{"sym":"TV3","index":false,"bars":[["2009-12-01",2961.0,2961.0,2368.8,2724.12,4900],["2009-12-02",2605.68,2664.9,2605.68,2664.9,4600],["2009-12-03",2605.68,2605.68,2605.68,2605.68,5800],["2009-12-04",2605.68,2605.68,2605.68,2605.68,2200],["2009-12-07",2664.9,2783.34,2664.9,2783.34,200],["2009-12-08",2546.46,2546.46,2546.46,2546.46,900],["2009-12-09",2546.46,2546.46,2487.24,2487.24,700],["2009-12-10",2605.68,2605.68,2380.65,2380.65,2600],["2009-12-11",2368.8,2368.8,2309.58,2309.58,3000],["2009-12-14",2346.39,2471.19,2346.39,2458.71,4600],["2009-12-15",2371.35,2558.56,2371.35,2558.56,400],["2009-12-16",2371.35,2371.35,2371.35,2371.35,700],["2009-12-17",2371.35,2371.35,2371.35,2371.35,100],["2009-12-18",2371.35,2433.75,2371.35,2383.83,2100],["2009-12-21",2421.27,2433.75,2371.35,2433.75,2900],["2009-12-22",2371.35,2371.35,2371.35,2371.35,2500],["2009-12-23",2371.35,2371.35,2371.35,2371.35,2000],["2009-12-24",2308.94,2371.35,2308.94,2308.94,1700],["2009-12-25",2283.98,2358.87,2283.98,2308.94,6100],["2009-12-28",2308.94,2308.94,2308.94,2308.94,1400],["2009-12-29",2246.54,2246.54,2196.62,2196.62,2700],["2009-12-30",2358.87,2358.87,2121.73,2121.73,1100],["2009-12-31",2234.06,2296.46,2234.06,2296.46,4200],["2010-01-04",2121.73,2371.35,2121.73,2371.35,2400],["2010-01-05",2308.94,2308.94,2283.98,2283.98,1400],["2010-01-06",2171.66,2308.94,2171.66,2308.94,400],["2010-01-07",2271.5,2271.5,2246.54,2246.54,700],["2010-01-08",2259.02,2271.5,2246.54,2271.5,3100],["2010-01-11",2259.02,2321.43,2259.02,2296.46,7300],["2010-01-12",2308.94,2308.94,2246.54,2308.94,4700],["2010-01-13",2283.98,2283.98,2283.98,2283.98,1000],["2010-01-14",2259.02,2259.02,2259.02,2259.02,500],["2010-01-15",2408.79,2408.79,2408.79,2408.79,12100],["2010-01-18",2571.04,2571.04,2259.02,2396.31,4500],["2010-01-19",2383.83,2496.16,2383.83,2496.16,200],["2010-01-20",2496.16,2496.16,2483.68,2483.68,200],["2010-01-21",2433.75,2433.75,2333.91,2371.35,8200],["2010-01-22",2221.58,2221.58,2209.1,2221.58,7600],["2010-01-25",2308.94,2371.35,2308.94,2371.35,2100],["2010-01-26",2308.94,2371.35,2308.94,2371.35,3400],["2010-01-27",2321.43,2321.43,2246.54,2246.54,4600],["2010-01-28",2246.54,2421.27,2184.14,2421.27,5100],["2010-01-29",2433.75,2508.64,2433.75,2508.64,3900],["2010-02-01",2496.16,2496.16,2496.16,2496.16,1600],["2010-02-02",2620.96,2620.96,2396.31,2396.31,300],["2010-02-03",2458.71,2471.19,2446.23,2458.71,9300],["2010-02-04",2496.16,2620.96,2458.71,2496.16,8000],["2010-02-05",2433.75,2433.75,2433.75,2433.75,100],["2010-02-08",2583.52,2583.52,2296.46,2296.46,2500],["2010-02-09",2496.16,2571.04,2308.94,2358.87,2900],["2010-02-10",2708.33,2708.33,2608.48,2695.85,2800],["2010-02-11",2508.64,2808.18,2508.64,2808.18,200],["2010-02-12",2620.96,2620.96,2521.12,2521.12,600],["2010-02-22",2620.96,2633.44,2608.48,2633.44,1500],["2010-02-23",2620.96,2620.96,2596.0,2620.96,6400],["2010-02-24",2471.19,2496.16,2471.19,2496.16,3300],["2010-02-25",2620.96,2670.89,2620.96,2620.96,3700],["2010-02-26",2471.19,2620.96,2471.19,2620.96,1400],["2010-03-01",2596.0,2596.0,2596.0,2596.0,500],["2010-03-02",2596.0,2608.48,2596.0,2608.48,2200],["2010-03-03",2608.48,2683.37,2608.48,2633.44,7300],["2010-03-04",2683.37,2795.69,2645.93,2658.41,6900],["2010-03-05",2546.08,2546.08,2546.08,2546.08,100],["2010-03-08",2620.96,2720.81,2620.96,2720.81,9200],["2010-03-09",2633.44,2633.44,2633.44,2633.44,1000],["2010-03-10",2496.16,2496.16,2496.16,2496.16,100],["2010-03-11",2321.43,2620.96,2321.43,2620.96,2700],["2010-03-12",2620.96,2708.33,2620.96,2708.33,6000],["2010-03-15",2620.96,2683.37,2620.96,2683.37,1700],["2010-03-16",2645.93,2645.93,2645.93,2645.93,1000],["2010-03-17",2496.16,2496.16,2496.16,2496.16,100],["2010-03-18",2508.64,2508.64,2483.68,2496.16,4500],["2010-03-19",2670.89,2670.89,2620.96,2620.96,400],["2010-03-22",2620.96,2620.96,2558.56,2558.56,200],["2010-03-23",2496.16,2496.16,2496.16,2496.16,100],["2010-03-24",2496.16,2496.16,2471.19,2471.19,700],["2010-03-25",2496.16,2496.16,2496.16,2496.16,1200],["2010-03-26",2571.04,2571.04,2521.12,2521.12,2600],["2010-03-29",2496.16,2683.37,2496.16,2683.37,500],["2010-03-30",2446.23,2521.12,2446.23,2521.12,600],["2010-03-31",2620.96,2620.96,2558.56,2558.56,700],["2010-04-01",2508.64,2658.41,2508.64,2658.41,1300],["2010-04-02",2720.81,2720.81,2720.81,2720.81,1100],["2010-04-05",2845.62,2870.58,2683.37,2683.37,800],["2010-04-06",2645.93,2658.41,2645.93,2658.41,3100],["2010-04-07",2558.56,2558.56,2558.56,2558.56,100],["2010-04-08",2558.56,2558.56,2558.56,2558.56,0],["2010-04-09",2720.81,2733.29,2720.81,2733.29,1200],["2010-04-12",2745.77,2745.77,2745.77,2745.77,1000],["2010-04-13",2808.18,2808.18,2670.89,2670.89,1000],["2010-04-14",2620.96,2745.77,2620.96,2745.77,6400],["2010-04-15",2645.93,2745.77,2645.93,2745.77,1200],["2010-04-16",2920.5,2920.5,2758.25,2920.5,1300],["2010-04-19",3057.79,3082.75,3057.79,3082.75,2000],["2010-04-20",3294.93,3294.93,3282.45,3294.93,18400],["2010-04-21",3519.58,3519.58,3344.85,3369.81,11300],["2010-04-22",3369.81,3369.81,3369.81,3369.81,1000],["2010-04-26",3145.16,3145.16,3145.16,3145.16,800],["2010-04-27",3145.16,3145.16,3057.79,3145.16,900],["2010-04-28",3245.0,3344.85,3245.0,3344.85,9400],["2010-04-29",3494.62,3494.62,3432.21,3432.21,200],["2010-05-04",3494.62,3494.62,3432.21,3457.18,5800],["2010-05-05",3457.18,3507.1,3457.18,3457.18,12200],["2010-05-06",3619.43,3681.83,3557.02,3557.02,5300],["2010-05-07",3432.21,3444.7,3419.73,3419.73,4100],["2010-05-10",3432.21,3432.21,3432.21,3432.21,0],["2010-05-11",3619.43,3619.43,3619.43,3619.43,100],["2010-05-12",3369.81,3369.81,3369.81,3369.81,100],["2010-05-13",3145.16,3207.56,3145.16,3207.56,1900],["2010-05-14",3344.85,3344.85,3245.0,3245.0,600],["2010-05-17",3145.16,3145.16,3032.83,3032.83,1900],["2010-05-18",2820.66,2820.66,2820.66,2820.66,2100],["2010-05-19",2820.66,2820.66,2820.66,2820.66,0],["2010-05-20",2970.43,2970.43,2970.43,2970.43,100],["2010-05-21",2970.43,2970.43,2970.43,2970.43,0],["2010-05-24",2808.18,2870.58,2770.73,2870.58,1900],["2010-05-25",2870.58,2870.58,2795.69,2795.69,600],["2010-05-26",2970.43,3007.87,2970.43,3007.87,5800],["2010-05-27",2957.94,2957.94,2957.94,2957.94,300],["2010-05-28",2982.91,3145.16,2982.91,3120.2,9300],["2010-05-31",3107.71,3107.71,2957.94,2957.94,3200],["2010-06-01",2895.54,3057.79,2895.54,3057.79,300],["2010-06-02",3036.51,3208.39,3036.51,3208.39,2200],["2010-06-03",3322.98,3322.98,3322.98,3322.98,4600],["2010-06-04",3322.98,3322.98,3322.98,3322.98,0],["2010-06-07",3093.81,3093.81,3093.81,3093.81,2000],["2010-06-08",3294.33,3294.33,3294.33,3294.33,200],["2010-06-09",3351.62,3365.95,3065.16,3065.16,3300],["2010-06-10",3294.33,3294.33,3151.1,3151.1,1100],["2010-06-11",3179.75,3179.75,3179.75,3179.75,100],["2010-06-14",3365.95,3365.95,3365.95,3365.95,100],["2010-06-15",3365.95,3437.56,3308.65,3437.56,9900],["2010-06-16",3437.56,3437.56,3437.56,3437.56,600],["2010-06-17",3408.92,3408.92,3294.33,3294.33,2500],["2010-06-18",3136.78,3322.98,3136.78,3322.98,1200],["2010-06-21",3294.33,3294.33,3194.07,3265.69,2600],["2010-06-22",3437.56,3437.56,3437.56,3437.56,100],["2010-06-23",3437.56,3566.47,3437.56,3437.56,6000],["2010-06-24",3480.53,3480.53,3480.53,3480.53,0],["2010-06-25",3265.69,3265.69,3251.36,3251.36,3000],["2010-06-28",3280.01,3480.53,3280.01,3466.21,1100],["2010-06-29",3437.56,3437.56,3437.56,3437.56,200],["2010-06-30",3237.04,3237.04,3208.39,3208.39,500],["2010-07-01",3222.72,3308.65,3222.72,3308.65,1700],["2010-07-02",3065.16,3065.16,3050.84,3050.84,3000],["2010-07-05",3251.36,3251.36,3251.36,3251.36,900],["2010-07-06",3194.07,3194.07,3194.07,3194.07,400],["2010-07-07",3194.07,3194.07,3194.07,3194.07,0],["2010-07-08",3294.33,3294.33,3151.1,3151.1,1600],["2010-07-09",3151.1,3222.72,3151.1,3222.72,3600],["2010-07-12",3194.07,3194.07,3007.87,3007.87,5100],["2010-07-13",3237.04,3237.04,3079.48,3237.04,900],["2010-07-14",3294.33,3294.33,3294.33,3294.33,1600],["2010-07-15",3294.33,3294.33,3294.33,3294.33,800],["2010-07-16",3280.01,3280.01,3222.72,3280.01,2100],["2010-07-19",3251.36,3251.36,3251.36,3251.36,0],["2010-07-20",3251.36,3251.36,3251.36,3251.36,1200],["2010-07-21",3151.1,3151.1,3151.1,3151.1,1700],["2010-07-22",3251.36,3251.36,3251.36,3251.36,300],["2010-07-23",3222.72,3251.36,3222.72,3251.36,2600],["2010-07-26",3179.75,3179.75,3179.75,3179.75,1600],["2010-07-27",3151.1,3151.1,3151.1,3151.1,2200],["2010-07-28",3165.42,3165.42,3165.42,3165.42,200],["2010-07-29",3179.75,3179.75,3165.42,3165.42,600],["2010-07-30",3165.42,3165.42,3165.42,3165.42,600],["2010-08-02",3222.72,3222.72,3151.1,3222.72,300],["2010-08-03",3151.1,3151.1,3007.87,3007.87,1600],["2010-08-04",3151.1,3151.1,2821.67,2821.67,9100],["2010-08-05",2993.54,2993.54,2993.54,2993.54,100],["2010-08-06",2993.54,2993.54,2993.54,2993.54,0],["2010-08-09",2821.67,2821.67,2793.02,2793.02,1000],["2010-08-10",2907.61,2907.61,2907.61,2907.61,100],["2010-08-11",2721.4,2721.4,2721.4,2721.4,1300],["2010-08-12",2850.31,2850.31,2850.31,2850.31,100],["2010-08-13",2721.4,2721.4,2721.4,2721.4,800],["2010-08-16",2721.4,2721.4,2721.4,2721.4,0],["2010-08-17",2907.61,2907.61,2535.2,2578.17,2100],["2010-08-18",2449.26,2578.17,2449.26,2449.26,1500],["2010-08-19",2506.56,2506.56,2506.56,2506.56,100],["2010-08-20",2506.56,2506.56,2506.56,2506.56,600],["2010-08-23",2678.43,2678.43,2678.43,2678.43,100],["2010-08-24",2535.2,2535.2,2520.88,2520.88,1100],["2010-08-25",2578.17,2578.17,2578.17,2578.17,200],["2010-08-26",2578.17,2578.17,2578.17,2578.17,0],["2010-08-27",2578.17,2578.17,2578.17,2578.17,0],["2010-08-30",2750.05,2750.05,2750.05,2750.05,400],["2010-08-31",2649.79,2750.05,2606.82,2750.05,4000],["2010-09-01",2721.4,2721.4,2721.4,2721.4,500],["2010-09-06",2578.17,2721.4,2578.17,2721.4,1000],["2010-09-07",2678.43,2721.4,2592.5,2664.11,1400],["2010-09-08",2492.23,2492.23,2492.23,2492.23,100],["2010-09-09",2606.82,2606.82,2463.59,2606.82,4400],["2010-09-10",2578.17,2578.17,2434.94,2434.94,4000],["2010-09-13",2506.56,2506.56,2506.56,2506.56,0],["2010-09-14",2434.94,2434.94,2377.65,2406.29,5600],["2010-09-15",2406.29,2406.29,2406.29,2406.29,0],["2010-09-16",2463.59,2463.59,2463.59,2463.59,2300],["2010-09-17",2621.14,2621.14,2621.14,2621.14,100],["2010-09-20",2578.17,2678.43,2578.17,2649.79,9400],["2010-09-21",2649.79,2649.79,2635.47,2635.47,300],["2010-09-22",2635.47,2635.47,2635.47,2635.47,0],["2010-09-23",2578.17,2578.17,2578.17,2578.17,100],["2010-09-24",2477.91,2477.91,2477.91,2477.91,1000],["2010-09-27",2477.91,2477.91,2477.91,2477.91,0],["2010-09-28",2477.91,2477.91,2477.91,2477.91,0],["2010-09-29",2477.91,2477.91,2477.91,2477.91,0],["2010-09-30",2349.0,2349.0,2349.0,2349.0,300],["2010-10-01",2506.56,2506.56,2334.68,2334.68,1700],["2010-10-04",2377.65,2377.65,2205.77,2220.09,2500],["2010-10-05",2234.42,2234.42,2177.12,2177.12,700],["2010-10-06",2148.48,2320.36,2062.54,2320.36,500],["2010-10-07",2234.42,2234.42,2234.42,2234.42,400],["2010-10-08",2220.09,2291.71,2220.09,2291.71,1100],["2010-10-11",2248.74,2248.74,2248.74,2248.74,0],["2010-10-12",2148.48,2148.48,2148.48,2148.48,100],["2010-10-13",2148.48,2148.48,2148.48,2148.48,0],["2010-10-14",2277.39,2277.39,2277.39,2277.39,100],["2010-10-15",2406.29,2406.29,2406.29,2406.29,100],["2010-10-18",2463.59,2463.59,2463.59,2463.59,100],["2010-10-19",2463.59,2463.59,2463.59,2463.59,0],["2010-10-20",2463.59,2463.59,2463.59,2463.59,0],["2010-10-21",2463.59,2463.59,2463.59,2463.59,0],["2010-10-22",2291.71,2291.71,2291.71,2291.71,500],["2010-10-25",2148.48,2148.48,2148.48,2148.48,1100],["2010-10-26",2148.48,2148.48,2148.48,2148.48,1900],["2010-10-27",2148.48,2148.48,2148.48,2148.48,0],["2010-10-28",2076.86,2076.86,2076.86,2076.86,100],["2010-10-29",2076.86,2076.86,2076.86,2076.86,0],["2010-11-01",2005.25,2005.25,2005.25,2005.25,1000],["2010-11-02",1947.95,2005.25,1947.95,2005.25,1500],["2010-11-03",1962.28,1962.28,1962.28,1962.28,0],["2010-11-04",1962.28,1962.28,1962.28,1962.28,1000],["2010-11-05",2091.18,2091.18,2091.18,2091.18,100],["2010-11-08",2005.25,2005.25,2005.25,2005.25,100],["2010-11-09",2005.25,2005.25,1876.34,2005.25,1600],["2010-11-10",2005.25,2005.25,2005.25,2005.25,300],["2010-11-11",2005.25,2005.25,2005.25,2005.25,0],["2010-11-12",1890.66,1890.66,1876.34,1876.34,2500],["2010-11-15",1890.66,1890.66,1890.66,1890.66,0],["2010-11-16",1890.66,1890.66,1890.66,1890.66,0],["2010-11-17",2005.25,2005.25,2005.25,2005.25,100],["2010-11-18",1876.34,1933.63,1876.34,1933.63,2300],["2010-11-19",1933.63,1933.63,1933.63,1933.63,1000],["2010-11-22",1933.63,1933.63,1933.63,1933.63,0],["2010-11-23",1933.63,1933.63,1933.63,1933.63,0],["2010-11-24",1933.63,1933.63,1933.63,1933.63,0],["2010-11-25",1862.01,1862.01,1862.01,1862.01,200],["2010-11-26",1862.01,1862.01,1862.01,1862.01,300],["2010-11-29",1862.01,1862.01,1862.01,1862.01,300],["2010-11-30",1990.92,1990.92,1862.01,1862.01,2200],["2010-12-01",1876.34,1876.34,1876.34,1876.34,0],["2010-12-02",1876.34,2005.25,1761.75,2005.25,4200],["2010-12-03",1904.98,1919.31,1904.98,1919.31,1100],["2010-12-06",2005.25,2005.25,2005.25,2005.25,500],["2010-12-07",1933.63,1933.63,1890.66,1890.66,1100],["2010-12-08",1962.28,1962.28,1962.28,1962.28,800],["2010-12-09",1933.63,1933.63,1933.63,1933.63,300],["2010-12-10",1933.63,1933.63,1933.63,1933.63,600],["2010-12-13",1933.63,1933.63,1933.63,1933.63,400],["2010-12-14",1876.34,1890.66,1862.01,1876.34,2600],["2010-12-15",2005.25,2005.25,2005.25,2005.25,300],["2010-12-16",1890.66,1890.66,1890.66,1890.66,3600],["2010-12-17",1933.63,1990.92,1933.63,1990.92,1900],["2010-12-20",1976.6,1976.6,1862.01,1862.01,1700],["2010-12-21",1919.31,1919.31,1919.31,1919.31,1200],["2010-12-22",1919.31,1919.31,1919.31,1919.31,0],["2010-12-23",1862.01,1862.01,1862.01,1862.01,1000],["2010-12-24",1933.63,1933.63,1933.63,1933.63,100],["2010-12-27",1933.63,1933.63,1933.63,1933.63,0],["2010-12-28",1933.63,1933.63,1933.63,1933.63,500],["2010-12-29",1933.63,1933.63,1933.63,1933.63,1000],["2010-12-30",1933.63,1933.63,1933.63,1933.63,0],["2010-12-31",2062.54,2062.54,2062.54,2062.54,2000],["2011-01-04",2148.48,2148.48,2148.48,2148.48,100],["2011-01-05",2148.48,2148.48,2148.48,2148.48,0],["2011-01-06",2148.48,2148.48,2148.48,2148.48,0],["2011-01-07",2134.15,2134.15,2134.15,2134.15,800],["2011-01-10",2134.15,2134.15,2134.15,2134.15,100],["2011-01-11",2134.15,2134.15,2134.15,2134.15,0],["2011-01-12",1990.92,1990.92,1990.92,1990.92,1000],["2011-01-13",1990.92,1990.92,1990.92,1990.92,0],["2011-01-14",1990.92,1990.92,1990.92,1990.92,300],["2011-01-17",1976.6,1976.6,1962.28,1962.28,2400],["2011-01-18",1862.01,1862.01,1862.01,1862.01,500],["2011-01-19",1933.63,1933.63,1933.63,1933.63,200],["2011-01-20",1933.63,1933.63,1933.63,1933.63,0],["2011-01-21",1933.63,1933.63,1933.63,1933.63,300],["2011-01-24",1933.63,1933.63,1933.63,1933.63,1100],["2011-01-25",1933.63,1933.63,1933.63,1933.63,0],["2011-01-26",1933.63,1933.63,1933.63,1933.63,0],["2011-01-27",1933.63,1933.63,1933.63,1933.63,1100],["2011-01-28",2062.54,2062.54,2062.54,2062.54,1000],["2011-02-08",2205.77,2205.77,2205.77,2205.77,100],["2011-02-09",2349.0,2349.0,2349.0,2349.0,5400],["2011-02-10",2506.56,2506.56,2477.91,2506.56,1800],["2011-02-11",2492.23,2492.23,2492.23,2492.23,0],["2011-02-14",2320.36,2320.36,2320.36,2320.36,900],["2011-02-15",2434.94,2434.94,2248.74,2248.74,900],["2011-02-16",2434.94,2434.94,2434.94,2434.94,100],["2011-02-17",2291.71,2291.71,2291.71,2291.71,900],["2011-02-18",2291.71,2291.71,2291.71,2291.71,0],["2011-02-21",2291.71,2291.71,2291.71,2291.71,0],["2011-02-22",2291.71,2291.71,2291.71,2291.71,0],["2011-02-23",2134.15,2134.15,2134.15,2134.15,100],["2011-02-24",2134.15,2134.15,2134.15,2134.15,0],["2011-02-25",2134.15,2134.15,2134.15,2134.15,0],["2011-02-28",2134.15,2134.15,2134.15,2134.15,0],["2011-03-01",2134.15,2134.15,2134.15,2134.15,0],["2011-03-02",2005.25,2005.25,1990.92,1990.92,3100],["2011-03-03",1919.31,1933.63,1919.31,1933.63,3900],["2011-03-04",1919.31,1919.31,1919.31,1919.31,0],["2011-03-07",1919.31,1919.31,1919.31,1919.31,0],["2011-03-08",1990.92,1990.92,1990.92,1990.92,400],["2011-03-09",1990.92,1990.92,1990.92,1990.92,0],["2011-03-10",1990.92,1990.92,1990.92,1990.92,0],["2011-03-11",2119.83,2119.83,2119.83,2119.83,600],["2011-03-14",2148.48,2248.74,2148.48,2248.74,2000],["2011-03-15",2234.42,2234.42,2234.42,2234.42,0],["2011-03-16",2148.48,2148.48,2148.48,2148.48,700],["2011-03-17",2076.86,2076.86,2076.86,2076.86,2300],["2011-03-18",2076.86,2076.86,2076.86,2076.86,0],["2011-03-21",2148.48,2148.48,2148.48,2148.48,1300],["2011-03-22",2019.57,2019.57,2005.25,2005.25,1000],["2011-03-23",2005.25,2005.25,2005.25,2005.25,200],["2011-03-24",2005.25,2005.25,2005.25,2005.25,0],["2011-03-25",2005.25,2005.25,2005.25,2005.25,0],["2011-03-28",2005.25,2005.25,2005.25,2005.25,0],["2011-03-29",2005.25,2005.25,2005.25,2005.25,0],["2011-03-30",2134.15,2134.15,2134.15,2134.15,1100],["2011-03-31",2134.15,2134.15,2134.15,2134.15,0],["2011-04-01",2134.15,2134.15,2134.15,2134.15,0],["2011-04-04",2134.15,2134.15,2134.15,2134.15,0],["2011-04-05",2134.15,2134.15,2134.15,2134.15,0],["2011-04-06",2134.15,2134.15,2134.15,2134.15,0],["2011-04-07",2134.15,2134.15,2134.15,2134.15,0],["2011-04-08",1990.92,1990.92,1990.92,1990.92,100],["2011-04-13",1990.92,1990.92,1990.92,1990.92,0],["2011-04-14",2076.86,2119.83,2076.86,2076.86,2500],["2011-04-15",2076.86,2076.86,2076.86,2076.86,1000],["2011-04-18",2076.86,2076.86,2076.86,2076.86,500],["2011-04-19",1933.63,1933.63,1933.63,1933.63,200],["2011-04-20",1804.72,1804.72,1804.72,1804.72,100],["2011-04-21",1919.31,1919.31,1919.31,1919.31,100],["2011-04-22",1919.31,1919.31,1919.31,1919.31,0],["2011-04-25",1919.31,1919.31,1919.31,1919.31,0],["2011-04-26",2033.89,2033.89,2033.89,2033.89,100],["2011-04-27",1904.98,2134.15,1904.98,2134.15,400],["2011-04-28",1904.98,2134.15,1904.98,2134.15,200],["2011-04-29",2019.57,2019.57,2019.57,2019.57,0],["2011-05-04",2019.57,2019.57,2019.57,2019.57,0],["2011-05-05",2019.57,2019.57,2019.57,2019.57,0],["2011-05-06",2005.25,2005.25,2005.25,2005.25,200],["2011-05-09",1876.34,1876.34,1876.34,1876.34,100],["2011-05-10",1933.63,1933.63,1933.63,1933.63,900],["2011-05-11",1990.92,1990.92,1990.92,1990.92,100],["2011-05-12",1990.92,1990.92,1990.92,1990.92,0],["2011-05-13",1990.92,1990.92,1990.92,1990.92,0],["2011-05-16",2005.25,2005.25,2005.25,2005.25,500],["2011-05-17",2005.25,2005.25,2005.25,2005.25,0],["2011-05-18",1990.92,1990.92,1876.34,1876.34,200],["2011-05-19",1804.72,2033.89,1804.72,1862.01,900],["2011-05-20",1990.92,1990.92,1990.92,1990.92,200],["2011-05-23",1990.92,1990.92,1990.92,1990.92,0],["2011-05-24",1933.63,2076.86,1933.63,2076.86,200],["2011-05-25",1890.66,1890.66,1876.34,1876.34,2200],["2011-05-26",1862.01,1862.01,1761.75,1761.75,400],["2011-05-27",1790.4,1790.4,1790.4,1790.4,0],["2011-05-30",1790.4,1790.4,1790.4,1790.4,0],["2011-05-31",1790.4,1790.4,1790.4,1790.4,0],["2011-06-01",1875.65,1875.65,1875.65,1875.65,500],["2011-06-02",1875.65,1875.65,1875.65,1875.65,0],["2011-06-03",1875.65,1875.65,1875.65,1875.65,200],["2011-06-06",1756.29,1995.01,1756.29,1995.01,500],["2011-06-07",1773.35,2012.07,1773.35,2012.07,1100],["2011-06-08",2131.43,2131.43,2131.43,2131.43,100],["2011-06-09",1995.01,1995.01,1995.01,1995.01,1100],["2011-06-10",1858.6,1875.65,1858.6,1875.65,1200],["2011-06-13",1773.35,1773.35,1773.35,1773.35,100],["2011-06-14",1892.71,1892.71,1892.71,1892.71,100],["2011-06-15",1892.71,1892.71,1892.71,1892.71,0],["2011-06-16",1892.71,1892.71,1892.71,1892.71,0],["2011-06-17",1807.45,1807.45,1773.35,1807.45,2400],["2011-06-20",1756.29,1756.29,1756.29,1756.29,500],["2011-06-21",1636.94,1636.94,1636.94,1636.94,400],["2011-06-22",1636.94,1636.94,1636.94,1636.94,0],["2011-06-23",1739.24,1739.24,1739.24,1739.24,100],["2011-06-24",1619.88,1858.6,1619.88,1858.6,300],["2011-06-27",1824.5,1824.5,1722.19,1722.19,500],["2011-06-28",1739.24,1739.24,1739.24,1739.24,0],["2011-06-29",1739.24,1739.24,1739.24,1739.24,0],["2011-06-30",1619.88,1773.35,1619.88,1773.35,1600],["2011-07-01",1756.29,1756.29,1756.29,1756.29,1100],["2011-07-04",1636.94,1636.94,1636.94,1636.94,200],["2011-07-05",1739.24,1739.24,1739.24,1739.24,100],["2011-07-06",1619.88,1858.6,1619.88,1858.6,300],["2011-07-07",1824.5,1824.5,1824.5,1824.5,500],["2011-07-08",1824.5,1824.5,1824.5,1824.5,0],["2011-07-11",1705.14,1943.86,1705.14,1943.86,300],["2011-07-12",1671.04,1671.04,1671.04,1671.04,300],["2011-07-13",1773.35,1773.35,1773.35