-01-17",3669.57,3669.57,3669.57,3669.57,0],["2013-01-18",3669.57,3669.57,3669.57,3669.57,0],["2013-01-21",3669.57,3669.57,3669.57,3669.57,0],["2013-01-22",3302.61,3302.61,3302.61,3302.61,2000],["2013-01-23",3302.61,3302.61,3302.61,3302.61,0],["2013-01-24",3302.61,3302.61,3302.61,3302.61,0],["2013-01-25",3302.61,3302.61,3302.61,3302.61,1000],["2013-01-28",3302.61,3302.61,3302.61,3302.61,0],["2013-01-29",3302.61,3302.61,3302.61,3302.61,0],["2013-01-30",3302.61,3302.61,3302.61,3302.61,0],["2013-01-31",3302.61,3302.61,3302.61,3302.61,0],["2013-02-01",3302.61,3302.61,3302.61,3302.61,0],["2013-02-04",3302.61,3302.61,3302.61,3302.61,0],["2013-02-05",3302.61,3302.61,3302.61,3302.61,0],["2013-02-06",3302.61,3302.61,3302.61,3302.61,0],["2013-02-07",3302.61,3302.61,3302.61,3302.61,0],["2013-02-08",3302.61,3302.61,3302.61,3302.61,0],["2013-02-18",3302.61,3302.61,3302.61,3302.61,0],["2013-02-19",3302.61,3302.61,3302.61,3302.61,0],["2013-02-20",3302.61,3302.61,3302.61,3302.61,0],["2013-02-21",3302.61,3302.61,3302.61,3302.61,0],["2013-02-22",3302.61,3302.61,3302.61,3302.61,0],["2013-02-25",3302.61,3302.61,3302.61,3302.61,0],["2013-02-26",3302.61,3302.61,3302.61,3302.61,0],["2013-02-27",3302.61,3302.61,3302.61,3302.61,0],["2013-02-28",3302.61,3302.61,3302.61,3302.61,0],["2013-03-01",3302.61,3302.61,3302.61,3302.61,0],["2013-03-04",3302.61,3302.61,3302.61,3302.61,0],["2013-03-05",3302.61,3302.61,3302.61,3302.61,0],["2013-03-06",3376.0,3376.0,3302.61,3302.61,1100],["2013-03-07",3522.78,3522.78,3522.78,3522.78,1000],["2013-03-08",3522.78,3522.78,3522.78,3522.78,0],["2013-03-11",3522.78,3522.78,3522.78,3522.78,900],["2013-03-12",3522.78,3522.78,3522.78,3522.78,0],["2013-03-13",3669.57,3669.57,3669.57,3669.57,200],["2013-03-14",3669.57,3669.57,3669.57,3669.57,0],["2013-03-15",3669.57,3669.57,3669.57,3669.57,0],["2013-03-18",3302.61,3302.61,3302.61,3302.61,100],["2013-03-19",3302.61,3302.61,3302.61,3302.61,0],["2013-03-20",3596.17,3596.17,3596.17,3596.17,800],["2013-03-21",3596.17,3596.17,3596.17,3596.17,0],["2013-03-22",3596.17,3596.17,3596.17,3596.17,0],["2013-03-25",3596.17,3596.17,3596.17,3596.17,0],["2013-03-26",3596.17,3596.17,3596.17,3596.17,0],["2013-03-27",3596.17,3596.17,3596.17,3596.17,0],["2013-03-28",3596.17,3596.17,3596.17,3596.17,0],["2013-03-29",3596.17,3596.17,3596.17,3596.17,0],["2013-04-01",3596.17,3596.17,3596.17,3596.17,0],["2013-04-02",3596.17,3596.17,3596.17,3596.17,0],["2013-04-03",3596.17,3596.17,3596.17,3596.17,0],["2013-04-04",3596.17,3596.17,3596.17,3596.17,0],["2013-04-05",3596.17,3596.17,3596.17,3596.17,0],["2013-04-08",3596.17,3596.17,3596.17,3596.17,0],["2013-04-09",3889.74,3889.74,3889.74,3889.74,100],["2013-04-10",3889.74,3889.74,3889.74,3889.74,0],["2013-04-11",3522.78,3522.78,3522.78,3522.78,1000],["2013-04-12",3522.78,3522.78,3522.78,3522.78,0],["2013-04-15",3522.78,3522.78,3522.78,3522.78,0],["2013-04-16",3522.78,3522.78,3522.78,3522.78,0],["2013-04-17",3522.78,3522.78,3522.78,3522.78,0],["2013-04-18",3522.78,3522.78,3522.78,3522.78,0],["2013-04-22",3522.78,3522.78,3522.78,3522.78,0],["2013-04-23",3522.78,3522.78,3522.78,3522.78,0],["2013-04-24",3522.78,3522.78,3522.78,3522.78,0],["2013-04-25",3522.78,3522.78,3522.78,3522.78,0],["2013-04-26",3522.78,3522.78,3522.78,3522.78,0],["2013-05-02",3522.78,3522.78,3522.78,3522.78,0],["2013-05-03",3522.78,3522.78,3522.78,3522.78,0],["2013-05-06",3522.78,3522.78,3522.78,3522.78,0],["2013-05-07",3522.78,3522.78,3522.78,3522.78,0],["2013-05-08",3522.78,3522.78,3522.78,3522.78,0],["2013-05-09",3302.61,3816.35,3229.22,3229.22,300],["2013-05-10",3449.39,3449.39,3449.39,3449.39,1000],["2013-05-13",3669.57,3742.96,3376.0,3376.0,2100],["2013-05-14",3449.39,3449.39,3449.39,3449.39,2000],["2013-05-15",3449.39,3449.39,3449.39,3449.39,0],["2013-05-16",3449.39,3449.39,3449.39,3449.39,0],["2013-05-17",3522.78,3522.78,3449.39,3449.39,1400],["2013-05-20",3449.39,3449.39,3449.39,3449.39,0],["2013-05-21",3522.78,3522.78,3522.78,3522.78,1000],["2013-05-22",3522.78,3522.78,3522.78,3522.78,0],["2013-05-23",3522.78,3522.78,3522.78,3522.78,0],["2013-05-24",3522.78,3522.78,3522.78,3522.78,0],["2013-05-27",3816.35,3816.35,3816.35,3816.35,100],["2013-05-28",3816.35,3816.35,3816.35,3816.35,0],["2013-05-29",4036.52,4036.52,4036.52,4036.52,500],["2013-05-30",4183.3,4183.3,4183.3,4183.3,5000],["2013-05-31",4183.3,4183.3,4183.3,4183.3,0],["2013-06-03",4403.48,4550.26,4403.48,4550.26,2000],["2013-06-04",4843.83,4990.61,4843.83,4990.61,3000],["2013-06-05",5137.39,5210.78,5137.39,5210.78,1000],["2013-06-06",4990.61,4990.61,4990.61,4990.61,3000],["2013-06-07",5210.78,5284.17,5210.78,5284.17,600],["2013-06-10",5284.17,5284.17,5284.17,5284.17,0],["2013-06-11",5504.35,5504.35,5504.35,5504.35,1000],["2013-06-12",5504.35,5504.35,5064.0,5504.35,3600],["2013-06-13",5504.35,5504.35,5504.35,5504.35,0],["2013-06-14",5504.35,5504.35,5504.35,5504.35,3400],["2013-06-17",5504.35,5504.35,5504.35,5504.35,0],["2013-06-18",5577.74,5577.74,5577.74,5577.74,600],["2013-06-19",5724.52,5724.52,5724.52,5724.52,500],["2013-06-20",5724.52,5724.52,5724.52,5724.52,0],["2013-06-21",5724.52,5724.52,5724.52,5724.52,0],["2013-06-24",5724.52,5724.52,5724.52,5724.52,0],["2013-06-25",5724.52,5724.52,5724.52,5724.52,0],["2013-06-26",5724.52,5724.52,5724.52,5724.52,0],["2013-06-27",5724.52,5724.52,5724.52,5724.52,0],["2013-06-28",5724.52,5724.52,5724.52,5724.52,0],["2013-07-01",5724.52,5724.52,5724.52,5724.52,0],["2013-07-02",5724.52,5724.52,5724.52,5724.52,0],["2013-07-03",5724.52,5724.52,5724.52,5724.52,0],["2013-07-04",5724.52,5724.52,5724.52,5724.52,0],["2013-07-05",5724.52,5724.52,5724.52,5724.52,0],["2013-07-08",5724.52,5724.52,5724.52,5724.52,0],["2013-07-09",5724.52,5724.52,5724.52,5724.52,0],["2013-07-10",5724.52,5724.52,5724.52,5724.52,0],["2013-07-11",5724.52,5724.52,5724.52,5724.52,0],["2013-07-12",5724.52,5724.52,5724.52,5724.52,199866],["2013-07-15",5724.52,5724.52,5724.52,5724.52,0],["2013-07-16",5284.17,5284.17,5284.17,5284.17,1000],["2013-07-17",5284.17,5284.17,5284.17,5284.17,0],["2013-07-18",5284.17,5284.17,5284.17,5284.17,0],["2013-07-19",5284.17,5284.17,5284.17,5284.17,0],["2013-07-22",5284.17,5284.17,5284.17,5284.17,0],["2013-07-23",5284.17,5284.17,5284.17,5284.17,0],["2013-07-24",5284.17,5284.17,5284.17,5284.17,0],["2013-07-25",5284.17,5284.17,5284.17,5284.17,0],["2013-07-26",5284.17,5284.17,5284.17,5284.17,0],["2013-07-29",4917.22,4917.22,4917.22,4917.22,1000],["2013-07-30",4917.22,4917.22,4917.22,4917.22,0],["2013-07-31",4917.22,4917.22,4917.22,4917.22,0],["2013-08-01",4917.22,4917.22,4917.22,4917.22,0],["2013-08-02",4917.22,4917.22,4917.22,4917.22,0],["2013-08-05",4917.22,4917.22,4917.22,4917.22,0],["2013-08-06",4917.22,4917.22,4917.22,4917.22,0],["2013-08-07",4917.22,4917.22,4917.22,4917.22,0],["2013-08-08",4917.22,4917.22,4917.22,4917.22,0],["2013-08-09",4917.22,4917.22,4917.22,4917.22,0],["2013-08-12",4917.22,4917.22,4917.22,4917.22,0],["2013-08-13",4917.22,4917.22,4917.22,4917.22,0],["2013-08-14",4917.22,4917.22,4917.22,4917.22,0],["2013-08-15",4917.22,4917.22,4917.22,4917.22,0],["2013-08-16",4917.22,4917.22,4917.22,4917.22,0],["2013-08-19",4917.22,4917.22,4917.22,4917.22,0],["2013-08-20",4917.22,4917.22,4917.22,4917.22,0],["2013-08-21",4917.22,4917.22,4917.22,4917.22,0],["2013-08-22",4917.22,4917.22,4917.22,4917.22,0],["2013-08-23",4770.44,4770.44,4770.44,4770.44,200],["2013-08-26",4770.44,4770.44,4770.44,4770.44,0],["2013-08-27",4770.44,4770.44,4770.44,4770.44,0],["2013-08-28",4770.44,4770.44,4770.44,4770.44,0],["2013-08-29",4770.44,4770.44,4770.44,4770.44,0],["2013-08-30",4770.44,4770.44,4770.44,4770.44,0],["2013-09-03",4770.44,4770.44,4770.44,4770.44,0],["2013-09-04",4770.44,4770.44,4770.44,4770.44,0],["2013-09-05",4770.44,4770.44,4770.44,4770.44,0],["2013-09-06",4770.44,4770.44,4770.44,4770.44,0],["2013-09-09",4770.44,4770.44,4770.44,4770.44,0],["2013-09-10",4770.44,4770.44,4770.44,4770.44,0],["2013-09-11",4770.44,4770.44,4770.44,4770.44,0],["2013-09-12",4770.44,4770.44,4770.44,4770.44,0],["2013-09-13",4770.44,4770.44,4770.44,4770.44,0],["2013-09-16",4770.44,4770.44,4770.44,4770.44,0],["2013-09-17",4770.44,4770.44,4770.44,4770.44,0],["2013-09-18",4770.44,4770.44,4770.44,4770.44,0],["2013-09-19",4770.44,4770.44,4770.44,4770.44,0],["2013-09-20",4770.44,4770.44,4770.44,4770.44,0],["2013-09-23",4770.44,4770.44,4770.44,4770.44,0],["2013-09-24",4770.44,4770.44,4770.44,4770.44,0],["2013-09-25",4770.44,4770.44,4770.44,4770.44,0],["2013-09-26",4770.44,4770.44,4770.44,4770.44,0],["2013-09-27",4770.44,4770.44,4770.44,4770.44,0],["2013-09-30",4770.44,4770.44,4770.44,4770.44,0],["2013-10-01",4770.44,4770.44,4770.44,4770.44,0],["2013-10-02",4770.44,4770.44,4770.44,4770.44,0],["2013-10-03",4770.44,4770.44,4770.44,4770.44,0],["2013-10-04",4770.44,4770.44,4770.44,4770.44,0],["2013-10-07",4770.44,4770.44,4770.44,4770.44,0],["2013-10-08",4770.44,4770.44,4770.44,4770.44,0],["2013-10-09",4770.44,4770.44,4770.44,4770.44,0],["2013-10-10",4770.44,4770.44,4770.44,4770.44,0],["2013-10-11",4770.44,4770.44,4770.44,4770.44,0],["2013-10-14",4770.44,4770.44,4770.44,4770.44,0],["2013-10-15",4770.44,4770.44,4770.44,4770.44,0],["2013-10-16",4770.44,4770.44,4770.44,4770.44,0],["2013-10-17",4770.44,4770.44,4770.44,4770.44,0],["2013-10-18",4770.44,4770.44,4770.44,4770.44,0],["2013-10-21",4770.44,4770.44,4770.44,4770.44,0],["2013-10-22",4770.44,4770.44,4770.44,4770.44,0],["2013-10-23",4770.44,4770.44,4770.44,4770.44,0],["2013-10-24",4770.44,4770.44,4770.44,4770.44,0],["2013-10-25",4770.44,4770.44,4770.44,4770.44,0],["2013-10-28",4770.44,4770.44,4770.44,4770.44,0],["2013-10-29",4770.44,4770.44,4770.44,4770.44,0],["2013-10-30",4770.44,4770.44,4770.44,4770.44,0],["2013-10-31",4770.44,4770.44,4770.44,4770.44,0],["2013-11-01",4770.44,4770.44,4770.44,4770.44,0],["2013-11-04",4770.44,4770.44,4770.44,4770.44,0],["2013-11-05",4770.44,4770.44,4770.44,4770.44,0],["2013-11-06",4770.44,4770.44,4770.44,4770.44,0],["2013-11-07",4770.44,4770.44,4770.44,4770.44,0],["2013-11-08",4770.44,4770.44,4770.44,4770.44,0],["2013-11-11",4770.44,4770.44,4770.44,4770.44,0],["2013-11-12",4770.44,4770.44,4770.44,4770.44,0],["2013-11-13",4770.44,4770.44,4770.44,4770.44,0],["2013-11-14",4770.44,4770.44,4770.44,4770.44,0],["2013-11-15",4770.44,4770.44,4770.44,4770.44,0],["2013-11-18",4770.44,4770.44,4770.44,4770.44,0],["2013-11-19",4770.44,4770.44,4770.44,4770.44,0],["2013-11-20",4770.44,4770.44,4770.44,4770.44,0],["2013-11-21",4770.44,4770.44,4770.44,4770.44,0],["2013-11-22",4770.44,4770.44,4770.44,4770.44,0],["2013-11-25",4770.44,4770.44,4770.44,4770.44,0],["2013-11-26",4770.44,4770.44,4770.44,4770.44,0],["2013-11-27",4770.44,4770.44,4770.44,4770.44,0],["2013-11-28",4770.44,4770.44,4770.44,4770.44,147200],["2013-11-29",4770.44,4770.44,4770.44,4770.44,0],["2013-12-02",4770.44,4770.44,4770.44,4770.44,0],["2013-12-03",4770.44,4770.44,4770.44,4770.44,0],["2013-12-04",4770.44,4770.44,4770.44,4770.44,0],["2013-12-05",4770.44,4770.44,4770.44,4770.44,0],["2013-12-06",4770.44,4770.44,4770.44,4770.44,0],["2013-12-09",4770.44,4770.44,4770.44,4770.44,0],["2013-12-10",4770.44,4770.44,4770.44,4770.44,0],["2013-12-11",4770.44,4770.44,4770.44,4770.44,0],["2013-12-12",4770.44,4770.44,4770.44,4770.44,0],["2013-12-13",4770.44,4770.44,4770.44,4770.44,0],["2013-12-16",4770.44,4770.44,4770.44,4770.44,0],["2013-12-17",4770.44,4770.44,4770.44,4770.44,0],["2013-12-18",4770.44,4770.44,4770.44,4770.44,0],["2013-12-19",4770.44,4770.44,4770.44,4770.44,0],["2013-12-20",4770.44,4770.44,4770.44,4770.44,0],["2013-12-23",4770.44,4770.44,4770.44,4770.44,0],["2013-12-24",4770.44,4770.44,4770.44,4770.44,0],["2013-12-25",4770.44,4770.44,4770.44,4770.44,0],["2013-12-26",4770.44,4770.44,4770.44,4770.44,0],["2013-12-27",4770.44,4770.44,4770.44,4770.44,0],["2013-12-30",4770.44,4770.44,4770.44,4770.44,0],["2013-12-31",4770.44,4770.44,4770.44,4770.44,0],["2014-01-02",4770.44,4770.44,4770.44,4770.44,0],["2014-01-03",4770.44,4770.44,4770.44,4770.44,0],["2014-01-06",4770.44,4770.44,4770.44,4770.44,0],["2014-01-07",4770.44,4770.44,4770.44,4770.44,0],["2014-01-08",4770.44,4770.44,4770.44,4770.44,0],["2014-01-09",4770.44,4770.44,4770.44,4770.44,0],["2014-01-10",4770.44,4770.44,4770.44,4770.44,0],["2014-01-13",4770.44,4770.44,4770.44,4770.44,0],["2014-01-14",4770.44,4770.44,4770.44,4770.44,0],["2014-01-15",4770.44,4770.44,4770.44,4770.44,0],["2014-01-16",4770.44,4770.44,4770.44,4770.44,0],["2014-01-17",4770.44,4770.44,4770.44,4770.44,0],["2014-01-20",4770.44,4770.44,4770.44,4770.44,0],["2014-01-21",4770.44,4770.44,4770.44,4770.44,0],["2014-01-22",4770.44,4770.44,4770.44,4770.44,0],["2014-01-23",4770.44,4770.44,4770.44,4770.44,0],["2014-01-24",4770.44,4770.44,4770.44,4770.44,0],["2014-01-27",4770.44,4770.44,4770.44,4770.44,0],["2014-02-06",4770.44,4770.44,4403.48,4403.48,1100],["2014-02-07",4403.48,4403.48,4403.48,4403.48,200],["2014-02-10",4403.48,4403.48,4403.48,4403.48,0],["2014-02-11",4403.48,4403.48,4403.48,4403.48,0],["2014-02-12",4403.48,4403.48,4403.48,4403.48,0],["2014-02-13",4403.48,4403.48,4403.48,4403.48,0],["2014-02-14",4403.48,4403.48,4403.48,4403.48,0],["2014-02-17",4403.48,4403.48,4403.48,4403.48,0],["2014-02-18",4403.48,4403.48,4403.48,4403.48,0],["2014-02-19",4403.48,4403.48,4403.48,4403.48,0],["2014-02-20",4403.48,4403.48,4403.48,4403.48,0],["2014-02-21",4403.48,4403.48,4403.48,4403.48,0],["2014-02-24",4403.48,4403.48,4403.48,4403.48,0],["2014-02-25",4183.3,4183.3,4183.3,4183.3,500],["2014-02-26",4183.3,4183.3,4183.3,4183.3,0],["2014-02-27",4183.3,4183.3,4183.3,4183.3,0],["2014-02-28",4183.3,4183.3,4183.3,4183.3,0],["2014-03-03",4183.3,4183.3,4183.3,4183.3,0],["2014-03-04",4183.3,4183.3,4183.3,4183.3,0],["2014-03-05",4183.3,4183.3,4183.3,4183.3,0],["2014-03-06",4403.48,4476.87,4403.48,4476.87,200],["2014-03-07",4476.87,4476.87,4476.87,4476.87,0],["2014-03-10",4476.87,4476.87,4476.87,4476.87,0],["2014-03-11",4476.87,4476.87,4476.87,4476.87,0],["2014-03-12",4917.22,4917.22,4917.22,4917.22,2000],["2014-03-13",4917.22,4917.22,4917.22,4917.22,0],["2014-03-14",5137.39,5137.39,5137.39,5137.39,4900],["2014-03-17",5137.39,5137.39,5137.39,5137.39,1000],["2014-03-18",5137.39,5137.39,5137.39,5137.39,0],["2014-03-19",5137.39,5137.39,5137.39,5137.39,0],["2014-03-20",5137.39,5137.39,5137.39,5137.39,200],["2014-03-21",5137.39,5137.39,5137.39,5137.39,0],["2014-03-24",5137.39,5137.39,5137.39,5137.39,0],["2014-03-25",5137.39,5137.39,5137.39,5137.39,0],["2014-03-26",5137.39,5137.39,5137.39,5137.39,0],["2014-03-27",5137.39,5137.39,5137.39,5137.39,0],["2014-03-28",5137.39,5137.39,5137.39,5137.39,0],["2014-03-31",5137.39,5137.39,5137.39,5137.39,0],["2014-04-01",5137.39,5137.39,5137.39,5137.39,0],["2014-04-02",5137.39,5137.39,5137.39,5137.39,100],["2014-04-03",5137.39,5137.39,5137.39,5137.39,0],["2014-04-04",5137.39,5137.39,5137.39,5137.39,0],["2014-04-07",5137.39,5137.39,5137.39,5137.39,0],["2014-04-08",5137.39,5137.39,5137.39,5137.39,0],["2014-04-10",5137.39,5137.39,5137.39,5137.39,0],["2014-04-11",5137.39,5137.39,5137.39,5137.39,0],["2014-04-14",5137.39,5137.39,5137.39,5137.39,0],["2014-04-15",5137.39,5137.39,5137.39,5137.39,0],["2014-04-16",5137.39,5137.39,5137.39,5137.39,0],["2014-04-17",5137.39,5137.39,5137.39,5137.39,0],["2014-04-18",5137.39,5137.39,5137.39,5137.39,0],["2014-04-21",5137.39,5137.39,5137.39,5137.39,0],["2014-04-22",5137.39,5137.39,5137.39,5137.39,0],["2014-04-23",5137.39,5137.39,5137.39,5137.39,0],["2014-04-24",5137.39,5137.39,5137.39,5137.39,0],["2014-04-25",5137.39,5137.39,5137.39,5137.39,0],["2014-04-28",5137.39,5137.39,5137.39,5137.39,0],["2014-04-29",5137.39,5137.39,5137.39,5137.39,2000],["2014-05-05",5137.39,5137.39,5137.39,5137.39,2000],["2014-05-06",5137.39,5137.39,5137.39,5137.39,0],["2014-05-07",5137.39,5137.39,5137.39,5137.39,0],["2014-05-08",5137.39,5137.39,5137.39,5137.39,0],["2014-05-09",5137.39,5137.39,5137.39,5137.39,0],["2014-05-12",5137.39,5137.39,5137.39,5137.39,0],["2014-05-13",5137.39,5137.39,5137.39,5137.39,0],["2014-05-14",5137.39,5137.39,5137.39,5137.39,0],["2014-05-15",5137.39,5137.39,5137.39,5137.39,2000],["2014-05-16",5137.39,5137.39,5137.39,5137.39,0],["2014-05-19",5137.39,5137.39,5137.39,5137.39,0],["2014-05-20",5137.39,5137.39,5137.39,5137.39,0],["2014-05-21",5137.39,5137.39,5137.39,5137.39,0],["2014-05-22",5137.39,5137.39,5137.39,5137.39,0],["2014-05-23",5137.39,5137.39,5137.39,5137.39,0],["2014-05-26",5137.39,5137.39,5137.39,5137.39,0],["2014-05-27",5137.39,5137.39,5137.39,5137.39,0],["2014-05-28",5137.39,5137.39,5137.39,5137.39,0],["2014-05-29",5137.39,5137.39,5137.39,5137.39,0],["2014-05-30",5137.39,5137.39,5137.39,5137.39,0],["2014-06-02",5137.39,5137.39,5137.39,5137.39,0],["2014-06-03",5137.39,5137.39,5137.39,5137.39,0],["2014-06-04",5137.39,5137.39,5137.39,5137.39,0],["2014-06-05",5137.39,5137.39,5137.39,5137.39,0],["2014-06-06",5137.39,5137.39,5137.39,5137.39,0],["2014-06-09",5137.39,5137.39,5137.39,5137.39,0],["2014-06-10",5137.39,5137.39,5137.39,5137.39,0],["2014-06-11",5137.39,5137.39,5137.39,5137.39,0],["2014-06-12",5137.39,5137.39,5137.39,5137.39,0],["2014-06-13",5137.39,5137.39,5137.39,5137.39,0],["2014-06-16",5137.39,5137.39,5137.39,5137.39,0],["2014-06-17",5137.39,5137.39,5137.39,5137.39,0],["2014-06-18",5137.39,5137.39,5137.39,5137.39,0],["2014-06-19",5137.39,5137.39,5137.39,5137.39,0],["2014-06-20",5137.39,5137.39,5137.39,5137.39,0],["2014-06-23",5137.39,5137.39,5137.39,5137.39,0],["2014-06-24",5137.39,5137.39,5137.39,5137.39,0],["2014-06-25",5137.39,5137.39,5137.39,5137.39,0],["2014-06-26",5137.39,5137.39,5137.39,5137.39,0],["2014-06-27",5137.39,5137.39,5137.39,5137.39,0],["2014-06-30",5651.13,5651.13,5651.13,5651.13,1000],["2014-07-01",5651.13,5651.13,5651.13,5651.13,0],["2014-07-02",5651.13,5651.13,5651.13,5651.13,0],["2014-07-03",5651.13,5651.13,5651.13,5651.13,0],["2014-07-04",5651.13,5651.13,5651.13,5651.13,0],["2014-07-07",5651.13,5651.13,5651.13,5651.13,0],["2014-07-08",5651.13,5651.13,5651.13,5651.13,0],["2014-07-09",5651.13,5651.13,5651.13,5651.13,0],["2014-07-10",5651.13,5651.13,5651.13,5651.13,0],["2014-07-11",5651.13,5651.13,5651.13,5651.13,0],["2014-07-14",5871.3,5871.3,5871.3,5871.3,100],["2014-07-15",5871.3,5871.3,5871.3,5871.3,0],["2014-07-16",6238.26,6238.26,6238.26,6238.26,100],["2014-07-17",6238.26,6238.26,6238.26,6238.26,0],["2014-07-18",6238.26,6238.26,6238.26,6238.26,0],["2014-07-21",6238.26,6238.26,6238.26,6238.26,0],["2014-07-22",6238.26,6238.26,6238.26,6238.26,0],["2014-07-23",6238.26,6238.26,6238.26,6238.26,0],["2014-07-24",6238.26,6238.26,6238.26,6238.26,0],["2014-07-25",6825.39,6825.39,6752.0,6752.0,1300],["2014-07-28",6752.0,6752.0,6752.0,6752.0,0],["2014-07-29",6752.0,6752.0,6752.0,6752.0,0],["2014-07-30",6752.0,6752.0,6752.0,6752.0,0],["2014-07-31",6752.0,6752.0,6752.0,6752.0,1000],["2014-08-01",6752.0,6752.0,6752.0,6752.0,0],["2014-08-04",6752.0,6752.0,6752.0,6752.0,0],["2014-08-05",6752.0,6752.0,6752.0,6752.0,300],["2014-08-06",7412.52,7412.52,7412.52,7412.52,2100],["2014-08-07",7412.52,7412.52,7412.52,7412.52,0],["2014-08-08",7412.52,7412.52,7412.52,7412.52,0],["2014-08-11",7339.13,7339.13,7339.13,7339.13,5062],["2014-08-12",6678.61,7265.74,6678.61,7265.74,2500],["2014-08-13",7926.26,7926.26,7926.26,7926.26,100],["2014-08-14",8660.17,8660.17,7339.13,7339.13,600],["2014-08-15",7926.26,7926.26,7926.26,7926.26,300],["2014-08-18",8440.0,8440.0,8440.0,8440.0,100],["2014-08-19",9100.52,9100.52,7632.7,7632.7,400],["2014-08-20",6898.78,6898.78,6898.78,6898.78,300],["2014-08-21",7559.31,7559.31,6238.26,6238.26,400],["2014-08-22",6825.39,6825.39,6238.26,6238.26,200],["2014-08-25",6752.0,6825.39,6752.0,6825.39,3200],["2014-08-26",6825.39,7339.13,6825.39,7265.74,2800],["2014-08-27",7265.74,7706.09,7265.74,7706.09,600],["2014-08-28",7706.09,7706.09,7706.09,7706.09,0],["2014-08-29",6972.17,6972.17,6972.17,6972.17,500],["2014-09-03",7559.31,7559.31,7339.13,7339.13,940],["2014-09-04",7339.13,7339.13,7339.13,7339.13,0],["2014-09-05",7339.13,8073.04,7339.13,7412.52,2200],["2014-09-08",7339.13,8073.04,7339.13,8073.04,3300],["2014-09-09",8806.96,8806.96,7339.13,7339.13,2000],["2014-09-10",7706.09,7706.09,7706.09,7706.09,100],["2014-09-11",8073.04,8073.04,8073.04,8073.04,300],["2014-09-12",7485.91,7485.91,7339.13,7339.13,2000],["2014-09-15",7339.13,7339.13,7339.13,7339.13,30000],["2014-09-16",7999.65,7999.65,7192.35,7192.35,15700],["2014-09-17",7192.35,7192.35,7192.35,7192.35,0],["2014-09-18",7192.35,7192.35,7192.35,7192.35,0],["2014-09-19",7339.13,7339.13,7339.13,7339.13,300],["2014-09-22",7339.13,7339.13,7339.13,7339.13,34398],["2014-09-23",7339.13,7339.13,7339.13,7339.13,0],["2014-09-24",7339.13,7339.13,7339.13,7339.13,0],["2014-09-25",8073.04,8073.04,7265.74,7265.74,710],["2014-09-26",7412.52,7412.52,7192.35,7192.35,1100],["2014-09-29",7192.35,7192.35,7192.35,7192.35,0],["2014-09-30",7779.48,7779.48,7779.48,7779.48,100],["2014-10-01",7632.7,7632.7,7045.57,7045.57,3600],["2014-10-02",6972.17,6972.17,6825.39,6972.17,1000],["2014-10-03",6972.17,6972.17,6972.17,6972.17,1000],["2014-10-06",6311.65,6972.17,6311.65,6972.17,34500],["2014-10-07",6972.17,6972.17,6972.17,6972.17,0],["2014-10-08",6605.22,6605.22,6605.22,6605.22,1010],["2014-10-09",6091.48,6091.48,6091.48,6091.48,100],["2014-10-10",6091.48,6091.48,6091.48,6091.48,37000],["2014-10-13",6091.48,6091.48,6091.48,6091.48,0],["2014-10-14",6091.48,6091.48,6091.48,6091.48,2],["2014-10-15",6091.48,6091.48,6091.48,6091.48,0],["2014-10-16",6091.48,6091.48,6091.48,6091.48,15000],["2014-10-17",6091.48,6091.48,6091.48,6091.48,0],["2014-10-20",6091.48,6091.48,6091.48,6091.48,0],["2014-10-21",6238.26,6238.26,6238.26,6238.26,1140],["2014-10-22",6238.26,6238.26,6238.26,6238.26,0],["2014-10-23",5871.3,5871.3,5871.3,5871.3,400],["2014-10-24",5871.3,5871.3,5871.3,5871.3,0],["2014-10-27",5871.3,5871.3,5871.3,5871.3,0],["2014-10-28",5871.3,5871.3,5871.3,5871.3,0],["2014-10-29",5871.3,5871.3,5871.3,5871.3,0],["2014-10-30",5871.3,5871