,1773.35,100],["2011-07-14",1773.35,1773.35,1773.35,1773.35,0],["2011-07-15",1892.71,1892.71,1892.71,1892.71,2000],["2011-07-18",1977.96,1977.96,1977.96,1977.96,1300],["2011-07-19",1841.55,1841.55,1841.55,1841.55,1900],["2011-07-20",1722.19,1722.19,1722.19,1722.19,100],["2011-07-21",1602.83,1602.83,1602.83,1602.83,100],["2011-07-22",1705.14,1705.14,1705.14,1705.14,5700],["2011-07-25",1824.5,1824.5,1824.5,1824.5,200],["2011-07-26",1824.5,1824.5,1824.5,1824.5,0],["2011-07-27",1824.5,1824.5,1824.5,1824.5,0],["2011-07-28",1824.5,1824.5,1824.5,1824.5,500],["2011-07-29",1824.5,1824.5,1824.5,1824.5,500],["2011-08-01",1824.5,1824.5,1824.5,1824.5,0],["2011-08-02",1824.5,1824.5,1824.5,1824.5,0],["2011-08-03",1824.5,1824.5,1824.5,1824.5,0],["2011-08-04",1824.5,1824.5,1824.5,1824.5,0],["2011-08-05",1824.5,1824.5,1824.5,1824.5,0],["2011-08-08",1824.5,1824.5,1824.5,1824.5,0],["2011-08-09",1943.86,1943.86,1943.86,1943.86,7800],["2011-08-10",1943.86,1943.86,1943.86,1943.86,600],["2011-08-11",1943.86,1943.86,1943.86,1943.86,0],["2011-08-12",2063.22,2063.22,2063.22,2063.22,2000],["2011-08-15",2063.22,2063.22,2063.22,2063.22,0],["2011-08-16",2063.22,2063.22,2063.22,2063.22,0],["2011-08-17",2063.22,2063.22,2063.22,2063.22,0],["2011-08-18",1926.81,1926.81,1926.81,1926.81,2800],["2011-08-19",1926.81,1926.81,1926.81,1926.81,0],["2011-08-22",1926.81,1926.81,1926.81,1926.81,0],["2011-08-23",1926.81,1926.81,1926.81,1926.81,0],["2011-08-24",1926.81,1926.81,1926.81,1926.81,0],["2011-08-25",1926.81,1926.81,1926.81,1926.81,0],["2011-08-26",1926.81,1926.81,1926.81,1926.81,0],["2011-08-29",1960.91,1960.91,1960.91,1960.91,100],["2011-08-30",1960.91,1960.91,1960.91,1960.91,0],["2011-08-31",1960.91,1960.91,1960.91,1960.91,0],["2011-09-01",1960.91,1960.91,1960.91,1960.91,0],["2011-09-05",1960.91,1960.91,1960.91,1960.91,0],["2011-09-06",1824.5,1824.5,1824.5,1824.5,200],["2011-09-07",1824.5,1824.5,1824.5,1824.5,0],["2011-09-08",1739.24,1739.24,1739.24,1739.24,200],["2011-09-09",1739.24,1739.24,1739.24,1739.24,0],["2011-09-12",1619.88,1619.88,1619.88,1619.88,100],["2011-09-13",1619.88,1619.88,1619.88,1619.88,0],["2011-09-14",1619.88,1619.88,1619.88,1619.88,0],["2011-09-15",1722.19,1722.19,1722.19,1722.19,100],["2011-09-16",1602.83,1602.83,1602.83,1602.83,100],["2011-09-19",1602.83,1602.83,1602.83,1602.83,0],["2011-09-20",1705.14,1705.14,1705.14,1705.14,100],["2011-09-21",1824.5,1824.5,1824.5,1824.5,200],["2011-09-22",1943.86,1943.86,1705.14,1705.14,200],["2011-09-23",1824.5,1824.5,1824.5,1824.5,0],["2011-09-26",1943.86,1943.86,1722.19,1722.19,300],["2011-09-27",1875.65,1875.65,1875.65,1875.65,0],["2011-09-28",1875.65,1875.65,1875.65,1875.65,0],["2011-09-29",1875.65,1875.65,1875.65,1875.65,0],["2011-09-30",1960.91,1960.91,1960.91,1960.91,100],["2011-10-03",1960.91,1960.91,1960.91,1960.91,0],["2011-10-04",1960.91,1960.91,1960.91,1960.91,0],["2011-10-05",1960.91,1960.91,1960.91,1960.91,0],["2011-10-06",1960.91,1960.91,1960.91,1960.91,0],["2011-10-07",1960.91,1960.91,1960.91,1960.91,0],["2011-10-10",1960.91,1960.91,1960.91,1960.91,0],["2011-10-11",1960.91,1960.91,1960.91,1960.91,0],["2011-10-12",1960.91,1960.91,1960.91,1960.91,0],["2011-10-13",1960.91,1960.91,1960.91,1960.91,0],["2011-10-14",1960.91,1960.91,1960.91,1960.91,0],["2011-10-17",1960.91,1960.91,1960.91,1960.91,0],["2011-10-18",1960.91,1960.91,1960.91,1960.91,0],["2011-10-19",1960.91,1960.91,1960.91,1960.91,0],["2011-10-20",1960.91,1960.91,1960.91,1960.91,0],["2011-10-21",1960.91,1960.91,1960.91,1960.91,0],["2011-10-24",1960.91,1960.91,1960.91,1960.91,0],["2011-10-25",1960.91,1960.91,1960.91,1960.91,0],["2011-10-26",1960.91,1960.91,1960.91,1960.91,0],["2011-10-27",1960.91,1960.91,1960.91,1960.91,0],["2011-10-28",1960.91,1960.91,1960.91,1960.91,0],["2011-10-31",1892.71,1892.71,1892.71,1892.71,1000],["2011-11-01",1892.71,1892.71,1892.71,1892.71,0],["2011-11-02",1892.71,1892.71,1892.71,1892.71,0],["2011-11-03",1892.71,1892.71,1892.71,1892.71,0],["2011-11-04",1773.35,1773.35,1773.35,1773.35,100],["2011-11-07",1773.35,1773.35,1773.35,1773.35,0],["2011-11-08",1790.4,1790.4,1790.4,1790.4,200],["2011-11-09",1790.4,1790.4,1790.4,1790.4,0],["2011-11-10",1790.4,1790.4,1790.4,1790.4,0],["2011-11-11",1688.09,1688.09,1688.09,1688.09,100],["2011-11-14",1688.09,1688.09,1688.09,1688.09,0],["2011-11-15",1688.09,1688.09,1688.09,1688.09,0],["2011-11-16",1688.09,1688.09,1688.09,1688.09,0],["2011-11-17",1688.09,1688.09,1688.09,1688.09,0],["2011-11-18",1688.09,1688.09,1688.09,1688.09,0],["2011-11-21",1688.09,1688.09,1688.09,1688.09,0],["2011-11-22",1688.09,1688.09,1688.09,1688.09,0],["2011-11-23",1688.09,1688.09,1688.09,1688.09,0],["2011-11-24",1688.09,1688.09,1688.09,1688.09,0],["2011-11-25",1688.09,1688.09,1688.09,1688.09,0],["2011-11-28",1688.09,1688.09,1688.09,1688.09,0],["2011-11-29",1688.09,1688.09,1688.09,1688.09,0],["2011-11-30",1688.09,1688.09,1688.09,1688.09,0],["2011-12-01",1688.09,1688.09,1688.09,1688.09,0],["2011-12-02",1688.09,1688.09,1688.09,1688.09,400],["2011-12-05",1688.09,1688.09,1688.09,1688.09,0],["2011-12-06",1688.09,1688.09,1688.09,1688.09,0],["2011-12-07",1688.09,1688.09,1688.09,1688.09,0],["2011-12-08",1688.09,1688.09,1688.09,1688.09,0],["2011-12-09",1688.09,1688.09,1688.09,1688.09,1000],["2011-12-12",1688.09,1688.09,1688.09,1688.09,0],["2011-12-13",1739.24,1739.24,1739.24,1739.24,300],["2011-12-14",1739.24,1739.24,1739.24,1739.24,0],["2011-12-15",1739.24,1739.24,1739.24,1739.24,0],["2011-12-16",1739.24,1739.24,1739.24,1739.24,0],["2011-12-19",1739.24,1739.24,1739.24,1739.24,0],["2011-12-20",1739.24,1739.24,1739.24,1739.24,0],["2011-12-21",1739.24,1739.24,1739.24,1739.24,0],["2011-12-22",1739.24,1739.24,1739.24,1739.24,0],["2011-12-23",1739.24,1739.24,1739.24,1739.24,0],["2011-12-26",1739.24,1739.24,1739.24,1739.24,0],["2011-12-27",1739.24,1739.24,1739.24,1739.24,0],["2011-12-28",1739.24,1739.24,1739.24,1739.24,0],["2011-12-29",1739.24,1739.24,1739.24,1739.24,0],["2011-12-30",1739.24,1739.24,1739.24,1739.24,0],["2012-01-03",1739.24,1739.24,1739.24,1739.24,0],["2012-01-04",1739.24,1739.24,1739.24,1739.24,0],["2012-01-05",1739.24,1739.24,1739.24,1739.24,0],["2012-01-06",1739.24,1739.24,1739.24,1739.24,0],["2012-01-09",1739.24,1739.24,1739.24,1739.24,0],["2012-01-10",1739.24,1739.24,1739.24,1739.24,0],["2012-01-11",1739.24,1739.24,1739.24,1739.24,0],["2012-01-12",1739.24,1739.24,1739.24,1739.24,0],["2012-01-13",1858.6,1858.6,1858.6,1858.6,100],["2012-01-16",1858.6,1858.6,1858.6,1858.6,0],["2012-01-17",1858.6,1858.6,1858.6,1858.6,0],["2012-01-18",1858.6,1858.6,1858.6,1858.6,0],["2012-01-19",1858.6,1858.6,1858.6,1858.6,0],["2012-01-20",1858.6,1858.6,1858.6,1858.6,0],["2012-01-30",1858.6,1858.6,1858.6,1858.6,0],["2012-01-31",1858.6,1858.6,1858.6,1858.6,0],["2012-02-01",1858.6,1858.6,1858.6,1858.6,0],["2012-02-02",1858.6,1858.6,1858.6,1858.6,0],["2012-02-03",1858.6,1858.6,1858.6,1858.6,0],["2012-02-06",1875.65,1875.65,1875.65,1875.65,200],["2012-02-07",1875.65,1875.65,1875.65,1875.65,0],["2012-02-08",1875.65,1875.65,1875.65,1875.65,0],["2012-02-09",1875.65,1875.65,1875.65,1875.65,0],["2012-02-10",1875.65,1875.65,1875.65,1875.65,0],["2012-02-13",1875.65,1875.65,1875.65,1875.65,0],["2012-02-14",1875.65,1875.65,1875.65,1875.65,0],["2012-02-15",1875.65,1875.65,1875.65,1875.65,0],["2012-02-16",1875.65,1875.65,1875.65,1875.65,0],["2012-02-17",1875.65,1875.65,1875.65,1875.65,0],["2012-02-20",1875.65,1875.65,1875.65,1875.65,0],["2012-02-21",1875.65,1875.65,1875.65,1875.65,0],["2012-02-22",1875.65,1875.65,1875.65,1875.65,0],["2012-02-23",1875.65,1875.65,1875.65,1875.65,0],["2012-02-24",1875.65,1875.65,1875.65,1875.65,0],["2012-02-27",1875.65,1875.65,1875.65,1875.65,0],["2012-02-28",1875.65,1875.65,1875.65,1875.65,800],["2012-02-29",1790.4,1790.4,1790.4,1790.4,1100],["2012-03-01",1790.4,1790.4,1790.4,1790.4,0],["2012-03-02",1790.4,1790.4,1790.4,1790.4,0],["2012-03-05",1909.76,1909.76,1909.76,1909.76,100],["2012-03-06",1909.76,1909.76,1909.76,1909.76,0],["2012-03-07",1909.76,1909.76,1909.76,1909.76,0],["2012-03-08",1909.76,1909.76,1909.76,1909.76,0],["2012-03-09",1824.5,1824.5,1824.5,1824.5,200],["2012-03-12",1824.5,1824.5,1824.5,1824.5,0],["2012-03-13",1824.5,1824.5,1824.5,1824.5,0],["2012-03-14",1824.5,1824.5,1824.5,1824.5,0],["2012-03-15",1824.5,1824.5,1824.5,1824.5,0],["2012-03-16",1892.71,1892.71,1892.71,1892.71,1100],["2012-03-19",1892.71,1892.71,1892.71,1892.71,0],["2012-03-20",1892.71,1892.71,1892.71,1892.71,0],["2012-03-21",1892.71,1892.71,1892.71,1892.71,0],["2012-03-22",1926.81,1926.81,1926.81,1926.81,500],["2012-03-23",1926.81,1926.81,1926.81,1926.81,0],["2012-03-26",1926.81,1926.81,1926.81,1926.81,0],["2012-03-27",2046.17,2046.17,2046.17,2046.17,500],["2012-03-28",2046.17,2046.17,2046.17,2046.17,0],["2012-03-29",2046.17,2046.17,2046.17,2046.17,0],["2012-03-30",2046.17,2046.17,2046.17,2046.17,0],["2012-04-03",1926.81,1926.81,1926.81,1926.81,100],["2012-04-04",1943.86,1960.91,1943.86,1960.91,1100],["2012-04-05",1995.01,1995.01,1995.01,1995.01,600],["2012-04-06",1995.01,1995.01,1995.01,1995.01,0],["2012-04-09",1995.01,1995.01,1995.01,1995.01,0],["2012-04-10",1995.01,1995.01,1995.01,1995.01,0],["2012-04-11",2046.17,2046.17,2046.17,2046.17,2000],["2012-04-12",2046.17,2046.17,2046.17,2046.17,0],["2012-04-13",2080.27,2080.27,2080.27,2080.27,400],["2012-04-16",2080.27,2080.27,2080.27,2080.27,0],["2012-04-17",2097.32,2097.32,2097.32,2097.32,300],["2012-04-18",2097.32,2097.32,2097.32,2097.32,500],["2012-04-19",2114.37,2114.37,2114.37,2114.37,500],["2012-04-20",2114.37,2114.37,2114.37,2114.37,0],["2012-04-23",2114.37,2114.37,2114.37,2114.37,300],["2012-04-24",2114.37,2114.37,2114.37,2114.37,0],["2012-04-25",2131.43,2131.43,2131.43,2131.43,500],["2012-04-26",2131.43,2131.43,2131.43,2131.43,0],["2012-04-27",2131.43,2131.43,2131.43,2131.43,100],["2012-05-02",2131.43,2131.43,2131.43,2131.43,0],["2012-05-03",2131.43,2131.43,2131.43,2131.43,0],["2012-05-04",2131.43,2131.43,2131.43,2131.43,900],["2012-05-07",2216.68,2267.84,2216.68,2267.84,1000],["2012-05-08",2421.3,2421.3,2421.3,2421.3,1300],["2012-05-09",2574.76,2574.76,2574.76,2574.76,1100],["2012-05-10",2557.71,2557.71,2557.71,2557.71,2000],["2012-05-11",2642.97,2677.07,2557.71,2557.71,2600],["2012-05-14",2557.71,2574.76,2557.71,2557.71,4800],["2012-05-15",2540.66,2540.66,2540.66,2540.66,4100],["2012-05-16",2591.81,2694.12,2523.61,2694.12,2900],["2012-05-17",2660.02,2660.02,2660.02,2660.02,300],["2012-05-18",2506.56,2506.56,2489.51,2489.51,5000],["2012-05-21",2660.02,2660.02,2336.04,2336.04,400],["2012-05-22",2336.04,2336.04,2336.04,2336.04,2000],["2012-05-23",2336.04,2336.04,2336.04,2336.04,0],["2012-05-24",2353.09,2489.51,2353.09,2489.51,1800],["2012-05-25",2318.99,2557.71,2318.99,2557.71,400],["2012-05-28",2591.81,2608.87,2591.81,2608.87,1200],["2012-05-29",2648.1,2648.1,2648.1,2648.1,100],["2012-05-30",2648.1,2648.1,2648.1,2648.1,0],["2012-05-31",2648.1,2648.1,2648.1,2648.1,0],["2012-06-01",2471.56,2471.56,2471.56,2471.56,300],["2012-06-04",2471.56,2471.56,2471.56,2471.56,0],["2012-06-05",2334.25,2334.25,2334.25,2334.25,100],["2012-06-06",2334.25,2334.25,2334.25,2334.25,0],["2012-06-07",2451.94,2451.94,2451.94,2451.94,100],["2012-06-08",2451.94,2451.94,2451.94,2451.94,0],["2012-06-11",2530.4,2530.4,2530.4,2530.4,100],["2012-06-12",2353.86,2569.63,2353.86,2569.63,600],["2012-06-13",2569.63,2569.63,2569.63,2569.63,0],["2012-06-14",2569.63,2569.63,2569.63,2569.63,0],["2012-06-15",2569.63,2569.63,2569.63,2569.63,0],["2012-06-18",2393.09,2393.09,2393.09,2393.09,100],["2012-06-19",2236.17,2236.17,2236.17,2236.17,100],["2012-06-20",2118.48,2118.48,2098.86,2098.86,700],["2012-06-21",2098.86,2098.86,2098.86,2098.86,0],["2012-06-22",1961.55,1961.55,1961.55,1961.55,200],["2012-06-25",1961.55,1961.55,1961.55,1961.55,0],["2012-06-26",1961.55,1961.55,1961.55,1961.55,0],["2012-06-27",1961.55,1961.55,1961.55,1961.55,1000],["2012-06-28",1961.55,1961.55,1961.55,1961.55,0],["2012-06-29",2098.86,2098.86,1824.24,1824.24,600],["2012-07-02",1824.24,1824.24,1824.24,1824.24,0],["2012-07-03",1941.94,1941.94,1941.94,1941.94,400],["2012-07-04",2000.78,2000.78,2000.78,2000.78,500],["2012-07-05",2000.78,2000.78,2000.78,2000.78,0],["2012-07-06",1883.09,1883.09,1883.09,1883.09,100],["2012-07-09",1883.09,1883.09,1883.09,1883.09,0],["2012-07-10",1883.09,1883.09,1883.09,1883.09,0],["2012-07-11",1883.09,1883.09,1883.09,1883.09,0],["2012-07-12",1883.09,1883.09,1883.09,1883.09,0],["2012-07-13",1883.09,1883.09,1883.09,1883.09,0],["2012-07-16",1883.09,1883.09,1883.09,1883.09,0],["2012-07-17",1883.09,1883.09,1883.09,1883.09,0],["2012-07-18",1883.09,1883.09,1883.09,1883.09,0],["2012-07-19",1883.09,1883.09,1883.09,1883.09,0],["2012-07-20",1961.55,1961.55,1961.55,1961.55,1000],["2012-07-23",1961.55,1961.55,1961.55,1961.55,0],["2012-07-24",1941.94,1941.94,1941.94,1941.94,800],["2012-07-25",1941.94,1941.94,1941.94,1941.94,0],["2012-07-26",1941.94,1941.94,1941.94,1941.94,0],["2012-07-27",1941.94,1941.94,1941.94,1941.94,0],["2012-07-30",1941.94,1941.94,1941.94,1941.94,0],["2012-07-31",1941.94,1941.94,1941.94,1941.94,30],["2012-08-01",1941.94,1941.94,1941.94,1941.94,0],["2012-08-02",1941.94,1941.94,1941.94,1941.94,0],["2012-08-03",1941.94,1941.94,1941.94,1941.94,0],["2012-08-06",1981.17,1981.17,1961.55,1961.55,400],["2012-08-07",1961.55,1961.55,1961.55,1961.55,0],["2012-08-08",1961.55,1961.55,1961.55,1961.55,0],["2012-08-09",1961.55,1961.55,1961.55,1961.55,0],["2012-08-10",1961.55,1961.55,1961.55,1961.55,0],["2012-08-13",1961.55,1961.55,1961.55,1961.55,0],["2012-08-14",1961.55,1961.55,1961.55,1961.55,0],["2012-08-15",1961.55,1961.55,1961.55,1961.55,0],["2012-08-16",1961.55,1961.55,1961.55,1961.55,0],["2012-08-17",1961.55,1961.55,1961.55,1961.55,0],["2012-08-20",1961.55,1961.55,1961.55,1961.55,0],["2012-08-21",1961.55,1961.55,1961.55,1961.55,0],["2012-08-22",1961.55,1961.55,1961.55,1961.55,0],["2012-08-23",2040.01,2040.01,2040.01,2040.01,100],["2012-08-24",2157.71,2157.71,2157.71,2157.71,800],["2012-08-27",2157.71,2157.71,2157.71,2157.71,0],["2012-08-28",2157.71,2157.71,2157.71,2157.71,0],["2012-08-29",2196.94,2196.94,2196.94,2196.94,500],["2012-08-30",2196.94,2196.94,2196.94,2196.94,0],["2012-08-31",2196.94,2196.94,2196.94,2196.94,0],["2012-09-04",2196.94,2196.94,2196.94,2196.94,0],["2012-09-05",2216.55,2216.55,2216.55,2216.55,500],["2012-09-06",2216.55,2216.55,2216.55,2216.55,500],["2012-09-07",2353.86,2353.86,2353.86,2353.86,100],["2012-09-10",2353.86,2353.86,2353.86,2353.86,7],["2012-09-11",2353.86,2353.86,2353.86,2353.86,0],["2012-09-12",2353.86,2353.86,2353.86,2353.86,0],["2012-09-13",2353.86,2353.86,2353.86,2353.86,0],["2012-09-14",2353.86,2353.86,2353.86,2353.86,0],["2012-09-17",2275.4,2275.4,2275.4,2275.4,100],["2012-09-18",2236.17,2236.17,2236.17,2236.17,500],["2012-09-19",2236.17,2236.17,2236.17,2236.17,0],["2012-09-20",2236.17,2236.17,2236.17,2236.17,0],["2012-09-21",2157.71,2157.71,2157.71,2157.71,5500],["2012-09-24",2196.94,2196.94,2157.71,2157.71,2000],["2012-09-25",2157.71,2157.71,2157.71,2157.71,0],["2012-09-26",2157.71,2157.71,2157.71,2157.71,0],["2012-09-27",2157.71,2157.71,2157.71,2157.71,0],["2012-09-28",2157.71,2157.71,2157.71,2157.71,0],["2012-10-01",2157.71,2157.71,2157.71,2157.71,0],["2012-10-02",2177.32,2177.32,2177.32,2177.32,3300],["2012-10-03",2157.71,2157.71,2157.71,2157.71,3000],["2012-10-04",2157.71,2157.71,2157.71,2157.71,200],["2012-10-05",2157.71,2157.71,2157.71,2157.71,0],["2012-10-08",2157.71,2157.71,2157.71,2157.71,0],["2012-10-09",2157.71,2157.71,2157.71,2157.71,0],["2012-10-10",2177.32,2177.32,2177.32,2177.32,200],["2012-10-11",2177.32,2177.32,2177.32,2177.32,0],["2012-10-12",2177.32,2177.32,2177.32,2177.32,0],["2012-10-15",2177.32,2177.32,2177.32,2177.32,0],["2012-10-16",2177.32,2177.32,2177.32,2177.32,0],["2012-10-17",2177.32,2177.32,2177.32,2177.32,0],["2012-10-18",2177.32,2177.32,2177.32,2177.32,0],["2012-10-19",2177.32,2177.32,2177.32,2177.32,0],["2012-10-22",2216.55,2216.55,2216.55,2216.55,100],["2012-10-23",2216.55,2216.55,2216.55,2216.55,0],["2012-10-24",2216.55,2216.55,2216.55,2216.55,0],["2012-10-25",2216.55,2216.55,2216.55,2216.55,0],["2012-10-26",2216.55,2216.55,2216.55,2216.55,0],["2012-10-29",2216.55,2216.55,2216.55,2216.55,0],["2012-10-30",2216.55,2216.55,2216.55,2216.55,0],["2012-10-31",2216.55,2216.55,2216.55,2216.55,0],["2012-11-01",2216.55,2216.55,2216.55,2216.55,0],["2012-11-02",2216.55,2216.55,2216.55,2216.55,0],["2012-11-05",2079.25,2079.25,2079.25,2079.25,1000],["2012-11-06",1941.94,1941.94,1941.94,1941.94,200],["2012-11-07",1843.86,1843.86,1843.86,1843.86,200],["2012-11-08",1843.86,1843.86,1843.86,1843.86,0],["2012-11-09",1961.55,1961.55,1961.55,1961.55,1100],["2012-11-12",1961.55,1961.55,1961.55,1961.55,0],["2012-11-13",1961.55,1961.55,1961.55,1961.55,0],["2012-11-14",1961.55,1961.55,1961.55,1961.55,300],["2012-11-15",1961.55,1961.55,1961.55,1961.55,0],["2012-11-16",1961.55,1961.55,1961.55,1961.55,0],["2012-11-19",1824.24,1824.24,1824.24,1824.24,300],["2012-11-20",1706.55,1706.55,1706.55,1706.55,200],["2012-11-21",1608.47,1608.47,1608.47,1608.47,200],["2012-11-22",1530.01,1530.01,1530.01,1530.01,200],["2012-11-23",1530.01,1530.01,1530.01,1530.01,0],["2012-11-26",1530.01,1530.01,1530.01,1530.01,0],["2012-11-27",1628.09,1628.09,1451.55,1451.55,300],["2012-11-28",1451.55,1451.55,1451.55,1451.55,0],["2012-11-29",1451.55,1451.55,1451.55,1451.55,0],["2012-11-30",1451.55,1451.55,1451.55,1451.55,0],["2012-12-03",1451.55,1451.55,1451.55,1451.55,0],["2012-12-04",1549.63,1549.63,1549.63,1549.63,100],["2012-12-05",1549.63,1549.63,1549.63,1549.63,0],["2012-12-06",1549.63,1549.63,1549.63,1549.63,0],["2012-12-07",1451.55,1451.55,1451.55,1451.55,300],["2012-12-10",1451.55,1451.55,1451.55,1451.55,0],["2012-12-11",1451.55,1451.55,1451.55,1451.55,0],["2012-12-12",1451.55,1451.55,1451.55,1451.55,0],["2012-12-13",1451.55,1451.55,1451.55,1451.55,0],["2012-12-14",1451.55,1451.55,1451.55,1451.55,0],["2012-12-17",1549.63,1549.63,1549.63,1549.63,1500],["2012-12-18",1549.63,1549.63,1549.63,1549.63,0],["2012-12-19",1549.63,1549.63,1549.63,1549.63,0],["2012-12-20",1549.63,1549.63,1549.63,1549.63,0],["2012-12-21",1549.63,1549.63,1549.63,1549.63,0],["2012-12-24",1549.63,1549.63,1549.63,1549.63,0],["2012-12-25",1549.63,1549.63,1549.63,1549.63,0],["2012-12-26",1549.63,1549.63,1549.63,1549.63,0],["2012-12-27",1549.63,1549.63,1549.63,1549.63,0],["2012-12-28",1647.7,1647.7,1647.7,1647.7,200],["2013-01-02",1647.7,1647.7,1647.7,1647.7,0],["2013-01-03",1647.7,1647.7,1647.7,1647.7,0],["2013-01-04",1647.7,1647.7,1647.7,1647.7,0],["2013-01-07",1647.7,1647.7,1647.7,1647.7,0],["2013-01-08",1647.7,1647.7,1647.7,1647.7,0],["2013-01-09",1647.7,1647.7,1647.7,1647.7,0],["2013-01-10",1647.7,1647.7,1647.7,1647.7,0],["2013-01-11",1647.7,1647.7,1647.7,1647.7,0],["2013-01-14",1745.78,1745.78,1745.78,1745.78,800],["2013-01-15",1745.78,1745.78,1745.78,1745.78,0],["2013-01-16",1745.78,1745.78,1745.78,1745.78,0],["2013-01-17",1745.78,1745.78,1745.78,1745.78,0],["2013-01-18",1745.78,1745.78,1745.78,1745.78,0],["2013-01-21",1745.78,1745.78,1745.78,1745.78,0],["2013-01-22",1745.78,1745.78,1745.78,1745.78,0],["2013-01-23",1902.71,1902.71,1902.71,1902.71,200],["2013-01-24",1902.71,1902.71,1902.71,1902.71,50],["2013-01-25",1902.71,1902.71,1902.71,1902.71,0],["2013-01-28",2059.63,2079.25,2059.63,2079.25,600],["2013-01-29",2275.4,2275.4,2275.4,2275.4,2200],["2013-01-30",2275.4,2275.4,2275.4,2275.4,0],["2013-01-31",2275.4,2275.4,2275.4,2275.4,0],["2013-02-01",2157.71,2157.71,2157.71,2157.71,200],["2013-02-04",2157.71,2157.71,2157.71,2157.71,0],["2013-02-05",2157.71,2157.71,2157.71,2157.71,0],["2013-02-06",2157.71,2157.71,2157.71,2157.71,100],["2013-02-07",2157.71,2157.71,2157.71,2157.71,0],["2013-02-08",2157.71,2157.71,2157.71,2157.71,0],["2013-02-18",2157.71,2157.71,2157.71,2157.71,0],["2013-02-19",2353.86,2353.86,2353.86,2353.86,3500],["2013-02-20",2353.86,2353.86,2353.86,2353.86,50],["2013-02-21",2353.86,2353.86,2353.86,2353.86,0],["2013-02-22",2353.86,2353.86,2353.86,2353.86,0],["2013-02-25",2353.86,2353.86,2353.86,2353.86,0],["2013-02-26",2353.86,2353.86,2353.86,2353.86,0],["2013-02-27",2353.86,2353.86,2353.86,2353.86,0],["2013-02-28",2353.86,2353.86,2353.86,2353.86,0],["2013-03-01",2353.86,2353.86,2353.86,2353.86,0],["2013-03-04",2353.86,2353.86,2353.86,2353.86,0],["2013-03-05",2118.48,2118.48,2118.48,2118.48,100],["2013-03-06",2118.48,2118.48,2118.48,2118.48,0],["2013-03-07",2118.48,2118.48,2118.48,2118.48,0],["2013-03-08",2118.48,2118.48,2118.48,2118.48,0],["2013-03-11",2118.48,2118.48,2118.48,2118.48,0],["2013-03-12",2314.63,2314.63,2314.63,2314.63,2300],["2013-03-13",2314.63,2314.63,2314.63,2314.63,0],["2013-03-14",2314.63,2314.63,2314.63,2314.63,0],["2013-03-15",2314.63,2314.63,2314.63,2314.63,0],["2013-03-18",2314.63,2314.63,2314.63,2314.63,0],["2013-03-19",2314.63,2314.63,2314.63,2314.63,0],["2013-03-20",2314.63,2314.63,2314.63,2314.63,0],["2013-03-21",2314.63,2314.63,2314.63,2314.63,0],["2013-03-22",2314.63,2314.63,2314.63,2314.63,0],["2013-03-25",2314.63,2314.63,2314.63,2314.63,0],["2013-03-26",2314.63,2314.63,2314.63,2314.63,0],["2013-03-27",2314.63,2314.63,2314.63,2314.63,0],["2013-03-28",2314.63,2314.63,2314.63,2314.63,0],["2013-03-29",2314.63,2314.63,2314.63,2314.63,0],["2013-04-01",2314.63,2314.63,2314.63,2314.63,0],["2013-04-02",2314.63,2314.63,2314.63,2314.63,0],["2013-04-03",2432.33,2432.33,2432.33,2432.33,2300],["2013-04-04",2667.71,2667.71,2667.71,2667.71,100],["2013-04-05",2667.71,2667.71,2667.71,2667.71,0],["2013-04-08",2667.71,2667.71,2667.71,2667.71,0],["2013-04-09",2667.71,2667.71,2667.71,2667.71,0],["2013-04-10",2667.71,2667.71,2667.71,2667.71,0],["2013-04-11",2667.71,2667.71,2667.71,2667.71,0],["2013-04-12",2412.71,2412.71,2412.71,2412.71,100],["2013-04-15",2412.71,2412.71,2412.71,2412.71,0],["2013-04-16",2412.71,2412.71,2412.71,2412.71,0],["2013-04-17",2648.1,2648.1,2648.1,2648.1,100],["2013-04-18",2648.1,2648.1,2648.1,2648.1,0],["2013-04-22",2648.1,2648.1,2648.1,2648.1,0],["2013-04-23",2648.1,2648.1,2648.1,2648.1,0],["2013-04-24",2648.1,2648.1,2648.1,2648.1,0],["2013-04-25",2648.1,2648.1,2648.1,2648.1,0],["2013-04-26",2648.1,2648.1,2648.1,2648.1,0],["2013-05-02",2648.1,2648.1,2648.1,2648.1,0],["2013-05-03",2569.63,2569.63,2569.63,2569.63,500],["2013-05-06",2569.63,2569.63,2569.63,2569.63,53],["2013-05-07",2569.63,2569.63,2569.63,2569.63,0],["2013-05-08",2569.63,2569.63,2569.63,2569.63,0],["2013-05-09",2569.63,2569.63,2569.63,2569.63,0],["2013-05-10",2569.63,2569.63,2569.63,2569.63,0],["2013-05-13",2569.63,2569.63,2569.63,2569.63,0],["2013-05-14",2648.1,2648.1,2648.1,2648.1,100],["2013-05-15",2648.1,2648.1,2648.1,2648.1,0],["2013-05-16",2687.33,2746.17,2687.33,2746.17,1900],["2013-05-17",2746.17,2746.17,2746.17,2746.17,300],["2013-05-20",2746.17,2746.17,2746.17,2746.17,0],["2013-05-21",2746.17,2746.17,2746.17,2746.17,0],["2013-05-22",2746.17,2746.17,2746.17,2746.17,0],["2013-05-23",2746.17,2746.17,2746.17,2746.17,0],["2013-05-24",2746.17,2746.17,2746.17,2746.17,0],["2013-05-27",2746.17,2746.17,2746.17,2746.17,0],["2013-05-28",2746.17,2746.17,2746.17,2746.17,300],["2013-05-29",2746.17,2746.17,2746.17,2746.17,0],["2013-05-30",2746.17,2746.17,2746.17,2746.17,0],["2013-05-31",2746.17,2746.17,2746.17,2746.17,0],["2013-06-03",2746.17,2746.17,2746.17,2746.17,0],["2013-06-04",2746.17,2746.17,2746.17,2746.17,0],["2013-06-05",2746.17,2746.17,2746.17,2746.17,0],["2013-06-06",2746.17,2746.17,2746.17,2746.17,0],["2013-06-07",2856.02,2856.02,2856.02,2856.02,100],["2013-06-10",2856.02,2856.02,2856.02,2856.02,0],["2013-06-11",2856.02,2856.02,2856.02,2856.02,0],["2013-06-12",2856.02,2856.02,2856.02,2856.02,0],["2013-06-13",2834.05,2834.05,2834.05,2834.05,1700],["2013-06-14",2834.05,2834.05,2834.05,2834.05,0],["2013-06-17",2834.05,2834.05,2834.05,2834.05,0],["2013-06-18",2834.05,2834.05,2834.05,2834.05,0],["2013-06-19",2834.05,2834.05,2834.05,2834.05,0],["2013-06-20",2834.05,2834.05,2834.05,2834.05,0],["2013-06-21",2834.05,2834.05,2834.05,2834.05,0],["2013-06-24",2834.05,2834.05,2834.05,2834.05,0],["2013-06-25",2834.05,2834.05,2834.05,2834.05,0],["2013-06-26",2834.05,2834.05,2834.05,2834.05,0],["2013-06-27",2834.05,2834.05,2834.05,2834.05,0],["2013-06-28",2746.17,2746.17,2746.17,2746.17,3700],["2013-07-01",2746.17,2746.17,2746.17,2746.17,0],["2013-07-02",2746.17,2746.17,2746.17,2746.17,0],["2013-07-03",2746.17,2746.17,2746.17,2746.17,0],["2013-07-04",2746.17,2746.17,2746.17,2746.17,0],["2013-07-05",2746.17,2746.17,2746.17,2746.17,3000],["2013-07-08",2746.17,2746.17,2746.17,2746.17,4900],["2013-07-09",2746.17,2746.17,2746.17,2746.17,0],["2013-07-10",2746.17,2746.17,2746.17,2746.17,0],["2013-07-11",2636.33,2636.33,2636.33,2636.33,5000],["2013-07-12",2526.48,2526.48,2526.48,2526.48,5100],["2013-07-15",2526.48,2526.48,2526.48,2526.48,0],["2013-07-16",2526.48,2526.48,2526.48,2526.48,0],["2013-07-17",2526.48,2526.48,2526.48,2526.48,0],["2013-07-18",2526.48,2526.48,2526.48,2526.48,0],["2013-07-19",2526.48,2526.48,2526.48,2526.48,0],["2013-07-22",2526.48,2526.48,2526.48,2526.48,0],["2013-07-23",2526.48,2526.48,2526.48,2526.48,0],["2013-07-24",2526.48,2526.48,2526.48,2526.48,0],["2013-07-25",2526.48,2526.48,2526.48,2526.48,0],["2013-07-26",2526.48,2526.48,2526.48,2526.48,85],["2013-07-29",2526.48,2526.48,2526.48,2526.48,0],["2013-07-30",2526.48,2526.48,2526.48,2526.48,0],["2013-07-31",2526.48,2526.48,2526.48,2526.48,0],["2013-08-01",2526.48,2526.48,2526.48,2526.48,0],["2013-08-02",2526.48,2526.48,2526.48,2526.48,0],["2013-08-05",2526.48,2526.48,2526.48,2526.48,0],["2013-08-06",2526.48,2526.48,2526.48,2526.48,0],["2013-08-07",2284.82,2284.82,2284.82,2284.82,500],["2013-08-08",2284.82,2284.82,2284.82,2284.82,0],["2013-08-09",2284.82,2284.82,2284.82,2284.82,0],["2013-08-12",2284.82,2284.82,2284.82,2284.82,0],["2013-08-13",2284.82,2284.82,2284.82,2284.82,0],["2013-08-14",2284.82,2284.82,2284.82,2284.82,0],["2013-08-15",2284.82,2284.82,2284.82,2284.82,0],["2013-08-16",2284.82,2284.82,2284.82,2284.82,0],["2013-08-19",2284.82,2284.82,2284.82,2284.82,0],["2013-08-20",2284.82,2284.82,2284.82,2284.82,0],["2013-08-21",2284.82,2284.82,2284.82,2284.82,0],["2013-08-22",2284.82,2284.82,2284.82,2284.82,0],["2013-08-23",2284.82,2284.82,2284.82,2284.82,0],["2013-08-26",2284.82,2284.82,2284.82,2284.82,0],["2013-08-27",2284.82,2284.82,2284.82,2284.82,0],["2013-08-28",2284.82,2284.82,2284.82,2284.82,0],["2013-08-29",2284.82,2284.82,2284.82,2284.82,0],["2013-08-30",2284.82,2284.82,2284.82,2284.82,0],["2013-09-03",2284.82,2284.82,2284.82,2284.82,0],["2013-09-04",2284.82,2284.82,2284.82,2284.82,0],["2013-09-05",2284.82,2284.82,2284.82,2284.82,0],["2013-09-06",2284.82,2284.82,2284.82,2284.82,0],["2013-09-09",2065.12,2065.12,2065.12,2065.12,100],["2013-09-10",2196.94,2196.94,1867.4,1867.4,1500],["2013-09-11",1867.4,1867.4,1867.4,1867.4,0],["2013-09-12",1867.4,1867.4,1867.4,1867.4,0],["2013-09-13",1867.4,1867.4,1867.4,1867.4,0],["2013-09-16",1867.4,1867.4,1867.4,1867.4,0],["2013-09-17",1867.4,1867.4,1867.4,1867.4,0],["2013-09-18",1867.4,1867.4,1867.4,1867.4,0],["2013-09-19",1867.4,1867.4,1867.4,1867.4,0],["2013-09-20",1867.4,1867.4,1867.4,1867.4,0],["2013-09-23",1867.4,1867.4,1867.4,1867.4,0],["2013-09-24",1867.4,1867.4,1867.4,1867.4,0],["2013-09-25",1867.4,1867.4,1867.4,1867.4,0],["2013-09-26",1867.4,1867.4,1867.4,1867.4,0],["2013-09-27",1867.4,1867.4,1867.4,1867.4,0],["2013-09-30",1867.4,1867.4,1867.4,1867.4,0],["2013-10-01",1867.4,1867.4,1867.4,1867.4,0],["2013-10-02",1867.4,1867.4,1867.4,1867.4,0],["2013-10-03",1867.4,1867.4,1867.4,1867.4,0],["2013-10-04",1911.34,1911.34,1911.34,1911.34,800],["2013-10-07",1911.34,1911.34,1911.34,1911.34,0],["2013-10-08",1911.34,1911.34,1911.34,1911.34,0],["2013-10-09",1911.34,1911.34,1911.34,1911.34,0],["2013-10-10",1911.34,1911.34,1911.34,1911.34,0],["2013-10-11",1911.34,1911.34,1911.34,1911.34,0],["2013-10-14",2087.09,2087.09,2087.09,2087.09,200],["2013-10-15",2087.09,2087.09,2087.09,2087.09,0],["2013-10-16",2087.09,2087.09,2087.09,2087.09,0],["2013-10-17",2087.09,2087.09,2087.09,2087.09,0],["2013-10-18",2087.09,2087.09,2087.09,2087.09,0],["2013-10-21",2284.82,2284.82,2284.82,2284.82,1000],["2013-10-22",2284.82,2284.82,2284.82,2284.82,0],["2013-10-23",2284.82,2284.82,2284.82,2284.82,0],["2013-10-24",2284.82,2284.82,2284.82,2284.82,0],["2013-10-25",2284.82,2284.82,2284.82,2284.82,0],["2013-10-28",2284.82,2284.82,2284.82,2284.82,0],["2013-10-29",2284.82,2284.82,2284.82,2284.82,0],["2013-10-30",2284.82,2284.82,2284.82,2284.82,0],["2013-10-31",2284.82,2284.82,2284.82,2284.82,0],["2013-11-01",2284.82,2284.82,2284.82,2284.82,0],["2013-11-04",2284.82,2284.82,2284.82,2284.82,0],["2013-11-05",2284.82,2284.82,2284.82,2284.82,0],["2013-11-06",2284.82,2284.82,2284.82,2284.82,0],["2013-11-07",2284.82,2284.82,2284.82,2284.82,0],["2013-11-08",2284.82,2284.82,2284.82,2284.82,0],["2013-11-11",2284.82,2284.82,2284.82,2284.82,0],["2013-11-12",2416.63,2416.63,2416.63,2416.63,1000],["2013-11-13",2416.63,2416.63,2416.63,2416.63,0],["2013-11-14",2416.63,2416.63,2416.63,2416.63,0],["2013-11-15",2658.3,2658.3,2658.3,2658.3,100],["2013-11-18",2658.3,2658.3,2658.3,2658.3,0],["2013-11-19",2921.93,2921.93,2921.93,2921.93,100],["2013-11-20",3141.62,3141.62,3141.62,3141.62,1000],["2013-11-21",3141.62,3141.62,3141.62,3141.62,20],["2013-11-22",3141.62,3141.62,3141.62,3141.62,0],["2013-11-25",3141.62,3141.62,3141.62,3141.62,0],["2013-11-26",2856.02,2856.02,2856.02,2856.02,92300],["2013-11-27",3075.71,3075.71,3075.71,3075.71,800],["2013-11-28",3075.71,3075.71,3075.71,3075.71,0],["2013-11-29",2856.02,2856.02,2856.02,2856.02,1000],["2013-12-02",2856.02,2856.02,2856.02,2856.02,0],["2013-12-03",2856.02,2856.02,2856.02,2856.02,0],["2013-12-04",2856.02,2856.02,2856.02,2856.02,0],["2013-12-05",2899.96,2899.96,2899.96,2899.96,100],["2013-12-06",2636.33,2877.99,2636.33,2877.99,200],["2013-12-09",2877.99,2877.99,2877.99,2877.99,0],["2013-12-10",2965.87,2965.87,2965.87,2965.87,800],["2013-12-11",2965.87,2965.87,2965.87,2965.87,0],["2013-12-12",2965.87,2965.87,2965.87,2965.87,0],["2013-12-13",2965.87,2965.87,2965.87,2965.87,0],["2013-12-16",2965.87,2965.87,2965.87,2965.87,0],["2013-12-17",2965.87,2965.87,2965.87,2965.87,0],["2013-12-18",2965.87,2965.87,2965.87,2965.87,0],["2013-12-19",2965.87,2965.87,2965.87,2965.87,0],["2013-12-20",2965.87,2965.87,2965.87,2965.87,0],["2013-12-23",2965.87,2965.87,2965.87,2965.87,0],["2013-12-24",2965.87,2965.87,2965.87,2965.87,0],["2013-12-25",2965.87,2965.87,2965.87,2965.87,0],["2013-12-26",2965.87,2965.87,2965.87,2965.87,0],["2013-12-27",2965.87,2965.87,2965.87,2965.87,0],["2013-12-30",2965.87,2965.87,2965.87,2965.87,0],["2013-12-31",2965.87,2965.87,2965.87,2965.87,0],["2014-01-02",2965.87,2965.87,2965.87,2965.87,0],["2014-01-03",2965.87,2965.87,2965.87,2965.87,0],["2014-01-06",2965.87,2965.87,2965.87,2965.87,0],["2014-01-07",2965.87,2965.87,2965.87,2965.87,0],["2014-01-08",2965.87,2965.87,2965.87,2965.87,0],["2014-01-09",2965.87,2965.87,2965.87,2965.87,0],["2014-01-10",2965.87,2965.87,2965.87,2965.87,0],["2014-01-13",2965.87,2965.87,2965.87,2965.87,0],["2014-01-14",2965.87,2965.87,2965.87,2965.87,0],["2014-01-15",2965.87,2965.87,2965.87,2965.87,0],["2014-01-16",2965.87,2965.87,2965.87,2965.87,0],["2014-01-17",2965.87,2965.87,2965.87,2965.87,0],["2014-01-20",2965.87,2965.87,2965.87,2965.87,0],["2014-01-21",2965.87,2965.87,2965.87,2965.87,0],["2014-01-22",2965.87,2965.87,2965.87,2965.87,0],["2014-01-23",2965.87,2965.87,2965.87,2965.87,0],["2014-01-24",2965.87,2965.87,2965.87,2965.87,0],["2014-01-27",2965.87,2965.87,2965.87,2965.87,0],["2014-02-06",2965.87,2965.87,2965.87,2965.87,0],["2014-02-07",2965.87,2965.87,2965.87,2965.87,0],["2014-02-10",2965.87,2965.87,2965.87,2965.87,0],["2014-02-11",2965.87,2965.87,2965.87,2965.87,0],["2014-02-12",2965.87,2965.87,2965.87,2965.87,100],["2014-02-13",2965.87,2965.87,2965.87,2965.87,0],["2014-02-14",2965.87,2965.87,2965.87,2965.87,0],["2014-02-17",2987.84,2987.84,2987.84,2987.84,100],["2014-02-18",2987.84,2987.84,2987.84,2987.84,40],["2014-02-19",2987.84,2987.84,2987.84,2987.84,0],["2014-02-20",3273.44,3273.44,3273.44,3273.44,100],["2014-02-21",3273.44,3273.44,3273.44,3273.44,0],["2014-02-24",3273.44,3273.44,3273.44,3273.44,0],["2014-02-25",3295.41,3295.41,3295.41,3295.41,100],["2014-02-26",3295.41,3295.41,3295.41,3295.41,0],["2014-02-27",3295.41,3295.41,3295.41,3295.41,0],["2014-02-28",3559.04,3559.04,3515.1,3515.1,800],["2014-03-03",3559.04,3559.04,3559.04,3559.04,500],["2014-03-04",3559.04,3559.04,3559.04,3559.04,595],["2014-03-05",3559.04,3559.04,3559.04,3559.04,0],["2014-03-06",3559.04,3559.04,3559.04,3559.04,5],["2014-03-07",3559.04,3559.04,3559.04,3559.04,0],["2014-03-10",3559.04,3559.04,3559.04,3559.04,0],["2014-03-11",3559.04,3559.04,3559.04,3559.04,100],["2014-03-12",3559.04,3559.04,3559.04,3559.04,0],["2014-03-13",3559.04,3559.04,3559.04,3559.04,0],["2014-03-14",3734.8,3734.8,3734.8,3734.8,200],["2014-03-17",3734.8,3734.8,3734.8,3734.8,0],["2014-03-18",3734.8,3734.8,3734.8,3734.8,0],["2014-03-19",3954.49,3954.49,3954.49,3954.49,200],["2014-03-20",3954.49,3954.49,3954.49,3954.49,0],["2014-03-21",4064.34,4064.34,4064.34,4064.34,200],["2014-03-24",4064.34,4064.34,4064.34,4064.34,0],["2014-03-25",4064.34,4064.34,4064.34,4064.34,0],["2014-03-26",4064.34,4064.34,4064.34,4064.34,200],["2014-03-27",4064.34,4064.34,4064.34,4064.34,0],["2014-03-28",4064.34,4064.34,4064.34,4064.34,0],["2014-03-31",4064.34,4064.34,4064.34,4064.34,0],["2014-04-01",4064.34,4064.34,4064.34,4064.34,0],["2014-04-02",4064.34,4064.34,4064.34,4064.34,0],["2014-04-03",4064.34,4064.34,4064.34,4064.34,0],["2014-04-04",3668.89,3668.89,3668.89,3668.89,100],["2014-04-07",3317.38,3317.38,3317.38,3317.38,100],["2014-04-08",3317.38,3317.38,3317.38,3317.38,0],["2014-04-10",3317.38,3317.38,3317.38,3317.38,0],["2014-04-11",3317.38,3317.38,3317.38,3317.38,0],["2014-04-14",3317.38,3317.38,3317.38,3317.38,0],["2014-04-15",3317.38,3317.38,3317.38,3317.38,0],["2014-04-16",3317.38,3317.38,3317.38,3317.38,0],["2014-04-17",3624.95,3624.95,3624.95,3624.95,200],["2014-04-18",3624.95,3624.95,3624.95,3624.95,0],["2014-04-21",3624.95,3624.95,3624.95,3624.95,0],["2014-04-22",3624.95,3624.95,3624.95,3624.95,0],["2014-04-23",3624.95,3624.95,3624.95,3624.95,0],["2014-04-24",3624.95,3624.95,3624.95,3624.95,0],["2014-04-25",3624.95,3624.95,3624.95,3624.95,0],["2014-04-28",3624.95,3624.95,3624.95,3624.95,0],["2014-04-29",3624.95,3624.95,3624.95,3624.95,0],["2014-05-05",3624.95,3624.95,3624.95,3624.95,0],["2014-05-06",3624.95,3624.95,3624.95,3624.95,0],["2014-05-07",3624.95,3624.95,3624.95,3624.95,0],["2014-05-08",3624.95,3624.95,3624.95,3624.95,0],["2014-05-09",3624.95,3624.95,3624.95,3624.95,0],["2014-05-12",3624.95,3624.95,3624.95,3624.95,0],["2014-05-13",3624.95,3624.95,3624.95,3624.95,0],["2014-05-14",3624.95,3624.95,3624.95,3624.95,0],["2014-05-15",3624.95,3624.95,3624.95,3624.95,0],["2014-05-16",3624.95,3624.95,3624.95,3624.95,0],["2014-05-19",3624.95,3624.95,3624.95,3624.95,0],["2014-05-20",3624.95,3624.95,3624.95,3624.95,0],["2014-05-21",3624.95,3624.95,3624.95,3624.95,0],["2014-05-22",3624.95,3624.95,3624.95,3624.95,0],["2014-05-23",3624.95,3624.95,3624.95,3624.95,0],["2014-05-26",3624.95,3624.95,3624.95,3624.95,0],["2014-05-27",3624.95,3624.95,3624.95,3624.95,0],["2014-05-28",3624.95,3624.95,3624.95,3624.95,0],["2014-05-29",3987.44,3987.44,3987.44,3987.44,100],["2014-05-30",3866.61,3866.61,3866.61,3866.61,400],["2014-06-02",3866.61,3866.61,3866.61,3866.61,0],["2014-06-03",3866.61,3866.61,3866.61,3866.61,0],["2014-06-04",3866.61,3866.61,3866.61,3866.61,600],["2014-06-05",3866.61,3866.61,3866.61,3866.61,15],["2014-06-06",3866.61,3866.61,3866.61,3866.61,0],["2014-06-09",3866.61,3866.61,3866.61,3866.61,0],["2014-06-10",3866.61,3866.61,3866.61,3866.61,0],["2014-06-11",3866.61,3866.61,3866.61,3866.61,0],["2014-06-12",3745.78,3866.61,3745.78,3866.61,200],["2014-06-13",3866.61,3866.61,3866.61,3866.61,0],["2014-06-16",3866.61,3866.61,3866.61,3866.61,0],["2014-06-17",3866.61,3866.61,3866.61,3866.61,0],["2014-06-18",3866.61,3866.61,3866.61,3866.61,0],["2014-06-19",3624.95,3624.95,3479.95,3479.95,900],["2014-06-20",3431.62,3431.62,3431.62,3431.62,100],["2014-06-23",3431.62,3431.62,3431.62,3431.62,0],["2014-06-24",3141.62,3141.62,3141.62,3141.62,200],["2014-06-25",2948.29,2948.29,2948.29,2948.29,110],["2014-06-26",2948.29,2948.29,2948.29,2948.29,0],["2014-06-27",2948.29,2948.29,2948.29,2948.29,50],["2014-06-30",3238.29,3238.29,3238.29,3238.29,200],["2014-07-01",3334.95,3431.62,3334.95,3431.62,800],["2014-07-02",3624.95,3769.95,3624.95,3769.95,1100],["2014-07-03",3987.44,3987.44,3987.44,3987.44,100],["2014-07-04",3987.44,3987.44,3987.44,3987.44,0],["2014-07-07",3987.44,3987.44,3987.44,3987.44,0],["2014-07-08",3673.28,3987.44,3673.28,3987.44,200],["2014-07-09",3624.95,3624.95,3624.95,3624.95,100],["2014-07-10",3624.95,3624.95,3624.95,3624.95,0],["2014-07-11",3624.95,3624.95,3624.95,3624.95,0],["2014-07-14",3576.62,3576.62,3576.62,3576.62,100],["2014-07-15",3576.62,3576.62,3576.62,3576.62,0],["2014-07-16",3576.62,3576.62,3576.62,3576.62,0],["2014-07-17",3914.95,3914.95,3914.95,3914.95,600],["2014-07-18",3673.28,3673.28,3673.28,3673.28,700],["2014-07-21",3866.61,3866.61,3866.61,3866.61,280],["2014-07-22",3890.78,3890.78,3890.78,3890.78,5800],["2014-07-23",3890.78,3890.78,3890.78,3890.78,0],["2014-07-24",4108.28,4108.28,4108.28,4108.28,800],["2014-07-25",3914.95,3914.95,3914.95,3914.95,200],["2014-07-28",3914.95,3914.95,3914.95,3914.95,0],["2014-07-29",3890.78,3987.44,3890.78,3987.44,445],["2014-07-30",3987.44,3987.44,3987.44,3987.44,0],["2014-07-31",3987.44,3987.44,3987.44,3987.44,0],["2014-08-01",4108.28,4108.28,4108.28,4108.28,500],["2014-08-04",4108.28,4108.28,4108.28,4108.28,0],["2014-08-05",4108.28,4108.28,4108.28,4108.28,0],["2014-08-06",4108.28,4108.28,4108.28,4108.28,55],["2014-08-07",4108.28,4108.28,4108.28,4108.28,0],["2014-08-08",4349.94,4349.94,4349.94,4349.94,100],["2014-08-11",4349.94,4349.94,4349.94,4349.94,0],["2014-08-12",3914.95,3914.95,3914.95,3914.95,100],["2014-08-13",3673.28,3673.28,3673.28,3673.28,100],["2014-08-14",3673.28,3673.28,3673.28,3673.28,0],["2014-08-15",3673.28,3673.28,3673.28,3673.28,0],["2014-08-18",3649.12,3649.12,3649.12,3649.12,11500],["2014-08-19",3673.28,3673.28,3673.28,3673.28,195],["2014-08-20",3673.28,3673.28,3673.28,3673.28,0],["2014-08-21",3673.28,3673.28,3673.28,3673.28,0],["2014-08-22",3673.28,3673.28,3673.28,3673.28,100],["2014-08-25",3673.28,3673.28,3673.28,3673.28,0],["2014-08-26",3673.28,3673.28,3673.28,3673.28,0],["2014-08-27",3673.28,3673.28,3673.28,3673.28,0],["2014-08-28",3673.28,3673.28,3673.28,3673.28,0],["2014-08-29",3649.12,4035.78,3649.12,4035.78,1100],["2014-09-03",3745.78,3745.78,3745.78,3745.78,1230],["2014-09-04",3914.95,3914.95,3914.95,3914.95,1800],["2014-09-05",3914.95,3914.95,3914.95,3914.95,20],["2014-09-08",4108.28,4108.28,4108.28,4108.28,1000],["2014-09-09",4349.94,4349.94,4349.94,4349.94,100],["2014-09-10",4349.94,4349.94,4349.94,4349.94,0],["2014-09-11",3939.11,3939.11,3939.11,3939.11,1000],["2014-09-12",3939.11,3939.11,3939.11,3939.11,0],["2014-09-15",3939.11,3939.11,3939.11,3939.11,100],["2014-09-16",4301.61,4301.61,4301.61,4301.61,100],["2014-09-17",4301.61,4301.61,4301.61,4301.61,0],["2014-09-18",4301.61,4301.61,4301.61,4301.61,0],["2014-09-19",4035.78,4035.78,4035.78,4035.78,100],["2014-09-22",4035.78,4035.78,4035.78,4035.78,0],["2014-09-23",4035.78,4035.78,4035.78,4035.78,0],["2014-09-24",4422.44,4422.44,4422.44,4422.44,200],["2014-09-25",4422.44,4422.44,4422.44,4422.44,0],["2014-09-26",4712.43,4712.43,4349.94,4349.94,1300],["2014-09-29",4349.94,4349.94,4349.94,4349.94,0],["2014-09-30",4349.94,4349.94,4349.94,4349.94,115],["2014-10-01",4349.94,4349.94,4349.94,4349.94,0],["2014-10-02",4349.94,4349.94,4349.94,4349.94,0],["2014-10-03",4349.94,4349.94,4349.94,4349.94,0],["2014-10-06",4349.94,4349.94,4349.94,4349.94,0],["2014-10-07",4349.94,4349.94,4349.94,4349.94,45],["2014-10-08",4398.27,4398.27,4398.27,4398.27,200],["2014-10-09",4398.27,4398.27,4398.27,4398.27,0],["2014-10-10",4301.61,4543.27,4301.61,4543.27,315],["2014-10-13",4833.27,4978.26,4833.27,4978.26,1200],["2014-10-14",4978.26,4978.26,4978.26,4978.26,0],["2014-10-15",4978.26,4978.26,4978.26,4978.26,0],["2014-10-16",4543.27,4857.43,4543.27,4857.43,1845],["2014-10-17",4712.43,4712.43,4712.43,4712.43,500],["2014-10-20",4712.43,4712.43,4712.43,4712.43,0],["2014-10-21",4712.43,4712.43,4712.43,4712.43,0],["2014-10-22",5074.93,5074.93,5074.93,5074.93,2600],["2014-10-23",5074.93,5074.93,5074.93,5074.93,0],["2014-10-24",4833.27,4833.27,4833.27,4833.27,100],["2014-10-27",4833.27,4833.27,4833.27,4833.27,1600],["2014-10-28",4833.27,4833.27,4833.27,4833.27,1300],["2014-10-29",4833.27,4833.27,4833.27,4833.27,0],["2014-10-30",4833.27,4833.27,4833.27,4833.27,2000],["2014-10-31",4857.43,4857.43,4857.43,4857.43,