.3,5871.3,5871.3,0],["2014-10-31",5871.3,5871.3,5871.3,5871.3,0],["2014-11-03",6385.04,6385.04,6385.04,6385.04,700],["2014-11-04",6385.04,6385.04,6385.04,6385.04,0],["2014-11-05",6385.04,6385.04,6385.04,6385.04,0],["2014-11-06",6385.04,6385.04,6385.04,6385.04,0],["2014-11-07",6385.04,6385.04,6385.04,6385.04,2300],["2014-11-10",6385.04,6385.04,6385.04,6385.04,0],["2014-11-11",6385.04,6385.04,6385.04,6385.04,0],["2014-11-12",6385.04,6385.04,6385.04,6385.04,0],["2014-11-13",6385.04,6385.04,6385.04,6385.04,0],["2014-11-14",6605.22,6605.22,6605.22,6605.22,100],["2014-11-17",6605.22,6605.22,6605.22,6605.22,1000],["2014-11-18",6605.22,6605.22,6605.22,6605.22,0],["2014-11-19",6972.17,6972.17,6972.17,6972.17,100],["2014-11-20",7045.57,7045.57,7045.57,7045.57,1000],["2014-11-21",6385.04,6458.44,6385.04,6458.44,200],["2014-11-24",6458.44,6605.22,6458.44,6605.22,2000],["2014-11-25",6752.0,6752.0,6752.0,6752.0,1100],["2014-11-26",6752.0,6752.0,6752.0,6752.0,8000],["2014-11-27",7339.13,7339.13,6752.0,6752.0,200],["2014-11-28",6752.0,6752.0,6752.0,6752.0,9000],["2014-12-01",6752.0,6752.0,6752.0,6752.0,200],["2014-12-02",6164.87,6164.87,6164.87,6164.87,1000],["2014-12-03",6605.22,6605.22,6605.22,6605.22,1000],["2014-12-04",6605.22,6605.22,6605.22,6605.22,0],["2014-12-05",7192.35,7192.35,7192.35,7192.35,100],["2014-12-08",6605.22,6605.22,6605.22,6605.22,2500],["2014-12-09",6605.22,6605.22,6605.22,6605.22,0],["2014-12-10",6605.22,6605.22,6605.22,6605.22,100],["2014-12-11",7265.74,7265.74,7265.74,7265.74,100],["2014-12-12",7265.74,7265.74,7265.74,7265.74,0],["2014-12-15",7265.74,7265.74,7265.74,7265.74,0],["2014-12-16",7265.74,7265.74,7265.74,7265.74,0],["2014-12-17",7926.26,7926.26,7926.26,7926.26,100],["2014-12-18",7926.26,7926.26,7926.26,7926.26,0],["2014-12-19",8586.78,8586.78,8586.78,8586.78,100],["2014-12-22",9100.52,9100.52,9100.52,9100.52,100],["2014-12-23",9100.52,9100.52,9100.52,9100.52,0],["2014-12-24",9100.52,9100.52,9100.52,9100.52,0],["2014-12-25",8293.22,8293.22,8293.22,8293.22,500],["2014-12-26",8293.22,8293.22,8293.22,8293.22,0],["2014-12-29",7485.91,7485.91,7485.91,7485.91,100],["2014-12-30",7485.91,7485.91,7485.91,7485.91,0],["2014-12-31",7485.91,7485.91,7485.91,7485.91,0],["2015-01-05",7485.91,7485.91,7485.91,7485.91,0],["2015-01-06",7485.91,7485.91,7485.91,7485.91,0],["2015-01-07",7999.65,7999.65,7999.65,7999.65,100],["2015-01-08",8660.17,8660.17,8660.17,8660.17,100],["2015-01-09",8660.17,8660.17,8660.17,8660.17,0],["2015-01-12",7852.87,7852.87,7852.87,7852.87,4700],["2015-01-13",8586.78,8586.78,8586.78,8586.78,100],["2015-01-14",7852.87,7852.87,7779.48,7779.48,10400],["2015-01-15",7779.48,7779.48,7779.48,7779.48,0],["2015-01-16",7559.31,7559.31,7559.31,7559.31,3000],["2015-01-19",7999.65,7999.65,6825.39,6825.39,2600],["2015-01-20",6825.39,6825.39,6752.0,6752.0,400],["2015-01-21",6752.0,6752.0,6752.0,6752.0,0],["2015-01-22",6605.22,6678.61,6091.48,6678.61,2200],["2015-01-23",6678.61,6678.61,6678.61,6678.61,0],["2015-01-26",7339.13,7339.13,7339.13,7339.13,2700],["2015-01-27",7339.13,7339.13,7339.13,7339.13,0],["2015-01-28",6678.61,6678.61,6678.61,6678.61,1000],["2015-01-29",6678.61,6678.61,6678.61,6678.61,0],["2015-01-30",6238.26,6531.83,6238.26,6311.65,500],["2015-02-02",6311.65,6311.65,6311.65,6311.65,0],["2015-02-03",6311.65,6311.65,6311.65,6311.65,0],["2015-02-04",6311.65,6311.65,6311.65,6311.65,0],["2015-02-05",6458.44,6605.22,6311.65,6605.22,1500],["2015-02-06",6605.22,6605.22,6605.22,6605.22,0],["2015-02-09",6605.22,6605.22,6605.22,6605.22,0],["2015-02-10",6605.22,6605.22,6605.22,6605.22,0],["2015-02-11",6238.26,6605.22,6238.26,6605.22,5000],["2015-02-12",7265.74,7265.74,7265.74,7265.74,100],["2015-02-13",7339.13,7339.13,7339.13,7339.13,100],["2015-02-24",7339.13,7339.13,7339.13,7339.13,0],["2015-02-25",7339.13,7339.13,7339.13,7339.13,0],["2015-02-26",7265.74,7265.74,7265.74,7265.74,100],["2015-02-27",7265.74,7265.74,7265.74,7265.74,0],["2015-03-02",7265.74,7265.74,7265.74,7265.74,0],["2015-03-03",6605.22,6605.22,6605.22,6605.22,700],["2015-03-04",6605.22,6605.22,6605.22,6605.22,100],["2015-03-05",6605.22,6605.22,6605.22,6605.22,0],["2015-03-06",6605.22,6605.22,6605.22,6605.22,0],["2015-03-09",6605.22,6605.22,6605.22,6605.22,6900],["2015-03-10",6605.22,6605.22,6605.22,6605.22,10100],["2015-03-11",7192.35,7192.35,7192.35,7192.35,100],["2015-03-12",6531.83,6972.17,6531.83,6972.17,4200],["2015-03-13",6972.17,6972.17,6972.17,6972.17,0],["2015-03-16",7559.31,7559.31,7559.31,7559.31,100],["2015-03-17",7559.31,7559.31,7559.31,7559.31,0],["2015-03-18",6825.39,6825.39,6825.39,6825.39,600],["2015-03-19",6385.04,6531.83,6238.26,6531.83,900],["2015-03-20",6605.22,6605.22,6605.22,6605.22,100],["2015-03-23",6605.22,6605.22,6605.22,6605.22,0],["2015-03-24",6605.22,6605.22,6605.22,6605.22,0],["2015-03-25",6605.22,6605.22,6605.22,6605.22,100],["2015-03-26",6605.22,6605.22,6605.22,6605.22,0],["2015-03-27",6605.22,6605.22,6605.22,6605.22,0],["2015-03-30",6605.22,6605.22,6605.22,6605.22,0],["2015-03-31",6605.22,6605.22,6605.22,6605.22,0],["2015-04-01",6605.22,6605.22,6605.22,6605.22,0],["2015-04-02",6605.22,6605.22,6605.22,6605.22,0],["2015-04-03",6605.22,6605.22,6605.22,6605.22,0],["2015-04-06",6605.22,6605.22,6605.22,6605.22,0],["2015-04-07",6605.22,6605.22,6605.22,6605.22,300],["2015-04-08",6898.78,6898.78,6898.78,6898.78,200],["2015-04-09",6898.78,6898.78,6898.78,6898.78,0],["2015-04-10",6898.78,6898.78,6898.78,6898.78,0],["2015-04-13",7485.91,7485.91,7485.91,7485.91,100],["2015-04-14",7485.91,7485.91,7485.91,7485.91,0],["2015-04-15",7265.74,7265.74,7265.74,7265.74,1000],["2015-04-16",7265.74,7265.74,7265.74,7265.74,0],["2015-04-17",7265.74,7265.74,7265.74,7265.74,0],["2015-04-20",7852.87,7852.87,6972.17,6972.17,1100],["2015-04-21",7339.13,7339.13,7339.13,7339.13,200],["2015-04-22",7339.13,7339.13,7339.13,7339.13,0],["2015-04-23",7339.13,7339.13,7339.13,7339.13,0],["2015-04-24",7339.13,7339.13,7339.13,7339.13,0],["2015-04-27",7339.13,7339.13,7339.13,7339.13,0],["2015-05-04",7339.13,7339.13,7339.13,7339.13,0],["2015-05-05",7339.13,7339.13,7339.13,7339.13,0],["2015-05-06",7339.13,7339.13,7339.13,7339.13,0],["2015-05-07",7339.13,7339.13,7339.13,7339.13,0],["2015-05-08",6605.22,6605.22,6605.22,6605.22,1000],["2015-05-11",6605.22,6605.22,6605.22,6605.22,0],["2015-05-12",6605.22,6605.22,6605.22,6605.22,0],["2015-05-13",6605.22,6605.22,6605.22,6605.22,0],["2015-05-14",6605.22,6605.22,6605.22,6605.22,0],["2015-05-15",6605.22,6605.22,6605.22,6605.22,0],["2015-05-18",6605.22,6605.22,6605.22,6605.22,0],["2015-05-19",6605.22,6605.22,6605.22,6605.22,0],["2015-05-20",6605.22,6605.22,6605.22,6605.22,500],["2015-05-21",6972.17,6972.17,6972.17,6972.17,100],["2015-05-22",6972.17,6972.17,6972.17,6972.17,0],["2015-05-25",6972.17,6972.17,6972.17,6972.17,0],["2015-05-26",6972.17,6972.17,6972.17,6972.17,0],["2015-05-27",6605.22,6605.22,6605.22,6605.22,1000],["2015-05-28",7265.74,7265.74,7265.74,7265.74,100],["2015-05-29",7265.74,7265.74,7265.74,7265.74,0],["2015-06-01",7265.74,7265.74,7265.74,7265.74,0],["2015-06-02",7265.74,7265.74,7265.74,7265.74,0],["2015-06-03",6605.22,6605.22,6605.22,6605.22,2500],["2015-06-04",6531.83,6531.83,5944.7,5944.7,1600],["2015-06-05",6531.83,6531.83,6531.83,6531.83,100],["2015-06-08",6531.83,6531.83,6531.83,6531.83,0],["2015-06-09",6531.83,6531.83,6531.83,6531.83,100],["2015-06-10",6531.83,6531.83,6531.83,6531.83,0],["2015-06-11",5944.7,7045.57,5944.7,7045.57,1100],["2015-06-12",7559.31,7559.31,7559.31,7559.31,100],["2015-06-15",7559.31,7559.31,7559.31,7559.31,0],["2015-06-16",7559.31,7559.31,7559.31,7559.31,0],["2015-06-17",7559.31,7559.31,7559.31,7559.31,0],["2015-06-18",7559.31,7559.31,7559.31,7559.31,0],["2015-06-19",7559.31,7559.31,7559.31,7559.31,0],["2015-06-22",7559.31,7559.31,7559.31,7559.31,0],["2015-06-23",7045.57,7045.57,7045.57,7045.57,100],["2015-06-24",7045.57,7045.57,7045.57,7045.57,0],["2015-06-25",7045.57,7045.57,7045.57,7045.57,0],["2015-06-26",6385.04,7706.09,6385.04,7706.09,200],["2015-06-29",7706.09,7706.09,7706.09,7706.09,0],["2015-06-30",7706.09,7706.09,7706.09,7706.09,0],["2015-07-01",7706.09,7706.09,7706.09,7706.09,0],["2015-07-02",6972.17,6972.17,6972.17,6972.17,100],["2015-07-03",6311.65,6311.65,6311.65,6311.65,400],["2015-07-06",6311.65,6311.65,6311.65,6311.65,0],["2015-07-07",6311.65,6311.65,6311.65,6311.65,0],["2015-07-08",5724.52,5724.52,5724.52,5724.52,100],["2015-07-09",5724.52,5724.52,5724.52,5724.52,0],["2015-07-10",5724.52,5724.52,5724.52,5724.52,0],["2015-07-13",5724.52,5724.52,5724.52,5724.52,0],["2015-07-14",6164.87,6164.87,6164.87,6164.87,100],["2015-07-15",6164.87,6164.87,6164.87,6164.87,0],["2015-07-16",6164.87,6164.87,6164.87,6164.87,0],["2015-07-17",6164.87,6164.87,6164.87,6164.87,0],["2015-07-20",6164.87,6164.87,6164.87,6164.87,0],["2015-07-21",6164.87,6164.87,6164.87,6164.87,0],["2015-07-22",5724.52,5724.52,5724.52,5724.52,100],["2015-07-23",5651.13,5651.13,5651.13,5651.13,700],["2015-07-24",5651.13,5651.13,5651.13,5651.13,0],["2015-07-27",5651.13,5651.13,5651.13,5651.13,0],["2015-07-28",5651.13,5651.13,5651.13,5651.13,0],["2015-07-29",5651.13,5651.13,5651.13,5651.13,0],["2015-07-30",5651.13,5651.13,5651.13,5651.13,0],["2015-07-31",5651.13,5651.13,5651.13,5651.13,0],["2015-08-03",5651.13,5651.13,5651.13,5651.13,0],["2015-08-04",5651.13,5651.13,5651.13,5651.13,0],["2015-08-05",5651.13,5651.13,5651.13,5651.13,0],["2015-08-06",5651.13,5651.13,5651.13,5651.13,0],["2015-08-07",5577.74,5577.74,5577.74,5577.74,300],["2015-08-10",5577.74,5577.74,5577.74,5577.74,0],["2015-08-11",5577.74,5577.74,5577.74,5577.74,0],["2015-08-12",5577.74,5577.74,5577.74,5577.74,0],["2015-08-13",5577.74,5577.74,5577.74,5577.74,0],["2015-08-14",5577.74,5577.74,5577.74,5577.74,500],["2015-08-17",5577.74,5577.74,5577.74,5577.74,0],["2015-08-18",5577.74,5577.74,5577.74,5577.74,0],["2015-08-19",5577.74,5577.74,5577.74,5577.74,0],["2015-08-20",5577.74,5577.74,5577.74,5577.74,0],["2015-08-21",5577.74,5577.74,5577.74,5577.74,0],["2015-08-24",5504.35,5504.35,5504.35,5504.35,1000],["2015-08-25",5504.35,5504.35,5504.35,5504.35,0],["2015-08-26",6018.09,6018.09,6018.09,6018.09,100],["2015-08-27",6018.09,6018.09,6018.09,6018.09,0],["2015-08-28",6531.83,6531.83,6531.83,6531.83,100],["2015-08-31",6531.83,6531.83,6531.83,6531.83,0],["2015-09-01",6531.83,6531.83,6531.83,6531.83,0],["2015-09-03",7045.57,7045.57,7045.57,7045.57,100],["2015-09-04",7045.57,7045.57,7045.57,7045.57,0],["2015-09-07",7045.57,7045.57,7045.57,7045.57,0],["2015-09-08",7632.7,7632.7,7632.7,7632.7,100],["2015-09-09",7632.7,7632.7,7632.7,7632.7,0],["2015-09-10",7632.7,7632.7,7632.7,7632.7,0],["2015-09-11",7632.7,7632.7,7632.7,7632.7,0],["2015-09-14",7632.7,7632.7,7632.7,7632.7,0],["2015-09-15",7632.7,7632.7,7632.7,7632.7,0],["2015-09-16",7632.7,7632.7,7632.7,7632.7,0],["2015-09-17",7632.7,7632.7,7632.7,7632.7,0],["2015-09-18",7632.7,7632.7,7632.7,7632.7,0],["2015-09-21",7632.7,7632.7,7632.7,7632.7,0],["2015-09-22",7632.7,7632.7,7632.7,7632.7,0],["2015-09-23",7632.7,7632.7,7632.7,7632.7,0],["2015-09-24",7632.7,7632.7,7632.7,7632.7,0],["2015-09-25",7632.7,7632.7,7632.7,7632.7,0],["2015-09-28",7632.7,7632.7,7632.7,7632.7,0],["2015-09-29",7632.7,7632.7,7632.7,7632.7,0],["2015-09-30",7632.7,7632.7,7632.7,7632.7,0],["2015-10-01",7632.7,7632.7,7632.7,7632.7,0],["2015-10-02",7632.7,7632.7,7632.7,7632.7,0],["2015-10-05",8293.22,8293.22,8293.22,8293.22,100],["2015-10-06",8293.22,8293.22,8293.22,8293.22,0],["2015-10-07",8293.22,8293.22,8293.22,8293.22,0],["2015-10-08",8293.22,8293.22,8293.22,8293.22,0],["2015-10-09",8293.22,8293.22,8293.22,8293.22,0],["2015-10-12",8293.22,8293.22,8293.22,8293.22,0],["2015-10-13",8293.22,8293.22,8293.22,8293.22,0],["2015-10-14",8293.22,8293.22,8293.22,8293.22,0],["2015-10-15",8293.22,8293.22,8293.22,8293.22,0],["2015-10-16",8293.22,8293.22,8293.22,8293.22,0],["2015-10-19",8293.22,8293.22,8293.22,8293.22,0],["2015-10-20",8293.22,8293.22,8293.22,8293.22,0],["2015-10-21",8293.22,8293.22,8293.22,8293.22,0],["2015-10-22",8293.22,8293.22,8293.22,8293.22,0],["2015-10-23",8293.22,8293.22,8293.22,8293.22,0],["2015-10-26",8293.22,8293.22,8293.22,8293.22,0],["2015-10-27",8293.22,8293.22,8293.22,8293.22,0],["2015-10-28",8293.22,8293.22,8293.22,8293.22,0],["2015-10-29",8293.22,8293.22,8293.22,8293.22,0],["2015-10-30",8293.22,8293.22,8293.22,8293.22,0],["2015-11-02",8293.22,8293.22,8293.22,8293.22,0],["2015-11-03",8293.22,8293.22,8293.22,8293.22,0],["2015-11-04",8293.22,8293.22,8293.22,8293.22,0],["2015-11-05",8293.22,8293.22,8293.22,8293.22,0],["2015-11-06",8293.22,8293.22,8293.22,8293.22,0],["2015-11-09",8293.22,8293.22,8293.22,8293.22,0],["2015-11-10",8293.22,8293.22,8293.22,8293.22,0],["2015-11-11",8293.22,8293.22,8293.22,8293.22,0],["2015-11-12",8293.22,8293.22,8293.22,8293.22,0],["2015-11-13",8293.22,8293.22,8293.22,8293.22,0],["2015-11-16",8293.22,8293.22,8293.22,8293.22,0],["2015-11-17",8293.22,8293.22,8293.22,8293.22,0],["2015-11-18",8293.22,8293.22,8293.22,8293.22,0],["2015-11-19",8293.22,8293.22,8293.22,8293.22,0],["2015-11-20",8293.22,8293.22,8293.22,8293.22,0],["2015-11-23",8293.22,8293.22,8293.22,8293.22,0],["2015-11-24",8293.22,8293.22,8293.22,8293.22,0],["2015-11-25",8293.22,8293.22,8293.22,8293.22,0],["2015-11-26",8293.22,8293.22,8293.22,8293.22,0],["2015-11-27",8293.22,8293.22,8293.22,8293.22,0],["2015-11-30",8293.22,8293.22,8293.22,8293.22,0],["2015-12-01",8293.22,8293.22,8293.22,8293.22,0],["2015-12-02",8293.22,8293.22,8293.22,8293.22,0],["2015-12-03",8293.22,8293.22,8293.22,8293.22,0],["2015-12-04",8293.22,8293.22,8293.22,8293.22,0],["2015-12-07",8293.22,8293.22,8293.22,8293.22,0],["2015-12-08",8293.22,8293.22,8293.22,8293.22,5001],["2015-12-09",8293.22,8293.22,8293.22,8293.22,99],["2015-12-10",8293.22,8293.22,8293.22,8293.22,1],["2015-12-11",8293.22,8293.22,8293.22,8293.22,0],["2015-12-14",8293.22,8293.22,8293.22,8293.22,0],["2015-12-15",8293.22,8293.22,8293.22,8293.22,0],["2015-12-16",7485.91,7485.91,7485.91,7485.91,200],["2015-12-17",7485.91,7485.91,7485.91,7485.91,99],["2015-12-18",7485.91,7485.91,7485.91,7485.91,0],["2015-12-21",7485.91,7485.91,7485.91,7485.91,2],["2015-12-22",7485.91,7485.91,7485.91,7485.91,0],["2015-12-23",7485.91,7485.91,7485.91,7485.91,0],["2015-12-24",7485.91,7485.91,7485.91,7485.91,0],["2015-12-25",7485.91,7485.91,7485.91,7485.91,0],["2015-12-28",7485.91,7485.91,7485.91,7485.91,0],["2015-12-29",7485.91,7485.91,7485.91,7485.91,0],["2015-12-30",7485.91,7485.91,7485.91,7485.91,0],["2015-12-31",7485.91,7485.91,7485.91,7485.91,0],["2016-01-04",7485.91,7485.91,7485.91,7485.91,0],["2016-01-05",7485.91,7485.91,7485.91,7485.91,86],["2016-01-06",7485.91,7485.91,7485.91,7485.91,0],["2016-01-07",7485.91,7485.91,7485.91,7485.91,0],["2016-01-08",7485.91,7485.91,7485.91,7485.91,0],["2016-01-11",8073.04,8073.04,8073.04,8073.04,1000],["2016-01-12",8073.04,8073.04,8073.04,8073.04,0],["2016-01-13",8073.04,8073.04,8073.04,8073.04,0],["2016-01-14",8073.04,8073.04,8073.04,8073.04,0],["2016-01-15",8073.04,8073.04,8073.04,8073.04,0],["2016-01-18",8073.04,8073.04,8073.04,8073.04,0],["2016-01-19",8073.04,8073.04,8073.04,8073.04,0],["2016-01-20",8073.04,8073.04,8073.04,8073.04,0],["2016-01-21",8073.04,8073.04,8073.04,8073.04,0],["2016-01-22",8073.04,8073.04,8073.04,8073.04,0],["2016-01-25",8073.04,8073.04,8073.04,8073.04,0],["2016-01-26",8073.04,8073.04,8073.04,8073.04,0],["2016-01-27",8073.04,8073.04,8073.04,8073.04,0],["2016-01-28",8073.04,8073.04,8073.04,8073.04,0],["2016-01-29",8366.61,8366.61,8366.61,8366.61,300],["2016-02-01",8366.61,8366.61,8366.61,8366.61,0],["2016-02-02",8366.61,8366.61,8366.61,8366.61,0],["2016-02-03",8366.61,8366.61,8366.61,8366.61,0],["2016-02-04",8366.61,8366.61,8366.61,8366.61,0],["2016-02-05",8366.61,8366.61,8366.61,8366.61,0],["2016-02-15",8366.61,8366.61,8366.61,8366.61,0],["2016-02-16",8366.61,8366.61,8366.61,8366.61,0],["2016-02-17",8366.61,8366.61,8366.61,8366.61,20],["2016-02-18",8366.61,8366.61,8366.61,8366.61,0],["2016-02-19",8366.61,8366.61,8366.61,8366.61,0],["2016-02-22",8366.61,8366.61,8366.61,8366.61,0],["2016-02-23",8366.61,8366.61,8366.61,8366.61,0],["2016-02-24",8366.61,8366.61,8366.61,8366.61,0],["2016-02-25",8366.61,8366.61,8366.61,8366.61,0],["2016-02-26",8366.61,8366.61,8366.61,8366.61,0],["2016-02-29",8366.61,8366.61,8366.61,8366.61,10000],["2016-03-01",7559.31,7559.31,7559.31,7559.31,100],["2016-03-02",6825.39,6825.39,6825.39,6825.39,100],["2016-03-03",6825.39,6825.39,6825.39,6825.39,0],["2016-03-04",6752.0,6752.0,6752.0,6752.0,100],["2016-03-07",6752.0,6752.0,6752.0,6752.0,0],["2016-03-08",6091.48,6752.0,6091.48,6752.0,200],["2016-03-09",6752.0,6752.0,6752.0,6752.0,0],["2016-03-10",6752.0,6752.0,6752.0,6752.0,500],["2016-03-11",6752.0,6752.0,6752.0,6752.0,0],["2016-03-14",6238.26,6238.26,6238.26,6238.26,100],["2016-03-15",6678.61,6678.61,6678.61,6678.61,100],["2016-03-16",6678.61,6678.61,6678.61,6678.61,0],["2016-03-17",6678.61,6678.61,6678.61,6678.61,0],["2016-03-18",6678.61,6678.61,6678.61,6678.61,0],["2016-03-21",6678.61,6678.61,6678.61,6678.61,0],["2016-03-22",6678.61,6678.61,6678.61,6678.61,0],["2016-03-23",6678.61,6678.61,6678.61,6678.61,0],["2016-03-24",6678.61,6678.61,6678.61,6678.61,0],["2016-03-25",6678.61,6678.61,6678.61,6678.61,0],["2016-03-28",6678.61,6678.61,6678.61,6678.61,0],["2016-03-29",6678.61,6678.61,6678.61,6678.61,0],["2016-03-30",6678.61,6678.61,6678.61,6678.61,0],["2016-03-31",6678.61,6678.61,6678.61,6678.61,0],["2016-04-01",6018.09,6018.09,6018.09,6018.09,100],["2016-04-04",6018.09,6018.09,6018.09,6018.09,0],["2016-04-05",6018.09,6018.09,6018.09,6018.09,0],["2016-04-06",6018.09,6018.09,6018.09,6018.09,0],["2016-04-07",6018.09,6018.09,6018.09,6018.09,0],["2016-04-08",6018.09,6018.09,6018.09,6018.09,0],["2016-04-11",6018.09,6018.09,6018.09,6018.09,0],["2016-04-12",6018.09,6018.09,6018.09,6018.09,0],["2016-04-13",6018.09,6018.09,6018.09,6018.09,0],["2016-04-14",6018.09,6018.09,6018.09,6018.09,0],["2016-04-15",6018.09,6018.09,6018.09,6018.09,0],["2016-04-19",6018.09,6018.09,6018.09,6018.09,0],["2016-04-20",6018.09,6018.09,6018.09,6018.09,5000],["2016-04-21",6018.09,6018.09,6018.09,6018.09,5000],["2016-04-22",6458.44,6458.44,6311.65,6311.65,6800],["2016-04-25",6311.65,6605.22,6311.65,6605.22,6600],["2016-04-26",6531.83,6531.83,6531.83,6531.83,5000],["2016-04-27",6531.83,6531.83,6531.83,6531.83,200],["2016-04-28",6531.83,6531.83,6531.83,6531.83,2100],["2016-04-29",6531.83,6531.83,6458.44,6458.44,3000],["2016-05-04",6458.44,6458.44,6458.44,6458.44,5700],["2016-05-05",6531.83,6531.83,6531.83,6531.83,6502],["2016-05-06",6531.83,6531.83,6531.83,6531.83,1500],["2016-05-09",6531.83,6531.83,6531.83,6531.83,2200],["2016-05-10",6605.22,6605.22,6531.83,6531.83,15400],["2016-05-11",6605.22,6605.22,6605.22,6605.22,100],["2016-05-12",6531.83,6605.22,6531.83,6605.22,20200],["2016-05-13",6605.22,6605.22,6605.22,6605.22,5000],["2016-05-16",6605.22,6605.22,6605.22,6605.22,0],["2016-05-17",6605.22,6605.22,6605.22,6605.22,2000],["2016-05-18",6605.22,7265.74,6458.44,7265.74,5600],["2016-05-19",6605.22,6605.22,6605.22,6605.22,9900],["2016-05-20",6605.22,6605.22,6605.22,6605.22,10000],["2016-05-23",7265.74,7265.74,6605.22,6605.22,6800],["2016-05-24",6605.22,6605.22,6605.22,6605.22,0],["2016-05-25",6605.22,6605.22,6605.22,6605.22,1900],["2016-05-26",6605.22,6605.22,6605.22,6605.22,0],["2016-05-27",7265.74,7265.74,7265.74,7265.74,100],["2016-05-30",6605.22,7192.35,6605.22,7192.35,200],["2016-05-31",7192.35,7192.35,7192.35,7192.35,0],["2016-06-01",7192.35,7192.35,7192.35,7192.35,0],["2016-06-02",7192.35,7192.35,7192.35,7192.35,10000],["2016-06-03",7192.35,7192.35,7192.35,7192.35,0],["2016-06-06",6605.22,6605.22,6605.22,6605.22,100],["2016-06-07",6605.22,6605.22,6605.22,6605.22,0],["2016-06-08",6605.22,6605.22,6605.22,6605.22,0],["2016-06-09",6605.22,6605.22,6605.22,6605.22,0],["2016-06-10",6605.22,6605.22,6605.22,6605.22,0],["2016-06-13",6605.22,6605.22,6605.22,6605.22,0],["2016-06-14",5944.7,6238.26,5944.7,6238.26,200],["2016-06-15",6238.26,6238.26,6238.26,6238.26,0],["2016-06-16",6825.39,6825.39,6825.39,6825.39,20100],["2016-06-17",6825.39,6825.39,6825.39,6825.39,0],["2016-06-20",6825.39,6825.39,6825.39,6825.39,0],["2016-06-21",6825.39,6825.39,6825.39,6825.39,0],["2016-06-22",6825.39,6825.39,6825.39,6825.39,10000],["2016-06-23",6825.39,6825.39,6825.39,6825.39,10000],["2016-06-24",6825.39,6825.39,6825.39,6825.39,0],["2016-06-27",6825.39,6825.39,6825.39,6825.39,0],["2016-06-28",6825.39,6825.39,6825.39,6825.39,0],["2016-06-29",6825.39,6825.39,6825.39,6825.39,0],["2016-06-30",6825.39,6825.39,6825.39,6825.39,0],["2016-07-01",6825.39,6825.39,6825.39,6825.39,0],["2016-07-04",6825.39,6825.39,6825.39,6825.39,0],["2016-07-05",6825.39,6825.39,6825.39,6825.39,0],["2016-07-06",6825.39,6825.39,6825.39,6825.39,0],["2016-07-07",6825.39,6825.39,6825.39,6825.39,0],["2016-07-08",6825.39,6825.39,6605.22,6605.22,1000],["2016-07-11",6605.22,6605.22,6605.22,6605.22,0],["2016-07-12",6605.22,6605.22,6605.22,6605.22,0],["2016-07-13",6605.22,6605.22,6605.22,6605.22,0],["2016-07-14",6605.22,6605.22,6605.22,6605.22,0],["2016-07-15",6605.22,6605.22,6605.22,6605.22,0],["2016-07-18",7265.74,7265.74,7265.74,7265.74,100],["2016-07-19",6605.22,7852.87,6605.22,7852.87,7300],["2016-07-20",7852.87,7852.87,7852.87,7852.87,0],["2016-07-21",7118.96,7118.96,7118.96,7118.96,1000],["2016-07-22",7118.96,7118.96,7118.96,7118.96,0],["2016-07-25",7632.7,7632.7,7632.7,7632.7,10100],["2016-07-26",7706.09,7706.09,7706.09,7706.09,2000],["2016-07-27",7706.09,7706.09,7706.09,7706.09,0],["2016-07-28",7706.09,7706.09,7706.09,7706.09,0],["2016-07-29",7706.09,7706.09,7706.09,7706.09,0],["2016-08-01",7706.09,7706.09,7706.09,7706.09,0],["2016-08-02",7706.09,7706.09,7706.09,7706.09,0],["2016-08-03",7706.09,7706.09,7706.09,7706.09,0],["2016-08-04",8440.0,8440.0,8440.0,8440.0,100],["2016-08-05",8440.0,8440.0,8440.0,8440.0,0],["2016-08-08",8440.0,8440.