10000],["2014-11-03",4857.43,4857.43,4857.43,4857.43,100],["2014-11-04",5316.59,5316.59,4857.43,4857.43,4500],["2014-11-05",5074.93,5316.59,5074.93,5316.59,2760],["2014-11-06",5074.93,5074.93,5074.93,5074.93,1225],["2014-11-07",5074.93,5074.93,5074.93,5074.93,0],["2014-11-10",5074.93,5074.93,5074.93,5074.93,15],["2014-11-11",5074.93,5074.93,5074.93,5074.93,0],["2014-11-12",5074.93,5074.93,5074.93,5074.93,0],["2014-11-13",5292.43,5292.43,5292.43,5292.43,350],["2014-11-14",4881.6,4881.6,4881.6,4881.6,100],["2014-11-17",4881.6,4881.6,4881.6,4881.6,0],["2014-11-18",5316.59,5316.59,5316.59,5316.59,200],["2014-11-19",5316.59,5316.59,5316.59,5316.59,0],["2014-11-20",5316.59,5316.59,5316.59,5316.59,0],["2014-11-21",4784.93,5848.25,4784.93,4784.93,2300],["2014-11-24",4784.93,4784.93,4784.93,4784.93,0],["2014-11-25",4833.27,4833.27,4833.27,4833.27,100],["2014-11-26",4833.27,4833.27,4833.27,4833.27,0],["2014-11-27",4833.27,4833.27,4833.27,4833.27,0],["2014-11-28",4833.27,4833.27,4833.27,4833.27,30],["2014-12-01",4833.27,4833.27,4833.27,4833.27,0],["2014-12-02",4349.94,4349.94,4349.94,4349.94,100],["2014-12-03",4349.94,4349.94,4349.94,4349.94,15],["2014-12-04",4349.94,4349.94,4349.94,4349.94,0],["2014-12-05",4349.94,4349.94,4349.94,4349.94,0],["2014-12-08",4736.6,4736.6,4736.6,4736.6,600],["2014-12-09",5074.93,5074.93,5074.93,5074.93,100],["2014-12-10",5074.93,5074.93,5074.93,5074.93,50],["2014-12-11",5558.26,5558.26,4881.6,4881.6,400],["2014-12-12",5316.59,5316.59,5316.59,5316.59,165],["2014-12-15",4833.27,4833.27,4833.27,4833.27,4000],["2014-12-16",4833.27,4833.27,4833.27,4833.27,0],["2014-12-17",4833.27,4833.27,4833.27,4833.27,0],["2014-12-18",4833.27,4833.27,4833.27,4833.27,0],["2014-12-19",5316.59,5316.59,4664.1,4760.77,2000],["2014-12-22",4760.77,4760.77,4760.77,4760.77,0],["2014-12-23",4760.77,4760.77,4760.77,4760.77,0],["2014-12-24",5219.93,5219.93,4760.77,4760.77,200],["2014-12-25",4760.77,4760.77,4760.77,4760.77,0],["2014-12-26",4760.77,4760.77,4760.77,4760.77,0],["2014-12-29",5219.93,5219.93,5219.93,5219.93,330],["2014-12-30",5437.42,5437.42,4954.1,4954.1,1340],["2014-12-31",4954.1,4954.1,4954.1,4954.1,3430],["2015-01-05",4954.1,4954.1,4954.1,4954.1,0],["2015-01-06",4954.1,4954.1,4954.1,4954.1,0],["2015-01-07",5026.6,5026.6,5026.6,5026.6,100],["2015-01-08",5050.76,5050.76,5050.76,5050.76,810],["2015-01-09",5534.09,5534.09,5534.09,5534.09,100],["2015-01-12",5799.92,5799.92,5799.92,5799.92,100],["2015-01-13",5268.26,6379.91,5268.26,6379.91,2500],["2015-01-14",5751.59,7008.24,5751.59,5751.59,7400],["2015-01-15",6307.41,6307.41,6307.41,6307.41,500],["2015-01-16",6935.74,6935.74,6911.57,6935.74,1200],["2015-01-19",6935.74,6935.74,6935.74,6935.74,0],["2015-01-20",7564.06,7612.39,6549.08,7612.39,27400],["2015-01-21",6863.24,6863.24,6863.24,6863.24,1100],["2015-01-22",7491.56,7515.73,6234.91,6234.91,5400],["2015-01-23",6766.57,6766.57,6234.91,6234.91,5100],["2015-01-26",6259.08,6259.08,6259.08,6259.08,100],["2015-01-27",6863.24,6863.24,6283.25,6283.25,900],["2015-01-28",6911.57,6911.57,6911.57,6911.57,100],["2015-01-29",6234.91,7588.23,6234.91,6645.74,9200],["2015-01-30",7249.9,7249.9,7249.9,7249.9,600],["2015-02-02",6524.91,6524.91,6524.91,6524.91,100],["2015-02-03",6887.4,7177.4,6887.4,7177.4,600],["2015-02-04",7225.73,7878.22,6524.91,6524.91,5575],["2015-02-05",7177.4,7177.4,6379.91,6404.08,1420],["2015-02-06",7032.4,7032.4,7032.4,7032.4,150],["2015-02-09",7733.23,7733.23,6355.74,6355.74,3300],["2015-02-10",6355.74,6355.74,6355.74,6355.74,0],["2015-02-11",6355.74,6355.74,6355.74,6355.74,0],["2015-02-12",6887.4,6911.57,6887.4,6911.57,400],["2015-02-13",7588.23,7588.23,6404.08,6404.08,3205],["2015-02-24",6404.08,6404.08,6404.08,6404.08,0],["2015-02-25",6307.41,6307.41,6307.41,6307.41,600],["2015-02-26",6935.74,6935.74,6935.74,6935.74,100],["2015-02-27",7612.39,7612.39,6452.41,6500.74,31300],["2015-03-02",6500.74,6500.74,6500.74,6500.74,10],["2015-03-03",6500.74,6500.74,6500.74,6500.74,95],["2015-03-04",7129.07,7129.07,7129.07,7129.07,100],["2015-03-05",7129.07,7129.07,7129.07,7129.07,0],["2015-03-06",7829.89,7829.89,6476.58,6597.41,8815],["2015-03-09",7249.9,7249.9,6355.74,6355.74,200],["2015-03-10",6597.41,6597.41,6597.41,6597.41,6060],["2015-03-11",6597.41,6597.41,6597.41,6597.41,35],["2015-03-12",6597.41,6597.41,6597.41,6597.41,0],["2015-03-13",7249.9,7249.9,7249.9,7249.9,205],["2015-03-16",7249.9,7249.9,7249.9,7249.9,70],["2015-03-17",7974.89,7974.89,6621.57,6645.74,3500],["2015-03-18",6645.74,6645.74,6645.74,6645.74,40],["2015-03-19",6645.74,6645.74,6645.74,6645.74,0],["2015-03-20",6645.74,6645.74,6645.74,6645.74,0],["2015-03-23",6645.74,6645.74,6645.74,6645.74,0],["2015-03-24",6162.41,6162.41,6162.41,6162.41,260],["2015-03-25",6114.08,6114.08,6114.08,6114.08,149],["2015-03-26",6114.08,6114.08,6114.08,6114.08,41],["2015-03-27",6114.08,6114.08,6114.08,6114.08,600],["2015-03-30",6114.08,6114.08,6114.08,6114.08,0],["2015-03-31",6138.25,6718.24,6138.25,6718.24,400],["2015-04-01",6718.24,6718.24,6718.24,6718.24,0],["2015-04-02",7370.73,7370.73,7370.73,7370.73,100],["2015-04-03",7370.73,7370.73,7370.73,7370.73,95],["2015-04-06",7370.73,7370.73,7370.73,7370.73,5],["2015-04-07",7370.73,7370.73,7370.73,7370.73,75],["2015-04-08",6645.74,6645.74,6645.74,6645.74,7705],["2015-04-09",6645.74,6645.74,6645.74,6645.74,92],["2015-04-10",6162.41,6162.41,6162.41,6162.41,800],["2015-04-13",6162.41,6162.41,6162.41,6162.41,0],["2015-04-14",6766.57,6766.57,6766.57,6766.57,300],["2015-04-15",6766.57,6766.57,6766.57,6766.57,0],["2015-04-16",6766.57,6766.57,6766.57,6766.57,0],["2015-04-17",7008.24,7008.24,7008.24,7008.24,100],["2015-04-20",7008.24,7008.24,7008.24,7008.24,3],["2015-04-21",7008.24,7008.24,7008.24,7008.24,60000],["2015-04-22",7008.24,7008.24,7008.24,7008.24,1150],["2015-04-23",7008.24,7008.24,7008.24,7008.24,0],["2015-04-24",6307.41,6307.41,6307.41,6307.41,100],["2015-04-27",6307.41,6307.41,6307.41,6307.41,0],["2015-05-04",6307.41,6307.41,6307.41,6307.41,0],["2015-05-05",6887.4,6935.74,6887.4,6935.74,600],["2015-05-06",6935.74,6935.74,6935.74,6935.74,0],["2015-05-07",6259.08,6259.08,6259.08,6259.08,100],["2015-05-08",6259.08,6259.08,6259.08,6259.08,150],["2015-05-11",6259.08,6259.08,6259.08,6259.08,0],["2015-05-12",6259.08,6259.08,6259.08,6259.08,0],["2015-05-13",6259.08,6259.08,6259.08,6259.08,0],["2015-05-14",6839.07,6839.07,6259.08,6259.08,430],["2015-05-15",6404.08,6404.08,6404.08,6404.08,100],["2015-05-18",6404.08,6404.08,6404.08,6404.08,0],["2015-05-19",7032.4,7032.4,7032.4,7032.4,2000],["2015-05-20",7709.06,7733.23,6887.4,7056.57,5700],["2015-05-21",7056.57,7056.57,7056.57,7056.57,0],["2015-05-22",6766.57,6766.57,6766.57,6766.57,305],["2015-05-25",7443.23,7443.23,7443.23,7443.23,2100],["2015-05-26",7443.23,7443.23,7443.23,7443.23,0],["2015-05-27",8184.99,8184.99,7417.65,7417.65,8400],["2015-05-28",7417.65,7417.65,7417.65,7417.65,0],["2015-05-29",7417.65,7417.65,7417.65,7417.65,0],["2015-06-01",7161.87,7161.87,7161.87,7161.87,500],["2015-06-02",7161.87,7161.87,7161.87,7161.87,0],["2015-06-03",7161.87,7161.87,7161.87,7161.87,0],["2015-06-04",7878.06,7878.06,7878.06,7878.06,100],["2015-06-05",8645.4,8645.4,7161.87,7161.87,3700],["2015-06-08",7161.87,7161.87,7161.87,7161.87,0],["2015-06-09",7161.87,7161.87,7161.87,7161.87,0],["2015-06-10",7161.87,7161.87,7161.87,7161.87,0],["2015-06-11",7161.87,7161.87,7161.87,7161.87,0],["2015-06-12",7161.87,7161.87,7161.87,7161.87,12],["2015-06-15",7161.87,7161.87,7161.87,7161.87,0],["2015-06-16",7161.87,7161.87,7161.87,7161.87,0],["2015-06-17",7161.87,7161.87,7161.87,7161.87,0],["2015-06-18",7161.87,7161.87,7161.87,7161.87,0],["2015-06-19",7161.87,7161.87,7161.87,7161.87,0],["2015-06-22",7161.87,7161.87,7161.87,7161.87,0],["2015-06-23",6471.26,6471.26,6471.26,6471.26,100],["2015-06-24",6471.26,6471.26,6471.26,6471.26,0],["2015-06-25",6471.26,6471.26,6471.26,6471.26,0],["2015-06-26",7033.98,7033.98,7033.98,7033.98,100],["2015-06-29",7033.98,7033.98,7033.98,7033.98,45],["2015-06-30",7033.98,7033.98,7033.98,7033.98,0],["2015-07-01",7033.98,7033.98,7033.98,7033.98,0],["2015-07-02",6548.0,6548.0,6548.0,6548.0,690],["2015-07-03",6548.0,6548.0,6548.0,6548.0,0],["2015-07-06",7187.45,7187.45,6778.2,6778.2,500],["2015-07-07",7443.23,7443.23,7443.23,7443.23,100],["2015-07-08",7443.23,7443.23,7443.23,7443.23,0],["2015-07-09",6701.46,8184.99,6701.46,8184.99,600],["2015-07-10",7366.5,7366.5,7366.5,7366.5,100],["2015-07-13",8082.68,8082.68,8082.68,8082.68,100],["2015-07-14",7596.7,8875.6,7366.5,7366.5,10200],["2015-07-15",6675.89,6675.89,6675.89,6675.89,100],["2015-07-16",6522.42,6522.42,6522.42,6522.42,3450],["2015-07-17",6522.42,6522.42,6522.42,6522.42,0],["2015-07-20",7161.87,7161.87,7161.87,7161.87,1200],["2015-07-21",7161.87,7161.87,7161.87,7161.87,80],["2015-07-22",7161.87,7161.87,7161.87,7161.87,0],["2015-07-23",7161.87,7161.87,7161.87,7161.87,0],["2015-07-24",7161.87,7161.87,7161.87,7161.87,0],["2015-07-27",7161.87,7161.87,7161.87,7161.87,0],["2015-07-28",7161.87,7161.87,7161.87,7161.87,0],["2015-07-29",7161.87,7161.87,7161.87,7161.87,0],["2015-07-30",6496.84,6496.84,6496.84,6496.84,1800],["2015-07-31",6496.84,6496.84,6496.84,6496.84,0],["2015-08-03",6496.84,6496.84,6496.84,6496.84,0],["2015-08-04",6496.84,6496.84,6496.84,6496.84,0],["2015-08-05",6496.84,6496.84,6496.84,6496.84,0],["2015-08-06",6496.84,6496.84,6496.84,6496.84,0],["2015-08-07",6496.84,6496.84,6496.84,6496.84,0],["2015-08-10",6445.68,6445.68,6445.68,6445.68,1230],["2015-08-11",6445.68,6471.26,6445.68,6471.26,2819],["2015-08-12",6471.26,6471.26,6471.26,6471.26,0],["2015-08-13",6394.53,6420.11,6394.53,6394.53,2343],["2015-08-14",6394.53,6394.53,6394.53,6394.53,0],["2015-08-17",6343.37,6343.37,6317.79,6317.79,700],["2015-08-18",6394.53,6394.53,6394.53,6394.53,220],["2015-08-19",6394.53,6394.53,6394.53,6394.53,64],["2015-08-20",6394.53,7008.4,6394.53,7008.4,900],["2015-08-21",7699.01,7699.01,7699.01,7699.01,200],["2015-08-24",7699.01,7699.01,7699.01,7699.01,0],["2015-08-25",6931.67,6931.67,6931.67,6931.67,100],["2015-08-26",6650.31,6650.31,6624.73,6624.73,400],["2015-08-27",7264.18,7264.18,6394.53,7264.18,1274],["2015-08-28",7980.37,7980.37,7417.65,7417.65,200],["2015-08-31",8159.42,8159.42,8159.42,8159.42,100],["2015-09-01",7366.5,8184.99,7366.5,8184.99,200],["2015-09-03",7366.5,7366.5,7366.5,7366.5,100],["2015-09-04",7366.5,7366.5,7366.5,7366.5,0],["2015-09-07",7366.5,7366.5,7366.5,7366.5,0],["2015-09-08",7366.5,7366.5,7366.5,7366.5,0],["2015-09-09",7366.5,7366.5,7366.5,7366.5,0],["2015-09-10",7366.5,7366.5,7366.5,7366.5,0],["2015-09-11",7366.5,7366.5,7366.5,7366.5,0],["2015-09-14",7366.5,7366.5,7366.5,7366.5,0],["2015-09-15",6650.31,8082.68,6650.31,8082.68,200],["2015-09-16",7289.76,7289.76,7289.76,7289.76,100],["2015-09-17",7289.76,7289.76,7289.76,7289.76,0],["2015-09-18",7085.14,7085.14,7085.14,7085.14,100],["2015-09-21",7085.14,7085.14,7085.14,7085.14,0],["2015-09-22",7085.14,7085.14,7085.14,7085.14,0],["2015-09-23",7085.14,7085.14,7085.14,7085.14,0],["2015-09-24",7085.14,7085.14,7085.14,7085.14,0],["2015-09-25",7085.14,7085.14,7085.14,7085.14,0],["2015-09-28",7085.14,7085.14,7085.14,7085.14,0],["2015-09-29",7085.14,7085.14,7085.14,7085.14,0],["2015-09-30",7085.14,7085.14,7085.14,7085.14,0],["2015-10-01",7085.14,7085.14,7085.14,7085.14,0],["2015-10-02",7085.14,7085.14,7085.14,7085.14,0],["2015-10-05",7085.14,7085.14,7085.14,7085.14,5],["2015-10-06",7085.14,7085.14,7085.14,7085.14,0],["2015-10-07",6394.53,7085.14,6394.53,7085.14,1600],["2015-10-08",7085.14,7085.14,7085.14,7085.14,0],["2015-10-09",7085.14,7085.14,7085.14,7085.14,198],["2015-10-12",7085.14,7085.14,7085.14,7085.14,0],["2015-10-13",7085.14,7085.14,7085.14,7085.14,0],["2015-10-14",7085.14,7085.14,7085.14,7085.14,0],["2015-10-15",7085.14,7085.14,7085.14,7085.14,0],["2015-10-16",7085.14,7085.14,7085.14,7085.14,0],["2015-10-19",7059.56,7059.56,7059.56,7059.56,200],["2015-10-20",7059.56,7059.56,7059.56,7059.56,0],["2015-10-21",7059.56,7059.56,7059.56,7059.56,0],["2015-10-22",7059.56,7059.56,7059.56,7059.56,0],["2015-10-23",7059.56,7059.56,7059.56,7059.56,0],["2015-10-26",7059.56,7059.56,7059.56,7059.56,0],["2015-10-27",7059.56,7059.56,7059.56,7059.56,103],["2015-10-28",7059.56,7059.56,7059.56,7059.56,0],["2015-10-29",7059.56,7059.56,7059.56,7059.56,0],["2015-10-30",7059.56,7059.56,7059.56,7059.56,0],["2015-11-02",7059.56,7059.56,7059.56,7059.56,0],["2015-11-03",7059.56,7059.56,7059.56,7059.56,0],["2015-11-04",7059.56,7059.56,7059.56,7059.56,0],["2015-11-05",7059.56,7059.56,7059.56,7059.56,0],["2015-11-06",7059.56,7059.56,7059.56,7059.56,0],["2015-11-09",7059.56,7059.56,7059.56,7059.56,0],["2015-11-10",7059.56,7059.56,7059.56,7059.56,0],["2015-11-11",6394.53,6394.53,6394.53,6394.53,1100],["2015-11-12",6394.53,6394.53,6394.53,6394.53,1200],["2015-11-13",6394.53,6394.53,6394.53,6394.53,0],["2015-11-16",6394.53,6394.53,6394.53,6394.53,0],["2015-11-17",6394.53,6394.53,6394.53,6394.53,0],["2015-11-18",6394.53,6394.53,6394.53,6394.53,0],["2015-11-19",6394.53,6394.53,6394.53,6394.53,0],["2015-11-20",6394.53,6394.53,6394.53,6394.53,0],["2015-11-23",6394.53,6394.53,6394.53,6394.53,0],["2015-11-24",6394.53,6394.53,6394.53,6394.53,0],["2015-11-25",6394.53,6394.53,6394.53,6394.53,0],["2015-11-26",5755.07,5755.07,5755.07,5755.07,100],["2015-11-27",5755.07,5755.07,5755.07,5755.07,0],["2015-11-30",6317.79,6317.79,6317.79,6317.79,100],["2015-12-01",6317.79,6317.79,6317.79,6317.79,0],["2015-12-02",6420.11,6420.11,6420.11,6420.11,100],["2015-12-03",6420.11,6420.11,6420.11,6420.11,0],["2015-12-04",7059.56,7059.56,7059.56,7059.56,300],["2015-12-07",7059.56,7161.87,6420.11,7161.87,4900],["2015-12-08",7161.87,7161.87,7161.87,7161.87,0],["2015-12-09",7161.87,7161.87,7161.87,7161.87,0],["2015-12-10",7161.87,7161.87,7161.87,7161.87,0],["2015-12-11",6445.68,7878.06,6445.68,7878.06,200],["2015-12-14",7110.71,7110.71,7110.71,7110.71,100],["2015-12-15",7110.71,7110.71,7110.71,7110.71,0],["2015-12-16",7110.71,7110.71,7110.71,7110.71,0],["2015-12-17",6420.11,6420.11,6420.11,6420.11,100],["2015-12-18",6420.11,6420.11,6420.11,6420.11,0],["2015-12-21",6420.11,6420.11,6420.11,6420.11,0],["2015-12-22",6420.11,6420.11,6420.11,6420.11,0],["2015-12-23",6420.11,6420.11,6420.11,6420.11,0],["2015-12-24",6420.11,6420.11,6420.11,6420.11,0],["2015-12-25",6420.11,6420.11,6420.11,6420.11,0],["2015-12-28",6420.11,6420.11,6420.11,6420.11,0],["2015-12-29",6420.11,6420.11,6420.11,6420.11,0],["2015-12-30",6420.11,6420.11,6420.11,6420.11,0],["2015-12-31",6420.11,6420.11,6420.11,6420.11,0],["2016-01-04",6420.11,6420.11,6420.11,6420.11,0],["2016-01-05",6394.53,7059.56,6394.53,7059.56,5100],["2016-01-06",6368.95,7750.17,6368.95,7750.17,4300],["2016-01-07",7750.17,7750.17,7750.17,7750.17,100],["2016-01-08",7750.17,7750.17,7750.17,7750.17,0],["2016-01-11",7673.43,7673.43,7673.43,7673.43,100],["2016-01-12",7673.43,7673.43,7673.43,7673.43,0],["2016-01-13",6931.67,6931.67,6931.67,6931.67,100],["2016-01-14",7161.87,7622.28,7161.87,7622.28,2800],["2016-01-15",8364.04,8364.04,7161.87,7673.43,1700],["2016-01-18",8440.78,8440.78,8440.78,8440.78,100],["2016-01-19",7596.7,8696.56,7596.7,8696.56,4900],["2016-01-20",7826.9,7826.9,7826.9,7826.9,100],["2016-01-21",7826.9,7826.9,7826.9,7826.9,100],["2016-01-22",7622.28,7622.28,7622.28,7622.28,200],["2016-01-25",7622.28,7622.28,7622.28,7622.28,0],["2016-01-26",7622.28,7622.28,7622.28,7622.28,100],["2016-01-27",8312.89,8312.89,8312.89,8312.89,2000],["2016-01-28",7494.39,8952.34,7494.39,8952.34,3100],["2016-01-29",8057.1,8952.34,8057.1,8952.34,2300],["2016-02-01",8057.1,8057.1,8057.1,8057.1,100],["2016-02-02",8696.56,8696.56,8696.56,8696.56,13200],["2016-02-03",8696.56,8696.56,8696.56,8696.56,0],["2016-02-04",8696.56,8696.56,8696.56,8696.56,5500],["2016-02-05",8696.56,8696.56,8696.56,8696.56,0],["2016-02-15",8696.56,8696.56,8696.56,8696.56,0],["2016-02-16",7826.9,7929.21,7826.9,7929.21,2400],["2016-02-17",8722.14,8722.14,8722.14,8722.14,150],["2016-02-18",7852.48,8952.34,7852.48,8952.34,200],["2016-02-19",8057.1,8952.34,8057.1,8952.34,200],["2016-02-22",8057.1,8057.1,8057.1,8057.1,200],["2016-02-23",8440.78,8568.67,8440.78,8568.67,15500],["2016-02-24",8568.67,8568.67,8568.67,8568.67,0],["2016-02-25",8543.09,8543.09,8543.09,8543.09,100],["2016-02-26",7699.01,9387.17,7699.01,9387.17,7300],["2016-02-29",8466.35,8466.35,8466.35,8466.35,100],["2016-03-01",7622.28,8466.35,7622.28,8466.35,3700],["2016-03-02",7673.43,8440.78,7673.43,8440.78,300],["2016-03-03",7596.7,7699.01,7596.7,7699.01,200],["2016-03-04",7699.01,7699.01,7673.43,7673.43,6900],["2016-03-07",6906.09,8287.31,6906.09,8287.31,300],["2016-03-08",7571.12,7903.64,7468.81,7903.64,3800],["2016-03-09",7136.29,7161.87,7136.29,7161.87,3800],["2016-03-10",7852.48,7852.48,6931.67,6957.25,400],["2016-03-11",7647.85,7647.85,7647.85,7647.85,100],["2016-03-14",6906.09,6906.09,6906.09,6906.09,100],["2016-03-15",6650.31,6931.67,6650.31,6931.67,400],["2016-03-16",6931.67,7519.96,6931.67,7519.96,200],["2016-03-17",8031.53,8031.53,8031.53,8031.53,100],["2016-03-18",7264.18,8389.62,7264.18,8389.62,200],["2016-03-21",7596.7,7673.43,7596.7,7673.43,300],["2016-03-22",7673.43,7673.43,7673.43,7673.43,0],["2016-03-23",6982.82,6982.82,6982.82,6982.82,100],["2016-03-24",6982.82,6982.82,6982.82,6982.82,0],["2016-03-25",6982.82,6982.82,6982.82,6982.82,0],["2016-03-28",6906.09,6906.09,6906.09,6906.09,100],["2016-03-29",6906.09,6906.09,6906.09,6906.09,0],["2016-03-30",6906.09,6906.09,6906.09,6906.09,0],["2016-03-31",6906.09,6906.09,6906.09,6906.09,0],["2016-04-01",7571.12,7571.12,7571.12,7571.12,100],["2016-04-04",7571.12,7571.12,7571.12,7571.12,0],["2016-04-05",6829.36,6829.36,6829.36,6829.36,100],["2016-04-06",6829.36,6829.36,6829.36,6829.36,0],["2016-04-07",6829.36,6829.36,6829.36,6829.36,0],["2016-04-08",6829.36,6829.36,6829.36,6829.36,0],["2016-04-11",7468.81,7468.81,7468.81,7468.81,100],["2016-04-12",6829.36,6829.36,6829.36,6829.36,100],["2016-04-13",7392.07,7417.65,7392.07,7417.65,300],["2016-04-14",6675.89,8108.26,6675.89,8108.26,1200],["2016-04-15",7315.34,7315.34,7315.34,7315.34,100],["2016-04-19",7315.34,7315.34,7315.34,7315.34,0],["2016-04-20",6599.15,7673.43,6599.15,6701.46,6900],["2016-04-21",6701.46,6701.46,6701.46,6701.46,0],["2016-04-22",7366.5,7366.5,7366.5,7366.5,100],["2016-04-25",8082.68,8082.68,8082.68,8082.68,100],["2016-04-26",8082.68,8082.68,8082.68,8082.68,0],["2016-04-27",8082.68,8082.68,8082.68,8082.68,0],["2016-04-28",7929.21,7929.21,7929.21,7929.21,100],["2016-04-29",7929.21,7929.21,7929.21,7929.21,0],["2016-05-04",7929.21,7929.21,7929.21,7929.21,0],["2016-05-05",7673.43,8696.56,7673.43,8696.56,345],["2016-05-06",9515.06,9515.06,9515.06,9515.06,100],["2016-05-09",8568.67,9975.46,8568.67,9975.46,2100],["2016-05-10",9975.46,9975.46,9975.46,9975.46,0],["2016-05-11",8977.92,10870.7,8977.92,10870.7,300],["2016-05-12",10870.7,10870.7,10870.7,10870.7,0],["2016-05-13",11944.98,11944.98,11944.98,11944.98,100],["2016-05-16",11944.98,11944.98,11944.98,11944.98,0],["2016-05-17",10768.38,12789.05,10768.38,12789.05,200],["2016-05-18",12789.05,14067.96,12789.05,14067.96,6700],["2016-05-19",14067.96,14067.96,14067.96,14067.96,0],["2016-05-20",14067.96,14067.96,14067.96,14067.96,0],["2016-05-23",12661.16,12661.16,12661.16,12661.16,100],["2016-05-24",11407.84,13914.49,11407.84,13914.49,200],["2016-05-25",13914.49,13914.49,13914.49,13914.49,1200],["2016-05-26",13914.49,14323.74,12533.27,12533.27,3300],["2016-05-27",12533.27,12533.27,12533.27,12533.27,0],["2016-05-30",12533.27,12533.27,12533.27,12533.27,0],["2016-05-31",11279.95,13300.62,11279.95,13300.62,200],["2016-06-01",13300.62,13300.62,13300.62,13300.62,0],["2016-06-02",13300.62,13556.4,12021.71,12021.71,3100],["2016-06-03",13044.84,13044.84,13044.84,13044.84,300],["2016-06-06",14067.96,14067.96,14067.96,14067.96,300],["2016-06-07",14067.96,14067.96,14067.96,14067.96,2000],["2016-06-08",14067.96,14067.96,14067.96,14067.96,0],["2016-06-09",13812.18,13812.18,13812.18,13812.18,2000],["2016-06-10",13556.4,13556.4,13556.4,13556.4,300],["2016-06-13",13556.4,13556.4,13556.4,13556.4,100],["2016-06-14",13556.4,14579.52,13556.4,14579.52,5600],["2016-06-15",14579.52,14579.52,14579.52,14579.52,3300],["2016-06-16",14579.52,15346.87,14579.52,14579.52,16000],["2016-06-17",14579.52,14579.52,14579.52,14579.52,0],["2016-06-20",16034.38,16034.38,16034.38,16034.38,1000],["2016-06-21",17024.92,17024.92,17024.92,17024.92,1500],