0,8440.0,8440.0,0],["2016-08-09",8440.0,8440.0,8440.0,8440.0,0],["2016-08-10",8440.0,8440.0,8440.0,8440.0,0],["2016-08-11",8440.0,8440.0,8440.0,8440.0,0],["2016-08-12",8440.0,8440.0,8440.0,8440.0,0],["2016-08-15",8440.0,8440.0,8440.0,8440.0,0],["2016-08-16",7632.7,7632.7,7632.7,7632.7,100],["2016-08-17",7632.7,7632.7,7632.7,7632.7,0],["2016-08-18",7632.7,7632.7,7632.7,7632.7,0],["2016-08-19",6898.78,7339.13,6898.78,6898.78,5100],["2016-08-22",6898.78,6898.78,6898.78,6898.78,0],["2016-08-23",6898.78,6898.78,6898.78,6898.78,0],["2016-08-24",6898.78,6898.78,6898.78,6898.78,0],["2016-08-25",6898.78,6898.78,6898.78,6898.78,0],["2016-08-26",6238.26,7339.13,6238.26,7339.13,12300],["2016-08-29",7339.13,7339.13,7339.13,7339.13,0],["2016-08-30",6605.22,6605.22,6605.22,6605.22,100],["2016-08-31",6605.22,6605.22,6605.22,6605.22,0],["2016-09-01",6605.22,6605.22,6605.22,6605.22,0],["2016-09-05",7265.74,7265.74,7265.74,7265.74,100],["2016-09-06",6605.22,6605.22,6605.22,6605.22,15000],["2016-09-07",6972.17,6972.17,6972.17,6972.17,100],["2016-09-08",6972.17,6972.17,6972.17,6972.17,0],["2016-09-09",6972.17,6972.17,6972.17,6972.17,0],["2016-09-12",6311.65,6311.65,6311.65,6311.65,3900],["2016-09-13",6018.09,6018.09,6018.09,6018.09,2000],["2016-09-14",6018.09,6018.09,6018.09,6018.09,0],["2016-09-15",6018.09,6018.09,6018.09,6018.09,0],["2016-09-16",6018.09,6018.09,6018.09,6018.09,0],["2016-09-19",6018.09,6018.09,6018.09,6018.09,0],["2016-09-20",6018.09,6018.09,6018.09,6018.09,0],["2016-09-21",6018.09,6018.09,6018.09,6018.09,0],["2016-09-22",6018.09,6018.09,6018.09,6018.09,0],["2016-09-23",6018.09,6018.09,6018.09,6018.09,0],["2016-09-26",6018.09,6018.09,6018.09,6018.09,0],["2016-09-27",6018.09,6018.09,6018.09,6018.09,0],["2016-09-28",6018.09,6018.09,6018.09,6018.09,0],["2016-09-29",6018.09,6018.09,6018.09,6018.09,0],["2016-09-30",6018.09,6018.09,6018.09,6018.09,0],["2016-10-03",6018.09,6018.09,6018.09,6018.09,0],["2016-10-04",6018.09,6018.09,6018.09,6018.09,0],["2016-10-05",6018.09,6018.09,6018.09,6018.09,0],["2016-10-06",6018.09,6018.09,6018.09,6018.09,0],["2016-10-07",6018.09,6018.09,6018.09,6018.09,0],["2016-10-10",6018.09,6018.09,6018.09,6018.09,0],["2016-10-11",6018.09,6018.09,6018.09,6018.09,0],["2016-10-12",6018.09,6018.09,6018.09,6018.09,0],["2016-10-13",6018.09,6018.09,6018.09,6018.09,0],["2016-10-14",6018.09,6018.09,6018.09,6018.09,0],["2016-10-17",6018.09,6018.09,6018.09,6018.09,0],["2016-10-18",6018.09,6018.09,6018.09,6018.09,0],["2016-10-19",6018.09,6018.09,6018.09,6018.09,0],["2016-10-20",6018.09,6018.09,6018.09,6018.09,0],["2016-10-21",6018.09,6018.09,6018.09,6018.09,0],["2016-10-24",6018.09,6018.09,6018.09,6018.09,0],["2016-10-25",6018.09,6018.09,6018.09,6018.09,0],["2016-10-26",6018.09,6018.09,6018.09,6018.09,0],["2016-10-27",6018.09,6018.09,6018.09,6018.09,0],["2016-10-28",6018.09,6018.09,6018.09,6018.09,0],["2016-10-31",6018.09,6018.09,6018.09,6018.09,0],["2016-11-01",6018.09,6018.09,6018.09,6018.09,0],["2016-11-02",6018.09,6018.09,6018.09,6018.09,0],["2016-11-03",6018.09,6018.09,6018.09,6018.09,0],["2016-11-04",6018.09,6018.09,6018.09,6018.09,0],["2016-11-07",6018.09,6018.09,6018.09,6018.09,0],["2016-11-08",6018.09,6018.09,6018.09,6018.09,0],["2016-11-09",6605.22,6605.22,6605.22,6605.22,100],["2016-11-10",6605.22,6605.22,6605.22,6605.22,0],["2016-11-11",6605.22,6605.22,6605.22,6605.22,0],["2016-11-14",6605.22,6605.22,6605.22,6605.22,0],["2016-11-15",6605.22,6605.22,6605.22,6605.22,0],["2016-11-16",6605.22,6605.22,6605.22,6605.22,0],["2016-11-17",6605.22,6605.22,6605.22,6605.22,0],["2016-11-18",6605.22,6605.22,6605.22,6605.22,0],["2016-11-21",6605.22,6605.22,6605.22,6605.22,0],["2016-11-22",6605.22,6605.22,6605.22,6605.22,0],["2016-11-23",6678.61,6678.61,6678.61,6678.61,5000],["2016-11-24",6678.61,6678.61,6678.61,6678.61,30000],["2016-11-25",6678.61,6678.61,6678.61,6678.61,0],["2016-11-28",6678.61,6678.61,6678.61,6678.61,0],["2016-11-29",6678.61,6678.61,6678.61,6678.61,0],["2016-11-30",6678.61,6678.61,6678.61,6678.61,0],["2016-12-01",6972.17,6972.17,6972.17,6972.17,100],["2016-12-02",6972.17,6972.17,6972.17,6972.17,0],["2016-12-05",7339.13,7632.7,7339.13,7632.7,23700],["2016-12-06",7632.7,7632.7,7632.7,7632.7,0],["2016-12-07",7632.7,7632.7,7632.7,7632.7,300],["2016-12-08",7632.7,7632.7,7632.7,7632.7,0],["2016-12-09",7632.7,7632.7,7632.7,7632.7,0],["2016-12-12",7632.7,7632.7,7632.7,7632.7,0],["2016-12-13",7632.7,7632.7,7632.7,7632.7,0],["2016-12-14",7632.7,7632.7,7632.7,7632.7,0],["2016-12-15",7632.7,7632.7,7632.7,7632.7,0],["2016-12-16",7632.7,7632.7,7632.7,7632.7,3300],["2016-12-19",7632.7,7632.7,7632.7,7632.7,0],["2016-12-20",7632.7,7632.7,7632.7,7632.7,0],["2016-12-21",7632.7,7632.7,7632.7,7632.7,0],["2016-12-22",7632.7,8366.61,7632.7,8366.61,30000],["2016-12-23",8366.61,8366.61,8366.61,8366.61,0],["2016-12-26",8366.61,8366.61,8366.61,8366.61,0],["2016-12-27",8366.61,8366.61,8366.61,8366.61,0],["2016-12-28",8366.61,8366.61,8366.61,8366.61,0],["2016-12-29",8146.44,8146.44,8146.44,8146.44,400],["2016-12-30",8146.44,8146.44,8146.44,8146.44,600],["2017-01-03",8146.44,8146.44,8146.44,8146.44,0],["2017-01-04",8146.44,8146.44,8146.44,8146.44,0],["2017-01-05",8146.44,8146.44,8146.44,8146.44,0],["2017-01-06",8146.44,8146.44,8146.44,8146.44,0],["2017-01-09",8146.44,8146.44,8146.44,8146.44,0],["2017-01-10",8146.44,8146.44,8146.44,8146.44,0],["2017-01-11",8146.44,8146.44,8146.44,8146.44,0],["2017-01-12",8146.44,8146.44,8146.44,8146.44,0],["2017-01-13",8146.44,8146.44,8146.44,8146.44,0],["2017-01-16",8146.44,8146.44,8146.44,8146.44,0],["2017-01-17",8146.44,8146.44,8146.44,8146.44,0],["2017-01-18",8146.44,8146.44,8146.44,8146.44,0],["2017-01-19",8146.44,8146.44,8146.44,8146.44,0],["2017-01-20",8146.44,8146.44,8146.44,8146.44,0],["2017-01-23",8146.44,8146.44,8146.44,8146.44,0],["2017-01-24",8146.44,8146.44,8146.44,8146.44,0],["2017-01-25",8146.44,8146.44,8146.44,8146.44,0],["2017-02-02",8146.44,8146.44,8146.44,8146.44,0],["2017-02-03",8146.44,8146.44,8146.44,8146.44,4200],["2017-02-06",8146.44,8146.44,8146.44,8146.44,0],["2017-02-07",8146.44,8146.44,8146.44,8146.44,0],["2017-02-08",8146.44,8146.44,8146.44,8146.44,0],["2017-02-09",8146.44,8146.44,8146.44,8146.44,0],["2017-02-10",8146.44,8146.44,8146.44,8146.44,0],["2017-02-13",8146.44,8146.44,8146.44,8146.44,0],["2017-02-14",8146.44,8146.44,8146.44,8146.44,0],["2017-02-15",8146.44,8146.44,8146.44,8146.44,23600],["2017-02-16",8146.44,8146.44,8146.44,8146.44,1000],["2017-02-17",8146.44,8146.44,8146.44,8146.44,500],["2017-02-20",8146.44,8146.44,8146.44,8146.44,0],["2017-02-21",8146.44,8146.44,8146.44,8146.44,0],["2017-02-22",8660.17,8660.17,8440.0,8440.0,10000],["2017-02-23",8806.96,8806.96,8806.96,8806.96,200],["2017-02-24",8806.96,8806.96,8806.96,8806.96,0],["2017-02-27",8440.0,9540.87,8440.0,9540.87,12400],["2017-02-28",9540.87,9540.87,9540.87,9540.87,7000],["2017-03-01",9540.87,9540.87,9540.87,9540.87,0],["2017-03-02",9540.87,9540.87,9540.87,9540.87,0],["2017-03-03",9907.83,9907.83,9907.83,9907.83,4900],["2017-03-06",9907.83,9907.83,9907.83,9907.83,16000],["2017-03-07",9834.44,9834.44,9834.44,9834.44,2600],["2017-03-08",9540.87,9540.87,9540.87,9540.87,3400],["2017-03-09",9540.87,9540.87,9540.87,9540.87,0],["2017-03-10",9394.09,9394.09,9394.09,9394.09,6000],["2017-03-13",9394.09,9394.09,9394.09,9394.09,0],["2017-03-14",9394.09,9394.09,9394.09,9394.09,13000],["2017-03-15",9394.09,9394.09,9394.09,9394.09,0],["2017-03-16",9394.09,9394.09,9394.09,9394.09,30000],["2017-03-17",9394.09,9394.09,9394.09,9394.09,0],["2017-03-20",9394.09,9394.09,9394.09,9394.09,0],["2017-03-21",8806.96,8806.96,8806.96,8806.96,5500],["2017-03-22",8806.96,8806.96,8806.96,8806.96,0],["2017-03-23",8880.35,8880.35,8880.35,8880.35,500],["2017-03-24",8880.35,8880.35,8880.35,8880.35,0],["2017-03-27",8440.0,8440.0,8440.0,8440.0,1000],["2017-03-28",8440.0,8440.0,8440.0,8440.0,0],["2017-03-29",8440.0,8440.0,8440.0,8440.0,1000],["2017-03-30",8366.61,8660.17,8366.61,8660.17,2000],["2017-03-31",8660.17,8660.17,8660.17,8660.17,0],["2017-04-03",8073.04,8073.04,8073.04,8073.04,1000],["2017-04-04",8073.04,8073.04,8073.04,8073.04,0],["2017-04-05",7706.09,7706.09,7706.09,7706.09,1000],["2017-04-07",7706.09,7706.09,7706.09,7706.09,0],["2017-04-10",7559.31,7559.31,7559.31,7559.31,2500],["2017-04-11",7339.13,7339.13,7339.13,7339.13,2000],["2017-04-12",7339.13,7339.13,7339.13,7339.13,0],["2017-04-13",8073.04,8073.04,8073.04,8073.04,1000],["2017-04-14",7339.13,7339.13,7339.13,7339.13,2000],["2017-04-17",7339.13,7339.13,7339.13,7339.13,2000],["2017-04-18",7339.13,7706.09,7339.13,7706.09,2500],["2017-04-19",7706.09,7706.09,7706.09,7706.09,7000],["2017-04-20",7339.13,7339.13,7339.13,7339.13,4000],["2017-04-21",7339.13,7339.13,7339.13,7339.13,1000],["2017-04-24",7706.09,7706.09,7706.09,7706.09,4000],["2017-04-25",7706.09,7706.09,7706.09,7706.09,0],["2017-04-26",7706.09,7926.26,7706.09,7926.26,6000],["2017-04-27",7706.09,7706.09,7706.09,7706.09,500],["2017-04-28",7926.26,7926.26,7926.26,7926.26,15000],["2017-05-03",7926.26,7926.26,7926.26,7926.26,0],["2017-05-04",7926.26,7926.26,7926.26,7926.26,20000],["2017-05-05",7926.26,7926.26,7926.26,7926.26,8100],["2017-05-08",8073.04,8073.04,7706.09,7706.09,13000],["2017-05-09",7706.09,7706.09,7706.09,7706.09,0],["2017-05-10",8073.04,8073.04,7706.09,7706.09,83000],["2017-05-11",7926.26,8073.04,7926.26,8073.04,10500],["2017-05-12",7706.09,7706.09,7706.09,7706.09,100],["2017-05-15",8073.04,8073.04,8073.04,8073.04,12000],["2017-05-16",8073.04,8073.04,8073.04,8073.04,0],["2017-05-17",8073.04,8073.04,8073.04,8073.04,0],["2017-05-18",8073.04,8073.04,8073.04,8073.04,500],["2017-05-19",8073.04,8073.04,8073.04,8073.04,154000],["2017-05-22",8073.04,8073.04,8073.04,8073.04,104400],["2017-05-23",8073.04,8073.04,8073.04,8073.04,6500],["2017-05-24",8073.04,8073.04,8073.04,8073.04,8000],["2017-05-25",8733.57,8806.96,8733.57,8806.96,9000],["2017-05-26",8806.96,8806.96,8806.96,8806.96,10000],["2017-05-29",8806.96,9173.91,8293.22,8293.22,4100],["2017-05-30",8293.22,8293.22,8073.04,8073.04,196500],["2017-05-31",8073.04,8073.04,8073.04,8073.04,8500],["2017-06-01",8073.04,8073.04,8073.04,8073.04,7500],["2017-06-02",8146.44,8146.44,8146.44,8146.44,38084],["2017-06-05",8073.04,8146.44,8073.04,8146.44,6000],["2017-06-06",8073.04,8146.44,8073.04,8073.04,7500],["2017-06-07",8073.04,8073.04,8073.04,8073.04,33700],["2017-06-08",8073.04,8073.04,8073.04,8073.04,18000],["2017-06-09",8073.04,8073.04,8073.04,8073.04,17000],["2017-06-12",8073.04,8073.04,8073.04,8073.04,13000],["2017-06-13",8073.04,8073.04,8073.04,8073.04,14700],["2017-06-14",8147.11,8147.11,8147.11,8147.11,34000],["2017-06-15",8147.11,8147.11,8147.11,8147.11,3000],["2017-06-16",8147.11,8295.24,8147.11,8295.24,8100],["2017-06-19",8221.17,8221.17,8221.17,8221.17,3000],["2017-06-20",8221.17,8295.24,8147.11,8295.24,7100],["2017-06-21",8221.17,8221.17,8147.11,8221.17,21300],["2017-06-22",8221.17,8369.3,8147.11,8369.3,9400],["2017-06-23",8739.63,8739.63,8739.63,8739.63,7800],["2017-06-26",8147.11,8665.56,8147.11,8665.56,1300],["2017-06-27",8295.24,8295.24,8221.17,8295.24,5000],["2017-06-28",8517.43,8517.43,8517.43,8517.43,100],["2017-06-29",8369.3,8369.3,8221.17,8221.17,10100],["2017-06-30",8517.43,9035.88,8517.43,9035.88,23600],["2017-07-03",9924.66,9924.66,9924.66,9924.66,11600],["2017-07-04",10369.05,10369.05,8961.82,8961.82,2100],["2017-07-05",8961.82,8961.82,8961.82,8961.82,0],["2017-07-06",8739.63,8739.63,8739.63,8739.63,9000],["2017-07-07",9035.88,9554.34,9035.88,9554.34,18000],["2017-07-10",8739.63,8739.63,8739.63,8739.63,5200],["2017-07-11",9480.27,9554.34,9480.27,9554.34,10700],["2017-07-12",9554.34,10443.11,9554.34,10146.85,10000],["2017-07-13",10369.05,10369.05,9628.4,9628.4,5091],["2017-07-14",9035.88,9035.88,9035.88,9035.88,100],["2017-07-17",9628.4,9924.66,8887.76,8887.76,10100],["2017-07-18",8887.76,8887.76,8887.76,8887.76,5000],["2017-07-19",8887.76,8961.82,8887.76,8961.82,300],["2017-07-20",9850.6,9850.6,9035.88,9035.88,9701],["2017-07-21",9924.66,9924.66,9258.08,9258.08,9600],["2017-07-24",9258.08,9258.08,9258.08,9258.08,0],["2017-07-25",9258.08,9258.08,9258.08,9258.08,0],["2017-07-26",10072.79,10146.85,10072.79,10146.85,7100],["2017-07-27",9184.01,10739.37,9184.01,10739.37,700],["2017-07-28",10739.37,10739.37,9702.47,9702.47,2100],["2017-07-31",9702.47,9702.47,9702.47,9702.47,0],["2017-08-01",8739.63,10665.31,8739.63,10665.31,16500],["2017-08-02",9628.4,9628.4,9628.4,9628.4,170],["2017-08-03",10220.92,10591.24,9702.47,9702.47,13870],["2017-08-04",9702.47,9702.47,9702.47,9702.47,0],["2017-08-07",9702.47,9702.47,9702.47,9702.47,0],["2017-08-08",9702.47,9702.47,9702.47,9702.47,0],["2017-08-09",9702.47,9702.47,9628.4,9628.4,3600],["2017-08-10",9628.4,9628.4,9628.4,9628.4,0],["2017-08-11",9628.4,9628.4,9628.4,9628.4,0],["2017-08-14",8665.56,8665.56,8665.56,8665.56,100],["2017-08-15",8665.56,8665.56,8665.56,8665.56,0],["2017-08-16",8665.56,8665.56,8665.56,8665.56,0],["2017-08-17",8665.56,8665.56,8665.56,8665.56,0],["2017-08-18",8665.56,8665.56,8665.56,8665.56,0],["2017-08-21",8295.24,9480.27,8295.24,8887.76,21470],["2017-08-22",8517.43,8517.43,8517.43,8517.43,100],["2017-08-23",8517.43,8517.43,8517.43,8517.43,0],["2017-08-24",8517.43,9332.14,8517.43,9332.14,3400],["2017-08-25",8887.76,8887.76,8887.76,8887.76,200],["2017-08-28",9702.47,9776.53,8961.82,8961.82,5300],["2017-08-29",8739.63,9035.88,8739.63,9035.88,1600],["2017-08-30",9035.88,9035.88,9035.88,9035.88,0],["2017-08-31",8887.76,8887.76,8887.76,8887.76,5100],["2017-09-01",8887.76,8887.76,8887.76,8887.76,0],["2017-09-05",8887.76,8887.76,8887.76,8887.76,0],["2017-09-06",9628.4,9776.53,8739.63,8739.63,800],["2017-09-07",9554.34,9554.34,8887.76,9554.34,21200],["2017-09-08",8961.82,8961.82,8961.82,8961.82,100],["2017-09-11",8961.82,8961.82,8961.82,8961.82,0],["2017-09-12",9035.88,9035.88,9035.88,9035.88,9800],["2017-09-13",9035.88,9035.88,9035.88,9035.88,0],["2017-09-14",9776.53,9776.53,9776.53,9776.53,5400],["2017-09-15",9776.53,9776.53,9776.53,9776.53,1000],["2017-09-18",9776.53,9776.53,9776.53,9776.53,0],["2017-09-19",9776.53,9776.53,9776.53,9776.53,0],["2017-09-20",9776.53,9776.53,9776.53,9776.53,0],["2017-09-21",9776.53,9776.53,9776.53,9776.53,0],["2017-09-22",9776.53,9776.53,9776.53,9776.53,0],["2017-09-25",9035.88,9035.88,9035.88,9035.88,100],["2017-09-26",9035.88,9035.88,9035.88,9035.88,0],["2017-09-27",9035.88,9035.88,9035.88,9035.88,0],["2017-09-28",8221.17,8221.17,8221.17,8221.17,100],["2017-09-29",8221.17,8221.17,8221.17,8221.17,0],["2017-10-02",8221.17,8221.17,8221.17,8221.17,0],["2017-10-03",8221.17,8221.17,8221.17,8221.17,0],["2017-10-04",8221.17,8221.17,8221.17,8221.17,0],["2017-10-05",8221.17,8221.17,8221.17,8221.17,0],["2017-10-06",8221.17,8221.17,8221.17,8221.17,0],["2017-10-09",8221.17,8221.17,8221.17,8221.17,0],["2017-10-10",8221.17,8221.17,8221.17,8221.17,0],["2017-10-11",8221.17,8221.17,8221.17,8221.17,0],["2017-10-12",8147.11,8221.17,8147.11,8221.17,2500],["2017-10-13",8221.17,8221.17,8221.17,8221.17,0],["2017-10-16",8221.17,8221.17,8221.17,8221.17,0],["2017-10-17",8147.11,8147.11,8147.11,8147.11,500],["2017-10-18",7850.85,7850.85,7850.85,7850.85,10100],["2017-10-19",8147.11,8147.11,8147.11,8147.11,100],["2017-10-20",8147.11,8147.11,8147.11,8147.11,0],["2017-10-23",8147.11,8147.11,8147.11,8147.11,0],["2017-10-24",8147.11,8147.11,8147.11,8147.11,0],["2017-10-25",8147.11,8147.11,8147.11,8147.11,0],["2017-10-26",8147.11,8147.11,8147.11,8147.11,0],["2017-10-27",8147.11,8147.11,8147.11,8147.11,0],["2017-10-30",8147.11,8147.11,8147.11,8147.11,0],["2017-10-31",8147.11,8147.11,8147.11,8147.11,0],["2017-11-01",8147.11,8147.11,8147.11,8147.11,0],["2017-11-02",8147.11,8147.11,8147.11,8147.11,0],["2017-11-03",8147.11,8147.11,8147.11,8147.11,0],["2017-11-06",8147.11,8147.11,8147.11,8147.11,0],["2017-11-07",8147.11,8147.11,8147.11,8147.11,0],["2017-11-08",8147.11,8147.11,8147.11,8147.11,0],["2017-11-09",8147.11,8147.11,8147.11,8147.11,0],["2017-11-10",8147.11,8147.11,8147.11,8147.11,0],["2017-11-13",8147.11,8147.11,8147.11,8147.11,0],["2017-11-14",8147.11,8147.11,7850.85,7850.85,3300],["2017-11-15",7850.85,7850.85,7850.85,7850.85,0],["2017-11-16",7258.33,7258.33,7258.33,7258.33,100],["2017-11-17",6739.88,6739.88,6739.88,6739.88,102],["2017-11-20",6739.88,6739.88,6739.88,6739.88,0],["2017-11-21",6739.88,6739.88,6739.88,6739.88,0],["2017-11-22",6739.88,6739.88,6739.88,6739.88,0],["2017-11-23",6739.88,6739.88,6739.88,6739.88,0],["2017-11-24",6739.88,6739.88,6739.88,6739.88,0],["2017-11-27",6739.88,6739.88,6739.88,6739.88,0],["2017-11-28",6739.88,6739.88,6739.88,6739.88,0],["2017-11-29",6739.88,6739.88,6739.88,6739.88,0],["2017-11-30",6739.88,6739.88,6739.88,6739.88,0],["2017-12-01",6739.88,6739.88,6739.88,6739.88,0],["2017-12-04",6739.88,6739.88,6739.88,6739.88,0],["2017-12-05",6739.88,6739.88,6739.88,6739.88,0],["2017-12-06",6739.88,6739.88,6739.88,6739.88,0],["2017-12-07",6739.88,6739.88,6739.88,6739.88,0],["2017-12-08",6739.88,6739.88,6739.88,6739.88,0],["2017-12-11",6739.88,6739.88,6739.88,6739.88,0],["2017-12-12",6739.88,6739.88,6739.88,6739.88,0],["2017-12-13",6739.88,6739.88,6739.88,6739.88,0],["2017-12-14",6739.88,6739.88,6739.88,6739.88,0],["2017-12-15",6739.88,6739.88,6739.88,6739.88,0],["2017-12-18",6739.88,6739.88,6739.88,6739.88,0],["2017-12-19",6739.88,6739.88,6739.88,6739.88,0],["2017-12-20",6739.88,6739.88,6739.88,6739.88,0],["2017-12-21",6739.88,6739.88,6739.88,6739.88,0],["2017-12-22",6147.36,6147.36,6147.36,6147.36,100],["2017-12-25",6147.36,6147.36,6147.36,6147.36,0],["2017-12-26",6147.36,6147.36,6147.36,6147.36,0],["2017-12-27",6147.36,6147.36,6147.36,6147.36,0],["2017-12-28",5628.91,5628.91,5628.91,5628.91,1000],["2017-12-29",5628.91,5628.91,5628.91,5628.91,0],["2018-01-02",5628.91,5628.91,5628.91,5628.91,0],["2018-01-03",5628.91,5628.91,5628.91,5628.91,0],["2018-01-04",5628.91,5628.91,5628.91,5628.91,0],["2018-01-05",5628.91,5628.91,5628.91,5628.91,0],["2018-01-08",5628.91,5628.91,5628.91,5628.91,0],["2018-01-09",5628.91,5628.91,5628.91,5628.91,0],["2018-01-10",5628.91,5628.91,5628.91,5628.91,0],["2018-01-11",5628.91,5628.91,5628.91,5628.91,0],["2018-01-12",5702.98,5702.98,5702.98,5702.98,2000],["2018-01-15",5702.98,5702.98,5702.98,5702.98,0],["2018-01-16",5702.98,5702.98,5702.98,5702.98,0],["2018-01-17",6221.43,6221.43,6221.43,6221.43,1000],["2018-01-18",6221.43,6221.43,6221.43,6221.43,0],["2018-01-19",6221.43,6221.43,6221.43,6221.43,0],["2018-01-22",6221.43,6221.43,6221.43,6221.43,0],["2018-01-23",6221.43,6221.43,6221.43,6221.43,0],["2018-01-24",6221.43,6221.43,6221.43,6221.43,0],["2018-01-25",6813.95,6813.95,5925.17,5925.17,5100],["2018-01-26",5925.17,5925.17,5925.17,5925.17,0],["2018-01-29",5925.17,5925.17,5925.17,5925.17,0],["2018-01-30",5925.17,5925.17,5925.17,5925.17,0],["2018-01-31",5925.17,5925.17,5925.17,5925.17,0],["2018-02-01",5925.17,5925.17,5925.17,5925.17,0],["2018-02-02",5925.17,5925.17,5925.17,5925.17,0],["2018-02-05",5925.17,5925.17,5925.17,5925.17,0],["2018-02-06",5925.17,5925.17,5925.17,5925.17,0],["2018-02-07",5925.17,5925.17,5925.17,5925.17,0],["2018-02-08",5925.17,5925.17,5925.17,5925.17,0],["2018-02-09",5925.17,5925.17,5925.17,5925.17,0],["2018-02-12",6517.69,6517.69,6517.69,6517.69,200],["2018-02-13",6517.69,6517.69,6517.69,6517.69,0],["2018-02-21",6517.69,6517.69,6517.69,6517.69,0],["2018-02-22",6517.69,6517.69,6517.69,6517.69,0],["2018-02-23",6517.69,6517.69,6517.69,6517.69,0],["2018-02-26",6517.69,6517.69,6517.69,6517.69,0],["2018-02-27",6517.69,6517.69,6517.69,6517.69,0],["2018-02-28",6517.69,6517.69,6517.69,6517.69,0],["2018-03-01",6517.69,6517.69,6517.69,6517.69,0],["2018-03-02",6517.69,6517.69,6517.69,6517.69,0],["2018-03-05",6517.69,6517.69,6517.69,6517.69,0],["2018-03-06",6517.69,6517.69,6517.69,6517.69,0],["2018-03-07",6517.69,6517.69,6517.69,6517.69,0],["2018-03-08",6517.69,6517.69,6517.69,6517.69,0],["2018-03-09",6517.69,6517.69,6517.69,6517.69,0],["2018-03-12",6517.69,6517.69,6517.69,6517.69,0],["2018-03-13",6517.69,6517.69,6517.69,6517.69,0],["2018-03-14",6517.69,6517.69,6517.69,6517.69,0],["2018-03-15",6517.69,6517.69,6517.69,6517.69,0],["2018-03-16",6517.69,6517.69,6517.69,6517.69,0],["2018-03-19",6517.69,6517.69,6517.69,6517.69,0],["2018-03-20",6517.69,6517.69,6517.69,6517.69,0],["2018-03-21",6517.69,6517.69,6517.69,6517.69,0],["2018-03-22",6517.69,6517.69,6517.69,6517.69,0],["2018-03-23",6517.69,6517.69,6517.69,6517.69,0],["2018-03-26",6517.69,6517.69,6517.69,6517.69,0],["2018-03-27",6517.69,6517.69,6517.69,6517.69,0],["2018-03-28",6517.69,6517.69,6517.69,6517.69,0],["2018-03-29",6517.69,6517.69,6517.69,6517.69,0],["2018-03-30",6517.69,6517.69,6517.69,6517.69,0],["2018-04-02",6517.69,6517.69,6517.69,6517.69,0],["2018-04-03",6517.69,6517.69,6517.69,6517.69,0],["2018-04-04",6517.69,6517.69,6517.69,6517.69,0],["2018-04-05",6517.69,6517.69,6517.69,6517.69,0],["2018-04-06",6517.69,6517.69,6517.69,6517.69,0],["2018-04-09",6517.69,6517.69,6517.69,6517.69,0],["2018-04-10",6517.69,6517.69,6517.69,6517.69,0],["2018-04-11",6517.69,6517.69,6517.69,6517.69,0],["2018-04-12",6517.69,6517.69,6517.69,6517.69,0],["2018-04-13",6517.69,6517.69,6517.69,6517.69,0],["2018-04-16",6517.69,6517.69,6517.69,6517.69,0],["2018-04-17",6517.69,6517.69,6517.69,6517.69,0],["2018-04-18",6517.69,6517.69,6517.69,6517.69,0],["2018-04-19",6517.69,6517.69,6517.69,6517.69,0],["2018-04-20",5925.17,5925.17,5925.17,5925.17,100],["2018-04-23",5925.17,5925.17,5925.17,5925.17,0],["2018-04-24",5925.17,5925.17,5925.17,5925.17,0],["2018-04-26",5925.17,5925.17,5925.17,5925.17,0],["2018-04-27",5925.17,5925.17,5925.17,5925.17,0],["2018-05-02",5925.17,5925.17,5925.17,5925.17,0],["2018-05-03",5925.17,5925.17,5925.17,5925.17,0],["2018-05-04",5925.17,5925.17,5925.17,5925.17,0],["2018-05-07",5925.17,5925.17,5925.17,5925.17,0],["2018-05-08",5925.17,5925.17,5925.17,5925.17,0],["2018-05-09",5925.17,5925.17,5925.17,5925.17,0],["2018-05-10",5925.17,5925.17,5925.17,5925.17,0],["2018-05-11",5925.17,5925.17,5925.17,5925.17,0],["2018-05-14",5925.17,5925.17,5925.17,5925.17,0],["2018-05-15",5925.17,5925.17,5925.17,5925.17,0],["2018-05-16",5925.17,5925.17,5925.17,5925.17,0],["2018-05-17",5925.17,5925.17,5925.17,5925.17,0],["2018-05-18",5925.17,5925.17,5925.17,5925.17,0],["2018-05-21",5925.17,5925.17,5925.17,5925.17,0],["2018-05-22",5925.17,5925.17,5925.17,5925.17,0],["2018-05-23",5925.17,5925.17,5925.17,5925.17,0],["2018-05-24",5925.17,5925.17,5925.17,5925.17,0],["2018-05-25",5925.17,5925.17,5925.17,5925.17,0],["2018-05-28",5925.17,5925.17,5925.17,5925.17,0],["2018-05-29",5925.17,5925.17,5925.17,5925.17,0],["2018-05-30",5925.17,5925.17,5925.17,5925.17,0],["2018-05-31",5925.17,5925.17,5925.17,5925.17,0],["2018-06-01",5925.17,5925.17,5925.17,5925.17,0],["2018-06-04",5925.17,5925.17,5925.17,5925.17,0],["2018-06-05",5925.17,5925.17,5925.17,5925.17,0],["2018-06-06",5925.17,5925.17,5925.17,5925.17,0],["2018-06-07",5925.17,5925.17,5925.17,5925.17,0],["2018-06-08",6470.91,6470.91,6470.91,6470.91,100],["2018-06-11",7094.61,7094.61,7094.61,7094.61,200],["2018-06-12",7796.28,7796.28,7796.28,7796.28,2100],["2018-06-13",8575.9,8575.9,8575.9,8575.9,800],["2018-06-14",8575.9,8575.9,8575.9,8575.9,2000],["2018-06-15",8575.9,8575.9,8575.9,8575.9,1200],["2018-06-18",8575.9,8575.9,8575.9,8575.9,0],["2018-06-19",8575.9,8575.9,8575.9,8575.9,0],["2018-06-20",8575.9,8575.9,8575.9,8575.9,0],["2018-06-21",8575.9,8575.9,8575.9,8575.9,0],["2018-06-22",8575.9,8575.9,8575.9,8575.9,3600],["2018-06-25",8575.9,8575.9,8575.9,8575.9,0],["2018-06-26",8731.83,8731.83,8186.09,8186.09,1100],["2018-06-27",8186.09,8186.09,8186.09,8186.09,0],["2018-06-28",8965.72,8965.72,7796.28,7796.28,300],["2018-06-29",7796.28,7796.28,7796.28,7796.28,0],["2018-07-02",7796.28,7796.28,7796.28,7796.28,0],["2018-07-03",7796.28,7796.28,7796.28,7796.28,0],["2018-07-04",7796.28,7796.28,7796.28,7796.28,0],["2018-07-05",8575.9,8575.9,7406.46,7406.46,5200],["2018-07-06",7406.46,7406.46,7406.46,7406.46,0],["2018-07-09",7406.46,7406.46,7406.46,7406.46,0],["2018-07-10",7406.46,7406.46,7406.46,7406.46,0],["2018-07-11",7406.46,7406.46,7406.46,7406.46,0],["2018-07-12",7406.46,7406.46,7406.46,7406.46,0],["2018-07-13",7406.46,7406.46,7406.46,7406.46,0],["2018-07-16",7406.46,7406.46,7406.46,7406.46,0],["2018-07-17",7406.46,7406.46,7406.46,7406.46,0],["2018-07-18",7406.46,7406.46,7406.46,7406.46,0],["2018-07-19",7406.46,7406.46,7406.46,7406.46,0],["2018-07-20",7406.46,7406.46,7406.46,7406.46,0],["2018-07-23",7406.46,7406.46,7406.46,7406.46,0],["2018-07-24",7406.46,7406.46,7406.46,7406.46,0],["2018-07-25",7406.46,7406.46,7406.46,7406.46,0],["2018-07-26",7406.46,7406.46,7406.46,7406.46,0],["2018-07-27",7406.46,7406.46,7406.46,7406.46,0],["2018-07-30",7406.46,7406.46,7406.46,7406.46,0],["2018-07-31",7406.46,7406.46,7406.46,7406.46,0],["2018-08-01",7406.46,7406.46,7406.46,7406.46,0],["2018-08-02",7406.46,7406.46,7406.46,7406.46,0],["2018-08-03",7406.46,7406.46,7406.46,7406.46,0],["2018-08-06",7406.46,7406.46,7406.46,7406.46,0],["2018-08-07",7406.46,7406.46,7406.46,7406.46,0],["2018-08-08",7406.46,7406.46,7406.46,7406.46,0],["2018-08-09",7406.46,7406.46,7406.46,7406.46,0],["2018-08-10",8108.13,8108.13,8108.13,8108.13,2500],["2018-08-13",8108.13,8108.13,8108.13,8108.13,0],["2018-08-14",8108.13,8108.13,8108.13,8108.13,0],["2018-08-15",8108.13,8108.13,8108.13,8108.13,0],["2018-08-16",8108.13,8108.13,8108.13,8108.13,0],["2018-08-17",8108.13,8108.13,8108.13,8108.13,0],["2018-08-20",8108.13,8108.13,8108.13,8108.13,0],["2018-08-21",8108.13,8108.13,8108.13,8108.13,0],["2018-08-22",8108.13,8108.13,8108.13,8108.13,0],["2018-08-23",8731.83,8887.76,8731.83,8887.76,300],["2018-08-24",8887.76,8887.76,8887.76,8887.76,0],["2018-08-27",8887.76,8887.76,8887.76,8887.76,0],["2018-08-28",8887.76,8887.76,8887.76,8887.76,0],["2018-08-29",8887.76,8887.76,8887.76,8887.76,0],["2018-08-30",8887.76,8887.76,8887.76,8887.76,0],["2018-08-31",8887.76,8887.76,8887.76,8887.76,0],["2018-09-04",8887.76,8887.76,8887.76,8887.76,0],["2018-09-05",8887.76,8887.76,8887.76,8887.76,0],["2018-09-06",8887.76,8887.76,8887.76,8887.76,0],["2018-09-07",8887.76,8887.76,8887.76,8887.76,0],["2018-09-10",8887.76,8887.76,8887.76,8887.76,0],["2018-09-11",8887.76,8887.76,8887.76,8887.76,0],["2018-09-12",8887.76,8887.76,8887.76,8887.76,0],["2018-09-13",8887.76,8887.76,8887.76,8887.76,0],["2018-09-14",8887.76,8887.76,8887.76,8887.76,0],["2018-09-17",8887.76,8887.76,8887.76,8887.76,0],["2018-09-18",8887.76,8887.76,8887.76,8887.76,0],["2018-09-19",8887.76,8887.76,8887.76,8887.76,0],["2018-09-20",8887.76,8887.76,8887.76,8887.76,0],["2018-09-21",8887.76,8887.76,8887.76,8887.76,0],["2018-09-24",8887.76,8887.76,8887.76,8887.76,0],["2018-09-25",8965.72,8965.72,8965.72,8965.72,200],["2018-09-26",8965.72,8965.72,8965.72,8965.72,0],["2018-09-27",8965.72,8965.72,8965.72,8965.72,0],["2018-09-28",8965.72,8965.72,8965.72,8965.72,0],["2018-10-01",8965.72,8965.72,8965.72,8965.72,0],["2018-10-02",8965.72,8965.72,8965.72,8965.72,0],["2018-10-03",8965.72,8965.72,8965.72,8965.72,0],["2018-10-04",8965.72,8965.72,8965.72,8965.72,0],["2018-10-05",8965.72,8965.72,8965.72,8965.72,0],["2018-10-08",8965.72,8965.72,8965.72,8965.72,0],["2018-10-09",8965.72,8965.72,8965.72,8965.72,0],["2018-10-10",8965.72,8965.72,8965.72,8965.72,0],["2018-10-11",8965.72,8965.72,8965.72,8965.72,0],["2018-10-12",8965.72,8965.72,8965.72,8965.72,0],["2018-10-15",8965.72,8965.72,8965.72,8965.72,0],["2018-10-16",8965.72,8965.72,8965.72,8965.72,0],["2018-10-17",8965.72,8965.72,8965.72,8965.72,0],["2018-10-18",8965.72,8965.72,8965.72,8965.72,0],["2018-10-19",8965.72,8965.72,8965.72,8965.72,0],["2018-10-22",8965.72,8965.72,8965.72,8965.72,0],["2018-10-23",9433.49,9433.49,9433.49,9433.49,1000],["2018-10-24",9433.49,9433.49,9433.49,9433.49,0],["2018-10-25",9433.49,9433.49,9433.49,9433.49,0],["2018-10-26",8497.94,8497.94,8497.94,8497.94,200],["2018-10-29",8497.94,8497.94,8497.94,8497.94,0],["2018-10-30",8497.94,8497.94,8497.94,8497.94,0],["2018-10-31",8497.94,8497.94,8497.94,8497.94,0],["2018-11-01",8497.94,8497.94,8497.94,8497.94,0],["2018-11-02",7718.31,7718.31,7718.31,7718.31,800],["2018-11-05",7718.31,7718.31,7718.31,7718.31,0],["2018-11-06",7718.31,7718.31,7718.31,7718.31,0],["2018-11-07",7718.31,7718.31,7718.31,7718.31,0],["2018-11-08",7718.31,7718.31,7718.31,7718.31,0],["2018-11-09",7406.46,7406.46,7172.57,7172.57,6000],["2018-11-12",7172.57,7172.57,7172.57,7172.57,0],["2018-11-13",7172.57,7172.57,7172.57,7172.57,0],["2018-11-14",7172.57,7172.57,7172.57,7172.57,0],["2018-11-15",7172.57,7172.57,7172.57,7172.57,0],["2018-11-16",7172.57,7172.57,7172.57,7172.57,0],["2018-11-19",7172.57,7172.57,7172.57,7172.57,0],["2018-11-20",6470.91,6470.91,6470.91,6470.91,7300],["2018-11-21",6470.91,6470.91,6470.91,6470.91,0],["2018-11-22",6470.91,6470.91,6470.91,6470.91,0],["2018-11-23",6470.91,6470.91,6470.91,6470.91,0],["2018-11-26",6470.91,6470.91,6470.91,6470.91,0],["2018-11-27",6470.91,6470.91,6470.91,6470.91,0],["2018-11-28",6470.91,6470.91,6470.91,6470.91,0],["2018-11-29",6470.91,6470.91,6470.91,6470.91,0],["2018-11-30",6470.91,6470.91,6470.91,6470.91,0],["2018-12-03",6470.91,6470.91,6470.91,6470.91,0],["2018-12-04",6470.91,6470.91,6470.91,6470.91,0],["2018-12-05",6470.91,6470.91,6470.91,6470.91,0],["2018-12-06",6470.91,6470.91,6470.91,6470.91,0],["2018-12-07",6470.91,6470.91,6470.91,6470.91,0],["2018-12-10",6470.91,6470.91,6470.91,6470.91,0],["2018-12-11",6470.91,6470.91,6470.91,6470.91,0],["2018-12-12",6470.91,6470.91,6470.91,6470.91,0],["2018-12-13",6470.91,6470.91,6470.91,6470.91,0],["2018-12-14",6470.91,6470.91,6470.91,6470.91,0],["2018-12-17",6470.91,6470.91,6470.91,6470.91,0],["2018-12-18",6470.91,6470.91,6470.91,6470.91,0],["2018-12-19",6470.91,6470.91,6470.91,6470.91,0],["2018-12-20",6470.91,6470.91,6470.91,6470.91,0],["2018-12-21",6470.91,6470.91,6470.91,6470.91,0],["2018-12-24",6470.91,6470.91,6470.91,6470.91,0],["2018-12-25",6470.91,6470.91,6470.91,6470.91,0],["2018-12-26",6470.91,6470.91,6470.91,6470.91,0],["2018-12-27",6470.91,6470.91,6470.91,6470.91,0],["2018-12-28",6470.91,6470.91,6470.91,6470.91,0],["2019-01-02",6470.91,6470.91,6470.91,6470.91,0],["2019-01-03",6470.91,6470.91,6470.91,6470.91,0],["2019-01-04",6470.91,6470.91,6470.91,6470.91,0],["2019-01-07",6470.91,6470.91,6470.91,6470.91,0],["2019-01-08",6470.91,6470.91,6470.91,6470.91,0],["2019-01-09",6470.91,6470.91,6470.91,6470.91,0],["2019-01-10",6470.91,6470.91,6470.91,6470.91,0],["2019-01-11",6470.91,6470.91,6470.91,6470.91,0],["2019-01-14",6470.91,6470.91,6470.91,6470.91,0],["2019-01-15",6470.91,6470.91,6470.91,6470.91,0],["2019-01-16",6470.91,6470.91,6470.91,6470.91,0],["2019-01-17",6470.91,6470.91,6470.91,6470.91,0],["2019-01-18",6470.91,6470.91,6470.91,6470.91,0],["2019-01-21",6470.91,6470.91,6470.91,6470.91,0],["2019-01-22",6470.91,6470.91,6470.91,6470.91,0],["2019-01-23",6470.91,6470.91,6470.91,6470.91,0],["2019-01-24",6470.91,6470.91,6470.91,6470.91,0],["2019-01-25",6470.91,6470.91,6470.91,6470.91,0],["2019-01-28",6470.91,6470.91,6470.91,6470.91,0],["2019-01-29",6470.91,6470.91,6470.91,6470.91,0],["2019-01-30",6470.91,6470.91,6470.91,6470.91,0],["2019-01-31",6470.91,6470.91,6470.91,6470.91,0],["2019-02-01",6470.91,6470.91,6470.91,6470.91,0],["2019-02-11",6470.91,6470.91,6470.91,6470.91,0],["2019-02-12",6470.91,6470.91,6470.91,6470.91,0],["2019-02-13",6470.91,6470.91,6470.91,6470.91,0],["2019-02-14",6470.91,6470.91,6470.91,6470.91,0],["2019-02-15",6470.91,6470.91,6470.91,6470.91,0],["2019-02-18",6470.91,6470.91,6470.91,6470.91,0],["2019-02-19",6470.91,6470.91,6470.91,6470.91,0],["2019-02-20",6470.91,6470.91,6470.91,6470.91,0],["2019-02-21",6470.91,6470.91,6470.91,6470.91,0],["2019-02-22",6470.91,6470.91,6470.91,6470.91,0],["2019-02-25",6470.91,6470.91,6470.91,6470.91,0],["2019-02-26",6470.91,6470.91,6470.91,6470.91,0],["2019-02-27",6470.91,6470.91,6470.91,6470.91,0],["2019-02-28",6470.91,6470.91,6470.91,6470.91,0],["2019-03-01",6470.91,6470.91,6470.91,6470.91,0],["2019-03-04",6470.91,6470.91,6470.91,6470.91,0],["2019-03-05",6470.91,6470.91,6470.91,6470.91,0],["2019-03-06",6470.91,6470.91,6470.91,6470.91,0],["2019-03-07",6470.91,6470.91,6470.91,6470.91,0],["2019-03-08",6470.91,6470.91,6470.91,6470.91,0],["2019-03-11",6470.91,6470.91,6470.91,6470.91,0],["2019-03-12",6470.91,6470.91,6470.91,6470.91,0],["2019-03-13",6470.91,6470.91,6470.91,6470.91,0],["2019-03-14",6470.91,6470.91,6470.91,6470.91,0],["2019-03-15",6470.91,6470.91,6470.91,6470.91,0],["2019-03-18",6470.91,6470.91,6470.91,6470.91,0],["2019-03-19",6470.91,6470.91,6470.91,6470.91,0],["2019-03-20",6470.91,6470.91,6470.91,6470.91,0],["2019-03-21",6470.91,6470.91,6470.91,6470.91,0],["2019-03-22",6470.91,6470.91,6470.91,6470.91,0],["2019-03-25",6470.91,6470.91,6470.91,6470.91,0],["2019-03-26",6470.91,6470.91,6470.91,6470.91,0],["2019-03-27",6470.91,6470.91,6470.91,6470.91,0],["2019-03-28",6470.91,6470.91,6470.91,6470.91,0],["2019-03-29",6470.91,6470.91,6470.91,6470.91,0],["2019-04-01",6470.91,6470.91,6470.91,6470.91,0],["2019-04-02",6470.91,6470.91,6470.91,6470.91,0],["2019-04-03",6470.91,6470.91,6470.91,6470.91,0],["2019-04-04",6470.91,6470.91,6470.91,6470.91,0],["2019-04-05",6470.91,6470.91,6470.91,6470.91,0],["2019-04-08",6470.91,6470.91,6470.91,6470.91,0],["2019-04-09",6470.91,6470.91,6470.91,6470.91,0],["2019-04-10",6470.91,6470.91,6470.91,6470.91,0],["2019-04-11",6470.91,6470.91,6470.91,6470.91,0],["2019-04-12",6470.91,6470.91,6470.91,6470.91,0],["2019-04-16",6470.91,6470.91,6470.91,6470.91,0],["2019-04-17",6470.91,6470.91,6470.91,6470.91,0],["2019-04-18",6470.91,6470.91,6470.91,6470.91,0],["2019-04-19",6470.91,6470.91,6470.91,6470.91,0],["2019-04-22",6470.91,6470.91,6470.91,6470.91,0],["2019-04-23",6470.91,6470.91,6470.91,6470.91,0],["2019-04-24",6470.91,6470.91,6470.91,6470.91,0],["2019-04-25",6470.91,6470.91,6470.91,6470.91,0],["2019-04-26",6470.91,6470.91,6470.91,6470.91,0],["2019-05-02",6470.91,6470.91,6470.91,6470.91,0],["2019-05-03",6470.91,6470.91,6470.91,6470.91,0],["2019-05-06",6470.91,6470.91,6470.91,6470.91,0],["2019-05-07",6470.91,6470.91,6470.91,6470.91,0],["2019-05-08",6470.91,6470.91,6470.91,6470.91,0],["2019-05-09",6470.91,6470.91,6470.91,6470.91,0],["2019-05-10",6470.91,6470.91,6470.91,6470.91,0],["2019-05-13",6470.91,6470.91,6470.91,6470.91,0],["2019-05-14",6470.91,6470.91,6470.91,6470.91,0],["2019-05-15",6470.91,6470.91,6470.91,6470.91,0],["2019-05-16",6470.91,6470.91,6470.91,6470.91,0],["2019-05-17",6470.91,6470.91,6470.91,6470.91,0],["2019-05-20",6470.91,6470.91,6470.91,6470.91,0],["2019-05-21",6470.91,6470.91,6470.91,6470.91,0],["2019-05-22",6470.91,6470.91,6470.91,6470.91,0],["2019-05-23",6470.91,6470.91,6470.91,6470.91,0],["2019-05-24",6470.91,6470.91,6470.91,6470.91,0],["2019-05-27",6470.91,6470.91,6470.91,6470.91,0],["2019-05-28",6470.91,6470.91,6470.91,6470.91,0],["2019-05-29",6470.91,6470.91,6470.91,6470.91,0],["2019-05-30",6470.91,6470.91,6470.91,6470.91,0],["2019-05-31",6470.91,6470.91,6470.91,6470.91,0],["2019-06-03",6470.91,6470.91,6470.91,6470.91,0],["2019-06-04",6470.91,6470.91,6470.91,6470.91,0],["2019-06-05",6470.91,6470.91,6470.91,6470.91,0],["2019-06-06",6470.91,6470.91,6470.91,6470.91,0],["2019-06-07",6470.91,6470.91,6470.91,6470.91,0],["2019-06-10",6470.91,6470.91,6470.91,6470.91,0],["2019-06-11",6470.91,6470.91,6470.91,6470.91,0],["2019-06-12",6470.91,6470.91,6470.91,6470.91,0],["2019-06-13",6470.91,6470.91,6470.91,6470.91,0],["2019-06-14",6470.91,6470.91,6470.91,6470.91,0],["2019-06-17",6470.91,6470.91,6470.91,6470.91,0],["2019-06-18",6470.91,6470.91,6470.91,6470.91,0],["2019-06-19",6470.91,6470.91,6470.91,6470.91,0],["2019-06-20",6470.91,6470.91,6470.91,6470.91,0],["2019-06-21",6470.91,6470.91,6470.91,6470.91,0],["2019-06-24",5991.58,5991.58,5991.58,5991.58,5000],["2019-06-25",5991.58,5991.58,5991.58,5991.58,0],["2019-06-26",5991.58,5991.58,5991.58,5991.58,0],["2019-06-27",5991.58,5991.58,5991.58,5991.58,0],["2019-06-28",5991.58,5991.58,5991.58,5991.58,0],["2019-07-01",5991.58,5991.58,5991.58,5991.58,0],["2019-07-02",5991.58,5991.58,5991.58,5991.58,0],["2019-07-03",5991.58,5991.58,5991.58,5991.58,0],["2019-07-04",5991.58,5991.58,5991.58,5991.58,0],["2019-07-05",5991.58,5991.58,5991.58,5991.58,0],["2019-07-08",5991.58,5991.58,5991.58,5991.58,0],["2019-07-09",5991.58,5991.58,5991.58,5991.58,0],["2019-07-10",5991.58,5991.58,5991.58,5991.58,0],["2019-07-11",5991.58,5991.58,5991.58,5991.58,0],["2019-07-12",5432.37,5432.37,5432.37,5432.37,100],["2019-07-15",5432.37,5432.37,5432.37,5432.37,0],["2019-07-16",5432.37,5432.37,5432.37,5432.37,0],["2019-07-17",5432.37,5432.37,5432.37,5432.37,0],["2019-07-18",5432.37,5432.37,5432.37,5432.37,0],["2019-07-19",5432.37,5432.37,5432.37,5432.37,0],["2019-07-22",5432.37,5432.37,5432.37,5432.37,0],["2019-07-23",5432.37,5432.37,5432.37,5432.37,0],["2019-07-24",5432.37,5432.37,5432.37,5432.37,0],["2019-07-25",5592.14,5592.14,5592.14,5592.14,7500],["2019-07-26",5592.14,5592.14,5592.14,5592.14,0],["2019-07-29",5592.14,5592.14,5592.14,5592.14,0],["2019-07-30",5592.14,5592.14,5592.14,5592.14,0],["2019-07-31",5592.14,5592.14,5592.14,5592.14,0],["2019-08-01",5592.14,5592.14,5592.14,5592.14,0],["2019-08-02",5592.14,5592.14,5592.14,5592.14,0],["2019-08-05",5592.14,5592.14,5592.14,5592.14,0],["2019-08-06",5592.14,5592.14,5592.14,5592.14,0],["2019-08-07",5592.14,5592.14,5592.14,5592.14,0],["2019-08-08",5592.14,5592.14,5592.14,5592.14,0],["2019-08-09",5592.14,5592.14,5592.14,5592.14,0],["2019-08-12",5592.14,5592.14,5592.14,5592.14,0],["2019-08-13",5592.14,5592.14,5592.14,5592.14,0],["2019-08-14",5592.14,5592.14,5592.14,5592.14,0],["2019-08-15",5592.14,5592.14,5592.14,5592.14,0],["2019-08-16",5592.14,5592.14,5592.14,5592.14,0],["2019-08-19",5592.14,5592.14,5592.14,5592.14,0],["2019-08-20",5592.14,5592.14,5592.14,5592.14,0],["2019-08-21",5592.14,5592.14,5592.14,5592.14,0],["2019-08-22",5592.14,5592.14,5592.14,5592.14,0],["2019-08-23",5592.14,5592.14,5592.14,5592.14,0],["2019-08-26",5592.14,5592.14,5592.14,5592.14,0],["2019-08-27",5592.14,5592.14,5592.14,5592.14,0],["2019-08-28",5592.14,5592.14,5592.14,5592.14,0],["2019-08-29",5592.14,5592.14,5592.14,5592.14,0],["2019-08-30",5592.14,5592.14,5592.14,5592.14,0],["2019-09-03",5592.14,5592.14,5592.14,5592.14,0],["2019-09-04",5592.14,5592.14,5592.14,5592.14,0],["2019-09-05",5592.14,5592.14,5592.14,5592.14,0],["2019-09-06",5592.14,5592.14,5592.14,5592.14,0],["2019-09-09",5592.14,5592.14,5592.14,5592.14,0],["2019-09-10",5592.14,5592.14,5592.14,5592.14,0],["2019-09-11",5592.14,5592.14,5592.14,5592.14,0],["2019-09-12",5592.14,5592.14,5592.14,5592.14,0],["2019-09-13",5592.14,5592.14,5592.14,5592.14,0],["2019-09-16",5592.14,5592.14,5592.14,5592.14,0],["2019-09-17",5592.14,5592.14,5592.14,5592.14,0],["2019-09-18",5592.14,5592.14,5592.14,5592.14,0],["2019-09-19",5592.14,5592.14,5592.14,5592.14,0],["2019-09-20",5592.14,5592.14,5592.14,5592.14,0],["2019-09-23",5592.14,5592.14,5592.14,5592.14,2700],["2019-09-24",5592.14,5592.14,5592.14,5592.14,0],["2019-09-25",5592.14,5592.14,5592.14,5592.14,0],["2019-09-26",5592.14,5592.14,5592.14,5592.14,0],["2019-09-27",5592.14,5592.14,5592.14,5592.14,0],["2019-09-30",5592.14,5592.14,5592.14,5592.14,0],["2019-10-01",5592.14,5592.14,5592.14,5592.14,0],["2019-10-02",5592.14,5592.14,5592.14,5592.14,0],["2019-10-03",5592.14,5592.14,5592.14,5592.14,0],["2019-10-04",5592.14,5592.14,5592.14,5592.14,0],["2019-10-07",5592.14,5592.14,5592.14,5592.14,0],["2019-10-08",5592.14,5592.14,5592.14,5592.14,0],["2019-10-09",5592.14,5592.14,5592.14,5592.14,0],["2019-10-10",5592.14,5592.14,5592.14,5592.14,0],["2019-10-11",5592.14,5592.14,5592.14,5592.14,0],["2019-10-14",5592.14,5592.14,5592.14,5592.14,0],["2019-10-15",5592.14,5592.14,5592.14,5592.14,0],["2019-10-16",5592.14,5592.14,5592.14,5592.14,0],["2019-10-17",5592.14,5592.14,5592.14,5592.14,0],["2019-10-18",5592.14,5592.14,5592.14,5592.14,0],["2019-10-21",5592.14,5592.14,5592.14,5592.14,0],["2019-10-22",5592.14,5592.14,5592.14,5592.14,0],["2019-10-23",5592.14,5592.14,5592.14,5592.14,0],["2019-10-24",5592.14,5592.14,5592.14,5592.14,0],["2019-10-25",5592.14,5592.14,5592.14,5592.14,0],["2019-10-28",5592.14,5592.14,5592.14,5592.14,0],["2019-10-29",5592.14,5592.14,5592.14,5592.14,0],["2019-10-30",5592.14,5592.14,5592.14,5592.14,0],["2019-10-31",5592.14,5592.14,5592.14,5592.14,0],["2019-11-01",5592.14,5592.14,5592.14,5592.14,0],["2019-11-04",5592.14,5592.14,5592.14,5592.14,0],["2019-11-05",5592.14,5592.14,5592.14,5592.14,0],["2019-11-06",5592.14,5592.14,5592.14,5592.14,0],["2019-11-07",5592.14,5592.14,5592.14,5592.14,0],["2019-11-08",5592.14,5592.14,5592.14,5592.14,0],["2019-11-11",5592.14,5592.14,5592.14,5592.14,0],["2019-11-12",5592.14,5592.14,5592.14,5592.14,0],["2019-11-13",5592.14,5592.14,5592.14,5592.14,0],["2019-11-14",5592.14,5592.14,5592.14,5592.14,0],["2019-11-15",5592.14,5592.14,5592.14,5592.14,0],["2019-11-18",5592.14,5592.14,5592.14,5592.14,0],["2019-11-19",5592.14,5592.14,5592.14,5592.14,0],["2019-11-20",5592.14,5592.14,5592.14,5592.14,0],["2019-11-21",5592.14,5592.14,5592.14,5592.14,0],["2019-11-22",5592.14,5592.14,5592.14,5592.14,0],["2019-11-25",5592.14,5592.14,5592.14,5592.14,0],["2019-11-26",5592.14,5592.14,5592.14,5592.14,0],["2019-11-27",5592.14,5592.14,5592.14,5592.14,0],["2019-11-28",5592.14,5592.14,5592.14,5592.14,0],["2019-11-29",5592.14,5592.14,5592.14,5592.14,12000],["2019-12-02",5592.14,5592.14,5592.14,5592.14,0],["2019-12-03",5592.14,5592.14,5592.14,5592.14,0],["2019-12-04",5592.14,5592.14,5592.14,5592.14,0],["2019-12-05",5592.14,5592.14,5592.14,5592.14,0],["2019-12-06",5592.14,5592.14,5592.14,5592.14,0],["2019-12-09",5592.14,5592.14,5592.14,5592.14,0],["2019-12-10",5592.14,5592.14,5592.14,5592.14,0],["2019-12-11",5592.14,5592.14,5592.14,5592.14,0],["2019-12-12",5592.14,5592.14,5592.14,5592.14,0],["2019-12-13",5592.14,5592.14,5592.14,5592.14,0],["2019-12-16",5592.14,5592.14,5592.14,5592.14,0],["2019-12-17",5592.14,5592.14,5592.14,5592.14,0],["2019-12-18",5592.14,5592.14,5592.14,5592.14,0],["2019-12-19",5592.14,5592.14,5592.14,5592.14,0],["2019-12-20",5592.14,5592.14,5592.14,5592.14,0],["2019-12-23",5592.14,5592.14,5592.14,5592.14,0],["2019-12-24",5592.14,5592.14,5592.14,5592.14,0],["2019-12-25",5592.14,5592.14,5592.14,5592.14,0],["2019-12-26",5592.14,5592.14,5592.14,5592.14,0],["2019-12-27",5592.14,5592.14,5592.14,5592.14,0],["2019-12-30",5592.14,5592.14,5592.14,5592.14,0],["2019-12-31",5592.14,5592.14,5592.14,5592.14,0],["2020-01-02",5592.14,5592.14,5592.14,5592.14,0],["2020-01-03",5592.14,5592.14,5592.14,5592.14,0],["2020-01-06",5592.14,5592.14,5592.14,5592.14,0],["2020-01-07",5592.14,5592.14,5592.14,5592.14,0],["2020-01-08",5592.14,5592.14,5592.14,5592.14,0],["2020-01-09",5592.14,5592.14,5592.14,5592.14,0],["2020-01-10",5592.14,5592.14,5592.14,5592.14,0],["2020-01-13",5592.14,5592.14,5592.14,5592.14,0],["2020-01-14",5592.14,5592.14,5592.14,5592.14,0],["2020-01-15",5592.14,5592.14,5592.14,5592.14,0],["2020-01-16",5592.14,5592.14,5592.14,5592.14,0],["2020-01-17",5592.14,5592.14,5592.14,5592.14,0],["2020-01-20",5592.14,5592.14,5592.14,5592.14,0],["2020-01-21",5592.14,5592.14,5592.14,5592.14,0],["2020-01-22",5592.14,5592.14,5592.14,5592.14,0],["2020-01-30",5592.14,5592.14,5592.14,5592.14,0],["2020-01-31",5592.14,5592.14,5592.14,5592.14,0],["2020-02-03",5592.14,5592.14,5592.14,5592.14,0],["2020-02-04",5592.14,5592.14,5592.14,5592.14,0],["2020-02-05",5592.14,5592.14,5592.14,5592.14,0],["2020-02-06",5592.14,5592.14,5592.14,5592.14,0],["2020-02-07",5592.14,5592.14,5592.14,5592.14,0],["2020-02-10",5592.14,5592.14,5592.14,5592.14,0],["2020-02-11",5592.14,5592.14,5592.14,5592.14,0],["2020-02-12",5592.14,5592.14,5592.14,5592.14,0],["2020-02-13",5592.14,5592.14,5592.14,5592.14,0],["2020-02-14",5592.14,5592.14,5592.14,5592.14,0],["2020-02-17",5592.14,5592