["2016-06-22",15322.43,15322.43,15322.43,15322.43,1000],["2016-06-23",16405.83,16560.6,13805.66,13805.66,4200],["2016-06-24",12443.67,12443.67,12443.67,12443.67,100],["2016-06-27",11205.49,11205.49,11205.49,11205.49,100],["2016-06-28",11205.49,11205.49,11205.49,11205.49,0],["2016-06-29",10091.13,10091.13,10091.13,10091.13,100],["2016-06-30",9100.59,11081.67,9100.59,11081.67,200],["2016-07-01",11081.67,11081.67,11081.67,11081.67,0],["2016-07-04",9998.27,9998.27,9998.27,9998.27,100],["2016-07-05",10926.9,10988.81,10926.9,10988.81,200],["2016-07-06",9905.41,9905.41,9905.41,9905.41,100],["2016-07-07",10864.99,10864.99,10864.99,10864.99,125],["2016-07-08",10864.99,10864.99,10864.99,10864.99,0],["2016-07-11",9781.59,11855.53,9781.59,11855.53,200],["2016-07-12",11762.67,11855.53,11762.67,11855.53,300],["2016-07-13",11855.53,11855.53,11855.53,11855.53,0],["2016-07-14",11855.53,11855.53,11855.53,11855.53,0],["2016-07-15",11855.53,11855.53,11855.53,11855.53,0],["2016-07-18",12381.76,12938.94,10679.27,10679.27,700],["2016-07-19",10679.27,10679.27,10679.27,10679.27,0],["2016-07-20",10679.27,10679.27,10679.27,10679.27,0],["2016-07-21",10679.27,10679.27,10679.27,10679.27,0],["2016-07-22",10679.27,10679.27,10679.27,10679.27,0],["2016-07-25",10679.27,10679.27,10679.27,10679.27,0],["2016-07-26",10679.27,10679.27,10679.27,10679.27,0],["2016-07-27",10679.27,10679.27,10679.27,10679.27,0],["2016-07-28",10679.27,10679.27,10679.27,10679.27,0],["2016-07-29",10679.27,10679.27,10679.27,10679.27,0],["2016-08-01",9688.73,9688.73,9688.73,9688.73,100],["2016-08-02",9688.73,9688.73,9688.73,9688.73,0],["2016-08-03",9688.73,9688.73,9688.73,9688.73,0],["2016-08-04",9688.73,9688.73,9688.73,9688.73,0],["2016-08-05",9688.73,9688.73,9688.73,9688.73,0],["2016-08-08",9688.73,9688.73,9688.73,9688.73,0],["2016-08-09",9472.05,9472.05,9472.05,9472.05,100],["2016-08-10",9472.05,9472.05,9472.05,9472.05,0],["2016-08-11",9472.05,9472.05,9472.05,9472.05,0],["2016-08-12",9472.05,9472.05,9472.05,9472.05,0],["2016-08-15",9472.05,9472.05,9472.05,9472.05,0],["2016-08-16",9503.0,9503.0,9503.0,9503.0,100],["2016-08-17",10431.63,10431.63,10431.63,10431.63,200],["2016-08-18",10431.63,10431.63,10431.63,10431.63,0],["2016-08-19",9410.14,9410.14,9410.14,9410.14,100],["2016-08-22",10307.81,10307.81,10307.81,10307.81,100],["2016-08-23",9472.05,11329.31,9472.05,11329.31,500],["2016-08-24",11329.31,11329.31,11329.31,11329.31,0],["2016-08-25",11329.31,11329.31,11329.31,11329.31,0],["2016-08-26",11329.31,11329.31,11329.31,11329.31,0],["2016-08-29",11329.31,11329.31,11329.31,11329.31,0],["2016-08-30",11329.31,11329.31,11329.31,11329.31,0],["2016-08-31",11329.31,11329.31,11329.31,11329.31,0],["2016-09-01",11329.31,11329.31,11329.31,11329.31,0],["2016-09-05",11329.31,11329.31,11329.31,11329.31,0],["2016-09-06",11329.31,11329.31,11329.31,11329.31,0],["2016-09-07",12350.81,12350.81,10338.77,10338.77,200],["2016-09-08",10338.77,10338.77,10338.77,10338.77,0],["2016-09-09",9317.27,9317.27,9317.27,9317.27,100],["2016-09-12",9317.27,9317.27,9317.27,9317.27,0],["2016-09-13",9317.27,9317.27,9317.27,9317.27,0],["2016-09-14",9317.27,9317.27,9317.27,9317.27,0],["2016-09-15",9317.27,9317.27,9317.27,9317.27,0],["2016-09-16",9317.27,9317.27,9317.27,9317.27,0],["2016-09-19",9317.27,9317.27,9317.27,9317.27,0],["2016-09-20",9317.27,9317.27,9317.27,9317.27,0],["2016-09-21",8852.96,8852.96,8852.96,8852.96,100],["2016-09-22",8852.96,8852.96,8852.96,8852.96,0],["2016-09-23",8852.96,8852.96,8852.96,8852.96,0],["2016-09-26",8419.6,8419.6,8419.6,8419.6,100],["2016-09-27",8419.6,8419.6,8419.6,8419.6,0],["2016-09-28",8419.6,8419.6,8419.6,8419.6,0],["2016-09-29",7924.33,7924.33,7924.33,7924.33,13800],["2016-09-30",7924.33,7924.33,7924.33,7924.33,0],["2016-10-03",7924.33,7924.33,7924.33,7924.33,0],["2016-10-04",7924.33,7924.33,7924.33,7924.33,0],["2016-10-05",7924.33,7924.33,7924.33,7924.33,0],["2016-10-06",7924.33,7924.33,7924.33,7924.33,0],["2016-10-07",7924.33,7924.33,7924.33,7924.33,0],["2016-10-10",7924.33,7924.33,7924.33,7924.33,0],["2016-10-11",7924.33,7924.33,7924.33,7924.33,0],["2016-10-12",7924.33,7924.33,7924.33,7924.33,0],["2016-10-13",7924.33,7924.33,7924.33,7924.33,0],["2016-10-14",7955.28,7955.28,7924.33,7924.33,1000],["2016-10-17",8667.23,8698.19,8667.23,8698.19,500],["2016-10-18",9410.14,9410.14,9410.14,9410.14,100],["2016-10-19",9410.14,9410.14,9410.14,9410.14,0],["2016-10-20",10307.81,10338.77,8543.41,8543.41,1200],["2016-10-21",8543.41,8543.41,8543.41,8543.41,0],["2016-10-24",8543.41,8543.41,8543.41,8543.41,0],["2016-10-25",8543.41,8543.41,8543.41,8543.41,0],["2016-10-26",8543.41,8543.41,8543.41,8543.41,0],["2016-10-27",8543.41,8543.41,8543.41,8543.41,0],["2016-10-28",8543.41,8543.41,8543.41,8543.41,0],["2016-10-31",8543.41,8543.41,8543.41,8543.41,0],["2016-11-01",8543.41,8543.41,8543.41,8543.41,0],["2016-11-02",8543.41,8543.41,8543.41,8543.41,0],["2016-11-03",8543.41,8543.41,8543.41,8543.41,0],["2016-11-04",7831.46,7831.46,7831.46,7831.46,100],["2016-11-07",7831.46,7831.46,7831.46,7831.46,0],["2016-11-08",7831.46,7831.46,7831.46,7831.46,0],["2016-11-09",7831.46,7831.46,7831.46,7831.46,0],["2016-11-10",8202.92,8202.92,8202.92,8202.92,100],["2016-11-11",8202.92,8202.92,8202.92,8202.92,0],["2016-11-14",8202.92,8202.92,8202.92,8202.92,0],["2016-11-15",8202.92,8202.92,8202.92,8202.92,0],["2016-11-16",8357.69,8976.78,8357.69,8976.78,1100],["2016-11-17",9843.5,9843.5,9843.5,9843.5,100],["2016-11-18",9843.5,9843.5,9843.5,9843.5,0],["2016-11-21",10803.09,10803.09,10803.09,10803.09,500],["2016-11-22",10803.09,10803.09,10803.09,10803.09,0],["2016-11-23",10803.09,10803.09,10803.09,10803.09,0],["2016-11-24",11855.53,11855.53,11855.53,11855.53,100],["2016-11-25",11855.53,11855.53,11855.53,11855.53,0],["2016-11-28",11855.53,11855.53,11855.53,11855.53,0],["2016-11-29",11855.53,11855.53,11855.53,11855.53,0],["2016-11-30",11855.53,11855.53,11855.53,11855.53,100],["2016-12-01",11855.53,11855.53,11855.53,11855.53,0],["2016-12-02",12381.76,12381.76,12381.76,12381.76,13800],["2016-12-05",12381.76,12381.76,12381.76,12381.76,100],["2016-12-06",11205.49,11205.49,11205.49,11205.49,100],["2016-12-07",11205.49,11205.49,11205.49,11205.49,0],["2016-12-08",11205.49,11205.49,11205.49,11205.49,0],["2016-12-09",11205.49,11205.49,11205.49,11205.49,0],["2016-12-12",11205.49,11205.49,11205.49,11205.49,0],["2016-12-13",11205.49,11205.49,11205.49,11205.49,0],["2016-12-14",11205.49,11205.49,11205.49,11205.49,0],["2016-12-15",10091.13,10091.13,10091.13,10091.13,100],["2016-12-16",10091.13,10091.13,10091.13,10091.13,0],["2016-12-19",10091.13,10091.13,10091.13,10091.13,0],["2016-12-20",10834.04,10834.04,10834.04,10834.04,3000],["2016-12-21",11917.44,11917.44,9781.59,9781.59,1100],["2016-12-22",8883.91,9286.32,8883.91,9286.32,1200],["2016-12-23",9286.32,9286.32,9286.32,9286.32,0],["2016-12-26",9286.32,9286.32,9286.32,9286.32,0],["2016-12-27",10214.95,10214.95,9162.5,10091.13,2200],["2016-12-28",11081.67,11081.67,9162.5,9162.5,1000],["2016-12-29",9162.5,9162.5,9162.5,9162.5,0],["2016-12-30",9905.41,10060.18,9193.46,9193.46,400],["2017-01-03",9193.46,9193.46,9193.46,9193.46,0],["2017-01-04",9193.46,9193.46,9193.46,9193.46,0],["2017-01-05",9193.46,9193.46,9193.46,9193.46,0],["2017-01-06",9193.46,9193.46,9193.46,9193.46,0],["2017-01-09",9193.46,9193.46,9193.46,9193.46,0],["2017-01-10",9193.46,9193.46,9193.46,9193.46,400],["2017-01-11",9193.46,9193.46,9193.46,9193.46,0],["2017-01-12",9193.46,9193.46,9193.46,9193.46,0],["2017-01-13",10091.13,10091.13,10091.13,10091.13,400],["2017-01-16",10091.13,10091.13,10091.13,10091.13,0],["2017-01-17",10091.13,10091.13,10091.13,10091.13,0],["2017-01-18",10091.13,10091.13,10091.13,10091.13,0],["2017-01-19",11081.67,11081.67,11081.67,11081.67,1300],["2017-01-20",12165.08,12165.08,12165.08,12165.08,200],["2017-01-23",12165.08,12165.08,12165.08,12165.08,0],["2017-01-24",10957.86,10957.86,10957.86,10957.86,100],["2017-01-25",9874.45,9874.45,9874.45,9874.45,100],["2017-02-02",8976.78,8976.78,8976.78,8976.78,100],["2017-02-03",8357.69,8357.69,8357.69,8357.69,100],["2017-02-06",8357.69,8357.69,8357.69,8357.69,0],["2017-02-07",8357.69,8357.69,8357.69,8357.69,0],["2017-02-08",7614.78,7614.78,7614.78,7614.78,100],["2017-02-09",7614.78,7614.78,7614.78,7614.78,0],["2017-02-10",7614.78,7614.78,7614.78,7614.78,0],["2017-02-13",7614.78,7614.78,7614.78,7614.78,0],["2017-02-14",7614.78,7614.78,7614.78,7614.78,0],["2017-02-15",7614.78,7614.78,7614.78,7614.78,2],["2017-02-16",7614.78,7614.78,7614.78,7614.78,0],["2017-02-17",7614.78,7614.78,7614.78,7614.78,0],["2017-02-20",7614.78,7614.78,7614.78,7614.78,0],["2017-02-21",7614.78,7614.78,7614.78,7614.78,0],["2017-02-22",7614.78,7614.78,7614.78,7614.78,0],["2017-02-23",8357.69,8357.69,8357.69,8357.69,100],["2017-02-24",7521.92,7521.92,7521.92,7521.92,100],["2017-02-27",7521.92,7521.92,7521.92,7521.92,0],["2017-02-28",7521.92,7521.92,7521.92,7521.92,0],["2017-03-01",7521.92,7521.92,7521.92,7521.92,0],["2017-03-02",7521.92,7521.92,7521.92,7521.92,0],["2017-03-03",7521.92,7521.92,7521.92,7521.92,0],["2017-03-06",7521.92,7521.92,7521.92,7521.92,0],["2017-03-07",7521.92,7521.92,7521.92,7521.92,0],["2017-03-08",7521.92,7521.92,7521.92,7521.92,0],["2017-03-09",7521.92,7521.92,7521.92,7521.92,0],["2017-03-10",7521.92,7521.92,7521.92,7521.92,0],["2017-03-13",7521.92,7521.92,7521.92,7521.92,0],["2017-03-14",7521.92,7521.92,7521.92,7521.92,0],["2017-03-15",7521.92,7521.92,7521.92,7521.92,0],["2017-03-16",7521.92,7521.92,7521.92,7521.92,0],["2017-03-17",8264.82,8264.82,8264.82,8264.82,100],["2017-03-20",9069.64,9069.64,9069.64,9069.64,100],["2017-03-21",9967.32,9967.32,9967.32,9967.32,100],["2017-03-22",10957.86,10957.86,10957.86,10957.86,100],["2017-03-23",9905.41,9905.41,9905.41,9905.41,100],["2017-03-24",9905.41,9905.41,9905.41,9905.41,0],["2017-03-27",9905.41,9905.41,9905.41,9905.41,0],["2017-03-28",9905.41,9905.41,9905.41,9905.41,0],["2017-03-29",9905.41,9905.41,9905.41,9905.41,0],["2017-03-30",9905.41,10895.95,8976.78,10895.95,790],["2017-03-31",11979.35,11979.35,11979.35,11979.35,100],["2017-04-03",11979.35,11979.35,11979.35,11979.35,0],["2017-04-04",13155.62,13155.62,10834.04,10834.04,5100],["2017-04-05",9936.36,9936.36,9936.36,9936.36,115],["2017-04-07",9595.86,10926.9,9472.05,9472.05,300],["2017-04-10",9441.09,9441.09,8543.41,8543.41,1100],["2017-04-11",8543.41,8543.41,8543.41,8543.41,0],["2017-04-12",8543.41,8543.41,8543.41,8543.41,0],["2017-04-13",8543.41,8543.41,8543.41,8543.41,0],["2017-04-14",8543.41,8543.41,8543.41,8543.41,0],["2017-04-17",8543.41,8543.41,8543.41,8543.41,0],["2017-04-18",9379.18,9379.18,9379.18,9379.18,100],["2017-04-19",9379.18,9379.18,9379.18,9379.18,90],["2017-04-20",10307.81,10307.81,10307.81,10307.81,106],["2017-04-21",11329.31,11329.31,9379.18,9379.18,400],["2017-04-24",9379.18,9379.18,9379.18,9379.18,0],["2017-04-25",9379.18,9379.18,9379.18,9379.18,0],["2017-04-26",10307.81,10307.81,10307.81,10307.81,500],["2017-04-27",10307.81,10307.81,10307.81,10307.81,0],["2017-04-28",9286.32,10369.72,9286.32,10369.72,300],["2017-05-03",11391.22,11391.22,11391.22,11391.22,100],["2017-05-04",12505.58,12505.58,12505.58,12505.58,290],["2017-05-05",13743.75,13743.75,13743.75,13743.75,100],["2017-05-08",15105.75,15105.75,13031.8,15105.75,1100],["2017-05-09",16591.56,16591.56,16591.56,16591.56,6220],["2017-05-10",18232.14,18232.14,18232.14,18232.14,2100],["2017-05-11",20027.5,20027.5,20027.5,20027.5,2500],["2017-05-12",22008.58,22008.58,22008.58,22008.58,1500],["2017-05-15",24206.34,24206.34,24175.39,24206.34,4520],["2017-05-16",21791.9,21791.9,21791.9,21791.9,100],["2017-05-17",19625.09,19625.09,19625.09,19625.09,200],["2017-05-18",17674.96,21575.22,17674.96,17705.92,2750],["2017-05-19",15941.52,19470.32,15941.52,15941.52,2058],["2017-05-22",14362.84,17520.19,14362.84,17520.19,1442],["2017-05-23",15786.74,19253.64,15786.74,17024.92,7200],["2017-05-24",15322.43,15322.43,15322.43,15322.43,150],["2017-05-25",13805.66,16839.19,13805.66,13991.39,5000],["2017-05-26",12598.44,12598.44,12598.44,12598.44,250],["2017-05-29",11360.26,11360.26,11360.26,11360.26,764],["2017-05-30",10276.86,12474.62,10276.86,12474.62,300],["2017-05-31",13712.8,13712.8,13712.8,13712.8,100],["2017-06-01",15012.88,15012.88,15012.88,15012.88,100],["2017-06-02",16498.69,16498.69,16467.74,16467.74,400],["2017-06-05",18108.32,18108.32,18108.32,18108.32,200],["2017-06-06",19625.09,19903.68,19625.09,19903.68,5300],["2017-06-07",21884.76,21884.76,17922.6,21203.76,1852],["2017-06-08",21203.76,21203.76,21203.76,21203.76,0],["2017-06-09",19098.86,19098.86,19098.86,19098.86,310],["2017-06-12",17210.65,19315.55,17210.65,17210.65,1200],["2017-06-13",15508.15,18882.18,15508.15,15570.06,1600],["2017-06-14",14053.3,14053.3,14053.3,14053.3,500],["2017-06-15",12700.57,12700.57,12700.57,12700.57,1000],["2017-06-16",13940.57,13940.57,13940.57,13940.57,100],["2017-06-19",13189.06,13189.06,13189.06,13189.06,153],["2017-06-20",12061.79,12061.79,12061.79,12061.79,100],["2017-06-21",11310.27,11310.27,11310.27,11310.27,100],["2017-06-22",12399.97,12399.97,10521.19,10521.19,300],["2017-06-23",10521.19,10521.19,10521.19,10521.19,0],["2017-06-26",10521.19,10521.19,10521.19,10521.19,0],["2017-06-27",10521.19,10521.19,10521.19,10521.19,0],["2017-06-28",10521.19,10521.19,10521.19,10521.19,0],["2017-06-29",9769.67,11573.3,9769.67,11573.3,1100],["2017-06-30",11310.27,11310.27,11310.27,11310.27,1000],["2017-07-03",11310.27,11310.27,11310.27,11310.27,0],["2017-07-04",10521.19,10521.19,10521.19,10521.19,100],["2017-07-05",10521.19,10521.19,10521.19,10521.19,0],["2017-07-06",10521.19,10521.19,10521.19,10521.19,0],["2017-07-07",10521.19,10521.19,10521.19,10521.19,20],["2017-07-10",11573.3,11573.3,9619.37,11573.3,6500],["2017-07-11",12061.79,12061.79,10521.19,10521.19,300],["2017-07-12",10521.19,10521.19,10521.19,10521.19,0],["2017-07-13",10220.58,10220.58,10220.58,10220.58,100],["2017-07-14",10220.58,10220.58,10220.58,10220.58,5000],["2017-07-17",10220.58,10220.58,10220.58,10220.58,10000],["2017-07-18",10220.58,10220.58,10220.58,10220.58,0],["2017-07-19",10220.58,10220.58,10220.58,10220.58,0],["2017-07-20",10220.58,10220.58,10220.58,10220.58,0],["2017-07-21",11235.12,11235.12,11235.12,11235.12,279],["2017-07-24",12324.82,12324.82,11911.48,12024.21,506666],["2017-07-25",13226.63,13226.63,13226.63,13226.63,300],["2017-07-26",14541.78,14541.78,14541.78,14541.78,300],["2017-07-27",14541.78,15932.08,13113.91,15406.02,4400],["2017-07-28",13865.42,15856.93,13865.42,15856.93,927],["2017-07-31",14278.75,14278.75,14278.75,14278.75,100],["2017-08-01",12888.45,15406.02,12850.88,15406.02,2200],["2017-08-02",13865.42,13865.42,13865.42,13865.42,210],["2017-08-03",12550.27,15030.26,12550.27,12550.27,400],["2017-08-04",11535.73,13790.27,11385.43,11385.43,300],["2017-08-07",10633.91,10633.91,10633.91,10633.91,100],["2017-08-08",11686.03,11686.03,11686.03,11686.03,100],["2017-08-09",10558.76,12850.88,10521.19,12850.88,1200],["2017-08-10",12587.85,14128.45,12587.85,14128.45,5500],["2017-08-11",13001.18,13001.18,12775.72,12813.3,400],["2017-08-14",14090.87,14090.87,11535.73,11535.73,2800],["2017-08-15",11648.45,12663.0,10709.06,11272.7,800],["2017-08-16",12399.97,12399.97,12399.97,12399.97,500],["2017-08-17",11686.03,13639.96,11686.03,11761.18,1100],["2017-08-18",11761.18,11761.18,11761.18,11761.18,0],["2017-08-21",12926.03,12926.03,10896.94,12926.03,1500],["2017-08-22",11873.91,14203.6,11798.76,11798.76,1300],["2017-08-23",12099.36,12963.6,11911.48,12963.6,102613],["2017-08-24",13865.42,14241.18,13865.42,14241.18,1500],["2017-08-25",14241.18,14241.18,14241.18,14241.18,36],["2017-08-28",12850.88,14241.18,12850.88,12963.6,2510],["2017-08-29",12775.72,13151.48,12399.97,12399.97,300],["2017-08-30",12212.09,12775.72,11949.06,11949.06,1500],["2017-08-31",12024.21,13113.91,12024.21,13113.91,2000],["2017-09-01",13527.24,14391.48,12249.67,14391.48,2900],["2017-09-05",14391.48,14391.48,14391.48,14391.48,11],["2017-09-06",14241.18,14241.18,14241.18,14241.18,2010],["2017-09-07",14090.87,14090.87,14090.87,14090.87,200],["2017-09-08",14090.87,14166.02,14090.87,14166.02,2200],["2017-09-11",14166.02,14166.02,12963.6,12963.6,300],["2017-09-12",14015.72,14241.18,12888.45,14241.18,900],["2017-09-13",14241.18,14241.18,14241.18,14241.18,0],["2017-09-14",14241.18,14241.18,14241.18,14241.18,0],["2017-09-15",14241.18,14241.18,14241.18,14241.18,420],["2017-09-18",14241.18,14241.18,14241.18,14241.18,0],["2017-09-19",14466.63,14466.63,14466.63,14466.63,100],["2017-09-20",14504.21,14504.21,14504.21,14504.21,100],["2017-09-21",13076.33,13076.33,13076.33,13076.33,100],["2017-09-22",12136.94,12136.94,12136.94,12136.94,100],["2017-09-25",11385.43,11385.43,11385.43,11385.43,100],["2017-09-26",11385.43,11385.43,11385.43,11385.43,0],["2017-09-27",11385.43,11385.43,11385.43,11385.43,0],["2017-09-28",12512.7,12512.7,12512.7,12512.7,100],["2017-09-29",12512.7,12512.7,12512.7,12512.7,0],["2017-10-02",12512.7,12512.7,12512.7,12512.7,0],["2017-10-03",11535.73,11535.73,11535.73,11535.73,100],["2017-10-04",11535.73,11535.73,11535.73,11535.73,0],["2017-10-05",11535.73,11535.73,11535.73,11535.73,0],["2017-10-06",11535.73,11535.73,11535.73,11535.73,0],["2017-10-09",11535.73,11535.73,11535.73,11535.73,0],["2017-10-10",12663.0,12663.0,12663.0,12663.0,100],["2017-10-11",12663.0,12663.0,12663.0,12663.0,100],["2017-10-12",13902.99,13902.99,12061.79,12061.79,300],["2017-10-13",11686.03,11686.03,11686.03,11686.03,100],["2017-10-16",11686.03,11686.03,11686.03,11686.03,0],["2017-10-17",11686.03,11686.03,11686.03,11686.03,18],["2017-10-18",12850.88,12850.88,12850.88,12850.88,200],["2017-10-19",14128.45,14128.45,14128.45,14128.45,200],["2017-10-20",14992.69,15518.75,13001.18,15518.75,3202],["2017-10-23",15406.02,16909.05,13978.15,14015.72,8600],["2017-10-24",14015.72,14015.72,14015.72,14015.72,0],["2017-10-25",14015.72,14015.72,14015.72,14015.72,0],["2017-10-26",12775.72,12775.72,12625.42,12625.42,400],["2017-10-27",12625.42,12625.42,12625.42,12625.42,0],["2017-10-30",12625.42,12625.42,12625.42,12625.42,22],["2017-10-31",12625.42,12625.42,12625.42,12625.42,0],["2017-11-01",11610.88,11610.88,11610.88,11610.88,133],["2017-11-02",11610.88,11610.88,11610.88,11610.88,20],["2017-11-03",11610.88,11610.88,11610.88,11610.88,0],["2017-11-06",11610.88,11610.88,11610.88,11610.88,10],["2017-11-07",11610.88,11610.88,11610.88,11610.88,0],["2017-11-08",10596.34,10596.34,10596.34,10596.34,100],["2017-11-09",10596.34,10596.34,10596.34,10596.34,0],["2017-11-10",10596.34,10596.34,10596.34,10596.34,0],["2017-11-13",10596.34,10596.34,10596.34,10596.34,0],["2017-11-14",10596.34,10596.34,10596.34,10596.34,0],["2017-11-15",10596.34,10596.34,10596.34,10596.34,53],["2017-11-16",10596.34,10596.34,10596.34,10596.34,0],["2017-11-17",10596.34,10596.34,10596.34,10596.34,5000],["2017-11-20",10596.34,10596.34,10596.34,10596.34,0],["2017-11-21",10596.34,10596.34,10596.34,10596.34,0],["2017-11-22",10596.34,10596.34,10596.34,10596.34,0],["2017-11-23",10596.34,10596.34,10596.34,10596.34,0],["2017-11-24",10596.34,10596.34,10596.34,10596.34,0],["2017-11-27",10596.34,10596.34,10596.34,10596.34,9954],["2017-11-28",10596.34,10596.34,10596.34,10596.34,17308],["2017-11-29",10596.34,10596.34,10596.34,10596.34,20000],["2017-11-30",10596.34,10596.34,10596.34,10596.34,38500],["2017-12-01",10596.34,10596.34,10596.34,10596.34,20000],["2017-12-04",10596.34,10596.34,10596.34,10596.34,30000],["2017-12-05",10596.34,10596.34,10596.34,10596.34,0],["2017-12-06",10596.34,10596.34,10596.34,10596.34,0],["2017-12-07",9769.67,9769.67,9769.67,9769.67,100],["2017-12-08",9769.67,9769.67,9769.67,9769.67,0],["2017-12-11",9769.67,9769.67,9769.67,9769.67,0],["2017-12-12",9769.67,9769.67,9769.67,9769.67,0],["2017-12-13",9769.67,9769.67,9769.67,9769.67,0],["2017-12-14",10746.64,10746.64,10746.64,10746.64,600],["2017-12-15",11798.76,11798.76,11798.76,11798.76,500],["2017-12-18",12963.6,12963.6,11272.7,11272.7,600],["2017-12-19",12399.97,12399.97,12399.97,12399.97,100],["2017-12-20",13639.96,13639.96,12024.21,12024.21,1200],["2017-12-21",12024.21,12024.21,12024.21,12024.21,0],["2017-12-22",13226.63,13226.63,12024.21,12024.21,600],["2017-12-25",13226.63,13226.63,13226.63,13226.63,100],["2017-12-26",14541.78,14541.78,14541.78,14541.78,700],["2017-12-27",13940.57,13940.57,13226.63,13226.63,200],["2017-12-28",13226.63,13226.63,12437.54,12437.54,603],["2017-12-29",13677.54,13677.54,11347