.14,5592.14,5592.14,0],["2020-02-18",5592.14,5592.14,5592.14,5592.14,0],["2020-02-19",5592.14,5592.14,5592.14,5592.14,0],["2020-02-20",5592.14,5592.14,5592.14,5592.14,0],["2020-02-21",5592.14,5592.14,5592.14,5592.14,0],["2020-02-24",5592.14,5592.14,5592.14,5592.14,0],["2020-02-25",5592.14,5592.14,5592.14,5592.14,0],["2020-02-26",5592.14,5592.14,5592.14,5592.14,0],["2020-02-27",5592.14,5592.14,5592.14,5592.14,0],["2020-02-28",5592.14,5592.14,5592.14,5592.14,0],["2020-03-02",5592.14,5592.14,5592.14,5592.14,0],["2020-03-03",5592.14,5592.14,5592.14,5592.14,0],["2020-03-04",5592.14,5592.14,5592.14,5592.14,0],["2020-03-05",5592.14,5592.14,5592.14,5592.14,0],["2020-03-06",5592.14,5592.14,5592.14,5592.14,0],["2020-03-09",5592.14,5592.14,5592.14,5592.14,0],["2020-03-10",5592.14,5592.14,5592.14,5592.14,0],["2020-03-11",5592.14,5592.14,5592.14,5592.14,0],["2020-03-12",5592.14,5592.14,5592.14,5592.14,0],["2020-03-13",5592.14,5592.14,5592.14,5592.14,0],["2020-03-16",5592.14,5592.14,5592.14,5592.14,0],["2020-03-17",5592.14,5592.14,5592.14,5592.14,0],["2020-03-18",5592.14,5592.14,5592.14,5592.14,0],["2020-03-19",5592.14,5592.14,5592.14,5592.14,0],["2020-03-20",5592.14,5592.14,5592.14,5592.14,0],["2020-03-23",5592.14,5592.14,5592.14,5592.14,0],["2020-03-24",5592.14,5592.14,5592.14,5592.14,0],["2020-03-25",5592.14,5592.14,5592.14,5592.14,0],["2020-03-26",5592.14,5592.14,5592.14,5592.14,0],["2020-03-27",5592.14,5592.14,5592.14,5592.14,0],["2020-03-30",5592.14,5592.14,5592.14,5592.14,0],["2020-03-31",5592.14,5592.14,5592.14,5592.14,0],["2020-04-01",5592.14,5592.14,5592.14,5592.14,0],["2020-04-03",5592.14,5592.14,5592.14,5592.14,0],["2020-04-06",5592.14,5592.14,5592.14,5592.14,0],["2020-04-07",5592.14,5592.14,5592.14,5592.14,0],["2020-04-08",5592.14,5592.14,5592.14,5592.14,0],["2020-04-09",5592.14,5592.14,5592.14,5592.14,0],["2020-04-10",5592.14,5592.14,5592.14,5592.14,0],["2020-04-13",5592.14,5592.14,5592.14,5592.14,0],["2020-04-14",5592.14,5592.14,5592.14,5592.14,0],["2020-04-15",5592.14,5592.14,5592.14,5592.14,0],["2020-04-16",5592.14,5592.14,5592.14,5592.14,0],["2020-04-17",5592.14,5592.14,5592.14,5592.14,0],["2020-04-20",5592.14,5592.14,5592.14,5592.14,0],["2020-04-21",5592.14,5592.14,5592.14,5592.14,0],["2020-04-22",5592.14,5592.14,5592.14,5592.14,0],["2020-04-23",5592.14,5592.14,5592.14,5592.14,0],["2020-04-24",5592.14,5592.14,5592.14,5592.14,0],["2020-04-27",5592.14,5592.14,5592.14,5592.14,0],["2020-04-28",5592.14,5592.14,5592.14,5592.14,0],["2020-04-29",5592.14,5592.14,5592.14,5592.14,0],["2020-05-04",5592.14,5592.14,5592.14,5592.14,0],["2020-05-05",5592.14,5592.14,5592.14,5592.14,0],["2020-05-06",5592.14,5592.14,5592.14,5592.14,0],["2020-05-07",5592.14,5592.14,5592.14,5592.14,0],["2020-05-08",5592.14,5592.14,5592.14,5592.14,0],["2020-05-11",5592.14,5592.14,5592.14,5592.14,0],["2020-05-12",5592.14,5592.14,5592.14,5592.14,0],["2020-05-13",5592.14,5592.14,5592.14,5592.14,0],["2020-05-14",5592.14,5592.14,5592.14,5592.14,0],["2020-05-15",5592.14,5592.14,5592.14,5592.14,0],["2020-05-18",5592.14,5592.14,5592.14,5592.14,0],["2020-05-19",5592.14,5592.14,5592.14,5592.14,0],["2020-05-20",5592.14,5592.14,5592.14,5592.14,0],["2020-05-21",5592.14,5592.14,5592.14,5592.14,0],["2020-05-22",5592.14,5592.14,5592.14,5592.14,0],["2020-05-25",5592.14,5592.14,5592.14,5592.14,0],["2020-05-26",5592.14,5592.14,5592.14,5592.14,200],["2020-05-27",5592.14,5592.14,5592.14,5592.14,0],["2020-05-28",5592.14,5592.14,5592.14,5592.14,0],["2020-05-29",5592.14,5592.14,5592.14,5592.14,0],["2020-06-01",5592.14,5592.14,5592.14,5592.14,0],["2020-06-02",5592.14,5592.14,5592.14,5592.14,0],["2020-06-03",5592.14,5592.14,5592.14,5592.14,0],["2020-06-04",5592.14,5592.14,5592.14,5592.14,0],["2020-06-05",5592.14,5592.14,5592.14,5592.14,0],["2020-06-08",5592.14,5592.14,5592.14,5592.14,0],["2020-06-09",5592.14,5592.14,5592.14,5592.14,0],["2020-06-10",5592.14,5592.14,5592.14,5592.14,0],["2020-06-11",5592.14,5592.14,5592.14,5592.14,0],["2020-06-12",5592.14,5592.14,5592.14,5592.14,0],["2020-06-15",5592.14,5592.14,5592.14,5592.14,0],["2020-06-16",5592.14,5592.14,5592.14,5592.14,0],["2020-06-17",5592.14,5592.14,5592.14,5592.14,0],["2020-06-18",5592.14,5592.14,5592.14,5592.14,0],["2020-06-19",5592.14,5592.14,5592.14,5592.14,0],["2020-06-22",5592.14,5592.14,5592.14,5592.14,0],["2020-06-23",5592.14,5592.14,5592.14,5592.14,0],["2020-06-24",5592.14,5592.14,5592.14,5592.14,0],["2020-06-25",5592.14,5592.14,5592.14,5592.14,0],["2020-06-26",5592.14,5592.14,5592.14,5592.14,0],["2020-06-29",5592.14,5592.14,5592.14,5592.14,0],["2020-06-30",5592.14,5592.14,5592.14,5592.14,0],["2020-07-01",6108.34,6108.34,6108.34,6108.34,100],["2020-07-02",6108.34,6108.34,6108.34,6108.34,0],["2020-07-03",6108.34,6108.34,6108.34,6108.34,0],["2020-07-06",6108.34,6108.34,6108.34,6108.34,0],["2020-07-07",6108.34,6108.34,6108.34,6108.34,100],["2020-07-08",6108.34,6108.34,6108.34,6108.34,0],["2020-07-09",6108.34,6108.34,6108.34,6108.34,0],["2020-07-10",6108.34,6108.34,6108.34,6108.34,100],["2020-07-13",6108.34,6108.34,6108.34,6108.34,0],["2020-07-14",6108.34,6108.34,6108.34,6108.34,0],["2020-07-15",6108.34,6108.34,6108.34,6108.34,100],["2020-07-16",6108.34,6108.34,6108.34,6108.34,0],["2020-07-17",6194.37,6194.37,6194.37,6194.37,200],["2020-07-20",6194.37,6194.37,6194.37,6194.37,0],["2020-07-21",6280.41,6280.41,6280.41,6280.41,200],["2020-07-22",6280.41,6280.41,6280.41,6280.41,0],["2020-07-23",6280.41,6280.41,6280.41,6280.41,0],["2020-07-24",6280.41,6280.41,6280.41,6280.41,0],["2020-07-27",6280.41,6280.41,6280.41,6280.41,0],["2020-07-28",6280.41,6280.41,6280.41,6280.41,0],["2020-07-29",6280.41,6280.41,6280.41,6280.41,0],["2020-07-30",6280.41,6280.41,6280.41,6280.41,0],["2020-07-31",6280.41,6280.41,6280.41,6280.41,0],["2020-08-03",6280.41,6280.41,6280.41,6280.41,0],["2020-08-04",6280.41,6280.41,6280.41,6280.41,0],["2020-08-05",6280.41,6280.41,6280.41,6280.41,0],["2020-08-06",6280.41,6280.41,6280.41,6280.41,0],["2020-08-07",6280.41,6280.41,6280.41,6280.41,0],["2020-08-10",6280.41,6280.41,6280.41,6280.41,0],["2020-08-11",6280.41,6280.41,6280.41,6280.41,0],["2020-08-12",6280.41,6280.41,6280.41,6280.41,0],["2020-08-13",6280.41,6280.41,6280.41,6280.41,0],["2020-08-14",6280.41,6280.41,6280.41,6280.41,0],["2020-08-17",6280.41,6280.41,6280.41,6280.41,0],["2020-08-18",6280.41,6280.41,6280.41,6280.41,0],["2020-08-19",6280.41,6280.41,6280.41,6280.41,0],["2020-08-20",6280.41,6280.41,6280.41,6280.41,0],["2020-08-21",6280.41,6280.41,6280.41,6280.41,0],["2020-08-24",6280.41,6280.41,6280.41,6280.41,0],["2020-08-25",6280.41,6280.41,6280.41,6280.41,0],["2020-08-26",6280.41,6280.41,6280.41,6280.41,0],["2020-08-27",6280.41,6280.41,6280.41,6280.41,0],["2020-08-28",6280.41,6280.41,6280.41,6280.41,0],["2020-08-31",6280.41,6280.41,6280.41,6280.41,0],["2020-09-01",6280.41,6280.41,6280.41,6280.41,0],["2020-09-03",6280.41,6280.41,6280.41,6280.41,0],["2020-09-04",6280.41,6280.41,6280.41,6280.41,0],["2020-09-07",6280.41,6280.41,6280.41,6280.41,0],["2020-09-08",6280.41,6280.41,6280.41,6280.41,0],["2020-09-09",6280.41,6280.41,6280.41,6280.41,0],["2020-09-10",6280.41,6280.41,6280.41,6280.41,0],["2020-09-11",6280.41,6280.41,6280.41,6280.41,0],["2020-09-14",6280.41,6280.41,6280.41,6280.41,0],["2020-09-15",6280.41,6280.41,6280.41,6280.41,0],["2020-09-16",6280.41,6280.41,6280.41,6280.41,0],["2020-09-17",6280.41,6280.41,6280.41,6280.41,0],["2020-09-18",6280.41,6280.41,6280.41,6280.41,0],["2020-09-21",6280.41,6280.41,6280.41,6280.41,0],["2020-09-22",6280.41,6280.41,6280.41,6280.41,0],["2020-09-23",6280.41,6280.41,6280.41,6280.41,0],["2020-09-24",6280.41,6280.41,6280.41,6280.41,0],["2020-09-25",6280.41,6280.41,6280.41,6280.41,0],["2020-09-28",6882.64,6882.64,6882.64,6882.64,200],["2020-09-29",6882.64,6882.64,6882.64,6882.64,0],["2020-09-30",6882.64,6882.64,6882.64,6882.64,0],["2020-10-01",6882.64,6882.64,6882.64,6882.64,0],["2020-10-02",6882.64,6882.64,6882.64,6882.64,0],["2020-10-05",6882.64,6882.64,6882.64,6882.64,0],["2020-10-06",6882.64,6882.64,6882.64,6882.64,0],["2020-10-07",6882.64,6882.64,6882.64,6882.64,0],["2020-10-08",6882.64,6882.64,6882.64,6882.64,0],["2020-10-09",6882.64,6882.64,6882.64,6882.64,0],["2020-10-12",6882.64,6882.64,6882.64,6882.64,0],["2020-10-13",6882.64,6882.64,6882.64,6882.64,0],["2020-10-14",6882.64,6882.64,6882.64,6882.64,0],["2020-10-15",6882.64,6882.64,6882.64,6882.64,0],["2020-10-16",6882.64,6882.64,6882.64,6882.64,0],["2020-10-19",6882.64,6882.64,6882.64,6882.64,0],["2020-10-20",6882.64,6882.64,6882.64,6882.64,0],["2020-10-21",6882.64,6882.64,6882.64,6882.64,0],["2020-10-22",6882.64,6882.64,6882.64,6882.64,0],["2020-10-23",6882.64,6882.64,6882.64,6882.64,0],["2020-10-26",6882.64,6882.64,6882.64,6882.64,0],["2020-10-27",6882.64,6882.64,6882.64,6882.64,0],["2020-10-28",6882.64,6882.64,6882.64,6882.64,0],["2020-10-29",6882.64,6882.64,6882.64,6882.64,0],["2020-10-30",7570.9,7570.9,7570.9,7570.9,3100],["2020-11-02",7570.9,7570.9,7570.9,7570.9,0],["2020-11-03",7570.9,7570.9,7570.9,7570.9,0],["2020-11-04",7570.9,7570.9,7570.9,7570.9,0],["2020-11-05",7570.9,7570.9,7570.9,7570.9,0],["2020-11-06",7570.9,7570.9,7570.9,7570.9,0],["2020-11-09",7570.9,7570.9,7570.9,7570.9,0],["2020-11-10",7570.9,7570.9,7570.9,7570.9,0],["2020-11-11",7570.9,7570.9,7570.9,7570.9,0],["2020-11-12",7570.9,7570.9,7570.9,7570.9,0],["2020-11-13",7570.9,7570.9,7570.9,7570.9,0],["2020-11-16",7570.9,7570.9,7570.9,7570.9,0],["2020-11-17",7570.9,7570.9,7570.9,7570.9,0],["2020-11-18",7570.9,7570.9,7570.9,7570.9,0],["2020-11-19",7570.9,7570.9,7570.9,7570.9,0],["2020-11-20",7570.9,7570.9,7570.9,7570.9,0],["2020-11-23",7570.9,7570.9,7570.9,7570.9,0],["2020-11-24",7570.9,7570.9,7570.9,7570.9,0],["2020-11-25",7570.9,7570.9,7570.9,7570.9,0],["2020-11-26",7570.9,7570.9,7570.9,7570.9,0],["2020-11-27",6882.64,6882.64,6882.64,6882.64,2800],["2020-11-30",6882.64,6882.64,6882.64,6882.64,0],["2020-12-01",6882.64,6882.64,6882.64,6882.64,0],["2020-12-02",6882.64,6882.64,6882.64,6882.64,0],["2020-12-03",6882.64,6882.64,6882.64,6882.64,0],["2020-12-04",6882.64,6882.64,6882.64,6882.64,0],["2020-12-07",6882.64,6882.64,6882.64,6882.64,0],["2020-12-08",6882.64,6882.64,6882.64,6882.64,0],["2020-12-09",6882.64,6882.64,6882.64,6882.64,0],["2020-12-10",6882.64,6882.64,6882.64,6882.64,0],["2020-12-11",6882.64,6882.64,6882.64,6882.64,0],["2020-12-14",6882.64,6882.64,6882.64,6882.64,0],["2020-12-15",6882.64,6882.64,6882.64,6882.64,0],["2020-12-16",6882.64,6882.64,6882.64,6882.64,0],["2020-12-17",7570.9,7570.9,7570.9,7570.9,200],["2020-12-18",7570.9,7570.9,7570.9,7570.9,0],["2020-12-21",7570.9,7570.9,7570.9,7570.9,0],["2020-12-22",7570.9,7570.9,7570.9,7570.9,0],["2020-12-23",7570.9,7570.9,7570.9,7570.9,0],["2020-12-24",7570.9,7570.9,7570.9,7570.9,0],["2020-12-25",7570.9,7570.9,7570.9,7570.9,0],["2020-12-28",7570.9,7570.9,7570.9,7570.9,0],["2020-12-29",7570.9,7570.9,7570.9,7570.9,0],["2020-12-30",7570.9,7570.9,7570.9,7570.9,0],["2020-12-31",7570.9,7570.9,7570.9,7570.9,0],["2021-01-04",6882.64,6882.64,6882.64,6882.64,2800],["2021-01-05",7484.87,7570.9,7484.87,7570.9,300],["2021-01-06",7570.9,7570.9,7570.9,7570.9,0],["2021-01-07",7570.9,7570.9,7570.9,7570.9,0],["2021-01-08",7570.9,7570.9,7570.9,7570.9,0],["2021-01-11",7570.9,7570.9,7570.9,7570.9,0],["2021-01-12",7570.9,7570.9,7570.9,7570.9,0],["2021-01-13",7570.9,7570.9,7570.9,7570.9,0],["2021-01-14",7570.9,7570.9,7570.9,7570.9,0],["2021-01-15",7570.9,7570.9,7570.9,7570.9,0],["2021-01-18",8259.17,8259.17,7570.9,7570.9,6000],["2021-01-19",7570.9,7570.9,7570.9,7570.9,0],["2021-01-20",7570.9,7570.9,7570.9,7570.9,0],["2021-01-21",7570.9,7570.9,7570.9,7570.9,0],["2021-01-22",7570.9,7570.9,7570.9,7570.9,100],["2021-01-25",7570.9,7570.9,7570.9,7570.9,2000],["2021-01-26",7570.9,7570.9,7570.9,7570.9,0],["2021-01-27",7570.9,7570.9,7570.9,7570.9,0],["2021-01-28",7570.9,7570.9,7570.9,7570.9,0],["2021-01-29",7570.9,7570.9,7570.9,7570.9,0],["2021-02-01",7570.9,7570.9,7570.9,7570.9,0],["2021-02-02",7570.9,7570.9,7570.9,7570.9,0],["2021-02-03",7570.9,7570.9,7570.9,7570.9,0],["2021-02-04",7570.9,7570.9,7570.9,7570.9,0],["2021-02-05",7570.9,7570.9,7570.9,7570.9,0],["2021-02-08",7570.9,7570.9,7570.9,7570.9,0],["2021-02-09",7570.9,7570.9,7570.9,7570.9,0],["2021-02-17",7570.9,7570.9,7570.9,7570.9,0],["2021-02-18",7570.9,7570.9,7570.9,7570.9,0],["2021-02-19",7570.9,7570.9,7570.9,7570.9,0],["2021-02-22",8259.17,8259.17,8259.17,8259.17,1400],["2021-02-23",8259.17,8259.17,8259.17,8259.17,0],["2021-02-24",8259.17,8259.17,8259.17,8259.17,0],["2021-02-25",8259.17,8259.17,8259.17,8259.17,0],["2021-02-26",8259.17,8259.17,8259.17,8259.17,0],["2021-03-01",8259.17,8259.17,8259.17,8259.17,0],["2021-03-02",8259.17,8259.17,8259.17,8259.17,0],["2021-03-03",8259.17,8259.17,8259.17,8259.17,0],["2021-03-04",8259.17,8259.17,8259.17,8259.17,0],["2021-03-05",8259.17,8259.17,8259.17,8259.17,0],["2021-03-08",8259.17,8259.17,8259.17,8259.17,0],["2021-03-09",8259.17,8259.17,8259.17,8259.17,0],["2021-03-10",8259.17,8259.17,8259.17,8259.17,0],["2021-03-11",8259.17,8259.17,8259.17,8259.17,0],["2021-03-12",8259.17,8259.17,8259.17,8259.17,0],["2021-03-15",8259.17,8259.17,8259.17,8259.17,0],["2021-03-16",8259.17,8259.17,8259.17,8259.17,0],["2021-03-17",8259.17,8259.17,8259.17,8259.17,0],["2021-03-18",8259.17,8259.17,8259.17,8259.17,0],["2021-03-19",8259.17,8259.17,8259.17,8259.17,0],["2021-03-22",8259.17,8259.17,8259.17,8259.17,0],["2021-03-23",8259.17,8259.17,8259.17,8259.17,0],["2021-03-24",8259.17,8259.17,8259.17,8259.17,0],["2021-03-25",8259.17,8259.17,8259.17,8259.17,0],["2021-03-26",8259.17,8259.17,8259.17,8259.17,0],["2021-03-29",8259.17,8259.17,8259.17,8259.17,0],["2021-03-30",8259.17,8259.17,8259.17,8259.17,0],["2021-03-31",8259.17,8259.17,8259.17,8259.17,0],["2021-04-01",8259.17,8259.17,8259.17,8259.17,0],["2021-04-02",8259.17,8259.17,8259.17,8259.17,0],["2021-04-05",8259.17,8259.17,8259.17,8259.17,0],["2021-04-06",8259.17,8259.17,8259.17,8259.17,0],["2021-04-07",8259.17,8259.17,8259.17,8259.17,0],["2021-04-08",8259.17,8259.17,8259.17,8259.17,0],["2021-04-09",8259.17,8259.17,8259.17,8259.17,0],["2021-04-12",8345.2,8345.2,8259.17,8259.17,600],["2021-04-13",8259.17,8259.17,8259.17,8259.17,0],["2021-04-14",8259.17,8259.17,8259.17,8259.17,0],["2021-04-15",8259.17,8259.17,8259.17,8259.17,0],["2021-04-16",8259.17,8259.17,8259.17,8259.17,0],["2021-04-19",8259.17,8259.17,8259.17,8259.17,0],["2021-04-20",8259.17,8259.17,8259.17,8259.17,0],["2021-04-22",8259.17,8259.17,8259.17,8259.17,0],["2021-04-23",8259.17,8259.17,8259.17,8259.17,0],["2021-04-26",8259.17,8259.17,8259.17,8259.17,0],["2021-04-27",8259.17,8259.17,8259.17,8259.17,0],["2021-04-28",8259.17,8259.17,8259.17,8259.17,0],["2021-04-29",8259.17,8259.17,8259.17,8259.17,0],["2021-05-04",8259.17,8259.17,8259.17,8259.17,0],["2021-05-05",8259.17,8259.17,8259.17,8259.17,0],["2021-05-06",8259.17,8259.17,8259.17,8259.17,0],["2021-05-07",8259.17,8259.17,8259.17,8259.17,0],["2021-05-10",8259.17,8259.17,8259.17,8259.17,0],["2021-05-11",8259.17,8259.17,8259.17,8259.17,0],["2021-05-12",8259.17,8259.17,8259.17,8259.17,0],["2021-05-13",8259.17,8259.17,8259.17,8259.17,0],["2021-05-14",8259.17,8259.17,8259.17,8259.17,0],["2021-05-17",8259.17,8259.17,8259.17,8259.17,0],["2021-05-18",8259.17,8259.17,8259.17,8259.17,0],["2021-05-19",8173.13,8173.13,8173.13,8173.13,1000],["2021-05-20",8173.13,8173.13,8173.13,8173.13,0],["2021-05-21",8173.13,8173.13,8173.13,8173.13,0],["2021-05-24",8173.13,8173.13,8173.13,8173.13,0],["2021-05-25",8173.13,8173.13,8173.13,8173.13,0],["2021-05-26",8173.13,8173.13,8173.13,8173.13,0],["2021-05-27",8173.13,8173.13,8173.13,8173.13,300],["2021-05-28",8173.13,8173.13,8173.13,8173.13,0],["2021-05-31",8173.13,8173.13,8173.13,8173.13,0],["2021-06-01",8173.13,8173.13,8173.13,8173.13,0],["2021-06-02",8173.13,8173.13,8173.13,8173.13,0],["2021-06-03",8173.13,8173.13,8173.13,8173.13,2800],["2021-06-04",8173.13,8173.13,8173.13,8173.13,900],["2021-06-07",8173.13,8173.13,8173.13,8173.13,1000],["2021-06-08",8173.13,8173.13,8173.13,8173.13,0],["2021-06-09",8173.13,8173.13,8173.13,8173.13,0],["2021-06-10",8173.13,8173.13,8173.13,8173.13,0],["2021-06-11",8173.13,8173.13,8173.13,8173.13,1000],["2021-06-14",8173.13,8173.13,8173.13,8173.13,0],["2021-06-15",8173.13,8173.13,8173.13,8173.13,0],["2021-06-16",8173.13,8173.13,8173.13,8173.13,0],["2021-06-17",8173.13,8173.13,8173.13,8173.13,0],["2021-06-18",8173.13,8173.13,8173.13,8173.13,0],["2021-06-21",8173.13,8173.13,8173.13,8173.13,0],["2021-06-22",8173.13,8173.13,8173.13,8173.13,0],["2021-06-23",8173.13,8173.13,8173.13,8173.13,1000],["2021-06-24",8173.13,8173.13,8173.13,8173.13,0],["2021-06-25",8173.13,8173.13,8173.13,8173.13,0],["2021-06-28",8173.13,8173.13,8173.13,8173.13,0],["2021-06-29",8173.13,8173.13,8173.13,8173.13,0],["2021-06-30",8173.13,8173.13,8173.13,8173.13,0],["2021-07-01",8173.13,8173.13,8173.13,8173.13,0],["2021-07-02",8173.13,8173.13,8173.13,8173.13,1000],["2021-07-05",8173.13,8173.13,8173.13,8173.13,500],["2021-07-06",8173.13,8173.13,8173.13,8173.13,0],["2021-07-07",8173.13,8173.13,8173.13,8173.13,1000],["2021-07-08",8173.13,8173.13,8173.13,8173.13,0],["2021-07-09",8173.13,8173.13,8173.13,8173.13,1000],["2021-07-12",8173.13,8173.13,8173.13,8173.13,0],["2021-07-13",8173.13,8173.13,8173.13,8173.13,0],["2021-07-14",8173.13,8173.13,8173.13,8173.13,0],["2021-07-15",8173.13,8173.13,8173.13,8173.13,0],["2021-07-16",8173.13,8173.13,8173.13,8173.13,0],["2021-07-19",8173.13,8173.13,8173.13,8173.13,0],["2021-07-20",8173.13,8173.13,8173.13,8173.13,0],["2021-07-21",8173.13,8173.13,8173.13,8173.13,0],["2021-07-22",8173.13,8173.13,8173.13,8173.13,0],["2021-07-23",8173.13,8173.13,8173.13,8173.13,0],["2021-07-26",8173.13,8173.13,8173.13,8173.13,0],["2021-07-27",8173.13,8173.13,8173.13,8173.13,0],["2021-07-28",8173.13,8173.13,8173.13,8173.13,0],["2021-07-29",8173.13,8173.13,8173.13,8173.13,0],["2021-07-30",8173.13,8173.13,8173.13,8173.13,0],["2021-08-02",8173.13,8173.13,8173.13,8173.13,0],["2021-08-03",8173.13,8173.13,8173.13,8173.13,0],["2021-08-04",8173.13,8173.13,8173.13,8173.13,0],["2021-08-05",8173.13,8173.13,8173.13,8173.13,0],["2021-08-06",8173.13,8173.13,8173.13,8173.13,0],["2021-08-09",8173.13,8173.13,8173.13,8173.13,0],["2021-08-10",8173.13,8173.13,8173.13,8173.13,0],["2021-08-11",8173.13,8173.13,8173.13,8173.13,0],["2021-08-12",8173.13,8173.13,8173.13,8173.13,0],["2021-08-13",8173.13,8173.13,8173.13,8173.13,0],["2021-08-16",8173.13,8173.13,8173.13,8173.13,0],["2021-08-17",8173.13,8173.13,8173.13,8173.13,500],["2021-08-18",8173.13,8173.13,8173.13,8173.13,0],["2021-08-19",8173.13,8173.13,8173.13,8173.13,0],["2021-08-20",8173.13,8627.2,8173.13,8627.2,1400],["2021-08-23",8627.2,8627.2,8627.2,8627.2,0],["2021-08-24",8627.2,8627.2,8627.2,8627.2,0],["2021-08-25",8627.2,8627.2,8627.2,8627.2,0],["2021-08-26",8627.2,8627.2,8627.2,8627.2,0],["2021-08-27",8627.2,8627.2,8627.2,8627.2,0],["2021-08-30",8627.2,8627.2,8627.2,8627.2,0],["2021-08-31",9444.51,9444.51,9444.51,9444.51,1600],["2021-09-01",9444.51,9444.51,9444.51,9444.51,0],["2021-09-06",9444.51,9444.51,9444.51,9444.51,0],["2021-09-07",9444.51,9444.51,9444.51,9444.51,0],["2021-09-08",9444.51,9444.51,9444.51,9444.51,0],["2021-09-09",10261.82,10352.64,10261.82,10352.64,1100],["2021-09-10",10443.45,10715.89,10443.45,10715.89,4500],["2021-09-13",11351.57,11624.01,11351.57,11624.01,2400],["2021-09-14",11987.26,11987.26,11987.26,11987.26,200],["2021-09-15",10897.51,10897.51,10897.51,10897.51,100],["2021-09-16",10897.51,10897.51,10897.51,10897.51,1000],["2021-09-17",9989.39,9989.39,9989.39,9989.39,300],["2021-09-20",9989.39,9989.39,9989.39,9989.39,0],["2021-09-21",9989.39,9989.39,9989.39,9989.39,400],["2021-09-22",10897.51,10897.51,10897.51,10897.51,100],["2021-09-23",10897.51,10897.51,10897.51,10897.51,2000],["2021-09-24",10443.45,11260.76,10443.45,11260.76,2000],["2021-09-27",10897.51,10897.51,10897.51,10897.51,2000],["2021-09-28",10897.51,10897.51,10897.51,10897.51,0],["2021-09-29",10897.51,10897.51,10897.51,10897.51,1100],["2021-09-30",10897.51,10897.51,10897.51,10897.51,3000],["2021-10-01",10897.51,10897.51,10897.51,10897.51,0],["2021-10-04",10897.51,10897.51,10897.51,10897.51,1600],["2021-10-05",11624.01,11624.01,11624.01,11624.01,100],["2021-10-06",11624.01,11624.01,11624.01,11624.01,0],["2021-10-07",11624.01,11714.82,11624.01,11714.82,2700],["2021-10-08",11351.57,11351.57,11351.57,11351.57,100],["2021-10-11",11351.57,11351.57,11351.57,11351.57,0],["2021-10-12",11351.57,11351.57,11351.57,11351.57,0],["2021-10-13",11351.57,11351.57,11351.57,11351.57,0],["2021-10-14",11351.57,11351.57,11351.57,11351.57,0],["2021-10-15",11351.57,11351.57,11351.57,11351.57,0],["2021-10-18",11351.57,11351.57,11351.57,11351.57,0],["2021-10-19",11351.57,11351.57,11351.57,11351.57,0],["2021-10-20",11351.57,11351.57,11351.57,11351.57,0],["2021-10-21",11805.64,11805.64,11805.64,11805.64,100],["2021-10-22",11805.64,11805.64,11805.64,11805.64,0],["2021-10-25",11805.64,11805.64,11805.64,11805.64,0],["2021-10-26",10897.51,10897.51,10897.51,10897.51,400],["2021-10-27",10897.51,10897.51,10897.51,10897.51,500],["2021-10-28",10897.51,10897.51,10897.51,10897.51,0],["2021-10-29",10897.51,10897.51,10897.51,10897.51,0],["2021-11-01",10897.51,10897.51,10897.51,10897.51,0],["2021-11-02",10443.45,10443.45,10443.45,10443.45,900],["2021-11-03",10443.45,10443.45,10443.45,10443.45,0],["2021-11-04",10443.45,10443.45,10443.45,10443.45,0],["2021-11-05",10443.45,10443.45,10443.45,10443.45,0],["2021-11-08",9989.39,9989.39,9989.39,9989.39,5000],["2021-11-09",9989.39,9989.39,9989.39,9989.39,200],["2021-11-10",9989.39,9989.39,9989.39,9989.39,0],["2021-11-11",9081.26,9989.39,9081.26,9989.39,500],["2021-11-12",9535.32,9535.32,9535.32,9535.32,100],["2021-11-15",9535.32,9535.32,9535.32,9535.32,0],["2021-11-16",10443.45,10443.45,10443.45,10443.45,5800],["2021-11-17",10443.45,10897.51,10352.64,10897.51,500],["2021-11-18",10897.51,10897.51,