.85,11347.85,300],["2018-01-02",11347.85,11347.85,11347.85,11347.85,0],["2018-01-03",12475.12,12475.12,12475.12,12475.12,100],["2018-01-04",13715.12,13715.12,13715.12,13715.12,1500],["2018-01-05",15067.84,15067.84,15067.84,15067.84,2700],["2018-01-08",16533.29,16570.87,16533.29,16570.87,596],["2018-01-09",18224.2,18224.2,18224.2,18224.2,8247],["2018-01-10",16420.56,20027.83,16420.56,20027.83,20236],["2018-01-11",21418.13,22019.34,21418.13,22019.34,4126],["2018-01-12",19839.95,19839.95,19839.95,19839.95,100],["2018-01-15",17886.01,19539.34,17886.01,17886.01,1211],["2018-01-16",18787.83,19652.07,16232.69,19652.07,7200],["2018-01-17",19652.07,21606.01,18449.65,18787.83,7102],["2018-01-18",16909.05,20666.61,16909.05,20666.61,221],["2018-01-19",22733.27,22733.27,22733.27,22733.27,10303],["2018-01-22",24386.6,24987.81,24386.6,24987.81,6667],["2018-01-23",22751.05,22751.05,22751.05,22751.05,210],["2018-01-24",24284.83,24284.83,20578.2,20578.2,500],["2018-01-25",19172.24,22623.24,19172.24,19491.77,300],["2018-01-26",19491.77,19491.77,19491.77,19491.77,0],["2018-01-29",19491.77,19491.77,19491.77,19491.77,0],["2018-01-30",21409.0,21409.0,18660.98,21409.0,403],["2018-01-31",23517.94,23517.94,23517.94,23517.94,400],["2018-02-01",25818.61,25818.61,21281.18,21281.18,1200],["2018-02-02",23390.13,23390.13,21281.18,21281.18,200],["2018-02-05",19236.14,19236.14,19236.14,19236.14,100],["2018-02-06",21153.37,21153.37,18021.9,18021.9,1130],["2018-02-07",18021.9,18021.9,18021.9,18021.9,0],["2018-02-08",18021.9,18021.9,18021.9,18021.9,3],["2018-02-09",16296.4,16296.4,16296.4,16296.4,16100],["2018-02-12",16296.4,16296.4,16296.4,16296.4,0],["2018-02-13",16296.4,16296.4,16296.4,16296.4,0],["2018-02-21",16296.4,16296.4,16296.4,16296.4,0],["2018-02-22",16296.4,16296.4,16296.4,16296.4,0],["2018-02-23",16296.4,16296.4,16296.4,16296.4,77],["2018-02-26",16296.4,16296.4,16296.4,16296.4,0],["2018-02-27",16296.4,16296.4,16296.4,16296.4,0],["2018-02-28",16296.4,16296.4,16296.4,16296.4,0],["2018-03-01",16296.4,16296.4,16296.4,16296.4,0],["2018-03-02",16296.4,16296.4,16296.4,16296.4,0],["2018-03-05",16296.4,16296.4,16296.4,16296.4,0],["2018-03-06",16296.4,16296.4,16296.4,16296.4,0],["2018-03-07",16296.4,16296.4,16296.4,16296.4,20],["2018-03-08",17894.09,17894.09,17894.09,17894.09,200],["2018-03-09",17894.09,17894.09,17894.09,17894.09,0],["2018-03-12",17894.09,17894.09,17894.09,17894.09,0],["2018-03-13",17894.09,17894.09,17894.09,17894.09,0],["2018-03-14",17894.09,17894.09,17894.09,17894.09,0],["2018-03-15",17894.09,17894.09,17894.09,17894.09,0],["2018-03-16",19683.5,19683.5,16360.31,16360.31,200],["2018-03-19",16360.31,16360.31,16360.31,16360.31,0],["2018-03-20",17957.99,17957.99,17957.99,17957.99,100],["2018-03-21",19747.4,19747.4,16168.59,16168.59,300],["2018-03-22",16168.59,16168.59,16168.59,16168.59,0],["2018-03-23",16168.59,16168.59,16168.59,16168.59,0],["2018-03-26",17766.27,17766.27,17766.27,17766.27,300],["2018-03-27",19491.77,19491.77,19491.77,19491.77,100],["2018-03-28",21409.0,21409.0,17574.55,21409.0,500],["2018-03-29",23517.94,23517.94,19300.05,23517.94,800],["2018-03-30",25818.61,25818.61,21217.27,21217.27,500],["2018-04-02",19172.24,23326.22,19108.33,23006.68,1400],["2018-04-03",25307.35,25307.35,20706.02,21025.55,800],["2018-04-04",21025.55,21025.55,19172.24,19172.24,1400],["2018-04-05",21089.46,21089.46,21089.46,21089.46,100],["2018-04-06",23198.41,23198.41,18980.51,18980.51,3300],["2018-04-09",17638.46,20833.83,17638.46,18597.07,1400],["2018-04-10",17957.99,20450.39,17957.99,20450.39,200],["2018-04-11",18852.7,22495.42,18852.7,19619.59,3600],["2018-04-12",19172.24,21536.81,19172.24,21536.81,200],["2018-04-13",20450.39,23645.76,20450.39,20450.39,4400],["2018-04-16",22495.42,22495.42,22495.42,22495.42,900],["2018-04-17",20514.29,24732.18,20450.39,21856.35,2300],["2018-04-18",20961.65,24029.2,20961.65,22111.98,3900],["2018-04-19",21089.46,24284.83,21089.46,22239.79,2400],["2018-04-20",24220.93,24412.65,21728.53,21728.53,4100],["2018-04-23",23901.39,23901.39,21856.35,22367.61,2500],["2018-04-24",24604.37,24604.37,21856.35,22431.52,4600],["2018-04-26",24604.37,24668.28,20194.76,20194.76,4300],["2018-04-27",20194.76,20194.76,20194.76,20194.76,0],["2018-05-02",22175.89,22175.89,18916.61,18916.61,2300],["2018-05-03",20769.92,20769.92,20769.92,20769.92,100],["2018-05-04",22814.96,22814.96,22814.96,22814.96,100],["2018-05-07",22111.98,25051.72,22111.98,25051.72,5100],["2018-05-08",22623.24,22623.24,22559.33,22559.33,201],["2018-05-09",24796.09,24796.09,24796.09,24796.09,100],["2018-05-10",22687.15,24796.09,22687.15,24796.09,4400],["2018-05-11",25435.17,25435.17,25435.17,25435.17,300],["2018-05-14",23070.59,27927.56,23070.59,23070.59,300],["2018-05-15",23070.59,23070.59,23070.59,23070.59,0],["2018-05-16",23070.59,23070.59,23070.59,23070.59,0],["2018-05-17",25371.26,25371.26,23134.5,23134.5,200],["2018-05-18",25435.17,25435.17,23198.41,25435.17,1200],["2018-05-21",27927.56,27927.56,27927.56,27927.56,200],["2018-05-22",29908.69,30675.58,25179.54,30675.58,2400],["2018-05-23",33231.88,33743.14,33231.88,33743.14,1900],["2018-05-24",32912.34,37066.32,32017.63,32145.45,30500],["2018-05-25",35340.82,35340.82,28950.08,28950.08,4200],["2018-05-28",31825.91,31825.91,31825.91,31825.91,1800],["2018-05-29",34829.56,34829.56,34829.56,34829.56,1900],["2018-05-30",36235.53,38280.57,32017.63,32081.54,27100],["2018-05-31",35276.91,35276.91,35276.91,35276.91,6500],["2018-06-01",38727.92,38727.92,32017.63,32017.63,200],["2018-06-04",35213.01,35213.01,35149.1,35149.1,3200],["2018-06-05",38600.1,38600.1,31634.19,35468.64,3100],["2018-06-06",35468.64,35468.64,32017.63,32017.63,600],["2018-06-07",35149.1,35149.1,32081.54,32081.54,200],["2018-06-08",35149.1,35276.91,35149.1,35276.91,2500],["2018-06-11",38344.47,38344.47,31762.0,31762.0,1300],["2018-06-12",34893.47,34893.47,34510.03,34893.47,1400],["2018-06-13",37705.4,37705.4,32273.26,32273.26,2900],["2018-06-14",35404.73,35468.64,31314.65,31314.65,1400],["2018-06-15",34382.21,34446.12,30611.67,34446.12,2500],["2018-06-18",37641.49,37641.49,31378.56,32145.45,700],["2018-06-19",35149.1,35340.82,31314.65,31314.65,2100],["2018-06-20",34446.12,34446.12,34190.49,34446.12,4800],["2018-06-21",31255.46,31255.46,31255.46,31255.46,100],["2018-06-22",34381.0,34381.0,28781.07,28781.07,3300],["2018-06-25",31646.15,31646.15,31646.15,31646.15,1600],["2018-06-26",34641.46,34771.7,29367.11,29367.11,3600],["2018-06-27",32232.19,32297.31,32232.19,32232.19,2600],["2018-06-28",35357.74,35422.85,29888.03,31255.46,11600],["2018-06-29",34381.0,34381.0,34381.0,34381.0,4300],["2018-07-02",37701.89,37701.89,31385.69,31385.69,200],["2018-07-03",34446.12,34511.23,30408.95,30408.95,4800],["2018-07-04",33404.27,33404.27,32883.35,32883.35,3300],["2018-07-05",36074.01,36074.01,36074.01,36074.01,100],["2018-07-06",32492.65,32492.65,32492.65,32492.65,100],["2018-07-09",35618.2,35618.2,30799.65,30799.65,200],["2018-07-10",33794.96,33860.08,27739.22,28650.84,9900],["2018-07-11",31515.92,31515.92,31515.92,31515.92,3000],["2018-07-12",34576.35,34576.35,29627.57,29692.68,1200],["2018-07-13",32557.77,32622.88,27543.87,28781.07,9600],["2018-07-16",31646.15,31646.15,31646.15,31646.15,11100],["2018-07-17",34706.58,34706.58,34706.58,34706.58,100],["2018-07-18",31320.57,31320.57,31320.57,31320.57,100],["2018-07-19",34381.0,34381.0,28585.72,28715.95,29452],["2018-07-20",31581.03,31581.03,31581.03,31581.03,11000],["2018-07-23",34511.23,34511.23,34511.23,34511.23,100],["2018-07-24",31125.23,31125.23,31060.11,31060.11,300],["2018-07-25",34055.42,34055.42,28715.95,28715.95,200],["2018-07-26",31515.92,31581.03,26176.44,31581.03,4700],["2018-07-27",34641.46,34641.46,29953.15,29953.15,200],["2018-07-30",32883.35,32883.35,28976.41,30669.42,2100],["2018-07-31",30669.42,30669.42,28846.18,28846.18,1900],["2018-08-01",28846.18,28846.18,28846.18,28846.18,0],["2018-08-02",31646.15,31646.15,27348.52,31515.92,900],["2018-08-03",31515.92,31515.92,31515.92,31515.92,0],["2018-08-06",31515.92,31515.92,31515.92,31515.92,0],["2018-08-07",31515.92,31515.92,31515.92,31515.92,0],["2018-08-08",31450.8,31450.8,31450.8,31450.8,900],["2018-08-09",28325.26,28325.26,28325.26,28325.26,500],["2018-08-10",28325.26,28325.26,26111.33,26111.33,1500],["2018-08-13",28650.84,28650.84,28650.84,28650.84,2200],["2018-08-14",26176.44,28650.84,26111.33,26111.33,4800],["2018-08-15",26241.56,26241.56,26241.56,26241.56,72591],["2018-08-16",27674.1,27674.1,27674.1,27674.1,1000],["2018-08-17",26371.79,27478.76,26371.79,27478.76,4300],["2018-08-20",26371.79,26371.79,25264.83,26371.79,3500],["2018-08-21",24548.56,26306.68,24548.56,26306.68,1100],["2018-08-22",24809.02,24809.02,24809.02,24809.02,100],["2018-08-23",26957.83,27283.41,24939.25,24939.25,7000],["2018-08-24",25395.06,25460.17,24809.02,24809.02,2000],["2018-08-27",25395.06,26957.83,24809.02,26957.83,2100],["2018-08-28",24743.9,25395.06,24743.9,25395.06,1100],["2018-08-29",25395.06,26306.68,23636.94,26306.68,1300],["2018-08-30",24548.56,24548.56,24483.44,24548.56,600],["2018-08-31",24548.56,25720.64,24288.09,24743.9,11600],["2018-09-04",24743.9,25395.06,23376.48,24743.9,11900],["2018-09-05",23506.71,25395.06,23506.71,24743.9,5400],["2018-09-06",24743.9,25395.06,24418.33,24548.56,6800],["2018-09-07",24222.98,24809.02,24222.98,24222.98,1600],["2018-09-10",24222.98,24222.98,24222.98,24222.98,1500],["2018-09-11",26567.14,26567.14,23832.29,23832.29,300],["2018-09-12",26111.33,26111.33,23962.52,23962.52,2200],["2018-09-13",24027.63,24027.63,24027.63,24027.63,7200],["2018-09-14",24027.63,24092.75,24027.63,24092.75,7200],["2018-09-17",24092.75,24092.75,22660.21,22660.21,2000],["2018-09-18",24678.79,24678.79,22399.74,24613.67,300],["2018-09-19",24613.67,24613.67,24613.67,24613.67,0],["2018-09-20",23571.82,23571.82,23571.82,23571.82,3200],["2018-09-21",23571.82,23571.82,22334.63,22334.63,5200],["2018-09-24",22399.74,24027.63,22399.74,24027.63,5800],["2018-09-25",24027.63,24027.63,22855.55,22855.55,3500],["2018-09-26",23050.9,24418.33,23050.9,24418.33,3500],["2018-09-27",24418.33,24809.02,23441.59,23636.94,2600],["2018-09-28",23636.94,24418.33,23181.13,24418.33,2300],["2018-10-01",24418.33,24418.33,23050.9,23116.01,5300],["2018-10-02",23116.01,24743.9,23116.01,24743.9,5200],["2018-10-03",23636.94,23636.94,23636.94,23636.94,800],["2018-10-04",23636.94,23636.94,23636.94,23636.94,800],["2018-10-05",24092.75,24743.9,23702.05,24743.9,4400],["2018-10-08",22920.67,25004.37,22920.67,23506.71,4100],["2018-10-09",22399.74,24939.25,22399.74,24939.25,3400],["2018-10-10",24743.9,24743.9,24743.9,24743.9,100],["2018-10-11",25004.37,25004.37,25004.37,25004.37,2600],["2018-10-12",27413.64,27413.64,25004.37,25004.37,200],["2018-10-15",27413.64,27413.64,27413.64,27413.64,100],["2018-10-16",24678.79,24678.79,24678.79,24678.79,100],["2018-10-17",27088.06,27088.06,22660.21,22660.21,2100],["2018-10-18",24809.02,24874.13,23311.36,23376.48,5300],["2018-10-19",25655.52,25655.52,23311.36,23311.36,9600],["2018-10-22",25525.29,25590.41,25525.29,25590.41,10600],["2018-10-23",24092.75,24092.75,23441.59,23441.59,1200],["2018-10-24",25785.75,25785.75,22855.55,22855.55,1100],["2018-10-25",25069.48,25134.6,22855.55,23050.9,16000],["2018-10-26",25264.83,25264.83,23050.9,25264.83,2200],["2018-10-29",27478.76,27478.76,27478.76,27478.76,100],["2018-10-30",27348.52,29627.57,27348.52,29627.57,200],["2018-10-31",26697.37,26697.37,26697.37,26697.37,100],["2018-11-01",24027.63,24027.63,24027.63,24027.63,100],["2018-11-02",26306.68,26306.68,22855.55,22855.55,400],["2018-11-05",25069.48,25134.6,23116.01,23116.01,1600],["2018-11-06",25395.06,25395.06,25329.94,25329.94,3400],["2018-11-07",23506.71,23506.71,23506.71,23506.71,1000],["2018-11-08",25785.75,25785.75,23702.05,23702.05,200],["2018-11-09",25720.64,25720.64,24092.75,24418.33,800],["2018-11-12",24418.33,24418.33,24418.33,24418.33,500],["2018-11-13",23636.94,23636.94,23636.94,23636.94,100],["2018-11-14",25199.71,25981.1,23636.94,25981.1,5400],["2018-11-15",24222.98,24222.98,24222.98,24222.98,100],["2018-11-16",26567.14,26567.14,23832.29,23832.29,200],["2018-11-19",26111.33,26111.33,24418.33,24418.33,5600],["2018-11-20",24418.33,24418.33,24418.33,24418.33,3000],["2018-11-21",23962.52,23962.52,23962.52,23962.52,100],["2018-11-22",25981.1,25981.1,24157.86,24157.86,200],["2018-11-23",24157.86,25329.94,21748.59,25329.94,3100],["2018-11-26",23441.59,25069.48,23441.59,25069.48,2200],["2018-11-27",23376.48,23376.48,23311.36,23311.36,200],["2018-11-28",23246.25,23246.25,22334.63,22334.63,500],["2018-11-29",24483.44,24483.44,22464.86,23441.59,1600],["2018-11-30",21748.59,23962.52,21748.59,22204.4,2800],["2018-12-03",24353.21,24353.21,24353.21,24353.21,100],["2018-12-04",26697.37,26697.37,22269.51,23181.13,700],["2018-12-05",25395.06,25395.06,22920.67,22920.67,1300],["2018-12-06",25134.6,25134.6,23181.13,23181.13,200],["2018-12-07",25395.06,25395.06,21423.01,25329.94,400],["2018-12-10",24418.33,24418.33,23311.36,23311.36,1800],["2018-12-11",25525.29,25525.29,21748.59,21748.59,200],["2018-12-12",23832.29,23897.4,23506.71,23506.71,3100],["2018-12-13",23506.71,23506.71,23506.71,23506.71,0],["2018-12-14",23506.71,23506.71,23506.71,23506.71,0],["2018-12-17",23636.94,25785.75,23636.94,25785.75,4200],["2018-12-18",23571.82,23571.82,23571.82,23571.82,100],["2018-12-19",25850.87,25850.87,21618.36,21618.36,300],["2018-12-20",23767.17,23767.17,20576.51,21162.55,2000],["2018-12-21",23246.25,23246.25,23246.25,23246.25,800],["2018-12-24",25460.17,25460.17,21488.13,21488.13,200],["2018-12-25",23571.82,23571.82,20576.51,23571.82,500],["2018-12-26",25850.87,25850.87,21943.94,21943.94,300],["2018-12-27",24092.75,24092.75,24092.75,24092.75,900],["2018-12-28",25785.75,25981.1,25785.75,25981.1,600],["2019-01-02",23636.94,26046.21,23636.94,26046.21,2300],["2019-01-03",28585.72,28585.72,23897.4,23897.4,200],["2019-01-04",26176.44,26176.44,23636.94,23636.94,300],["2019-01-07",25915.98,25981.1,23767.17,23767.17,3100],["2019-01-08",26046.21,26111.33,23767.17,23767.17,9500],["2019-01-09",26046.21,26046.21,26046.21,26046.21,1100],["2019-01-10",25981.1,25981.1,23962.52,23962.52,300],["2019-01-11",25981.1,25981.1,25915.98,25915.98,1300],["2019-01-14",24092.75,24092.75,24092.75,24092.75,100],["2019-01-15",24092.75,24092.75,24092.75,24092.75,0],["2019-01-16",25329.94,26371.79,24288.09,24288.09,6500],["2019-01-17",26306.68,26371.79,24874.13,24874.13,300],["2019-01-18",24874.13,24874.13,24874.13,24874.13,0],["2019-01-21",27283.41,27283.41,24743.9,24743.9,200],["2019-01-22",26632.25,26697.37,26632.25,26697.37,2500],["2019-01-23",26306.68,26306.68,26306.68,26306.68,100],["2019-01-24",25004.37,25004.37,25004.37,25004.37,100],["2019-01-25",27413.64,27413.64,24548.56,24548.56,200],["2019-01-28",26697.37,26957.83,25069.48,25069.48,10300],["2019-01-29",24874.13,24874.13,23050.9,23050.9,300],["2019-01-30",25329.94,25329.94,23832.29,23832.29,400],["2019-01-31",25981.1,25981.1,24288.09,24288.09,900],["2019-02-01",24027.63,26046.21,24027.63,26046.21,1300],["2019-02-11",27348.52,27348.52,24157.86,24157.86,300],["2019-02-12",24222.98,24222.98,24222.98,24222.98,100],["2019-02-13",24222.98,24222.98,24222.98,24222.98,0],["2019-02-14",24222.98,24222.98,24222.98,24222.98,0],["2019-02-15",24222.98,24222.98,24222.98,24222.98,0],["2019-02-18",24222.98,24222.98,24222.98,24222.98,100],["2019-02-19",24222.98,24222.98,24222.98,24222.98,0],["2019-02-20",26632.25,26632.25,24157.86,24157.86,700],["2019-02-21",24157.86,24157.86,24157.86,24157.86,0],["2019-02-22",24157.86,24157.86,24157.86,24157.86,0],["2019-02-25",24157.86,24157.86,24157.86,24157.86,0],["2019-02-26",23636.94,26567.14,23636.94,26567.14,200],["2019-02-27",27478.76,29041.53,27478.76,29041.53,500],["2019-02-28",31581.03,31906.61,31581.03,31906.61,400],["2019-03-01",28715.95,28781.07,28715.95,28781.07,200],["2019-03-04",31255.46,31385.69,25915.98,25915.98,7300],["2019-03-05",24548.56,24548.56,24418.33,24418.33,5000],["2019-03-06",26827.6,26827.6,26827.6,26827.6,4700],["2019-03-07",26827.6,26827.6,26827.6,26827.6,0],["2019-03-08",24548.56,24548.56,24548.56,24548.56,5100],["2019-03-11",24809.02,25395.06,24548.56,25395.06,1400],["2019-03-12",25395.06,25395.06,25395.06,25395.06,0],["2019-03-13",25395.06,25395.06,25395.06,25395.06,0],["2019-03-14",25395.06,25395.06,25395.06,25395.06,0],["2019-03-15",24418.33,24743.9,24418.33,24743.9,500],["2019-03-18",24743.9,24743.9,24743.9,24743.9,0],["2019-03-19",24483.44,24483.44,24483.44,24483.44,100],["2019-03-20",24743.9,25850.87,24743.9,25850.87,900],["2019-03-21",25850.87,25850.87,25850.87,25850.87,0],["2019-03-22",25850.87,25850.87,25850.87,25850.87,0],["2019-03-25",25850.87,25850.87,25850.87,25850.87,0],["2019-03-26",25850.87,25850.87,25850.87,25850.87,0],["2019-03-27",27608.99,27608.99,27608.99,27608.99,100],["2019-03-28",29953.15,29953.15,29953.15,29953.15,100],["2019-03-29",31255.46,31255.46,31255.46,31255.46,100],["2019-04-01",28129.91,28129.91,28129.91,28129.91,300],["2019-04-02",25329.94,25329.94,25329.94,25329.94,100],["2019-04-03",25329.94,25329.94,25329.94,25329.94,0],["2019-04-04",24288.09,24288.09,24222.98,24222.98,600],["2019-04-05",24222.98,24222.98,24222.98,24222.98,0],["2019-04-08",24222.98,24222.98,24222.98,24222.98,0],["2019-04-09",24222.98,24222.98,24222.98,24222.98,0],["2019-04-10",24092.75,24092.75,22595.09,22595.09,300],["2019-04-11",22985.78,22985.78,22985.78,22985.78,1000],["2019-04-12",23441.59,23441.59,23441.59,23441.59,500],["2019-04-16",23897.4,23897.4,23897.4,23897.4,100],["2019-04-17",25329.94,26241.56,25329.94,26241.56,1300],["2019-04-18",24027.63,24027.63,24027.63,24027.63,100],["2019-04-19",26176.44,26371.79,26176.44,26371.79,400],["2019-04-22",28585.72,28976.41,24743.9,24743.9,1200],["2019-04-23",24353.21,27218.29,24353.21,27022.95,2700],["2019-04-24",28976.41,29627.57,28976.41,28976.41,1900],["2019-04-25",28650.84,28976.41,28650.84,28976.41,500],["2019-04-26",26176.44,30604.3,26111.33,26176.44,700],["2019-05-02",24743.9,25395.06,24743.9,24809.02,300],["2019-05-03",24157.86,24678.79,24092.75,24092.75,3000],["2019-05-06",24092.75,24092.75,24092.75,24092.75,0],["2019-05-07",26502.02,26502.02,24222.98,24222.98,1200],["2019-05-08",26176.44,26632.25,26176.44,26632.25,800],["2019-05-09",28976.41,28976.41,24092.75,24092.75,8000],["2019-05-10",24157.86,24157.86,24092.75,24092.75,500],["2019-05-13",26306.68,26502.02,26306.68,26502.02,500],["2019-05-14",24483.44,26502.02,24418.33,26502.02,2800],["2019-05-15",26502.02,26502.02,26502.02,26502.02,0],["2019-05-16",24483.44,24548.56,24483.44,24548.56,800],["2019-05-17",25395.06,26306.68,24157.86,24157.86,1600],["2019-05-20",26111.33,26567.14,25785.75,25850.87,7300],["2019-05-21",26306.68,26371.79,26306.68,26371.79,1000],["2019-05-22",26306.68,26306.68,26306.68,26306.68,1000],["2019-05-23",25720.64,28650.84,25720.64,28650.84,93300],["2019-05-24",26111.33,30213.61,26111.33,28650.84,8200],["2019-05-27",28325.26,29953.15,27348.52,28650.84,8100],["2019-05-28",28650.84,28650.84,27348.52,27348.52,2600],["2019-05-29",28015.56,28682.6,26681.49,27348.52,16800],["2019-05-30",26414.67,27348.52,26414.67,27348.52,1400],["2019-05-31",29349.64,29349.64,26614.78,26614.78,9900],["2019-06-03",24947.19,26347.97,24947.19,26014.45,7000],["2019-06-04",26014.45,27948.86,26014.45,27948.86,9300],["2019-06-05",25947.75,26014.45,25614.23,25947.75,13300],["2019-06-06",25947.75,25947.75,25881.04,25881.04,3600],["2019-06-07",26014.45,26014.45,25347.41,25814.34,4800],["2019-06-10",25680.93,25814.34,25680.93,25680.93,3800],["2019-06-11",25680.93,25680.93,25347.41,25347.41,20200],["2019-06-12",24813.78,25347.41,24680.38,25347.41,3900],["2019-06-13",25080.6,25480.82,25080.6,25480.82,5600],["2019-06-14",24880.49,25347.41,24680.38,24813.78,2800],["2019-06-17",24813.78,24813.78,24813.78,24813.78,0],["2019-06-18",24747.08,24747.08,24680.38,24680.38,2800],["2019-06-19",24680.38,24680.38,24680.38,24680.38,0],["2019-06-20",24680.38,24680.38,24013.34,24680.38,2400],["2019-06-21",25013.89,25147.3,25013.89,25147.3,900],["2019-06-24",24680.38,24680.38,24546.97,24546.97,5000],["2019-06-25",24213.45,25680.93,24213.45,25680.93,2900],["2019-06-26",25680.93,25680.93,25680.93,25680.93,0],["2019-06-27",24280.15,25080.6,24280.15,25080.6,200],["2019-06-28",24346.86,24346.86,22812.67,22946.08,5300],["2019-07-01",23346.3,25080.6,23012.78,25080.6,1100],["2019-07-02",24013.34,24013.34,23346.3,23346.3,1200],["2019-07-03