10897.51,10897.51,200],["2021-11-19",10897.51,10897.51,10897.51,10897.51,100],["2021-11-22",10897.51,10897.51,10897.51,10897.51,0],["2021-11-23",10897.51,10897.51,10897.51,10897.51,0],["2021-11-24",10897.51,10897.51,10897.51,10897.51,0],["2021-11-25",9989.39,9989.39,9989.39,9989.39,100],["2021-11-26",9989.39,9989.39,9989.39,9989.39,0],["2021-11-29",9989.39,9989.39,9989.39,9989.39,0],["2021-11-30",9989.39,9989.39,9989.39,9989.39,0],["2021-12-01",9989.39,9989.39,9989.39,9989.39,0],["2021-12-02",9989.39,9989.39,9989.39,9989.39,0],["2021-12-03",9989.39,9989.39,9989.39,9989.39,0],["2021-12-06",8990.45,8990.45,8990.45,8990.45,200],["2021-12-07",8990.45,8990.45,8990.45,8990.45,100],["2021-12-08",8990.45,8990.45,8990.45,8990.45,0],["2021-12-09",8173.13,8173.13,8173.13,8173.13,100],["2021-12-10",8173.13,8173.13,8173.13,8173.13,100],["2021-12-13",8173.13,8173.13,8173.13,8173.13,0],["2021-12-14",8173.13,8173.13,8173.13,8173.13,0],["2021-12-15",8173.13,8173.13,8173.13,8173.13,0],["2021-12-16",8173.13,8173.13,8173.13,8173.13,0],["2021-12-17",8173.13,8173.13,8173.13,8173.13,0],["2021-12-20",8173.13,8173.13,8173.13,8173.13,0],["2021-12-21",8173.13,8173.13,8173.13,8173.13,0],["2021-12-22",8173.13,8173.13,8173.13,8173.13,0],["2021-12-23",8173.13,8173.13,8173.13,8173.13,0],["2021-12-24",8173.13,8173.13,8173.13,8173.13,0],["2021-12-27",8173.13,8173.13,8173.13,8173.13,0],["2021-12-28",8173.13,8173.13,8173.13,8173.13,0],["2021-12-29",8173.13,8173.13,8173.13,8173.13,0],["2021-12-30",8173.13,8173.13,8173.13,8173.13,0],["2021-12-31",8173.13,8173.13,8173.13,8173.13,0],["2022-01-04",8990.45,8990.45,8990.45,8990.45,600],["2022-01-05",9807.76,9807.76,9807.76,9807.76,6300],["2022-01-06",10715.89,10715.89,10715.89,10715.89,31300],["2022-01-07",11714.82,11714.82,11714.82,11714.82,10900],["2022-01-10",12804.58,12804.58,12804.58,12804.58,28200],["2022-01-11",13621.89,14075.95,12804.58,13167.83,10700],["2022-01-12",12622.95,12713.76,11896.45,11896.45,14300],["2022-01-13",11896.45,11896.45,10715.89,10806.7,5800],["2022-01-14",9807.76,11805.64,9807.76,11805.64,6000],["2022-01-17",11805.64,11805.64,11805.64,11805.64,0],["2022-01-18",11805.64,11805.64,11805.64,11805.64,0],["2022-01-19",10625.07,10625.07,10625.07,10625.07,700],["2022-01-20",10625.07,10625.07,9626.13,9626.13,5800],["2022-01-21",8718.01,9262.88,8718.01,8718.01,5900],["2022-01-24",8718.01,8718.01,8173.13,8173.13,3000],["2022-01-25",7537.45,8173.13,7537.45,8173.13,1300],["2022-01-26",8173.13,8173.13,8173.13,8173.13,0],["2022-01-27",8173.13,8173.13,7991.51,8082.32,500],["2022-01-28",8082.32,8082.32,8082.32,8082.32,0],["2022-02-07",8173.13,8173.13,8173.13,8173.13,100],["2022-02-08",8173.13,8808.82,8173.13,8808.82,2900],["2022-02-09",8718.01,8808.82,8718.01,8808.82,2900],["2022-02-10",8808.82,8808.82,8808.82,8808.82,0],["2022-02-11",8173.13,8263.95,8082.32,8263.95,500],["2022-02-14",9081.26,9081.26,9081.26,9081.26,7800],["2022-02-15",9081.26,9081.26,8354.76,8354.76,1200],["2022-02-16",8990.45,9172.07,8899.63,8899.63,2500],["2022-02-17",8899.63,9353.7,8899.63,9353.7,700],["2022-02-18",9535.32,9535.32,9535.32,9535.32,1000],["2022-02-21",9535.32,9535.32,9535.32,9535.32,0],["2022-02-22",9535.32,9626.13,9535.32,9626.13,1100],["2022-02-23",9626.13,9989.39,8718.01,9989.39,5400],["2022-02-24",9081.26,9081.26,9081.26,9081.26,20000],["2022-02-25",9535.32,9989.39,9172.07,9172.07,50900],["2022-02-28",9807.76,10080.2,9807.76,10080.2,58300],["2022-03-01",10352.64,10897.51,10352.64,10897.51,2700],["2022-03-02",10897.51,10897.51,10897.51,10897.51,100],["2022-03-03",10080.2,10080.2,9989.39,10080.2,8400],["2022-03-04",10080.2,10897.51,9626.13,9626.13,400],["2022-03-07",9081.26,9535.32,9081.26,9535.32,2900],["2022-03-08",9535.32,9807.76,9535.32,9807.76,2000],["2022-03-09",9172.07,9535.32,9172.07,9535.32,1600],["2022-03-10",9535.32,10443.45,9535.32,10443.45,10100],["2022-03-11",9716.95,9716.95,9716.95,9716.95,200],["2022-03-14",9716.95,9716.95,9716.95,9716.95,100],["2022-03-15",9716.95,9716.95,9716.95,9716.95,0],["2022-03-16",10352.64,10352.64,10352.64,10352.64,100],["2022-03-17",10352.64,10715.89,9535.32,9989.39,4400],["2022-03-18",10080.2,10080.2,10080.2,10080.2,2800],["2022-03-21",10080.2,10080.2,10080.2,10080.2,0],["2022-03-22",9535.32,9535.32,9535.32,9535.32,200],["2022-03-23",9989.39,10443.45,9989.39,9989.39,8300],["2022-03-24",10080.2,10080.2,9989.39,10080.2,3500],["2022-03-25",10352.64,11079.14,10352.64,11079.14,51600],["2022-03-28",10988.32,12168.89,10897.51,11987.26,9700],["2022-03-29",12986.2,12986.2,11987.26,12713.76,32400],["2022-03-30",12713.76,13621.89,12259.7,12622.95,22700],["2022-03-31",11533.2,11714.82,11442.39,11714.82,2400],["2022-04-01",12078.07,12078.07,10806.7,10806.7,4100],["2022-04-04",10897.51,11351.57,10897.51,11351.57,2600],["2022-04-05",11351.57,11351.57,11351.57,11351.57,0],["2022-04-06",11351.57,11351.57,11351.57,11351.57,0],["2022-04-07",11351.57,11351.57,11351.57,11351.57,0],["2022-04-08",10897.51,10897.51,10897.51,10897.51,100],["2022-04-12",10897.51,10897.51,10897.51,10897.51,0],["2022-04-13",10897.51,11624.01,10443.45,11624.01,2700],["2022-04-14",10988.32,11805.64,10988.32,11805.64,3000],["2022-04-15",11805.64,11805.64,11351.57,11351.57,8600],["2022-04-18",11351.57,11351.57,10988.32,11351.57,19000],["2022-04-19",11351.57,11351.57,11260.76,11260.76,8100],["2022-04-20",11260.76,11260.76,11260.76,11260.76,7400],["2022-04-21",10443.45,11260.76,10443.45,11260.76,6000],["2022-04-22",11260.76,11260.76,11260.76,11260.76,5100],["2022-04-25",11260.76,11260.76,11260.76,11260.76,0],["2022-04-26",10897.51,10897.51,10897.51,10897.51,7000],["2022-04-27",10897.51,10897.51,10897.51,10897.51,7100],["2022-04-28",10897.51,10897.51,10897.51,10897.51,21500],["2022-04-29",10897.51,10897.51,10897.51,10897.51,5000],["2022-05-04",10625.07,10625.07,10625.07,10625.07,1000],["2022-05-05",10897.51,10897.51,10715.89,10715.89,1400],["2022-05-06",9989.39,9989.39,9989.39,9989.39,1300],["2022-05-09",9535.32,9535.32,9353.7,9353.7,2800],["2022-05-10",9353.7,9353.7,9172.07,9172.07,7500],["2022-05-11",9172.07,9172.07,9172.07,9172.07,0],["2022-05-12",9172.07,9172.07,9172.07,9172.07,11000],["2022-05-13",9353.7,9535.32,9353.7,9535.32,15400],["2022-05-16",9535.32,9535.32,9535.32,9535.32,0],["2022-05-17",8627.2,9535.32,8627.2,9535.32,300],["2022-05-18",10443.45,10443.45,10443.45,10443.45,100],["2022-05-19",10443.45,10443.45,10443.45,10443.45,0],["2022-05-20",9535.32,10443.45,9535.32,10443.45,5200],["2022-05-23",10443.45,10443.45,10443.45,10443.45,0],["2022-05-24",10443.45,10443.45,10443.45,10443.45,0],["2022-05-25",10443.45,10443.45,10443.45,10443.45,0],["2022-05-26",11351.57,11351.57,11351.57,11351.57,100],["2022-05-27",11351.57,11351.57,11351.57,11351.57,0],["2022-05-30",10261.82,11351.57,10261.82,11351.57,5100],["2022-05-31",11351.57,11351.57,11351.57,11351.57,0],["2022-06-01",10261.82,10261.82,10261.82,10261.82,600],["2022-06-02",10261.82,10261.82,10261.82,10261.82,0],["2022-06-03",10261.82,10261.82,10261.82,10261.82,0],["2022-06-06",10261.82,10261.82,10261.82,10261.82,0],["2022-06-07",10261.82,10261.82,10261.82,10261.82,0],["2022-06-08",10261.82,10261.82,10261.82,10261.82,0],["2022-06-09",10261.82,10261.82,10261.82,10261.82,0],["2022-06-10",11260.76,11260.76,11169.95,11169.95,200],["2022-06-13",11169.95,11169.95,11169.95,11169.95,0],["2022-06-14",11169.95,11169.95,11169.95,11169.95,0],["2022-06-15",11169.95,11169.95,11169.95,11169.95,0],["2022-06-16",11169.95,11169.95,11169.95,11169.95,0],["2022-06-17",11169.95,11169.95,11169.95,11169.95,0],["2022-06-20",10080.2,10080.2,10080.2,10080.2,100],["2022-06-21",9081.26,9081.26,9081.26,9081.26,100],["2022-06-22",9081.26,9081.26,9081.26,9081.26,0],["2022-06-23",9081.26,9081.26,9081.26,9081.26,0],["2022-06-24",9081.26,9081.26,9081.26,9081.26,0],["2022-06-27",9081.26,9081.26,9081.26,9081.26,0],["2022-06-28",9081.26,9081.26,9081.26,9081.26,0],["2022-06-29",9941.59,9941.59,9941.59,9941.59,100],["2022-06-30",9941.59,9941.59,9941.59,9941.59,0],["2022-07-01",9941.59,9941.59,9941.59,9941.59,0],["2022-07-04",9941.59,9941.59,9941.59,9941.59,0],["2022-07-05",9941.59,9941.59,9941.59,9941.59,0],["2022-07-06",9941.59,9941.59,9941.59,9941.59,0],["2022-07-07",9941.59,9941.59,9941.59,9941.59,0],["2022-07-08",9941.59,9941.59,9941.59,9941.59,0],["2022-07-11",9941.59,9941.59,9941.59,9941.59,0],["2022-07-12",8985.67,8985.67,8985.67,8985.67,100],["2022-07-13",8985.67,8985.67,8985.67,8985.67,0],["2022-07-14",8125.34,8125.34,8125.34,8125.34,900],["2022-07-15",8125.34,8507.71,8125.34,8507.71,2500],["2022-07-18",9272.44,9272.44,9272.44,9272.44,500],["2022-07-19",10132.77,10132.77,10132.77,10132.77,100],["2022-07-20",10897.51,10897.51,10897.51,10897.51,100],["2022-07-21",9846.0,9846.0,9846.0,9846.0,100],["2022-07-22",9846.0,9846.0,9846.0,9846.0,0],["2022-07-25",9846.0,9846.0,9846.0,9846.0,0],["2022-07-26",9846.0,9846.0,9846.0,9846.0,0],["2022-07-27",9846.0,9846.0,9846.0,9846.0,0],["2022-07-28",10706.33,10706.33,10706.33,10706.33,1000],["2022-07-29",10706.33,10706.33,10706.33,10706.33,0],["2022-08-01",10706.33,10706.33,10706.33,10706.33,0],["2022-08-02",10706.33,10706.33,10706.33,10706.33,0],["2022-08-03",10037.18,10037.18,10037.18,10037.18,1000],["2022-08-04",10037.18,10037.18,10037.18,10037.18,9200],["2022-08-05",10037.18,10037.18,10037.18,10037.18,0],["2022-08-08",10037.18,10037.18,10037.18,10037.18,0],["2022-08-09",10037.18,10037.18,10037.18,10037.18,0],["2022-08-10",10037.18,10037.18,10037.18,10037.18,0],["2022-08-11",10037.18,10037.18,10037.18,10037.18,0],["2022-08-12",10037.18,10037.18,10037.18,10037.18,0],["2022-08-15",10037.18,10037.18,10037.18,10037.18,0],["2022-08-16",10037.18,10037.18,10037.18,10037.18,0],["2022-08-17",10037.18,10037.18,10037.18,10037.18,0],["2022-08-18",10037.18,10037.18,10037.18,10037.18,0],["2022-08-19",10037.18,10037.18,10037.18,10037.18,0],["2022-08-22",10037.18,10037.18,10037.18,10037.18,0],["2022-08-23",10037.18,10037.18,10037.18,10037.18,0],["2022-08-24",9559.22,9559.22,9559.22,9559.22,100],["2022-08-25",9559.22,9559.22,9559.22,9559.22,0],["2022-08-26",9559.22,9559.22,9559.22,9559.22,0],["2022-08-29",9559.22,9559.22,9559.22,9559.22,0],["2022-08-30",9559.22,9559.22,9559.22,9559.22,0],["2022-08-31",9559.22,9559.22,9559.22,9559.22,0],["2022-09-05",8603.3,10515.14,8603.3,10515.14,800],["2022-09-06",10515.14,10515.14,10515.14,10515.14,0],["2022-09-07",9463.63,9463.63,9463.63,9463.63,200],["2022-09-08",9463.63,9463.63,9463.63,9463.63,0],["2022-09-09",9463.63,9463.63,9463.63,9463.63,0],["2022-09-12",9463.63,9463.63,9463.63,9463.63,0],["2022-09-13",9463.63,9463.63,9463.63,9463.63,3700],["2022-09-14",9463.63,10323.96,9463.63,10323.96,200],["2022-09-15",10323.96,10323.96,10323.96,10323.96,0],["2022-09-16",11088.7,11088.7,11088.7,11088.7,100],["2022-09-19",11088.7,11088.7,11088.7,11088.7,100],["2022-09-20",10037.18,11088.7,10037.18,11088.7,200],["2022-09-21",11088.7,11088.7,11088.7,11088.7,0],["2022-09-22",11088.7,11088.7,11088.7,11088.7,0],["2022-09-23",12140.21,12140.21,12140.21,12140.21,100],["2022-09-26",11566.66,11566.66,10993.1,11471.06,68382],["2022-09-27",10993.1,10993.1,10323.96,10323.96,1000],["2022-09-28",10610.73,10993.1,10610.73,10993.1,4000],["2022-09-29",11471.06,11471.06,10993.1,10993.1,10500],["2022-09-30",10993.1,10993.1,10993.1,10993.1,52900],["2022-10-03",10993.1,10993.1,10993.1,10993.1,1000],["2022-10-04",10897.51,10993.1,10897.51,10993.1,38700],["2022-10-05",10993.1,10993.1,10993.1,10993.1,10000],["2022-10-06",10993.1,10993.1,10993.1,10993.1,10400],["2022-10-07",10993.1,10993.1,10993.1,10993.1,4200],["2022-10-10",10993.1,10993.1,10993.1,10993.1,8200],["2022-10-11",10993.1,10993.1,10993.1,10993.1,0],["2022-10-12",10993.1,10993.1,10993.1,10993.1,0],["2022-10-13",10993.1,10993.1,10993.1,10993.1,0],["2022-10-14",10993.1,10993.1,10993.1,10993.1,0],["2022-10-17",10993.1,10993.1,10993.1,10993.1,0],["2022-10-18",10993.1,10993.1,10993.1,10993.1,0],["2022-10-19",10993.1,10993.1,10993.1,10993.1,0],["2022-10-20",10993.1,10993.1,10993.1,10993.1,0],["2022-10-21",10993.1,10993.1,10993.1,10993.1,0],["2022-10-24",9941.59,9941.59,9941.59,9941.59,200],["2022-10-25",9941.59,9941.59,9941.59,9941.59,0],["2022-10-26",9941.59,9941.59,9941.59,9941.59,0],["2022-10-27",9941.59,9941.59,9941.59,9941.59,0],["2022-10-28",9941.59,9941.59,9941.59,9941.59,100],["2022-10-31",9941.59,9941.59,9941.59,9941.59,100],["2022-11-01",9941.59,9941.59,9941.59,9941.59,0],["2022-11-02",9941.59,9941.59,9941.59,9941.59,0],["2022-11-03",9941.59,9941.59,9941.59,9941.59,0],["2022-11-04",9941.59,9941.59,9941.59,9941.59,0],["2022-11-07",9941.59,9941.59,9941.59,9941.59,0],["2022-11-08",9941.59,9941.59,9941.59,9941.59,0],["2022-11-09",9941.59,9941.59,9941.59,9941.59,0],["2022-11-10",9941.59,9941.59,9941.59,9941.59,0],["2022-11-11",9559.22,9559.22,9559.22,9559.22,500],["2022-11-14",9081.26,9081.26,8603.3,8603.3,1700],["2022-11-15",8603.3,8603.3,8603.3,8603.3,0],["2022-11-16",8603.3,8603.3,8603.3,8603.3,5200],["2022-11-17",8603.3,8603.3,8603.3,8603.3,100],["2022-11-18",8603.3,8603.3,8603.3,8603.3,0],["2022-11-21",8603.3,8603.3,8603.3,8603.3,0],["2022-11-22",8603.3,8603.3,8603.3,8603.3,0],["2022-11-23",8603.3,8603.3,8603.3,8603.3,0],["2022-11-24",8603.3,8603.3,8603.3,8603.3,0],["2022-11-25",8603.3,8603.3,8603.3,8603.3,0],["2022-11-28",8603.3,8603.3,8603.3,8603.3,100],["2022-11-29",8603.3,8603.3,8603.3,8603.3,0],["2022-11-30",8603.3,8603.3,8603.3,8603.3,0],["2022-12-01",8603.3,8603.3,8603.3,8603.3,0],["2022-12-02",8603.3,8603.3,8603.3,8603.3,0],["2022-12-05",8603.3,8603.3,8603.3,8603.3,1300],["2022-12-06",8603.3,8603.3,8603.3,8603.3,0],["2022-12-07",8603.3,8603.3,8603.3,8603.3,0],["2022-12-08",8603.3,8603.3,8603.3,8603.3,0],["2022-12-09",8603.3,8603.3,8603.3,8603.3,0],["2022-12-12",8603.3,9463.63,8603.3,9463.63,7600],["2022-12-13",9559.22,9941.59,9559.22,9941.59,400],["2022-12-14",9272.44,9272.44,9176.85,9176.85,1000],["2022-12-15",9176.85,9176.85,9176.85,9176.85,0],["2022-12-16",9559.22,10037.18,9559.22,10037.18,7600],["2022-12-19",10037.18,10037.18,10037.18,10037.18,1500],["2022-12-20",10037.18,10037.18,10037.18,10037.18,500],["2022-12-21",10419.55,10993.1,10419.55,10993.1,6800],["2022-12-22",12044.62,12044.62,12044.62,12044.62,875400],["2022-12-23",13191.72,13191.72,13191.72,13191.72,4700],["2022-12-26",14434.42,14434.42,14434.42,14434.42,41200],["2022-12-27",15868.31,15868.31,15868.31,15868.31,237300],["2022-12-28",17397.78,17397.78,15868.31,17206.6,110700],["2022-12-29",17206.6,17206.6,15677.12,15677.12,24500],["2022-12-30",14338.83,16728.64,14147.65,16250.67,65300],["2023-01-03",16250.67,17875.74,15868.31,17875.74,177000],["2023-01-04",18162.52,19596.4,18162.52,19596.4,89000],["2023-01-05",21508.25,21508.25,21030.28,21508.25,59700],["2023-01-06",23611.27,23611.27,23420.09,23611.27,143400],["2023-01-09",25905.49,25905.49,25905.49,25905.49,32600],["2023-01-10",28486.48,28486.48,28486.48,28486.48,36300],["2023-01-11",31258.65,31258.65,28486.48,31258.65,267200],["2023-01-12",34317.6,34317.6,28199.7,28199.7,101300],["2023-01-13",28677.66,30971.87,28677.66,30589.51,169026],["2023-01-16",28868.85,31067.47,28677.66,30589.51,40200],["2023-01-17",30589.51,30589.51,28773.25,28773.25,62700],["2023-01-18",28677.66,30589.51,28677.66,30589.51,70400],["2023-01-19",30589.51,30780.69,30398.32,30685.1,27800],["2023-01-27",31545.43,33744.05,31545.43,33744.05,55900],["2023-01-30",33744.05,37089.77,33744.05,37089.77,39700],["2023-01-31",40148.73,40722.28,38236.88,40722.28,385000],["2023-02-01",43972.41,44737.15,43972.41,44737.15,694000],["2023-02-02",44737.15,44737.15,40339.91,40339.91,85800],["2023-02-03",40339.91,40435.5,37280.96,40053.13,31000],["2023-02-06",40148.73,40148.73,37758.92,37758.92,166600],["2023-02-07",37376.55,38619.25,37280.96,37376.55,27600],["2023-02-08",38236.88,38236.88,36803.0,36803.0,10500],["2023-02-09",36803.0,36803.0,35369.12,36516.22,53300],["2023-02-10",37089.77,38236.88,37089.77,37950.1,5200],["2023-02-13",41009.06,41009.06,36325.04,39383.99,59900],["2023-02-14",38332.47,38332.47,37280.96,37280.96,9100],["2023-02-15",37280.96,38236.88,37280.96,38236.88,5400],["2023-02-16",38236.88,38714.84,37758.92,38714.84,3200],["2023-02-17",42442.94,42442.94,37758.92,38236.88,10800],["2023-02-20",38236.88,38236.88,38236.88,38236.88,10900],["2023-02-21",39097.21,39097.21,36611.81,36803.0,17200],["2023-02-22",36325.04,37280.96,36325.04,36516.22,3600],["2023-02-23",35847.08,35847.08,35847.08,35847.08,8400],["2023-02-24",36994.18,36994.18,35847.08,35847.08,600],["2023-02-27",35942.67,35942.67,34891.15,34891.15,10000],["2023-02-28",34508.79,34891.15,32310.16,32883.72,6300],["2023-03-01",32501.35,32979.31,30780.69,32692.53,16000],["2023-03-02",30876.28,33457.27,30876.28,33457.27,5300],["2023-03-03",33457.27,33457.27,33457.27,33457.27,100],["2023-03-06",34413.19,34699.97,33457.27,33457.27,4000],["2023-03-07",33457.27,33935.23,33457.27,33935.23,3100],["2023-03-08",34317.6,34891.15,34317.6,34891.15,4200],["2023-03-09",33552.86,35369.12,33552.86,35369.12,5900],["2023-03-10",36325.04,37089.77,35369.12,35464.71,2300],["2023-03-13",35177.93,35177.93,34413.19,34508.79,5700],["2023-03-14",34508.79,34508.79,34413.19,34413.19,2000],["2023-03-15",34891.15,36707.41,34795.56,36707.41,41500],["2023-03-16",36229.45,36325.04,36133.85,36325.04,1400],["2023-03-17",36325.04,36325.04,34986.75,34986.75,1700],["2023-03-20",34986.75,34986.75,34986.75,34986.75,0],["2023-03-21",34986.75,35082.34,34413.19,34413.19,3445152],["2023-03-22",34891.15,35369.12,34891.15,35369.12,300],["2023-03-23",35369.12,35560.3,35369.12,35560.3,1200],["2023-03-24",35655.89,35655.89,35464.71,35560.3,6400],["2023-03-27",34413.19,34508.79,34413.19,34508.79,3700],["2023-03-28",34413.19,34891.15,33457.27,34891.15,2500],["2023-03-29",34891.15,36803.0,34891.15,35942.67,18400],["2023-03-30",35847.08,36707.41,35369.12,35369.12,22200],["2023-03-31",35751.48,35751.48,35369.12,35369.12,1700],["2023-04-03",34508.79,35369.12,34508.79,34986.75,4900],["2023-04-04",34413.19,35273.52,34413.19,34986.75,16900],["2023-04-05",34604.38,34795.56,34413.19,34413.19,24600],["2023-04-06",34413.19,34413.19,34126.42,34413.19,10200],["2023-04-07",33648.46,34317.6,33648.46,34030.82,6700],["2023-04-10",34126.42,34413.19,34030.82,34317.6,6800],["2023-04-11",34317.6,34413.19,34126.42,34413.19,3900],["2023-04-12",33648.46,34413.19,33457.27,34222.01,3700],["2023-04-13",34222.01,34222.01,34030.82,34030.82,1100],["2023-04-14",34413.19,34413.19,34030.82,34030.82,5500],["2023-04-17",34413.19,34413.19,34413.19,34413.19,17800],["2023-04-18",34413.19,34413.19,34030.82,34030.82,3600],["2023-04-19",34413.19,34413.19,34413.19,34413.19,3400],["2023-04-20",34413.19,34413.19,33935.23,34030.82,3200],["2023-04-21",33935.23,33935.23,33552.86,33935.23,3500],["2023-04-24",33935.23,33935.23,33935.23,33935.23,1500],["2023-04-25",33935.23,33935.23,33457.27,33744.05,4000],["2023-04-26",33935.23,33935.23,31545.43,33457.27,2500],["2023-04-27",33457.27,34413.19,33457.27,34413.19,8700],["2023-04-28",34413.19,34413.19,34413.19,34413.19,300],["2023-05-04",34222.01,34222.01,34222.01,34222.01,1200],["2023-05-05",34126.42,34126.42,33457.27,34126.42,2300],["2023-05-08",34126.42,34126.42,33935.23,33935.23,3500],["2023-05-09",33935.23,34317.6,30589.51,34317.6,10600],["2023-05-10",34317.6,34317.6,34317.6,34317.6,0],["2023-05-11",31641.02,32118.98,31545.43,32118.98,6300],["2023-05-12",32214.57,32214.57,32214.57,32214.57,200],["2023-05-15",32214.57,33361.68,32214.57,32501.35,2900],["2023-05-16",34413.19,34413.19,31641.02,32501.35,600],["2023-05-17",32596.94,33457.27,32596.94,33457.27,400],["2023-05-18",33266.09,33266.09,33266.09,33266.09,200],["2023-05-19",33170.49,33170.49,32501.35,32979.31,900],["2023-05-22",32979.31,33074.9,32118.98,32118.98,1300],["2023-05-23",32214.57,32310.16,32214.57,32214.57,1600],["2023-05-24",32214.57,32214.57,32214.57,32214.57,0],["2023-05-25",33170.49,33170.49,33170.49,33170.49,200],["2023-05-26",34317.6,34317.6,33457.27,33457.27,1100],["2023-05-29",33744.05,35369.12,33744.05,35369.12,11400],["2023-05-30",32310.16,35273.52,32310.16,34413.19,1800],["2023-05-31",34317.6,34413.19,33457.27,34413.19,9500],["2023-06-01",32692.53,34413.19,32692.53,33552.86,8400],["2023-06-02",32979.31,34413.19,32979.31,34413.19,11900],["2023-06-05",33457.27,33457.27,33457.27,33457.27,1300],["2023-06-06",33552.86,34317.6,33457.27,33457.27,6700],["2023-06-07",33457.27,33457.27,33457.27,33457.27,4400],["2023-06-08",33170.49,33170.49,33170.49,33170.49,1100],["2023-06-09",32979.31,34413.19,32979.31,34413.19,4000],["2023-06-12",34795.56,34891.15,33935.23,33935.23,7900],["2023-06-13",34317.6,34317.6,33074.9,33361.68,5900],["2023-06-14",33361.68,33361.68,33266.09,33361.68,1700],["2023-06-15",33457.27,33457.27,33457.27,33457.27,100],["2023-06-16",34317.6,34413.19,33457.27,33457.27,10600],["2023-06-19",34413.19,35369.12,33552.86,33552.86,23500],["2023-06-20",33935.23,33935.23,33648.46,33839.64,2400],["2023-06-21",33552.86,34222.01,31641.02,34222.01,20900],["2023-06-22",34222.01,34222.01,32501.35,34030.82,18500],["2023-06-23",34030.82,34030.82,34030.82,34030.82,0],["2023-06-26",34222.01,34222.01,33935.23,33935.23,1200],["2023-06-27",34030.82,34030.82,33552.86,33552.86,700],["2023-06-28",33839.64,34317.6,33839.64,34317.6,300],["2023-06-29",33457.27,33935.23,33457.27,33457.27,4500],["2023-06-30",33457.27,33457.27,33457.27,33457.27,1000],["2023-07-03",34317.6,34317.6,34317.6,34317.6,100],["2023-07-04",33929.83,33929.83,33929.83,33929.83,3700],["2023-07-05",33542.06,33929.83,33542.06,33929.83,1100],["2023-07-06",33929.83,33929.83,33929.83,33929.83,3000],["2023-07-07",33929.83,33929.83,33445.12,33445.12,1100],["2023-07-10",33445.12,33445.12,33445.12,33445.12,0],["2023-07-11",33445.12,33445.12,33445.12,33445.12,400],["2023-07-12",33735.95,33735.95,33735.95,33735.95,100],["2023-07-13",33445.12,33735.95,33445.12,33542.06,6100],["2023-07-14",33542.06,34414.54,33542.06,34414.54,2200