",23413.01,23413.01,23413.01,23413.01,200],["2019-07-04",23879.93,23946.63,23146.19,23212.89,700],["2019-07-05",22879.38,23146.19,22679.26,23146.19,1700],["2019-07-08",23146.19,23146.19,23146.19,23146.19,0],["2019-07-09",22745.97,24680.38,22679.26,24680.38,3200],["2019-07-10",22812.67,22812.67,22679.26,22679.26,3400],["2019-07-11",22679.26,22679.26,22679.26,22679.26,2100],["2019-07-12",22679.26,22679.26,22679.26,22679.26,0],["2019-07-15",22345.75,22345.75,22145.63,22145.63,500],["2019-07-16",22145.63,22145.63,21411.89,21411.89,300],["2019-07-17",22679.26,22679.26,22612.56,22612.56,1300],["2019-07-18",22612.56,22612.56,22612.56,22612.56,0],["2019-07-19",21812.12,21812.12,21812.12,21812.12,100],["2019-07-22",21812.12,21812.12,21812.12,21812.12,0],["2019-07-23",21478.6,22612.56,21345.19,22612.56,1100],["2019-07-24",22012.23,22012.23,21345.19,21345.19,800],["2019-07-25",23079.49,23079.49,22612.56,22612.56,200],["2019-07-26",22012.23,22012.23,21678.71,21678.71,1400],["2019-07-29",22545.86,22545.86,21078.38,21078.38,1500],["2019-07-30",22078.93,22078.93,21945.52,21945.52,1200],["2019-07-31",20944.97,21812.12,20944.97,21812.12,300],["2019-08-01",22345.75,22345.75,20878.26,20944.97,900],["2019-08-02",21345.19,21345.19,20744.86,20878.26,12100],["2019-08-05",20878.26,20878.26,20878.26,20878.26,0],["2019-08-06",20544.75,20611.45,20344.63,20344.63,2100],["2019-08-07",20344.63,20344.63,20344.63,20344.63,0],["2019-08-08",20344.63,20344.63,20344.63,20344.63,0],["2019-08-09",21678.71,21678.71,20211.23,20211.23,2600],["2019-08-12",20811.56,20811.56,20811.56,20811.56,600],["2019-08-13",20678.15,20678.15,20678.15,20678.15,1000],["2019-08-14",20011.12,20011.12,19744.3,19744.3,5500],["2019-08-15",18810.45,18810.45,18810.45,18810.45,200],["2019-08-16",18810.45,19544.19,18010.0,19544.19,600],["2019-08-19",19544.19,19544.19,19544.19,19544.19,0],["2019-08-20",19544.19,19544.19,19544.19,19544.19,0],["2019-08-21",19344.08,19344.08,19344.08,19344.08,100],["2019-08-22",19344.08,19344.08,19344.08,19344.08,0],["2019-08-23",19344.08,19344.08,19344.08,19344.08,0],["2019-08-26",19010.56,19010.56,19010.56,19010.56,100],["2019-08-27",19010.56,19010.56,19010.56,19010.56,0],["2019-08-28",19010.56,19010.56,19010.56,19010.56,0],["2019-08-29",19010.56,19010.56,19010.56,19010.56,0],["2019-08-30",19811.0,19944.41,19811.0,19944.41,800],["2019-09-03",20611.45,20611.45,20611.45,20611.45,100],["2019-09-04",20611.45,20611.45,20611.45,20611.45,0],["2019-09-05",20611.45,20611.45,20611.45,20611.45,0],["2019-09-06",20611.45,20611.45,20611.45,20611.45,0],["2019-09-09",20611.45,20611.45,20611.45,20611.45,0],["2019-09-10",20611.45,20611.45,20611.45,20611.45,0],["2019-09-11",18810.45,18810.45,18810.45,18810.45,200],["2019-09-12",18677.04,18810.45,18677.04,18810.45,2300],["2019-09-13",18677.04,18677.04,18677.04,18677.04,100],["2019-09-16",18677.04,18677.04,18677.04,18677.04,500],["2019-09-17",19610.89,20544.75,19610.89,20544.75,600],["2019-09-18",20544.75,20544.75,20544.75,20544.75,0],["2019-09-19",20011.12,20011.12,18743.74,18743.74,500],["2019-09-20",20211.23,20611.45,20211.23,20611.45,400],["2019-09-23",22479.15,22479.15,22479.15,22479.15,100],["2019-09-24",22479.15,22479.15,22479.15,22479.15,0],["2019-09-25",20277.93,20277.93,20277.93,20277.93,1500],["2019-09-26",20011.12,20011.12,20011.12,20011.12,100],["2019-09-27",20011.12,20011.12,20011.12,20011.12,0],["2019-09-30",20011.12,20011.12,20011.12,20011.12,0],["2019-10-01",20011.12,20011.12,20011.12,20011.12,0],["2019-10-02",20011.12,20011.12,19811.0,19811.0,3000],["2019-10-03",20011.12,20011.12,20011.12,20011.12,2700],["2019-10-04",20011.12,20011.12,20011.12,20011.12,0],["2019-10-07",20011.12,20011.12,20011.12,20011.12,900],["2019-10-08",20011.12,20011.12,20011.12,20011.12,0],["2019-10-09",20011.12,20011.12,20011.12,20011.12,0],["2019-10-10",20011.12,20011.12,20011.12,20011.12,100],["2019-10-11",18810.45,18810.45,18677.04,18677.04,1000],["2019-10-14",20478.04,20544.75,20478.04,20544.75,1000],["2019-10-15",20544.75,20544.75,20544.75,20544.75,0],["2019-10-16",20478.04,20478.04,20478.04,20478.04,200],["2019-10-17",20478.04,20478.04,20478.04,20478.04,1000],["2019-10-18",20478.04,20478.04,20478.04,20478.04,0],["2019-10-21",20344.63,20344.63,20344.63,20344.63,4000],["2019-10-22",20411.34,20411.34,20344.63,20344.63,1400],["2019-10-23",19477.49,19477.49,19477.49,19477.49,500],["2019-10-24",19477.49,19477.49,19477.49,19477.49,0],["2019-10-25",19477.49,19477.49,19477.49,19477.49,0],["2019-10-28",19477.49,19477.49,19477.49,19477.49,0],["2019-10-29",19010.56,19010.56,19010.56,19010.56,1000],["2019-10-30",19010.56,19010.56,19010.56,19010.56,0],["2019-10-31",19010.56,19010.56,19010.56,19010.56,0],["2019-11-01",19010.56,19010.56,19010.56,19010.56,0],["2019-11-04",18943.86,18943.86,18943.86,18943.86,1000],["2019-11-05",19944.41,19944.41,19944.41,19944.41,300],["2019-11-06",19944.41,19944.41,19944.41,19944.41,0],["2019-11-07",19944.41,19944.41,19944.41,19944.41,0],["2019-11-08",18943.86,20011.12,18943.86,20011.12,800],["2019-11-11",20011.12,20011.12,20011.12,20011.12,0],["2019-11-12",20011.12,20011.12,20011.12,20011.12,0],["2019-11-13",20011.12,20011.12,20011.12,20011.12,0],["2019-11-14",20011.12,20011.12,20011.12,20011.12,0],["2019-11-15",20011.12,20011.12,20011.12,20011.12,0],["2019-11-18",20011.12,20011.12,20011.12,20011.12,0],["2019-11-19",20011.12,20011.12,20011.12,20011.12,0],["2019-11-20",20011.12,20011.12,20011.12,20011.12,0],["2019-11-21",20011.12,20011.12,20011.12,20011.12,0],["2019-11-22",20277.93,20277.93,20144.52,20144.52,600],["2019-11-25",20144.52,20144.52,20144.52,20144.52,200],["2019-11-26",20144.52,20144.52,20144.52,20144.52,0],["2019-11-27",20144.52,20144.52,20144.52,20144.52,0],["2019-11-28",20144.52,20144.52,20144.52,20144.52,0],["2019-11-29",20211.23,20211.23,20211.23,20211.23,1200],["2019-12-02",20211.23,20211.23,20211.23,20211.23,0],["2019-12-03",20211.23,20211.23,20211.23,20211.23,0],["2019-12-04",20211.23,20211.23,20211.23,20211.23,0],["2019-12-05",20211.23,20211.23,20211.23,20211.23,0],["2019-12-06",20211.23,20211.23,20211.23,20211.23,0],["2019-12-09",20211.23,20211.23,20211.23,20211.23,0],["2019-12-10",20344.63,20344.63,20344.63,20344.63,200],["2019-12-11",20344.63,20344.63,20344.63,20344.63,0],["2019-12-12",20344.63,20344.63,20344.63,20344.63,0],["2019-12-13",20344.63,20344.63,20344.63,20344.63,0],["2019-12-16",20344.63,20344.63,20344.63,20344.63,0],["2019-12-17",19344.08,19344.08,19344.08,19344.08,2000],["2019-12-18",18143.41,18143.41,18143.41,18143.41,2000],["2019-12-19",19944.41,19944.41,19944.41,19944.41,1700],["2019-12-20",19944.41,19944.41,19944.41,19944.41,0],["2019-12-23",19944.41,19944.41,19944.41,19944.41,0],["2019-12-24",19877.71,19877.71,19877.71,19877.71,300],["2019-12-25",19877.71,19877.71,19877.71,19877.71,0],["2019-12-26",19344.08,19344.08,19344.08,19344.08,1000],["2019-12-27",18476.93,19277.37,18476.93,19277.37,1600],["2019-12-30",18677.04,18877.15,18677.04,18877.15,1400],["2019-12-31",18877.15,18877.15,18877.15,18877.15,0],["2020-01-02",19344.08,19344.08,19344.08,19344.08,2800],["2020-01-03",19344.08,19344.08,19344.08,19344.08,0],["2020-01-06",19344.08,19344.08,19344.08,19344.08,0],["2020-01-07",19344.08,19344.08,19344.08,19344.08,0],["2020-01-08",19344.08,19344.08,19344.08,19344.08,0],["2020-01-09",19344.08,19344.08,19344.08,19344.08,0],["2020-01-10",19344.08,19344.08,19344.08,19344.08,0],["2020-01-13",19344.08,19344.08,19344.08,19344.08,0],["2020-01-14",19344.08,19344.08,19344.08,19344.08,0],["2020-01-15",19277.37,19344.08,19277.37,19344.08,400],["2020-01-16",19344.08,19344.08,19344.08,19344.08,1000],["2020-01-17",19344.08,19344.08,19344.08,19344.08,0],["2020-01-20",19344.08,19344.08,19344.08,19344.08,0],["2020-01-21",19344.08,19344.08,19344.08,19344.08,0],["2020-01-22",19344.08,19344.08,19344.08,19344.08,0],["2020-01-30",19344.08,19344.08,19344.08,19344.08,0],["2020-01-31",19344.08,19344.08,19344.08,19344.08,71],["2020-02-03",17409.67,17743.19,17409.67,17676.49,1100],["2020-02-04",17676.49,17676.49,17676.49,17676.49,0],["2020-02-05",16142.3,19277.37,16142.3,19277.37,200],["2020-02-06",19210.67,19210.67,19210.67,19210.67,200],["2020-02-07",17543.08,18677.04,17543.08,18677.04,500],["2020-02-10",18677.04,18677.04,18677.04,18677.04,0],["2020-02-11",18677.04,18677.04,18677.04,18677.04,200],["2020-02-12",18677.04,18677.04,18677.04,18677.04,0],["2020-02-13",18677.04,20144.52,18677.04,20144.52,400],["2020-02-14",20011.12,20011.12,18743.74,18743.74,600],["2020-02-17",18743.74,18743.74,18743.74,18743.74,0],["2020-02-18",18610.34,18610.34,18610.34,18610.34,4500],["2020-02-19",18276.82,20211.23,18276.82,20211.23,400],["2020-02-20",20211.23,20211.23,20211.23,20211.23,0],["2020-02-21",20211.23,20211.23,20211.23,20211.23,0],["2020-02-24",18677.04,21612.0,18677.04,21612.0,1200],["2020-02-25",19477.49,19477.49,19477.49,19477.49,100],["2020-02-26",19477.49,19477.49,19477.49,19477.49,0],["2020-02-27",17943.3,17943.3,17543.08,17543.08,300],["2020-02-28",17543.08,17543.08,17543.08,17543.08,0],["2020-03-02",16742.63,16742.63,16742.63,16742.63,1000],["2020-03-03",16742.63,16742.63,16742.63,16742.63,0],["2020-03-04",16742.63,16742.63,16742.63,16742.63,0],["2020-03-05",16742.63,16742.63,16742.63,16742.63,0],["2020-03-06",16742.63,16742.63,16742.63,16742.63,0],["2020-03-09",16742.63,16742.63,16742.63,16742.63,400],["2020-03-10",17009.45,17009.45,17009.45,17009.45,1000],["2020-03-11",17009.45,17009.45,16742.63,16742.63,1200],["2020-03-12",15275.15,17943.3,15275.15,15608.67,300],["2020-03-13",17142.86,17142.86,17142.86,17142.86,100],["2020-03-16",18810.45,18810.45,18810.45,18810.45,300],["2020-03-17",18810.45,18810.45,18810.45,18810.45,0],["2020-03-18",18677.04,18677.04,17076.15,17076.15,200],["2020-03-19",18743.74,18743.74,17009.45,17076.15,130800],["2020-03-20",18010.0,18743.74,18010.0,18743.74,600],["2020-03-23",17009.45,17009.45,17009.45,17009.45,300],["2020-03-24",15475.26,15475.26,15475.26,15475.26,200],["2020-03-25",17009.45,17009.45,14874.93,14874.93,300],["2020-03-26",14874.93,14874.93,14874.93,14874.93,0],["2020-03-27",16342.41,16342.41,16342.41,16342.41,100],["2020-03-30",16342.41,16342.41,16342.41,16342.41,1000],["2020-03-31",17943.3,17943.3,14941.63,16342.41,400],["2020-04-01",16342.41,16342.41,16342.41,16342.41,1000],["2020-04-03",16342.41,16342.41,16342.41,16342.41,0],["2020-04-06",16342.41,16342.41,16342.41,16342.41,0],["2020-04-07",16342.41,16342.41,16342.41,16342.41,0],["2020-04-08",16342.41,16342.41,15408.56,16342.41,1600],["2020-04-09",15475.26,15475.26,15475.26,15475.26,100],["2020-04-10",15475.26,15475.26,15475.26,15475.26,0],["2020-04-13",15475.26,15475.26,15475.26,15475.26,0],["2020-04-14",15475.26,15475.26,15475.26,15475.26,0],["2020-04-15",15475.26,15475.26,15475.26,15475.26,0],["2020-04-16",16075.6,16075.6,16075.6,16075.6,412400],["2020-04-17",15514.0,15514.0,15443.8,15443.8,200],["2020-04-20",16988.18,16988.18,16075.6,16075.6,200],["2020-04-21",15935.2,15935.2,15935.2,15935.2,412400],["2020-04-22",17479.58,17479.58,17479.58,17479.58,261100],["2020-04-23",19164.36,19164.36,16356.39,16356.39,1000],["2020-04-24",16637.19,16637.19,16637.19,16637.19,2500],["2020-04-27",18251.77,18251.77,17058.38,17058.38,1200],["2020-04-28",17128.58,17128.58,17128.58,17128.58,1000],["2020-04-29",17128.58,17128.58,17128.58,17128.58,0],["2020-05-04",17128.58,17128.58,17128.58,17128.58,0],["2020-05-05",18813.36,18813.36,18813.36,18813.36,1100],["2020-05-06",19585.55,19585.55,19585.55,19585.55,100],["2020-05-07",19936.55,20006.75,19936.55,20006.75,300],["2020-05-08",20708.74,20708.74,20708.74,20708.74,100],["2020-05-11",21761.72,22393.52,21761.72,22393.52,200],["2020-05-12",22393.52,22393.52,22393.52,22393.52,400],["2020-05-13",20217.34,22323.32,20217.34,22323.32,1100],["2020-05-14",22323.32,22323.32,22323.32,22323.32,0],["2020-05-15",22323.32,22323.32,22323.32,22323.32,0],["2020-05-18",22253.12,22323.32,22253.12,22323.32,1900],["2020-05-19",22323.32,22323.32,22323.32,22323.32,0],["2020-05-20",22323.32,22323.32,22323.32,22323.32,0],["2020-05-21",20147.14,20147.14,20147.14,20147.14,900],["2020-05-22",20147.14,20147.14,20147.14,20147.14,0],["2020-05-25",20147.14,20147.14,20147.14,20147.14,0],["2020-05-26",20147.14,20147.14,20147.14,20147.14,0],["2020-05-27",20147.14,20147.14,20147.14,20147.14,0],["2020-05-28",20147.14,20147.14,20147.14,20147.14,0],["2020-05-29",21761.72,22112.72,21761.72,22042.52,1200],["2020-06-01",22814.71,22814.71,22814.71,22814.71,100],["2020-06-02",22814.71,22814.71,22814.71,22814.71,1000],["2020-06-03",22744.51,22744.51,22744.51,22744.51,100],["2020-06-04",22744.51,22744.51,22744.51,22744.51,0],["2020-06-05",20568.34,20568.34,20568.34,20568.34,1000],["2020-06-08",18602.76,18672.96,18532.57,18672.96,500],["2020-06-09",20498.14,20498.14,20498.14,20498.14,100],["2020-06-10",22393.52,22533.91,22393.52,22533.91,400],["2020-06-11",20568.34,20568.34,20498.14,20498.14,200],["2020-06-12",20498.14,20498.14,20498.14,20498.14,0],["2020-06-15",20498.14,20498.14,20498.14,20498.14,0],["2020-06-16",20498.14,20498.14,20498.14,20498.14,0],["2020-06-17",18672.96,18672.96,18672.96,18672.96,100],["2020-06-18",18672.96,18672.96,18672.96,18672.96,0],["2020-06-19",18672.96,18672.96,18672.96,18672.96,0],["2020-06-22",18672.96,18672.96,18672.96,18672.96,0],["2020-06-23",19936.55,19936.55,19936.55,19936.55,100],["2020-06-24",19936.55,19936.55,19936.55,19936.55,0],["2020-06-25",21761.72,21902.12,21761.72,21902.12,300],["2020-06-26",21761.72,21761.72,21761.72,21761.72,100],["2020-06-29",21761.72,21761.72,21761.72,21761.72,0],["2020-06-30",21761.72,21761.72,21761.72,21761.72,0],["2020-07-01",21761.72,21761.72,21761.72,21761.72,0],["2020-07-02",19655.75,19655.75,19655.75,19655.75,800],["2020-07-03",21621.33,21621.33,21621.33,21621.33,300],["2020-07-06",22042.52,22042.52,22042.52,22042.52,100],["2020-07-07",21761.72,21761.72,21761.72,21761.72,200],["2020-07-08",21761.72,21761.72,21761.72,21761.72,0],["2020-07-09",21761.72,21761.72,21761.72,21761.72,0],["2020-07-10",21761.72,21761.72,21761.72,21761.72,0],["2020-07-13",21761.72,21761.72,21761.72,21761.72,0],["2020-07-14",21761.72,21761.72,21761.72,21761.72,3],["2020-07-15",21761.72,21761.72,21761.72,21761.72,100],["2020-07-16",21761.72,21761.72,21761.72,21761.72,0],["2020-07-17",21761.72,21761.72,21761.72,21761.72,0],["2020-07-20",21761.72,21761.72,21761.72,21761.72,0],["2020-07-21",23867.7,23867.7,23867.7,23867.7,100],["2020-07-22",21761.72,21761.72,21691.52,21691.52,1100],["2020-07-23",21691.52,21691.52,21691.52,21691.52,0],["2020-07-24",21691.52,21691.52,21691.52,21691.52,0],["2020-07-27",21691.52,21691.52,21691.52,21691.52,0],["2020-07-28",20989.53,20989.53,20989.53,20989.53,500],["2020-07-29",20287.54,20287.54,20287.54,20287.54,1000],["2020-07-30",20287.54,20287.54,20287.54,20287.54,0],["2020-07-31",20287.54,20287.54,20287.54,20287.54,0],["2020-08-03",20287.54,20287.54,20287.54,20287.54,0],["2020-08-04",20287.54,20287.54,20287.54,20287.54,0],["2020-08-05",20287.54,20287.54,20287.54,20287.54,0],["2020-08-06",20287.54,20287.54,20287.54,20287.54,0],["2020-08-07",19585.55,21761.72,19585.55,21761.72,400],["2020-08-10",21761.72,21761.72,21761.72,21761.72,0],["2020-08-11",23797.5,23797.5,23797.5,23797.5,100],["2020-08-12",21621.33,21621.33,21621.33,21621.33,100],["2020-08-13",19796.15,19796.15,19796.15,19796.15,600],["2020-08-14",19796.15,19796.15,19796.15,19796.15,0],["2020-08-17",19796.15,19796.15,19796.15,19796.15,0],["2020-08-18",19796.15,19796.15,19796.15,19796.15,0],["2020-08-19",19796.15,19796.15,19796.15,19796.15,0],["2020-08-20",18532.57,18532.57,18532.57,18532.57,1500],["2020-08-21",18532.57,18532.57,18532.57,18532.57,0],["2020-08-24",18532.57,18532.57,18532.57,18532.57,0],["2020-08-25",18532.57,18532.57,18532.57,18532.57,0],["2020-08-26",18532.57,18532.57,18532.57,18532.57,0],["2020-08-27",18532.57,18532.57,18532.57,18532.57,0],["2020-08-28",20357.74,20357.74,20357.74,20357.74,4100],["2020-08-31",18602.76,18602.76,18602.76,18602.76,2100],["2020-09-01",20427.94,20427.94,20427.94,20427.94,100],["2020-09-03",20427.94,20427.94,20427.94,20427.94,0],["2020-09-04",20427.94,20427.94,20427.94,20427.94,0],["2020-09-07",19585.55,20427.94,19585.55,20427.94,3700],["2020-09-08",20427.94,20427.94,20427.94,20427.94,0],["2020-09-09",20427.94,20427.94,20427.94,20427.94,0],["2020-09-10",21059.73,21059.73,21059.73,21059.73,100],["2020-09-11",21059.73,21059.73,21059.73,21059.73,0],["2020-09-14",21059.73,21059.73,21059.73,21059.73,100],["2020-09-15",21059.73,21059.73,21059.73,21059.73,0],["2020-09-16",21059.73,21059.73,21059.73,21059.73,0],["2020-09-17",21059.73,21059.73,21059.73,21059.73,0],["2020-09-18",21410.73,21410.73,21410.73,21410.73,100],["2020-09-21",21410.73,21410.73,21410.73,21410.73,0],["2020-09-22",21410.73,21410.73,21410.73,21410.73,0],["2020-09-23",19515.35,19515.35,19515.35,19515.35,1700],["2020-09-24",19515.35,19515.35,19515.35,19515.35,0],["2020-09-25",19515.35,19515.35,19515.35,19515.35,0],["2020-09-28",19515.35,19515.35,19515.35,19515.35,0],["2020-09-29",19515.35,19515.35,19515.35,19515.35,0],["2020-09-30",19515.35,19515.35,19515.35,19515.35,0],["2020-10-01",19304.76,19304.76,19304.76,19304.76,200],["2020-10-02",19304.76,19304.76,19304.76,19304.76,0],["2020-10-05",19304.76,19304.76,19304.76,19304.76,0],["2020-10-06",18602.76,18602.76,18602.76,18602.76,100],["2020-10-07",18602.76,18743.16,18602.76,18743.16,200],["2020-10-08",18743.16,18743.16,18743.16,18743.16,0],["2020-10-09",18743.16,18743.16,18743.16,18743.16,0],["2020-10-12",18743.16,18743.16,18743.16,18743.16,500],["2020-10-13",18743.16,18743.16,18743.16,18743.16,0],["2020-10-14",18743.16,18743.16,18743.16,18743.16,0],["2020-10-15",18743.16,18743.16,18743.16,18743.16,0],["2020-10-16",18251.77,18251.77,18251.77,18251.77,1100],["2020-10-19",18251.77,18251.77,18251.77,18251.77,0],["2020-10-20",18251.77,18251.77,18251.77,18251.77,0],["2020-10-21",18251.77,18251.77,18251.77,18251.77,0],["2020-10-22",18251.77,18251.77,18251.77,18251.77,0],["2020-10-23",18251.77,18251.77,18251.77,18251.77,0],["2020-10-26",18251.77,18251.77,18251.77,18251.77,0],["2020-10-27",18251.77,18251.77,18251.77,18251.77,0],["2020-10-28",20006.75,20006.75,20006.75,20006.75,100],["2020-10-29",20006.75,20006.75,20006.75,20006.75,0],["2020-10-30",20006.75,20006.75,20006.75,20006.75,0],["2020-11-02",18251.77,18251.77,18251.77,18251.77,100],["2020-11-03",18251.77,18251.77,18251.77,18251.77,0],["2020-11-04",18251.77,18251.77,18251.77,18251.77,0],["2020-11-05",18251.77,18251.77,18251.77,18251.77,0],["2020-11-06",18251.77,18251.77,18251.77,18251.77,0],["2020-11-09",16917.99,18251.77,16917.99,18251.77,24300],["2020-11-10",18251.77,18251.77,18251.77,18251.77,0],["2020-11-11",18251.77,18251.77,18251.77,18251.77,0],["2020-11-12",18251.77,18251.77,18251.77,18251.77,600],["2020-11-13",18251.77,18251.77,18251.77,18251.77,0],["2020-11-16",17058.38,18251.77,17058.38,18251.77,26600],["2020-11-17",18251.77,18251.77,18251.77,18251.77,0],["2020-11-18",18251.77,18251.77,18251.77,18251.77,0],["2020-11-19",19796.15,19796.15,18953.76,18953.76,200],["2020-11-20",18953.76,18953.76,18953.76,18953.76,0],["2020-11-23",17339.18,18883.56,17339.18,18251.77,30900],["2020-11-24",18251.77,18251.77,18251.77,18251.77,0],["2020-11-25",18251.77,18251.77,18251.77,18251.77,0],["2020-11-26",18181.57,18181.57,17198.78,18181.57,600],["2020-11-27",18181.57,18181.57,18181.57,18181.57,0],["2020-11-30",17409.38,18251.77,17409.38,18251.77,1300],["2020-12-01",17900.77,17900.77,17830.57,17830.57,8300],["2020-12-02",17830.57,17830.57,17830.57,17830.57,0],["2020-12-03",17830.57,17830.57,17830.57,17830.57,0],["2020-12-04",17830.57,17830.57,17830.57,17830.57,0],["2020-12-07",17900.77,17900.77,17900.77,17900.77,200],["2020-12-08",17900.77,17900.77,17900.77,17900.77,0],["2020-12-09",17268.98,17268.98,17268.98,17268.98,100],["2020-12-10",16988.18,16988.18,16917.99,16917.99,200],["2020-12-11",16496.79,18251.77,16496.79,18251.77,300],["2020-12-14",18251.77,18251.77,18251.77,18251.77,0],["2020-12-15",17900.77,17900.77,17900.77,17900.77,100],["2020-12-16",17900.77,17900.77,17900.77,17900.77,100],["2020-12-17",17900.77,17900.77,17900.77,17900.77,100],["2020-12-18",17900.77,17900.77,17900.77,17900.77,0],["2020-12-21",16707.39,16707.39,16707.39,16707.39,100],["2020-12-22",16496.79,18321.97,16496.79,16496.79,2200],["2020-12-23",18111.37,18111.37,16847.79,16847.79,7500],["2020-12-24",16847.79,16847.79,16847.79