],["2023-07-17",34317.6,34317.6,33929.83,33929.83,7400],["2023-07-18",33445.12,33445.12,32960.41,32960.41,4700],["2023-07-19",32960.41,33929.83,32960.41,33929.83,2900],["2023-07-20",33929.83,33929.83,33445.12,33542.06,2200],["2023-07-21",33542.06,33542.06,33542.06,33542.06,500],["2023-07-24",33542.06,33929.83,33542.06,33542.06,3900],["2023-07-25",32960.41,33445.12,31990.98,32184.87,5000],["2023-07-26",32184.87,32184.87,32184.87,32184.87,0],["2023-07-27",32572.64,33251.23,31990.98,31990.98,3100],["2023-07-28",31990.98,31990.98,31990.98,31990.98,0],["2023-07-31",31990.98,31990.98,31118.5,31118.5,500],["2023-08-01",31506.27,31603.21,28210.23,31021.56,12500],["2023-08-02",30536.85,32766.52,29082.71,31506.27,2300],["2023-08-03",31506.27,32475.7,31021.56,32475.7,2100],["2023-08-04",32475.7,32475.7,31021.56,32378.75,4700],["2023-08-07",32281.81,32281.81,32184.87,32184.87,700],["2023-08-08",32184.87,32184.87,30633.79,32184.87,7000],["2023-08-09",31990.98,31990.98,31990.98,31990.98,900],["2023-08-10",31990.98,31990.98,31021.56,31990.98,10400],["2023-08-11",31990.98,31990.98,31990.98,31990.98,1200],["2023-08-14",31797.1,31797.1,31797.1,31797.1,300],["2023-08-15",30149.08,31603.21,30149.08,31506.27,5100],["2023-08-16",31506.27,31506.27,31118.5,31506.27,13100],["2023-08-17",31506.27,31506.27,31021.56,31215.45,1200],["2023-08-18",31215.45,31215.45,29567.42,29567.42,13200],["2023-08-21",29567.42,30052.14,29567.42,30052.14,8600],["2023-08-22",30052.14,30052.14,29761.31,29761.31,3000],["2023-08-23",32669.58,32669.58,30052.14,30246.02,7300],["2023-08-24",30052.14,30052.14,30052.14,30052.14,6600],["2023-08-25",31021.56,31021.56,30536.85,30536.85,3500],["2023-08-28",30439.91,30439.91,30052.14,30246.02,3000],["2023-08-29",30052.14,30246.02,30052.14,30052.14,13400],["2023-08-30",30052.14,31409.33,30052.14,31409.33,11800],["2023-08-31",34511.49,34511.49,33929.83,34511.49,470300],["2023-09-05",37904.47,37904.47,37904.47,37904.47,48100],["2023-09-06",41685.22,41685.22,41685.22,41685.22,39700],["2023-09-07",45853.74,45853.74,44205.72,45853.74,277200],["2023-09-08",50410.04,50410.04,47501.76,49925.32,352800],["2023-09-11",49440.61,49440.61,45756.8,47986.48,140700],["2023-09-12",47986.48,52736.65,44884.32,52736.65,147600],["2023-09-13",57680.71,57971.54,55451.04,57971.54,148100],["2023-09-14",55935.75,63691.14,55547.98,58165.43,223700],["2023-09-15",60007.33,60976.75,55741.87,57971.54,107700],["2023-09-18",53318.31,57196.0,53318.31,53996.9,55300],["2023-09-19",55257.15,55547.98,53318.31,54966.33,41600],["2023-09-20",56129.64,56129.64,53706.08,53996.9,29100],["2023-09-21",53996.9,53996.9,51379.46,51379.46,65500],["2023-09-22",47307.88,50603.92,46241.51,50603.92,166900],["2023-09-25",46241.51,53318.31,45562.92,45562.92,32200],["2023-09-26",45562.92,47404.82,44593.49,44593.49,32300],["2023-09-27",44593.49,47113.99,42654.65,47113.99,23900],["2023-09-28",46532.34,47501.76,46532.34,47017.05,21700],["2023-09-29",47307.88,47404.82,45659.86,45659.86,19400],["2023-10-02",45659.86,45659.86,45272.09,45369.03,14300],["2023-10-03",45369.03,45369.03,42654.65,45078.2,24700],["2023-10-04",45078.2,46532.34,43624.07,46532.34,11100],["2023-10-05",43721.01,46047.63,43624.07,44593.49,21800],["2023-10-06",43721.01,45369.03,43139.36,45272.09,16200],["2023-10-09",46047.63,46047.63,45078.2,45465.97,8600],["2023-10-10",45562.92,47501.76,45562.92,46241.51,22900],["2023-10-11",46823.17,47307.88,46241.51,46532.34,5200],["2023-10-12",46532.34,51185.57,46532.34,51185.57,60800],["2023-10-13",56226.58,56226.58,51185.57,52155.0,37200],["2023-10-16",50797.81,51185.57,49343.67,50313.09,40000],["2023-10-17",50313.09,51379.46,49731.44,50313.09,11400],["2023-10-18",50313.09,50313.09,47017.05,47017.05,26400],["2023-10-19",46920.11,46920.11,45078.2,45562.92,38300],["2023-10-20",45562.92,47501.76,44593.49,47501.76,29000],["2023-10-23",47792.59,50410.04,43624.07,43624.07,30800],["2023-10-24",43721.01,45562.92,43624.07,45562.92,2400],["2023-10-25",44690.44,46047.63,43624.07,44787.38,14600],["2023-10-26",43624.07,43624.07,40328.03,41588.28,83200],["2023-10-27",41685.22,42654.65,40909.68,41491.34,22000],["2023-10-30",41394.39,41394.39,41200.51,41200.51,7700],["2023-10-31",38776.95,40715.8,37904.47,40715.8,2900],["2023-11-01",39746.37,41976.05,39746.37,41588.28,6900],["2023-11-02",41588.28,45659.86,41588.28,45659.86,24900],["2023-11-03",45756.8,46532.34,43042.41,46144.57,10400],["2023-11-06",48471.19,48471.19,43624.07,46435.4,6300],["2023-11-07",45562.92,46532.34,45562.92,46532.34,20100],["2023-11-08",46435.4,47889.53,46435.4,47889.53,6700],["2023-11-09",47889.53,47889.53,45756.8,46144.57,12500],["2023-11-10",47501.76,47501.76,46532.34,47501.76,10700],["2023-11-13",47501.76,47501.76,47017.05,47017.05,8100],["2023-11-14",47017.05,47501.76,45756.8,45756.8,7600],["2023-11-15",46338.46,47017.05,44690.44,46532.34,11100],["2023-11-16",46241.51,46726.23,45853.74,46726.23,9200],["2023-11-17",46532.34,46532.34,44593.49,44593.49,27100],["2023-11-20",44011.84,46435.4,43236.3,46435.4,16900],["2023-11-21",45562.92,45562.92,44205.72,44302.67,8000],["2023-11-22",45465.97,45562.92,44496.55,44593.49,8700],["2023-11-23",44593.49,44593.49,44205.72,44205.72,14800],["2023-11-24",44205.72,44205.72,42654.65,43624.07,26000],["2023-11-27",43624.07,44496.55,42848.53,44496.55,3300],["2023-11-28",42654.65,44302.67,42654.65,44302.67,26100],["2023-11-29",43430.18,44302.67,43333.24,43624.07,5100],["2023-11-30",43430.18,43527.13,43333.24,43527.13,1600],["2023-12-01",44496.55,44496.55,43139.36,43624.07,6200],["2023-12-04",44399.61,44399.61,43333.24,43624.07,1800],["2023-12-05",43624.07,44011.84,43624.07,44011.84,4200],["2023-12-06",43721.01,44011.84,43624.07,43721.01,2100],["2023-12-07",43721.01,43721.01,42654.65,42654.65,13800],["2023-12-08",44496.55,44496.55,42654.65,42654.65,9200],["2023-12-11",43624.07,43721.01,42751.59,42751.59,3100],["2023-12-12",42751.59,42751.59,42751.59,42751.59,1500],["2023-12-13",42848.53,42848.53,42654.65,42654.65,7200],["2023-12-14",42654.65,43624.07,41685.22,42266.88,2300],["2023-12-15",43914.9,43914.9,42654.65,42654.65,4700],["2023-12-18",42654.65,42848.53,42654.65,42848.53,7900],["2023-12-19",42848.53,42945.47,42848.53,42945.47,2200],["2023-12-20",42945.47,43624.07,42654.65,43624.07,700],["2023-12-21",43430.18,43624.07,42751.59,42751.59,600],["2023-12-22",42751.59,42848.53,42654.65,42848.53,3800],["2023-12-25",42848.53,42945.47,42654.65,42654.65,1900],["2023-12-26",43624.07,43914.9,42654.65,42654.65,17400],["2023-12-27",42654.65,42654.65,42654.65,42654.65,1600],["2023-12-28",42169.93,42654.65,42169.93,42654.65,2200],["2023-12-29",40909.68,42654.65,40909.68,42654.65,3600],["2024-01-02",42654.65,42654.65,40715.8,42460.76,8900],["2024-01-03",42460.76,43914.9,42460.76,42848.53,17100],["2024-01-04",42169.93,43139.36,42169.93,42654.65,12700],["2024-01-05",42654.65,43042.41,42072.99,43042.41,4100],["2024-01-08",41685.22,42654.65,41685.22,42072.99,10600],["2024-01-09",39358.6,42363.82,39358.6,41879.11,1300],["2024-01-10",41879.11,41976.05,41879.11,41976.05,800],["2024-01-11",41976.05,42654.65,41976.05,42654.65,1400],["2024-01-12",42654.65,42654.65,41588.28,41588.28,4100],["2024-01-15",41685.22,41685.22,41491.34,41588.28,5900],["2024-01-16",41685.22,41685.22,41491.34,41491.34,4500],["2024-01-17",41491.34,41491.34,41006.63,41200.51,2700],["2024-01-18",41006.63,42460.76,40715.8,41200.51,19700],["2024-01-19",40715.8,42654.65,40715.8,40812.74,6900],["2024-01-22",40812.74,40812.74,39843.32,40715.8,14200],["2024-01-23",41006.63,41006.63,40715.8,40715.8,2700],["2024-01-24",40715.8,40715.8,40618.86,40715.8,2100],["2024-01-25",38776.95,38873.89,37807.53,38873.89,19600],["2024-01-26",40231.09,40715.8,40231.09,40715.8,700],["2024-01-29",40521.91,40521.91,39261.66,40328.03,1700],["2024-01-30",40328.03,40328.03,39746.37,40231.09,6600],["2024-01-31",40231.09,40521.91,39940.26,39940.26,7500],["2024-02-01",39746.37,43914.9,39746.37,43624.07,14700],["2024-02-02",43624.07,43624.07,41685.22,41685.22,14900],["2024-02-05",41685.22,41685.22,41685.22,41685.22,1600],["2024-02-06",40424.97,41685.22,40424.97,41685.22,2100],["2024-02-07",40812.74,41685.22,40715.8,41685.22,4200],["2024-02-15",41685.22,41685.22,41685.22,41685.22,2700],["2024-02-16",41685.22,42557.7,40715.8,42460.76,10300],["2024-02-19",42460.76,46629.28,42460.76,46629.28,68200],["2024-02-20",51282.52,51282.52,48955.9,49731.44,94700],["2024-02-21",51379.46,51379.46,48374.25,48955.9,78300],["2024-02-22",48955.9,49634.5,48471.19,48568.13,38200],["2024-02-23",48568.13,50991.69,47986.48,49343.67,71800],["2024-02-26",50797.81,51864.17,49925.32,51088.63,101600],["2024-02-27",51379.46,56129.64,51282.52,56129.64,222000],["2024-02-28",56129.64,60104.27,56129.64,57680.71,80100],["2024-02-29",57680.71,57680.71,54093.85,55257.15,143100],["2024-03-01",55257.15,56711.29,54093.85,54287.73,52400],["2024-03-04",54675.5,54772.44,52348.88,53318.31,38100],["2024-03-05",52348.88,53318.31,52251.94,52542.77,47300],["2024-03-06",51961.11,52348.88,50410.04,52058.06,39600],["2024-03-07",52058.06,55935.75,52058.06,55451.04,40900],["2024-03-08",55547.98,55838.81,52348.88,55063.27,29700],["2024-03-11",53318.31,54966.33,49634.5,49634.5,103000],["2024-03-12",49634.5,52736.65,49634.5,51961.11,32300],["2024-03-13",53318.31,57099.06,53318.31,57099.06,190900],["2024-03-14",59134.85,60007.33,57196.0,57486.83,148800],["2024-03-15",57486.83,59619.56,55547.98,57777.66,70800],["2024-03-18",58165.43,59134.85,53318.31,56808.23,59800],["2024-03-19",56808.23,56808.23,54966.33,56129.64,20200],["2024-03-20",54578.56,55741.87,53803.02,55741.87,35000],["2024-03-21",55741.87,55741.87,54578.56,55547.98,11300],["2024-03-22",56808.23,57196.0,55063.27,55644.92,4400],["2024-03-25",56711.29,56711.29,54675.5,54966.33,13100],["2024-03-26",55063.27,55160.21,50410.04,54578.56,33100],["2024-03-27",54675.5,54675.5,53318.31,54287.73,6700],["2024-03-28",54287.73,54287.73,53609.13,54287.73,12200],["2024-03-29",52833.59,54287.73,52833.59,53318.31,16200],["2024-04-01",53318.31,53318.31,51379.46,53124.42,34500],["2024-04-02",55063.27,55257.15,51864.17,52833.59,38400],["2024-04-03",51864.17,53803.02,51476.4,52348.88,31100],["2024-04-04",51670.29,52155.0,51670.29,51864.17,15200],["2024-04-05",51670.29,51670.29,50603.92,51185.57,12800],["2024-04-08",55257.15,55257.15,50603.92,51379.46,7900],["2024-04-09",51379.46,51476.4,51185.57,51476.4,2600],["2024-04-10",51573.34,51573.34,48471.19,51088.63,38600],["2024-04-11",50991.69,51088.63,50410.04,50991.69,7000],["2024-04-12",50991.69,50991.69,50501.39,50991.69,12600],["2024-04-15",50991.69,51187.81,47559.56,47559.56,29000],["2024-04-16",48147.92,48245.98,47559.56,48245.98,23600],["2024-04-17",48245.98,48245.98,48147.92,48147.92,1700],["2024-04-19",48049.86,48049.86,46873.13,47951.8,10400],["2024-04-22",49520.78,49520.78,49520.78,49520.78,200],["2024-04-23",47167.31,49520.78,47167.31,49520.78,1000],["2024-04-24",49520.78,49716.9,49520.78,49520.78,5200],["2024-04-25",47559.56,49520.78,47559.56,49520.78,200],["2024-04-26",49520.78,49520.78,49520.78,49520.78,0],["2024-05-02",49422.71,49422.71,49422.71,49422.71,300],["2024-05-03",49422.71,49422.71,48442.11,48540.17,2600],["2024-05-06",51383.93,51383.93,48540.17,48540.17,4700],["2024-05-07",50893.63,50893.63,48736.29,49030.47,4300],["2024-05-08",48049.86,49520.78,47951.8,49520.78,3700],["2024-05-09",49520.78,51383.93,49030.47,49128.53,11500],["2024-05-10",50207.2,50207.2,48540.17,49913.02,3700],["2024-05-13",47853.74,51972.3,46088.64,48245.98,10500],["2024-05-14",49913.02,49913.02,48540.17,48540.17,3800],["2024-05-15",48540.17,49520.78,48540.17,48932.41,5600],["2024-05-16",49030.47,49520.78,48344.04,48638.23,5600],["2024-05-17",48147.92,48932.41,46088.64,48540.17,9200],["2024-05-20",48540.17,48540.17,47559.56,48049.86,10200],["2024-05-21",49520.78,52854.85,48049.86,50991.69,119600],["2024-05-22",51972.3,51972.3,50109.14,50599.45,11100],["2024-05-23",50501.39,51678.12,50109.14,50991.69,17600],["2024-05-24",51187.81,51481.99,49030.47,50501.39,31700],["2024-05-27",51285.87,51285.87,50501.39,51089.75,4800],["2024-05-28",51187.81,51187.81,49030.47,50011.08,17300],["2024-05-29",49226.59,49913.02,49128.53,49128.53,4800],["2024-05-30",49030.47,49520.78,49030.47,49030.47,19500],["2024-05-31",49030.47,49422.71,48638.23,48736.29,7000],["2024-06-03",48736.29,50011.08,48736.29,48834.35,3800],["2024-06-04",48049.86,49520.78,48049.86,48638.23,4200],["2024-06-05",49030.47,50011.08,48932.41,49520.78,19700],["2024-06-06",49520.78,49520.78,48736.29,48834.35,9200],["2024-06-07",49226.59,49618.84,49030.47,49226.59,16800],["2024-06-10",51481.99,51481.99,48049.86,48147.92,25000],["2024-06-11",50795.57,50795.57,44127.42,49913.02,38600],["2024-06-12",46186.7,50011.08,46186.7,49913.02,3300],["2024-06-13",49913.02,49913.02,48540.17,49422.71,1300],["2024-06-14",49226.59,49324.65,48540.17,48540.17,7400],["2024-06-17",48442.11,49913.02,48442.11,49030.47,10100],["2024-06-18",49520.78,50991.69,49520.78,50795.57,48000],["2024-06-19",50795.57,50795.57,50109.14,50109.14,2900],["2024-06-20",50109.14,50207.2,48147.92,49520.78,5300],["2024-06-21",49520.78,50501.39,49226.59,49520.78,26100],["2024-06-24",51972.3,51972.3,48049.86,48049.86,19600],["2024-06-25",48049.86,49520.78,47657.62,49520.78,8800],["2024-06-26",50109.14,50109.14,47951.8,49520.78,11100],["2024-06-27",48049.86,48245.98,48049.86,48049.86,9000],["2024-06-28",48245.98,48245.98,47951.8,47951.8,6600],["2024-07-01",49030.47,49030.47,47559.56,47559.56,3100],["2024-07-02",48540.17,48638.23,48049.86,48638.23,1300],["2024-07-03",48638.23,48638.23,48638.23,48638.23,0],["2024-07-04",48540.17,48834.35,48245.98,48834.35,6500],["2024-07-05",48834.35,48834.35,48736.29,48834.35,1200],["2024-07-08",49030.47,49030.47,48049.86,49030.47,13200],["2024-07-09",50501.39,50501.39,48638.23,49128.53,3600],["2024-07-10",49913.02,49913.02,48638.23,48736.29,7300],["2024-07-11",50011.08,50011.08,48049.86,48147.92,19200],["2024-07-12",48049.86,50011.08,48049.86,48049.86,15000],["2024-07-15",49618.84,49618.84,48049.86,48049.86,4600],["2024-07-16",47657.62,48540.17,47657.62,48147.92,2200],["2024-07-17",47559.56,47755.68,46088.64,46578.95,15400],["2024-07-18",45304.16,46971.19,44911.91,46873.13,9500],["2024-07-19",46873.13,48932.41,43146.81,47069.25,3100],["2024-07-22",47069.25,47069.25,45304.16,45304.16,5800],["2024-07-23",43244.88,46578.95,43244.88,45990.58,1000],["2024-07-24",45990.58,46382.83,44127.42,46088.64,800],["2024-07-25",45108.03,46677.01,45108.03,45990.58,6600],["2024-07-26",45990.58,46088.64,45108.03,46088.64,2600],["2024-07-29",43244.88,49913.02,41773.96,47951.8,900],["2024-07-30",44519.67,46480.89,44519.67,45696.4,1700],["2024-07-31",46088.64,46088.64,44323.55,45892.52,5700],["2024-08-01",41381.72,45990.58,41381.72,44715.79,33100],["2024-08-02",48540.17,48540.17,44519.67,44519.67,4200],["2024-08-05",43637.12,44029.36,42166.2,44029.36,9300],["2024-08-06",42656.51,44029.36,42656.51,44029.36,3200],["2024-08-07",43146.81,44029.36,43048.75,44029.36,17700],["2024-08-08",43146.81,44617.73,42460.39,44617.73,1000],["2024-08-09",44617.73,44617.73,42264.27,44519.67,300],["2024-08-12",43146.81,44323.55,42264.27,44323.55,12200],["2024-08-13",44127.42,44127.42,42950.69,42950.69,1800],["2024-08-14",43048.75,43048.75,42852.63,42852.63,1200],["2024-08-15",42852.63,42852.63,42166.2,42166.2,2100],["2024-08-16",46088.64,46088.64,42950.69,43833.24,5200],["2024-08-19",43833.24,43833.24,43637.12,43637.12,3700],["2024-08-20",43637.12,43637.12,43441.0,43539.06,5700],["2024-08-21",43637.12,44029.36,43539.06,44029.36,2700],["2024-08-22",44029.36,45304.16,44029.36,45304.16,600],["2024-08-23",45598.34,45598.34,45598.34,45598.34,100],["2024-08-26",43244.88,43244.88,43244.88,43244.88,100],["2024-08-27",45009.97,45009.97,42950.69,42950.69,1900],["2024-08-28",42852.63,44813.85,42852.63,44813.85,600],["2024-08-29",42558.45,43146.81,42558.45,43146.81,1100],["2024-08-30",44323.55,44323.55,44029.36,44029.36,2900],["2024-09-04",48344.04,48344.04,46873.13,47461.5,44500],["2024-09-05",47853.74,47853.74,47461.5,47461.5,500],["2024-09-06",46284.76,46284.76,46088.64,46088.64,3900],["2024-09-09",44715.79,44715.79,44323.55,44519.67,2400],["2024-09-10",45990.58,45990.58,44323.55,44323.55,600],["2024-09-11",44323.55,44323.55,44323.55,44323.55,0],["2024-09-12",45009.97,46971.19,44127.42,46971.19,1000],["2024-09-13",47853.74,47853.74,47853.74,47853.74,1000],["2024-09-16",47069.25,47069.25,45206.09,45206.09,400],["2024-09-17",44617.73,45206.09,44617.73,44911.91,700],["2024-09-18",44911.91,44911.91,43833.24,44421.61,1300],["2024-09-19",44421.61,44715.79,44421.61,44617.73,5600],["2024-09-20",44225.48,45304.16,44225.48,45304.16,5300],["2024-09-23",45598.34,45598.34,45598.34,45598.34,1600],["2024-09-24",45990.58,46088.64,45304.16,45304.16,2100],["2024-09-25",46971.19,46971.19,45108.03,45892.52,2400],["2024-09-26",45108.03,46971.19,45108.03,45794.46,600],["2024-09-27",45794.46,45990.58,45108.03,45892.52,1800],["2024-09-30",44911.91,45990.58,44911.91,45108.03,1700],["2024-10-01",45108.03,45108.03,44127.42,44225.48,21900],["2024-10-02",44127.42,44421.61,44029.36,44225.48,7200],["2024-10-03",43637.12,46578.95,43637.12,46578.95,200],["2024-10-04",45206.09,45206.09,45108.03,45108.03,1000],["2024-10-07",45009.97,45009.97,44617.73,44617.73,1000],["2024-10-08",44617.73,46284.76,44225.48,46186.7,3400],["2024-10-09",45598.34,45598.34,45304.16,45304.16,500],["2024-10-10",45892.52,45892.52,44029.36,45009.97,1500],["2024-10-11",45598.34,45598.34,45108.03,45108.03,200],["2024-10-14",44127.42,44323.55,44127.42,44127.42,1500],["2024-10-15",45108.03,45108.03,44127.42,44127.42,2200],["2024-10-16",44127.42,44127.42,42460.39,42460.39,3300],["2024-10-17",44127.42,44127.42,44127.42,44127.42,500],["2024-10-18",43931.3,44813.85,43735.18,44813.85,500],["2024-10-21",44813.85,44813.85,44029.36,44029.36,800],["2024-10-22",44519.67,44519.67,44519.67,44519.67,100],["2024-10-23",45402.22,45402.22,45402.22,45402.22,100],["2024-10-24",42362.33,42362.33,42264.27,42264.27,200],["2024-10-25",42264.27,45009.97,42264.27,44519.67,900],["2024-10-28",44029.36,44029.36,43931.3,43931.3,600],["2024-10-29",44127.42,44127.42,44127.42,44127.42,200],["2024-10-30",43931.3,43931.3,43931.3,43931.3,400],["2024-10-31",43931.3,43931.3,43637.12,43833.24,400],["2024-11-01",44911.91,44911.91,43931.3,43931.3,200],["2024-11-04",43735.18,43735.18,43539.06,43735.18,600],["2024-11-05",43735.18,43931.3,43441.0,43637.12,2800],["2024-11-06",42362.33,42362.33,42362.33,42362.33,200],["2024-11-07",42656.51,42656.51,42362.33,42362.33,5000],["2024-11-08",43048.75,43048.75,42362.33,42362.33,1400],["2024-11-11",42754.57,42852.63,42460.39,42460.39,3400],["2024-11-12",43146.81,43146.81,42460.39,42460.39,2500],["2024-11-13",40597.23,43146.81,40597.23,43048.75,2800],["2024-11-14",42460.39,45009.97,40695.29,45009.97,4500],["2024-11-15",43441.0,43441.0,43048.75,43342.94,1100],["2024-11-18",43342.94,43342.94,43342.94,43342.94,0],["2024-11-19",43342.94,43342.94,43342.94,43342.94,0],["2024-11-20",39812.74,43735.18,39812.74,43146.81,1100],["2024-11-21",43146.81,43146.81,43146.81,43146.81,0],["2024-11-22",39322.44,43931.3,39322.44,43931.3,200],["2024-11-25",42166.2,43833.24,42166.2,43735.18,1200],["2024-11-26",43735.18,43735.18,43735.18,43735.18,0],["2024-11-27",40499.17,43146.81,40499.17,43146.81,3100],["2024-11-28",43146.81,43146.81,43146.81,43146.81,4300],["2024-11-29",42166.2,42264.27,42166.2,42264.27,2100],["2024-12-02",42166.2,46088.64,42166.2,46088.64,300],["2024-12-03",43146.81,44519.67,42950.69,44323.55,2300],["2024-12-04",43146.81,43735.18,43048.75,43735.18,900],["2024-12-05",43931.3,43931.3,43931.3,43931.3,100],["2024-12-06",43637.12,45598.34,43637.12,45009.97,17100],["2024-12-09",43637.12,44911.91,41185.6,44225.48,4600],["2024-12-10",41675.9,45892.52,40303.05,44519.67,3700],["2024-12-11",44127.42,44127.42,43146.81,44127.42,2300],["2024-12-12",43146.81,43833.24,42852.63,43441.0,3500],["2024-12-13",42656.51,44029.36,42656.51,44029.36,200],["2024-12-16",45108.03,45108.03,42362.33,44127.42,10200],["2024-12-17",44127.42,44127.42,44127.42,44127.42,6300],["2024-12-18",44029.36,44127.42,44029.36,44029.36,2500],["2024-12-19",44127.42,44127.42,44029.36,44029.36,3000],["2024-12-20",44519.67,44519.67,44519.67,44519.67,200],["2024-12-23",42754.57,42950.69,42656.51,42656.51,11000],["2024-12-24",43342.94,43342.94,43244.88,43342.94,300],["2024-12-25",43342.94,44225.48,43342.94,44225.48,900],["2024-12-26",42656.51,43441.0,42166.2,43441.0,17300],["2024-12-27",43539.06,43539.06,42950.69,43146.81,900],["2024-12-30",43146.81,44519.67,42656.51,44029.36,2000],["2024-12-31",41577.84,43833.24,41577.84,42166.2,9800],["2025-01-02",41381.72,42166.2,41381.72,42166.2,300],["2025-01-03",43048.75,43441.0,43048.75,43441.0,1200],["2025-01-06",43342.94,43342.94,42068.14,42950.69,13100],["2025-01-07",41381.72,43048.75,41185.6,43048.75,18300],["2025-01-08",42852.63,42852.63,41773.96,41773.96,400],["2025-01-09",42656.51,42656.51,41283.66,42362.33,700],["2025-01-10",41283.66,42166.2,41283.66,42166.2,3600],["2025-01-13",41381.72,41381.72,41283.66,41381.72,1100],["2025-01-14",41381.72,41381.72,41283.66,41283.66,300],["2025-01-15",42362.33,42362.33,41185.6,41185.6,3200],["2025-01-16",41185.6,41185.6,41185.6,41185.6,200],["2025-01-17",41185.6,41283.66,41087.53,41185.6,3800],["2025-01-20",41185.6,41185.6,41185.6,41185.6,2600],["2025-01-21",41185.6,41185.6,40695.29,41185.6,4200],["2025-01-22",40793.35,41185.6,40204.99,41185.6,11200],["2025-01-23",41185.6,41185.6,41087.53,41087.53,800],["2025-01-24",41087.53,41087.53,40891.41,40891.41,6900],["2025-02-03",41087.53,41185.6,41087.53,41185.6,3200],["2025-02-04",42558.45,42558.45,41479.78,41479.78,4400],["2025-02-05",41479.78,41479.78,41479.78,41479.78,400],["2025-02-06",37753.46,42852.63,37361.22,42558.45,8100],["2025-02-07",40204.99,42558.45,39224.38,42558.45,2200],["2025-02-10",42362.33,42362.33,42362.33,42362.33,100],["2025-02-11",39812.74,41872.02,39812.74,40401.11,1200],["2025-02-12",40401.11,40695.29,40401.11,40695.29,600],["2025-02-13",40401.11,41381.72,39714.68,41185.6,1200],["2025-02-14",40989.47,41087.53,40499.17,41087.53,1900],["2025-02-17",41381.72,43146.81,41381.72,41970.08,2300],["2025-02-18",40008.86,41970.08,40008.86,41185.6,1600],["2025-02-19",41675.9,42656.51,41675.9,42656.51,200],["2025-02-20",40793.35,41479.78,38439.89,41381.72,9800],["2025-02-21",41283.66,42166.2,41185.6,41185.6,900],["2025-02-24",40989.47,41087.53,40695.29,40695.29,500],["2025-02-25",40597.23,40695.29,40008.86,40008.86,2900],["2025-02-26",40106.93,40891.41,40106.93,40597.23,700],["2025-02-27",40597.23,40597.23,40008.86,40106.93,2500],["2025-02-28",41185.6,41185.6,39910.8,41087.53,500],["2025-03-03",40989.47,41087.53,40695.29,41087.53,3300],["2025-03-04",39812.74,40008.86,39812.74,40008.86,2000],["2025-03-05",40008.86,40008.86,39910.8,39910.8,1500],["2025-03-06",39910.8,40695.29,39224.38,40695.29,3700],["2025-03-07",40695.29,40695.29,40695.29,40695.29,0],["2025-03-10",43539.06,43539.06,40989.47,40989.47,200],["2025-03-11",39224.38,40695.29,39224.38,40499.17,6300],["2025-03-12",43146.81,43146.81,39420.5,40204.99,2500],["2025-03-13",39616.62,40204.99,39322.44,40204.99,2500],["2025-03-14",40204.99,40204.99,40008.86,40106.93,600],["2025-03-17",40106.93,41381.72,39420.5,39420.5,4600],["2025-03-18",39714.68,40597.23,38832.13,40597.23,3900],["2025-03-19",40401.11,40401.11,40401.11,40401.11,500],["2025-03-20",39812.74,39812.74,39812.74,39812.74,400],["2025-03-21",39616.62,39714.68,39322.44,39714.68,1300],["2025-03-24",39616.62,39616.62,39616.62,39616.62,300],["2025-03-25",39616.62,39616.62,39616.62,39616.62,2200],["2025-03-26",37557.34,39616.62,37557.34,39224.38,2400],["2025-03-27",39224.38,39224.38,38734.07,39126.32,800],["2025-03-28",39028.25,39028.25,38832.13,38832.13,2600],["2025-03-31",39028.25,39224.38,38832.13,38832.13,39000],["2025-04-01",39224.38,39224.38,38243.77,39224.38,6000],["2025-04-02",39224.38,42166.2,37753.46,39518.56,15400],["2025-04-03",38243.77,39028.25,35596.12,35596.12,26100],["2025-04-04",32065.93,38047.65,32065.93,36282.55,17600],["2025-04-08",35498.06,35498.06,35400.0,35400.0,1100],["2025-04-09",34713.57,34713.57,34223.27,34223.27,1000],["2025-04-10",37557.34,37557.34,37361.22,37557.34,46600],["2025-04-11",40989.47,40989.47,37263.16,37263.16,3100],["2025-04-14",35596.12,37263.16,35498.06,35498.06,3400],["2025-04-15",35400.0,37459.28,35400.0,37459.28,600],["2025-04-16",36576.73,36576.73,36576.73,36576.73,8000],["2025-04-17",36674.79,37263.16,36282.55,36282.55,3800],["2025-04-18",36282.55,36282.55,34321.33,34321.33,8400],["2025-04-21",34419.39,35301.94,34419.39,35301.94,1000],["2025-04-22",35301.94,35988.37,32458.17,35400.0,1800],["2025-04-23",35400.0,35988.37,35400.0,35400.0,1700],["2025-04-24",35400.0,35500.0,35000.0,35500.0,2300],["2025-04-25",35400.0,36800.0,35000.0,35000.0,5100],["2025-04-28",35000.0,35000.0,34700.0,34700.0,7000],["2025-04-29",35000.0,35000.0,34000.0,34800.0,7900],["2025-05-05",35600.0,35600.0,34000.0,35500.0,9100],["2025-05-06",35500.0,35500.0,34000.0,35100.0,1700],["2025-05-07",34200.0,34200.0,33500.0,34100.0,13200],["2025-05-08",34900.0,34900.0,34000.0,34000.0,3400],["2025-05-09",34000.0,34000.0,33500.0,33500.0,700],["2025-05-12",32000.0,36600.0,32000.0,36500.0,300],["2025-05-13",36300.0,36300.0,35500.0,35500.0,500],["2025-05-14",35000.0,35000.0,35000.0,35000.0,400],["2025-05-15",35900.0,35900.0,34100.0,35000.0,500],["2025-05-16",34500.0,34500.0,33500.0,33500.0,3900],["2025-05-19",34000.0,34000.0,33500.0,33600.0,3300],["2025-05-20",33700.0,34200.0,33500.0,34200.0,500],["2025-05-21",34000.0,34000.0,33000.0,34000.0,2600],["2025-05-22",34000.0,34300.0,33800.0,34300.0,7500],["2025-05-23",34000.0,34300.0,33900.0,34300.0,300],["2025-05-26",34800.0,34800.0,34800.0,34800.0,100],["2025-05-27",32600.0,34600.0,32100.0,34300.0,7900],["2025-05-28",34700.0,34700.0,33900.0,33900.0,400],["2025-05-29",34600.0,34600.0,33200.0,33900.0,3000],["2025-05-30",33800.0,33800.0,33300.0,33300.0,2600],["2025-06-02",32600.0,33300.0,32000.0,33000.0,5000],["2025-06-03",33100.0,33100.0,33000.0,33000.0,4300],["2025-06-04",33000.0,33000.0,32800.0,32900.0,1200],["2025-06-05",34000.0,34000.0,34000.0,34000.0,100],["2025-06-06",33900.0,33900.0,33800.0,33800.0,300],["2025-06-09",33600.0,33600.0,32900.0,33600.0,2100],["2025-06-10",33100.0,33900.0,32900.0,33900.0,1000],["2025-06-11",32800.0,33700.0,32800.0,33600.0,600],["2025-06-12",33600.0,33600.0,33600.0,33600.0,0],["2025-06-13",33500.0,33600.0,33400.0,33500.0,700],["2025-06-16",34000.0,34500.0,33500.0,33500.0,34700],["2025-06-17",33600.0,33600.0,33300.0,33300.0,1000],["2025-06-18",33500.0,33500.0,33300.0,33300.0,1600],["2025-06-19",33000.0,33800.0,33000.0,33800.0,300],["2025-06-20",33200.0,33800.0,33000.0,33800.0,1600],["2025-06-23",33500.0,33700.0,33200.0,33500.0,12200],["2025-06-24",33500.0,34000.0,33500.0,33900.0,4500],["2025-06-25",33800.0,34100.0,33300.0,33900.0,14600],["2025-06-26",33900.0,33900.0,33900.0,33900.0,100],["2025-06-27",34100.0,34500.0,34100.0,34200.0,2000],["2025-06-30",34200.0,34800.0,34100.0,34700.0,1300],["2025-07-01",36000.0,36000.0,34800.0,34800.0,1700],["2025-07-02",35800.0,35800.0,34700.0,34800.0,700],["2025-07-03",35600.0,35600.0,34000.0,35000.0,2900],["2025-07-04",35800.0,35800.0,34900.0,35100.0,2700],["2025-07-07",35100.0,35100.0,34900.0,34900.0,6400],["2025-07-08",35900.0,35900.0,35600.0,35600.0,6300],["2025-07-09",35800.0,35800.0,35100.0,35700.0,700],["2025-07-10",35600.0,35700.0,35600.0,35700.0,200],["2025-07-11",35400.0,35800.0,35400.0,35800.0,1800],["2025-07-14",36000.0,39300.0,36000.0,39000.0,9500],["2025-07-15",39000.0,41800.0,39000.0,41200.0,1400],["2025-07-16",41200.0,44900.0,40700.0,40700.0,18600],["2025-07-17",42500.0,42500.0,40800.0,40800.0,30900],["2025-07-18",42000.0,43600.0,39800.0,40500.0,6800],["2025-07-21",40900.0,40900.0,39000.0,39100.0,13700],["2025-07-22",39000.0,40900.0,39000.0,39900.0,8700],["2025-07-23",40100.0,43800.0,39800.0,40200.0,17600],["2025-07-24",40000.0,41800.0,40000.0,40900.0,6700],["2025-07-25",40900.0,41700.0,40000.0,41000.0,18800],["2025-07-28",41000.0,42000.0,40900.0,41700.0,13300],["2025-07-29",39000.0,41500.0,39000.0,39200.0,8700],["2025-07-30",39100.0,41300.0,39100.0,41000.0,1500],["2025-07-31",40400.0,41000.0,40400.0,41000.0,700],["2025-08-01",40800.0,40800.0,39500.0,40000.0,3500],["2025-08-04",40500.0,40600.0,40400.0,40600.0,5000],["2025-08-05",40500.0,40500.0,39400.0,40200.0,9900],["2025-08-06",40000.0,40600.0,39600.0,39600.0,7300],["2025-08-07",39500.0,40700.0,39500.0,40000.0,4800],["2025-08-08",40000.0,41400.0,39300.0,40400.0,18700],["2025-08-11",40400.0,41200.0,40000.0,40000.0,7000],["2025-08-12",41000.0,41000.0,41000.0,41000.0,100],["2025-08-13",40200.0,40200.0,39200.0,40200.0,1500],["2025-08-14",39800.0,40500.0,39200.0,40500.0,2000],["2025-08-15",39300.0,39400.0,39300.0,39300.0,1200],["2025-08-18",39400.0,39500.0,39400.0,39500.0,1100],["2025-08-19",39500.0,39500.0,39100.0,39500.0,3400],["2025-08-20",39500.0,39500.0,36100.0,39500.0,1500],["2025-08-21",39500.0,40000.0,39100.0,39300.0,1100],["2025-08-22",36100.0,39500.0,36100.0,38600.0,700],["2025-08-25",39500.0,39500.0,39500.0,39500.0,100],["2025-08-26",39200.0,39200.0,39000.0,39000.0,600],["2025-08-27",39500.0,39500.0,36000.0,39300.0,1300],["2025-08-28",39200.0,39300.0,39000.0,39300.0,400],["2025-08-29",39300.0,40000.0,38000.0,39400.0,1600],["2025-09-03",39300.0,39300.0,38900.0,39000.0,900],["2025-09-04",39000.0,42900.0,39000.0,39000.0,1500],["2025-09-05",39500.0,39500.0,39000.0,39000.0,200],["2025-09-08",38900.0,38900.0,37700.0,37700.0,1400],["2025-09-09",35800.0,39300.0,35800.0,39300.0,600],["2025-09-10",38900.0,38900.0,38800.0,38800.0,300],["2025-09-11",39500.0,39500.0,36700.0,38500.0,3700],["2025-09-12",39200.0,39200.0,38200.0,38200.0,1900],["2025-09-15",38200.0,38300.0,38000.0,38000.0,6000],["2025-09-16",38000.0,41000.0,35500.0,37900.0,3700],["2025-09-17",38000.0,38200.0,37500.0,38000.0,5100],["2025-09-18",38000.0,38100.0,37000.0,37000.0,3700],["2025-09-19",37000.0,37000.0,36600.0,36800.0,1800],["2025-09-22",36600.0,38000.0,36500.0,38000.0,4100],["2025-09-23",38000.0,38000.0,37800.0,37800.0,1300],["2025-09-24",37000.0,37900.0,36500.0,37900.0,2600],["2025-09-25",37900.0,37900.0,37900.0,37900.0,0],["2025-09-26",37900.0,37900.0,37200.0,37900.0,1700],["2025-09-29",37000.0,37600.0,34500.0,37200.0,4700],["2025-09-30",36800.0,37200.0,35700.0,36900.0,1500],["2025-10-01",35500.0,36100.0,34000.0,36100.0,9300],["2025-10-02",35900.0,35900.0,34000.0,35400.0,13100],["2025-10-03",35400.0,35400.0,35200.0,35300.0,900],["2025-10-06",35400.0,35400.0,34900.0,34900.0,1200],["2025-10-07",35000.0,35000.0,35000.0,35000.0,300],["2025-10-08",34900.0,34900.0,34800.0,34800.0,800],["2025-10-09",34800.0,34800.0,34800.0,34800.0,500],["2025-10-10",34800.0,36400.0,34500.0,36400.0,400],["2025-10-13",35700.0,35700.0,34000.0,35500.0,11800],["2025-10-14",35400.0,35500.0,35200.0,35200.0,1300],["2025-10-15",35200.0,35200.0,35200.0,35200.0,400],["2025-10-16",35200.0,37900.0,35000.0,37900.0,1700],["2025-10-17",37300.0,37300.0,36700.0,36700.0,700],["2025-10-20",36700.0,36700.0,35200.0,35200.0,1000],["2025-10-21",31700.0,36700.0,31700.0,36000.0,600],["2025-10-22",35800.0,35800.0,35200.0,35200.0,1100],["2025-10-23",35200.0,35200.0,35200.0,35200.0,0],["2025-10-24",35200.0,35200.0,35200.0,35200.0,0],["2025-10-27",35200.0,36900.0,34200.0,35200.0,6200],["2025-10-28",35000.0,36700.0,35000.0,36700.0,400],["2025-10-29",36200.0,36600.0,35200.0,36100.0,1500],["2025-10-30",35700.0,35700.0,35700.0,35700.0,100],["2025-10-31",35700.0,35700.0,35700.0,35700.0,0],["2025-11-03",33700.0,35700.0,33600.0,35600.0,1900],["2025-11-04",35400.0,35600.0,35000.0,35600.0,500],["2025-11-05",35600.0,35600.0,35600.0,35600.0,0],["2025-11-06",35500.0,35500.0,35300.0,35300.0,400],["2025-11-07",34000.0,35200.0,34000.0,35200.0,1300],["2025-11-10",35000.0,35000.0,34100.0,35000.0,600],["2025-11-11",35000.0,35000.0,35000.0,35000.0,200],["2025-11-12",35900.0,35900.0,34700.0,34700.0,1200],["2025-11-13",34700.0,35000.0,34700.0,34700.0,500],["2025-11-14",35800.0,36500.0,35800.0,36500.0,700],["2025-11-17",36500.0,36500.0,36500.0,36500.0,0],["2025-11-18",36500.0,36500.0,36000.0,36000.0,600],["2025-11-19",36000.0,36000.0,35900.0,35900.0,200],["2025-11-20",35900.0,35900.0,35900.0,35900.0,100],["2025-11-21",35000.0,35800.0,35000.0,35800.0,3000],["2025-11-24",35800.0,35800.0,35800.0,35800.0,0],["2025-11-25",34300.0,35500.0,32300.0,34800.0,19200],["2025-11-26",37400.0,37400.0,35200.0,36800.0,300],["2025-11-27",36700.0,36700.0,35200.0,35200.0,600],["2025-11-28",34700.0,34700.0,33800.0,34300.0,5300],["2025-12-01",34200.0,36000.0,34200.0,35400.0,700],["2025-12-02",37000.0,37000.0,37000.0,37000.0,100],["2025-12-03",36300.0,36300.0,35200.0,35200.0,1400],["2025-12-04",35200.0,35200.0,35100.0,35100.0,200],["2025-12-05",35100.0,35100.0,35100.0,35100.0,800],["2025-12-08",36400.0,36400.0,34700.0,34700.0,600],["2025-12-09",34700.0,34700.0,34700.0,34700.0,300],["2025-12-10",34800.0,34800.0,34700.0,34700.0,700],["2025-12-11",34700.0,35500.0,34700.0,35500.0,200],["2025-12-12",35500.0,35500.0,35500.0,35500.0,0],["2025-12-15",35500.0,35500.0,35500.0,35500.0,0],["2025-12-16",33000.0,33100.0,32000.0,32000.0,19700],["2025-12-17",28800.0,30000.0,28800.0,28800.0,60900],["2025-12-18",26000.0,28800.0,26000.0,27400.0,30700],["2025-12-19",27400.0,29300.0,27000.0,28000.0,30800],["2025-12-22",28000.0,28500.0,27700.0,28200.0,13900],["2025-12-23",28200.0,31000.0,28000.0,29000.0,37700],["2025-12-24",28500.0,28500.0,27000.0,27100.0,10900],["2025-12-25",28000.0,28000.0,26800.0,26800.0,7600],["2025-12-26",25100.0,26500.0,25000.0,26500.0,26100],["2025-12-29",27000.0,27000.0,26300.0,26500.0,4500],["2025-12-30",26800.0,28100.0,26200.0,27900.0,21200],["2025-12-31",29500.0,29500.0,27000.0,27800.0,7400],["2026-01-05",25800.0,28000.0,25300.0,25300.0,13500],["2026-01-06",27800.0,27800.0,26600.0,26600.0,2000],["2026-01-07",27500.0,27500.0,26000.0,26600.0,14400],["2026-01-08",26600.0,26600.0,24400.0,24400.0,16900],["2026-01-09",24000.0,24500.0,23000.0,24200.0,14100],["2026-01-12",24100.0,24200.0,23800.0,23900.0,18900],["2026-01-13",25700.0,25700.0,23900.0,24800.0,8400],["2026-01-14",26400.0,26400.0,24200.0,24700.0,10400],["2026-01-15",25000.0,26000.0,23000.0,24600.0,22900],["2026-01-16",25400.0,25400.0,24600.0,24600.0,1900],["2026-01-19",24000.0,24200.0,23700.0,23700.0,5500],["2026-01-20",23700.0,24000.0,23400.0,23600.0,4500],["2026-01-21",23600.0,25000.0,23300.0,24900.0,10300],["2026-01-22",25000.0,26500.0,25000.0,25200.0,15500],["2026-01-23",27000.0,27700.0,25000.0,25400.0,3200],["2026-01-26",24000.0,27000.0,23100.0,24200.0,14400],["2026-01-27",24200.0,26600.0,24200.0,25300.0,600],["2026-01-28",25300.0,25300.0,24500.0,24900.0,6900],["2026-01-29",24900.0,24900.0,24300.0,24800.0,3200],["2026-01-30",24900.0,26400.0,24800.0,24800.0,5600],["2026-02-02",24800.0,26600.0,24800.0,25200.0,5300],["2026-02-03",25100.0,25800.0,24200.0,25500.0,2700],["2026-02-04",25200.0,25200.0,25100.0,25100.0,300],["2026-02-05",25100.0,25100.0,25000.0,25000.0,200],["2026-02-06",24100.0,25000.0,24100.0,24700.0,600],["2026-02-09",24700.0,24700.0,24100.0,24700.0,2400],["2026-02-10",24700.0,25100.0,24700.0,24700.0,5200],["2026-02-11",23200.0,25400.0,23200.0,25400.0,2400],["2026-02-12",24900.0,25300.0,24900.0,25200.0,2400],["2026-02-13",25200.0,25200.0,24300.0,24300.0,700],["2026-02-23",24900.0,24900.0,24500.0,24700.0,3200],["2026-02-24",24200.0,25000.0,24000.0,25000.0,3000],["2026-02-25",25000.0,25000.0,24000.0,24700.0,5200],["2026-02-26",25500.0,25500.0,24500.0,24500.0,1200],["2026-02-27",24500.0,24500.0,24500.0,24500.0,600],["2026-03-02",23300.0,25500.0,22600.0,24800.0,4500],["2026-03-03",24700.0,24900.0,24200.0,24800.0,600],["2026-03-04",24500.0,24800.0,24000.0,24200.0,6900],["2026-03-05",23700.0,23700.0,23500.0,23700.0,4000],["2026-03-06",23100.0,24700.0,23100.0,24500.0,300],["2026-03-09",24300.0,24300.0,22200.0,23800.0,5200],["2026-03-10",23800.0,24700.0,23800.0,24700.0,4100],["2026-03-11",24100.0,24700.0,23900.0,24000.0,3700],["2026-03-12",24000.0,24500.0,24000.0,24300.0,1600],["2026-03-13",24300.0,25200.0,23400.0,25200.0,1000],["2026-03-16",24500.0,24900.0,24500.0,24900.0,21100],["2026-03-17",25000.0,25000.0,22500.0,22500.0,15200],["2026-03-18",20500.0,20500.0,20300.0,20300.0,6800],["2026-03-19",18400.0,22300.0,18400.0,20400.0,31800],["2026-03-20",20400.0,20400.0,19100.0,19900.0,9900],["2026-03-23",20000.0,20000.0,19100.0,19800.0,6400],["2026-03-24",19200.0,19700.0,19200.0,19700.0,700],["2026-03-25",20300.0,20300.0,19000.0,20000.0,7400],["2026-03-26",19300.0,19600.0,19100.0,19100.0,800],["2026-03-27",19000.0,19400.0,18400.0,19400.0,6900],["2026-03-30",19200.0,19500.0,19200.0,19500.0,1100],["2026-03-31",19300.0,19600.0,19000.0,19200.0,2700],["2026-04-01",19400.0,19500.0,19000.0,19100.0,2400],["2026-04-02",19000.0,20800.0,18800.0,19500.0,15500],["2026-04-03",19200.0,20500.0,19000.0,19700.0,10500],["2026-04-06",19100.0,19200.0,19100.0,19200.0,10600],["2026-04-07",18700.0,19500.0,18700.0,19500.0,600],["2026-04-08",19600.0,20000.0,18900.0,19700.0,3700],["2026-04-09",19400.0,19800.0,19400.0,19800.0,6000],["2026-04-10",19500.0,19800.0,19500.0,19600.0,1700],["2026-04-13",19600.0,19900.0,19600.0,19600.0,5100],["2026-04-14",19000.0,19700.0,18300.0,19600.0,1700],["2026-04-15",18900.0,19800.0,18600.0,19500.0,14700],["2026-04-16",19100.0,20000.0,18900.0,19900.0,1000],["2026-04-17",19400.0,19900.0,19200.0,19200.0,1400],["2026-04-20",19200.0,19200.0,19100.0,19100.0,5800],["2026-04-21",19100.0,19100.0,19100.0,19100.0,0],["2026-04-22",19100.0,19100.0,19100.0,19100.0,0],["2026-04-23",19100.0,19200.0,18500.0,19200.0,3200],["2026-04-24",19200.0,19200.0,19200.0,19200.0,0],["2026-04-28",19300.0,19300.0,19000.0,19000.0,2100],["2026-04-29",19300.0,19300.0,18200.0,19100.0,4600],["2026-05-04",18500.0,20500.0,18500.0,20000.0,2500],["2026-05-05",18700.0,18700.0,18700.0,18700.0,200],["2026-05-06",18700.0,19300.0,18700.0,19000.0,900],["2026-05-07",19100.0,20600.0,19100.0,19900.0,6600],["2026-05-08",19900.0,19900.0,19900.0,19900.0,1200],["2026-05-11",18700.0,19900.0,18000.0,19900.0,20600],["2026-05-12",20600.0,20600.0,20600.0,20600.0,100],["2026-05-13",20100.0,20100.0,19800.0,19800.0,200],["2026-05-14",19700.0,19700.0,18600.0,19000.0,5700],["2026-05-15",19700.0,19700.0,19700.0,19700.0,100],["2026-05-18",19700.0,19700.0,19300.0,19500.0,1800],["2026-05-19",19500.0,20000.0,19200.0,19300.0,6600],["2026-05-20",21000.0,21000.0,19200.0,19400.0,8600],["2026-05-21",19400.0,19900.0,19400.0,19500.0,3300],["2026-05-22",19900.0,20000.0,19500.0,19600.0,4500],["2026-05-25",19800.0,20000.0,19500.0,20000.0,7900],["2026-05-26",19800.0,21400.0,19800.0,21400.0,6600],["2026-05-27",20900.0,23300.0,20900.0,22000.0,18700],["2026-05-28",23000.0,23900.0,22200.0,22200.0,17400],["2026-05-29",22700.0,23800.0,21000.0,23800.0,25600],["2026-06-01",23500.0,23800.0,23500.0,23800.0,2600],["2026-06-02",23800.0,23800.0,23000.0,23500.0,1100],["2026-06-03",23500.0,23500.0,23500.0,23500.0,1100],["2026-06-04",25500.0,25500.0,24200.0,24200.0,1400],["2026-06-05",24100.0,24100.0,22100.0,22100.0,600],["2026-06-08",21900.0,22100.0,20100.0,22000.0,4200],["2026-06-09",24000.0,24000.0,20500.0,20600.0,1000],["2026-06-10",20100.0,20200.0,19600.0,20200.0,1800],["2026-06-11",20000.0,21200.0,19000.0,21200.0,3800],["2026-06-12",21000.0,21200.0,19200.0,19300.0,5500],["2026-06-15",19500.0,20900.0,19500.0,19800.0,7100],["2026-06-16",19900.0,20000.0,19900.0,20000.0,1000],["2026-06-17",20500.0,20500.0,19700.0,20100.0,700],["2026-06-18",20200.0,21000.0,20200.0,21000.0,5900],["2026-06-19",20000.0,21100.0,19900.0,21100.0,2500],["2026-06-22",21000.0,21100.0,19100.0,21000.0,19300],["2026-06-23",20000.0,20000.0,18900.0,18900.0,9800],["2026-06-24",18900.0,19700.0,18900.0,18900.0,1100],["2026-06-25",19000.0,19000.0,19000.0,19000.0,900],["2026-06-26",18800.0,19100.0,18800.0,19100.0,500],["2026-06-29",19700.0,19700.0,19700.0,19700.0,500],["2026-06-30",20100.0,20100.0,19900.0,20000.0,1400],["2026-07-01",19900.0,20200.0,19900.0,20000.0,2200],["2026-07-02",19300.0,20100.0,19300.0,20100.0,3700],["2026-07-03",20100.0,22000.0,19100.0,22000.0,12600],["2026-07-06",23000.0,23500.0,21000.0,21300.0,12000],["2026-07-07",22000.0,22000.0,21300.0,21300.0,5600],["2026-07-08",22200.0,22200.0,20000.0,20000.0,200],["2026-07-09",21900.0,21900.0,20000.0,20000.0,2200],["2026-07-10",21400.0,21400.0,20400.0,20400.0,300],["2026-07-13",22000.0,22400.0,20700.0,20700.0,6000],["2026-07-14",21200.0,21400.0,21100.0,21400.0,1400],["2026-07-15",22900.0,22900.0,20700.0,20700.0,500],["2026-07-16",22600.0,22600.0,20100.0,20200.0,4800],["2026-07-17",19600.0,19800.0,19600.0,19600.0,3200],["2026-07-20",19500.0,19600.0,19400.0,19400.0,2500],["2026-07-21",20700.0,20700.0,19500.0,19500.0,3200],["2026-07-22",19500.0,19700.0,19000.0,19200.0,5400],["2026-07-23",19200.0,19900.0,18900.0,18900.0,6900],["2026-07-24",19200.0,19500.0,19000.0,19200.0,4700],["2026-07-27",19200.0,19600.0,19200.0,19400.0,5200],["2026-07-28",19500.0,19500.0,19300.0,19400.0,2600],["2026-07-29",19500.0,19800.0,19500.0,19800.0,3600],["2026-07-30",19900.0,20000.0,19800.0,20000.0,13700],["2026-07-31",20100.0,20200.0,20100.0,20100.0,13800],["2026-08-03",19100.0,20200.0,19100.0,19300.0,2100],["2026-08-04",19400.0,20200.0,19400.0,20100.0,15000],["2026-08-05",19500.0,20200.0,19400.0,19400.0,7000],["2026-08-06",19500.0,21000.0,19500.0,20000.0,15800],["2026-08-07",21900.0,21900.0,20800.0,21200.0,6900],["2026-08-10",21000.0,22300.0,21000.0,21100.0,21900],["2026-08-11",21900.0,22800.0,21300.0,21300.0,10600],["2026-08-12",21600.0,23000.0,21300.0,21300.0,14000],["2026-08-13",22100.0,22700.0,22100.0,22500.0,3300],["2026-08-14",24000.0,24000.0,21800.0,21800.0,34400],["2026-08-17",22500.0,23000.0,21600.0,21600.0,7900],["2026-08-18",23000.0,23300.0,20100.0,21300.0,10600],["2026-08-19",21300.0,21300.0,21200.0,21200.0,8800],["2026-08-20",21300.0,23000.0,21300.0,21400.0,12600],["2026-08-21",21400.0,23000.0,21400.0,21700.0,10100],["2026-08-24",22000.0,22600.0,20600.0,20600.0,14100],["2026-08-25",21000.0,22300.0,20600.0,20800.0,12600],["2026-08-26",20800.0,20800.0,20800.0,20800.0,0],["2026-08-27",21000.0,21200.0,21000.0,21200.0,1400],["2026-08-28",22700.0,22700.0,22200.0,22200.0,5500],["2026-09-03",21800.0,21800.0,20000.0,20000.0,74900],["2026-09-04",19900.0,19900.0,19000.0,19000.0,10100],["2026-09-07",20800.0,20800.0,19400.0,19400.0,1200],["2026-09-08",19600.0,20800.0,19500.0,19500.0,4700],["2026-09-09",19900.0,19900.0,19800.0,19800.0,4000],["2026-09-10",20600.0,20600.0,18600.0,19100.0,3700],["2026-09-11",19900.0,19900.0,18800.0,19300.0,1500],["2026-09-14",20500.0,20500.0,20300.0,20300.0,2500],["2026-09-15",20300.0,20300.0,20300.0,20300.0,0],["2026-09-16",20300.0,20300.0,20300.0,20300.0,0],["2026-09-17",18600.0,19600.0,18300.0,18900.0,35900],["2026-09-18",20000.0,20000.0,19000.0,19000.0,2100],["2026-09-21",19900.0,19900.0,19000.0,19000.0,1700],["2026-09-22",18700.0,18700.0,18600.0,18600.0,300],["2026-09-23",19400.0,19700.0,16800.0,16800.0,10400],["2026-09-24",18000.0,18000.0,17900.0,17900.0,18300],["2026-09-25",18300.0,18300.0,17800.0,17800.0,6200],["2026-09-28",18500.0,18500.0,18100.0,18100.0,28200],["2026-09-29",18100.0,18100.0,18100.0,18100.0,0],["2026-09-30",18100.0,18100.0,18100.0,18100.0,0],["2026-10-01",18100.0,18100.0,18100.0,18100.0,0],["2026-10-02",18100.0,18100.0,18100.0,18100.0,0],["2026-10-05",18500.0,18800.0,18500.0,18800.0,1100],["2026-10-06",19100.0,19100.0,18800.0,18800.0,3200],["2026-10-07",19300.0,19300.0,17300.0,18700.0,13600],["2026-10-08",19100.0,19100.0,19100.0,19100.0,3000],["2026-10-09",19100.0,19100.0,19100.0,19100.0,0],["2026-10-12",19100.0,19100.0,19100.0,19100.0,0]]}