,16847.79,0],["2020-12-25",16847.79,16847.79,16847.79,16847.79,0],["2020-12-28",16847.79,16847.79,16847.79,16847.79,100],["2020-12-29",16847.79,16847.79,16847.79,16847.79,0],["2020-12-30",16847.79,16847.79,16847.79,16847.79,0],["2020-12-31",16847.79,16847.79,16847.79,16847.79,0],["2021-01-04",16847.79,16847.79,16847.79,16847.79,500],["2021-01-05",16847.79,16847.79,16847.79,16847.79,500],["2021-01-06",17549.78,18532.57,17549.78,18532.57,1000],["2021-01-07",18532.57,18532.57,18532.57,18532.57,0],["2021-01-08",18532.57,18532.57,18532.57,18532.57,0],["2021-01-11",19234.56,19304.76,17198.78,19304.76,700],["2021-01-12",17619.98,17619.98,17619.98,17619.98,100],["2021-01-13",18251.77,19374.95,17128.58,17128.58,2000],["2021-01-14",18813.36,18813.36,17268.98,17690.18,2400],["2021-01-15",17690.18,17690.18,17690.18,17690.18,0],["2021-01-18",17690.18,17690.18,17690.18,17690.18,0],["2021-01-19",17690.18,17690.18,17690.18,17690.18,0],["2021-01-20",16847.79,16847.79,16847.79,16847.79,10600],["2021-01-21",16847.79,16847.79,16847.79,16847.79,200],["2021-01-22",16426.59,16426.59,16426.59,16426.59,100],["2021-01-25",16426.59,16426.59,16426.59,16426.59,0],["2021-01-26",16426.59,16426.59,16426.59,16426.59,0],["2021-01-27",16426.59,16426.59,16426.59,16426.59,0],["2021-01-28",16426.59,16426.59,15514.0,15514.0,600],["2021-01-29",17058.38,17058.38,15373.61,15373.61,1100],["2021-02-01",16847.79,16847.79,16847.79,16847.79,1000],["2021-02-02",16847.79,16847.79,16847.79,16847.79,0],["2021-02-03",16286.19,16286.19,16286.19,16286.19,200],["2021-02-04",16286.19,16286.19,16286.19,16286.19,0],["2021-02-05",16286.19,16286.19,16286.19,16286.19,0],["2021-02-08",16286.19,16286.19,16286.19,16286.19,0],["2021-02-09",16286.19,16286.19,16286.19,16286.19,0],["2021-02-17",17900.77,17900.77,17900.77,17900.77,200],["2021-02-18",17900.77,17900.77,17900.77,17900.77,100],["2021-02-19",17900.77,19234.56,17900.77,19234.56,2300],["2021-02-22",17549.78,17549.78,17549.78,17549.78,500],["2021-02-23",16637.19,16637.19,16637.19,16637.19,100],["2021-02-24",16637.19,16637.19,16637.19,16637.19,0],["2021-02-25",16637.19,16637.19,16637.19,16637.19,0],["2021-02-26",16637.19,16637.19,16637.19,16637.19,0],["2021-03-01",16917.99,16917.99,16917.99,16917.99,800],["2021-03-02",16917.99,16917.99,16917.99,16917.99,0],["2021-03-03",16917.99,16917.99,16917.99,16917.99,0],["2021-03-04",16917.99,16917.99,16917.99,16917.99,0],["2021-03-05",16917.99,16917.99,16917.99,16917.99,0],["2021-03-08",16917.99,16917.99,16917.99,16917.99,0],["2021-03-09",16917.99,16917.99,16917.99,16917.99,0],["2021-03-10",16917.99,16917.99,16917.99,16917.99,24600],["2021-03-11",16917.99,16917.99,16917.99,16917.99,0],["2021-03-12",16917.99,16917.99,16917.99,16917.99,0],["2021-03-15",16917.99,16917.99,15935.2,15935.2,200],["2021-03-16",15935.2,15935.2,15935.2,15935.2,0],["2021-03-17",15935.2,15935.2,15935.2,15935.2,77],["2021-03-18",17479.58,17479.58,17479.58,17479.58,5200],["2021-03-19",19164.36,19164.36,18953.76,18953.76,200],["2021-03-22",18953.76,18953.76,18953.76,18953.76,100],["2021-03-23",18953.76,18953.76,18953.76,18953.76,0],["2021-03-24",18953.76,18953.76,18953.76,18953.76,0],["2021-03-25",17549.78,17549.78,17058.38,17198.78,5700],["2021-03-26",16847.79,17198.78,16847.79,17198.78,4000],["2021-03-29",17900.77,17900.77,17900.77,17900.77,100],["2021-03-30",16847.79,17198.78,16847.79,17198.78,300],["2021-03-31",17198.78,17198.78,17198.78,17198.78,200],["2021-04-01",17198.78,17900.77,17198.78,17549.78,700],["2021-04-02",17549.78,17549.78,17549.78,17549.78,0],["2021-04-05",17479.58,19164.36,17479.58,17549.78,800],["2021-04-06",16847.79,17409.38,16847.79,17409.38,4000],["2021-04-07",16847.79,16847.79,16847.79,16847.79,400],["2021-04-08",16777.59,16777.59,16777.59,16777.59,400],["2021-04-09",16496.79,16496.79,16496.79,16496.79,1700],["2021-04-12",16286.19,16286.19,16145.8,16145.8,1000],["2021-04-13",16145.8,16777.59,16145.8,16496.79,1300],["2021-04-14",16215.99,16215.99,16215.99,16215.99,300],["2021-04-15",16496.79,16496.79,16145.8,16145.8,2600],["2021-04-16",16145.8,16145.8,16145.8,16145.8,0],["2021-04-19",16145.8,16145.8,16145.8,16145.8,100],["2021-04-20",16637.19,16637.19,16637.19,16637.19,100],["2021-04-22",15514.0,15514.0,15443.8,15443.8,1800],["2021-04-23",15233.21,15233.21,15092.81,15092.81,700],["2021-04-26",16075.6,16075.6,16075.6,16075.6,100],["2021-04-27",15724.6,15724.6,15724.6,15724.6,200],["2021-04-28",15163.01,15163.01,15022.61,15163.01,4700],["2021-04-29",15163.01,15163.01,15163.01,15163.01,0],["2021-05-04",15373.61,15373.61,15373.61,15373.61,100],["2021-05-05",14461.02,14461.02,13969.62,14039.82,12100],["2021-05-06",14390.82,15443.8,14390.82,15163.01,1100],["2021-05-07",15092.81,15443.8,15092.81,15443.8,600],["2021-05-10",15092.81,15092.81,15022.61,15022.61,600],["2021-05-11",14039.82,14952.41,14039.82,14952.41,200],["2021-05-12",14671.61,14671.61,14601.41,14601.41,200],["2021-05-13",15022.61,15022.61,15022.61,15022.61,100],["2021-05-14",15022.61,15022.61,15022.61,15022.61,0],["2021-05-17",14461.02,14812.01,14390.82,14812.01,5000],["2021-05-18",14812.01,14812.01,14812.01,14812.01,0],["2021-05-19",14812.01,14812.01,14812.01,14812.01,0],["2021-05-20",14812.01,14812.01,14812.01,14812.01,0],["2021-05-21",14812.01,14812.01,14812.01,14812.01,0],["2021-05-24",14741.81,14812.01,14601.41,14671.61,43400],["2021-05-25",14671.61,14741.81,14110.02,14741.81,5800],["2021-05-26",15092.81,15092.81,15092.81,15092.81,1700],["2021-05-27",14531.22,14531.22,14531.22,14531.22,100],["2021-05-28",14671.61,14671.61,14531.22,14531.22,300],["2021-05-31",14882.21,14882.21,14531.22,14531.22,24600],["2021-06-01",14531.22,14531.22,14531.22,14531.22,0],["2021-06-02",14531.22,14531.22,14531.22,14531.22,0],["2021-06-03",14741.81,14741.81,14039.82,14180.22,6900],["2021-06-04",15022.61,15022.61,13408.03,13408.03,13700],["2021-06-07",14601.41,14741.81,13408.03,13829.22,8900],["2021-06-08",14671.61,14671.61,13899.42,13899.42,1900],["2021-06-09",13899.42,14671.61,13688.83,13899.42,5200],["2021-06-10",13829.22,14039.82,13829.22,13829.22,1000],["2021-06-11",13829.22,13829.22,13829.22,13829.22,1500],["2021-06-14",13899.42,13899.42,13688.83,13688.83,1500],["2021-06-15",13688.83,14110.02,13688.83,13688.83,10300],["2021-06-16",14039.82,14039.82,13688.83,13829.22,20800],["2021-06-17",13688.83,13688.83,13618.63,13688.83,5052],["2021-06-18",13829.22,14741.81,13829.22,14601.41,5600],["2021-06-21",14882.21,15373.61,14882.21,14952.41,6000],["2021-06-22",15022.61,15022.61,14952.41,14952.41,4800],["2021-06-23",14461.02,14952.41,14461.02,14952.41,2800],["2021-06-24",15022.61,15092.81,14882.21,14952.41,700],["2021-06-25",14952.41,14952.41,14952.41,14952.41,2200],["2021-06-28",14671.61,14952.41,14671.61,14741.81,14600],["2021-06-29",14741.81,14741.81,14741.81,14741.81,0],["2021-06-30",14741.81,14741.81,14741.81,14741.81,1600],["2021-07-01",14373.27,15478.9,14373.27,14741.81,6900],["2021-07-02",14741.81,15184.07,14668.1,14668.1,1300],["2021-07-05",14741.81,14741.81,14668.1,14668.1,2100],["2021-07-06",14225.85,14225.85,14152.14,14225.85,3300],["2021-07-07",14668.1,15036.65,12899.09,12972.8,10100],["2021-07-08",13415.05,14225.85,13415.05,14225.85,700],["2021-07-09",13120.21,13267.63,13120.21,13267.63,3700],["2021-07-12",12899.09,13857.3,12899.09,13783.6,17800],["2021-07-13",13636.18,13783.6,13267.63,13562.47,8500],["2021-07-14",13783.6,13857.3,13267.63,13857.3,7200],["2021-07-15",13857.3,13857.3,13857.3,13857.3,0],["2021-07-16",13783.6,13783.6,13783.6,13783.6,1600],["2021-07-19",13488.76,13488.76,13488.76,13488.76,200],["2021-07-20",13636.18,13636.18,13636.18,13636.18,1000],["2021-07-21",13636.18,13636.18,13636.18,13636.18,0],["2021-07-22",12899.09,13636.18,12899.09,13636.18,800],["2021-07-23",13636.18,13709.89,13562.47,13709.89,7400],["2021-07-26",13709.89,13709.89,13709.89,13709.89,0],["2021-07-27",13709.89,13709.89,13709.89,13709.89,0],["2021-07-28",13562.47,13562.47,13562.47,13562.47,300],["2021-07-29",13562.47,13562.47,13562.47,13562.47,0],["2021-07-30",13562.47,13562.47,13562.47,13562.47,0],["2021-08-02",13562.47,13562.47,13267.63,13267.63,23100],["2021-08-03",13267.63,13267.63,13267.63,13267.63,0],["2021-08-04",13267.63,13267.63,13267.63,13267.63,0],["2021-08-05",13636.18,13636.18,13488.76,13488.76,12200],["2021-08-06",13488.76,13488.76,13488.76,13488.76,5100],["2021-08-09",13267.63,13636.18,13267.63,13636.18,5100],["2021-08-10",13267.63,13636.18,13267.63,13562.47,7400],["2021-08-11",13562.47,13562.47,13562.47,13562.47,0],["2021-08-12",13267.63,13267.63,13267.63,13267.63,12000],["2021-08-13",13267.63,13267.63,13267.63,13267.63,0],["2021-08-16",13267.63,13267.63,13267.63,13267.63,1000],["2021-08-17",13267.63,13267.63,13267.63,13267.63,0],["2021-08-18",13267.63,13267.63,13267.63,13267.63,0],["2021-08-19",13267.63,13267.63,13267.63,13267.63,4100],["2021-08-20",13267.63,13267.63,13267.63,13267.63,0],["2021-08-23",13193.92,13267.63,13193.92,13267.63,300],["2021-08-24",13267.63,13267.63,13267.63,13267.63,0],["2021-08-25",13267.63,13267.63,13267.63,13267.63,0],["2021-08-26",13267.63,13636.18,13267.63,13636.18,1000],["2021-08-27",13636.18,13636.18,13636.18,13636.18,10],["2021-08-30",13267.63,14004.72,13193.92,13193.92,40400],["2021-08-31",13120.21,13267.63,13120.21,13193.92,5800],["2021-09-01",13267.63,13562.47,13193.92,13193.92,4400],["2021-09-06",13562.47,14373.27,13267.63,13267.63,1000],["2021-09-07",13267.63,13267.63,13267.63,13267.63,2600],["2021-09-08",13931.01,13931.01,13857.3,13857.3,300],["2021-09-09",13267.63,13267.63,13267.63,13267.63,5300],["2021-09-10",13636.18,13636.18,13267.63,13341.34,35500],["2021-09-13",13636.18,13636.18,13267.63,13267.63,5800],["2021-09-14",13415.05,13415.05,13267.63,13267.63,1100],["2021-09-15",13267.63,13267.63,12972.8,12972.8,4400],["2021-09-16",12972.8,12972.8,12972.8,12972.8,0],["2021-09-17",13267.63,13267.63,13267.63,13267.63,200],["2021-09-20",13488.76,13488.76,13267.63,13415.05,2700],["2021-09-21",13120.21,13120.21,13120.21,13120.21,1000],["2021-09-22",13267.63,13267.63,13267.63,13267.63,1100],["2021-09-23",13193.92,13488.76,13120.21,13488.76,1300],["2021-09-24",13415.05,13415.05,13267.63,13267.63,4600],["2021-09-27",13267.63,13267.63,13267.63,13267.63,1000],["2021-09-28",13267.63,13341.34,13267.63,13341.34,3500],["2021-09-29",13267.63,13415.05,13267.63,13415.05,6000],["2021-09-30",13415.05,13415.05,13267.63,13341.34,58900],["2021-10-01",13267.63,13341.34,13267.63,13341.34,13000],["2021-10-04",13341.34,13488.76,13341.34,13341.34,43300],["2021-10-05",13267.63,13415.05,13267.63,13341.34,74600],["2021-10-06",13562.47,13636.18,13267.63,13341.34,32100],["2021-10-07",13341.34,13415.05,13267.63,13267.63,10100],["2021-10-08",13267.63,13267.63,13120.21,13120.21,9800],["2021-10-11",13341.34,13341.34,13341.34,13341.34,3000],["2021-10-12",13267.63,13267.63,13267.63,13267.63,100],["2021-10-13",13267.63,13267.63,13267.63,13267.63,1000],["2021-10-14",13267.63,13267.63,13267.63,13267.63,100],["2021-10-15",13267.63,13267.63,13267.63,13267.63,4700],["2021-10-18",13267.63,13267.63,13267.63,13267.63,8100],["2021-10-19",12899.09,13341.34,12899.09,13267.63,17000],["2021-10-20",13046.5,13267.63,13046.5,13267.63,102500],["2021-10-21",13415.05,13415.05,13120.21,13267.63,31800],["2021-10-22",13415.05,13415.05,13267.63,13341.34,230900],["2021-10-25",13341.34,13488.76,13267.63,13341.34,28700],["2021-10-26",13267.63,13415.05,13267.63,13341.34,162100],["2021-10-27",13415.05,14594.39,13415.05,14078.43,152400],["2021-10-28",14004.72,14152.14,13636.18,13857.3,36200],["2021-10-29",13857.3,13857.3,13562.47,13562.47,67500],["2021-11-01",13636.18,13636.18,13046.5,13415.05,103100],["2021-11-02",13415.05,13488.76,13341.34,13415.05,62500],["2021-11-03",13415.05,13488.76,13267.63,13415.05,61800],["2021-11-04",13267.63,13415.05,13267.63,13341.34,56000],["2021-11-05",13193.92,13415.05,13193.92,13415.05,80200],["2021-11-08",13488.76,13488.76,13267.63,13415.05,322800],["2021-11-09",13562.47,14741.81,13562.47,14446.98,670700],["2021-11-10",14446.98,15847.45,14446.98,15847.45,183100],["2021-11-11",15847.45,15847.45,14594.39,15331.49,114900],["2021-11-12",14889.23,16068.58,14594.39,15478.9,122100],["2021-11-15",15478.9,15478.9,14889.23,15110.36,176400],["2021-11-16",15110.36,16584.54,14889.23,16510.83,187300],["2021-11-17",16437.12,17616.47,14889.23,15773.74,54700],["2021-11-18",15626.32,16142.29,15184.07,15700.03,50900],["2021-11-19",15700.03,15773.74,14889.23,14962.94,137600],["2021-11-22",14962.94,15700.03,14594.39,14594.39,134200],["2021-11-23",14594.39,15405.19,14446.98,14815.52,31900],["2021-11-24",14815.52,14889.23,14446.98,14741.81,38700],["2021-11-25",15110.36,15184.07,14373.27,14520.69,60600],["2021-11-26",14520.69,14520.69,14152.14,14299.56,52400],["2021-11-29",14078.43,15700.03,14004.72,15552.61,179100],["2021-11-30",15626.32,15847.45,14962.94,15405.19,111300],["2021-12-01",15405.19,16805.67,15257.78,15847.45,154100],["2021-12-02",15847.45,16215.99,15773.74,15773.74,76600],["2021-12-03",15626.32,15773.74,15184.07,15184.07,56900],["2021-12-06",15184.07,15847.45,15110.36,15110.36,66000],["2021-12-07",15110.36,15847.45,14815.52,15847.45,29600],["2021-12-08",15847.45,15847.45,15405.19,15700.03,28400],["2021-12-09",15700.03,15700.03,15331.49,15478.9,22400],["2021-12-10",15552.61,15773.74,14962.94,15552.61,20500],["2021-12-13",15478.9,15552.61,15110.36,15478.9,15200],["2021-12-14",15405.19,16215.99,15405.19,16215.99,53300],["2021-12-15",16142.29,16437.12,15921.16,15921.16,18300],["2021-12-16",15921.16,16289.7,15921.16,16289.7,6700],["2021-12-17",16215.99,16437.12,15626.32,15921.16,32000],["2021-12-20",16510.83,16510.83,15700.03,15700.03,4700],["2021-12-21",15847.45,16068.58,15257.78,15700.03,52200],["2021-12-22",15700.03,16068.58,15552.61,15626.32,101300],["2021-12-23",15700.03,16068.58,15626.32,15700.03,27400],["2021-12-24",15847.45,15847.45,15626.32,15626.32,10300],["2021-12-27",15552.61,16068.58,15552.61,15700.03,11900],["2021-12-28",15626.32,16658.25,15626.32,15994.87,25700],["2021-12-29",15921.16,16068.58,15773.74,16068.58,111100],["2021-12-30",15994.87,16068.58,15921.16,16068.58,30100],["2021-12-31",15773.74,16215.99,15773.74,15921.16,52600],["2022-01-04",16658.25,16658.25,15994.87,15994.87,12100],["2022-01-05",15994.87,16215.99,15847.45,16215.99,25900],["2022-01-06",16363.41,16953.09,16142.29,16215.99,40500],["2022-01-07",16805.67,16953.09,16068.58,16805.67,19800],["2022-01-10",16068.58,16437.12,16068.58,16215.99,11800],["2022-01-11",16289.7,16953.09,16142.29,16215.99,47900],["2022-01-12",16658.25,16658.25,15847.45,15847.45,15000],["2022-01-13",15847.45,16584.54,15847.45,15847.45,49200],["2022-01-14",15847.45,16289.7,15552.61,15700.03,17100],["2022-01-17",15773.74,16068.58,15626.32,15773.74,42700],["2022-01-18",15626.32,15626.32,15478.9,15552.61,6700],["2022-01-19",15994.87,15994.87,15478.9,15847.45,25700],["2022-01-20",15847.45,16215.99,15478.9,15700.03,49800],["2022-01-21",15700.03,17247.92,15700.03,17247.92,117900],["2022-01-24",17100.5,17100.5,16731.96,16731.96,9800],["2022-01-25",16731.96,16953.09,16584.54,16953.09,4700],["2022-01-26",16437.12,16510.83,16437.12,16437.12,4200],["2022-01-27",16658.25,17616.47,16658.25,16953.09,24600],["2022-01-28",16953.09,18058.72,16953.09,17469.05,52100],["2022-02-07",17321.63,17690.18,17321.63,17690.18,6700],["2022-02-08",17690.18,17690.18,17247.92,17247.92,1600],["2022-02-09",17247.92,17247.92,17247.92,17247.92,1500],["2022-02-10",17247.92,17247.92,16953.09,16953.09,3700],["2022-02-11",16953.09,17690.18,16879.38,17690.18,95300],["2022-02-14",17690.18,17690.18,17690.18,17690.18,66300],["2022-02-15",17616.47,17690.18,17616.47,17690.18,86400],["2022-02-16",17690.18,18058.72,17174.21,17174.21,42500],["2022-02-17",18058.72,18427.27,17763.88,17763.88,41600],["2022-02-18",17763.88,18427.27,17690.18,18427.27,34100],["2022-02-21",17174.21,18795.81,17174.21,18058.72,10500],["2022-02-22",18058.72,18427.27,17763.88,17837.59,59900],["2022-02-23",17911.3,18427.27,17837.59,18427.27,88200],["2022-02-24",17837.59,17837.59,17690.18,17837.59,64700],["2022-02-25",17247.92,17690.18,17247.92,17395.34,5700],["2022-02-28",17026.79,18427.27,17026.79,18427.27,31900],["2022-03-01",17174.21,18500.98,17174.21,18500.98,15500],["2022-03-02",17690.18,18648.39,17690.18,17763.88,107600],["2022-03-03",17542.76,18427.27,17542.76,17985.01,39000],["2022-03-04",17690.18,17837.59,17321.63,17837.59,125200],["2022-03-07",17690.18,18427.27,17690.18,17837.59,116100],["2022-03-08",18427.27,18427.27,17690.18,17911.3,48600],["2022-03-09",17911.3,18722.1,17911.3,18279.85,21500],["2022-03-10",18427.27,18427.27,17837.59,18427.27,143700],["2022-03-11",17837.59,18427.27,17837.59,18279.85,221100],["2022-03-14",18427.27,18427.27,18206.14,18206.14,2000],["2022-03-15",17911.3,18206.14,17690.18,17763.88,36700],["2022-03-16",17763.88,18058.72,17763.88,18058.72,1300],["2022-03-17",17690.18,17690.18,17690.18,17690.18,1500],["2022-03-18",17100.5,18132.43,17100.5,17690.18,1000],["2022-03-21",17690.18,17985.01,17690.18,17985.01,63400],["2022-03-22",17321.63,18427.27,17321.63,18427.27,448600],["2022-03-23",18427.27,18500.98,18427.27,18427.27,6600],["2022-03-24",18427.27,18427.27,17911.3,18132.43,49700],["2022-03-25",17763.88,17837.59,17763.88,17837.59,344500],["2022-03-28",18427.27,18795.81,18427.27,18795.81,68900],["2022-03-29",18795.81,20638.54,18500.98,19606.61,36000],["2022-03-30",21007.08,21228.21,20269.99,21228.21,2200],["2022-03-31",20417.41,21744.17,19164.36,19385.48,26400],["2022-04-01",19090.65,19385.48,19016.94,19385.48,7300],["2022-04-04",19532.9,19532.9,19238.07,19311.78,5300],["2022-04-05",20491.12,20491.12,19311.78,19459.19,2600],["2022-04-06",19238.07,19238.07,19164.36,19164.36,9600],["2022-04-07",19090.65,19090.65,18500.98,18500.98,8000],["2022-04-08",18574.68,18574.68,18427.27,18427.27,5000],["2022-04-12",18427.27,18795.81,18427.27,18795.81,4500],["2022-04-13",18427.27,18943.23,18058.72,18943.23,26700],["2022-04-14",18943.23,18943.23,18427.27,18795.81,4900],["2022-04-15",18795.81,18795.81,18279.85,18427.27,15400],["2022-04-18",18427.27,18427.27,17690.18,18427.27,17600],["2022-04-19",18427.27,19090.65,18206.14,19090.65,16200],["2022-04-20",18427.27,18427.27,17321.63,17395.34,8500],["2022-04-21",17395.34,18353.56,17321.63,18353.56,2300],["2022-04-22",18353.56,18795.81,17690.18,18427.27,7300],["2022-04-25",18353.56,18353.56,18353.56,18353.56,5200],["2022-04-26",18058.72,18058.72,17690.18,17690.18,800],["2022-04-27",17321.63,18869.52,17321.63,18795.81,3500],["2022-04-28",17395.34,18574.68,17321.63,18574.68,62600],["2022-04-29",18795.81,18795.81,18279.85,18574.68,22600],["2022-05-04",18500.98,18722.1,18500.98,18722.1,13700],["2022-05-05",17174.21,18574.68,17174.21,18574.68,4100],["2022-05-06",18279.85,18279.85,18279.85,18279.85,100],["2022-05-09",18132.43,18132.43,16658.25,17690.18,155600],["2022-05-10",17690.18,17690.18,17616.47,17616.47,12200],["2022-05-11",17395.34,17395.34,17321.63,17321.63,2400],["2022-05-12",17911.3,17911.3,16805.67,17616.47,3300],["2022-05-13",16289.7,17616.47,16068.58,17542.76,12000],["2022-05-16",17542.76,17542.76,17321.63,17321.63,19400],["2022-05-17",16953.09,17395.34,16953.09,17395.34,77600],["2022-05-18",17321.63,17395.34,16953.09,17321.63,195900],["2022-05-19",17247.92,17395.34,17247.92,17395.34,4200],["2022-05-20",17395.34,17395.34,17395.34,17395.34,400],["2022-05-23",17395.34,17469.05,17026.79,17395.34,9600],["2022-05-24",16953.09,17542.76,16953.09,17542.76,9900],["2022-05-25",17542.76,17542.76,17542.76,17542.76,0],["2022-05-26",16953.09,16953.09,16805.67,16805.67,1000],["2022-05-27",16215.99,18132.43,16215.99,18132.43,800],["2022-05-30",16658.25,17542.76,16658.25,17542.76,10900],["2022-05-31",17542.76,17690.18,16953.09,17690.18,2700],["2022-06-01",17616.47,17690.18,17616.47,17690.18,11000],["2022-06-02",17690.18,17690.18,17690.18,17690.18,500],["2022-06-03",16658.25,17616.47,16658.25,17616.47,300],["2022-06-06",17616.47,17616.47,17616.47,17616.47,0],["2022-06-07",16584.54,17321.63,16584.54,17321.63,24100],["2022-06-08",17321.63,17321.63,17321.63,17321.63,0],["2022-06-09",17247.92,17690.18,17247.92,17690.18,1000],["2022-06-10",17911.3,18058.72,17911.3,18058.72,400],["2022-06-13",16731.96,17985.01,16658.25,17985.01,500],["2022-06-14",16584.54,16584.54,16584.54,16584.54,2200],["2022-06-15",15847.45,17542.76,15847.45,17542.76,900],["2022-06-16",16584.54,17542.76,16584.54,17542.76,200],["2022-06-17",16805.67,16879.38,16363.41,16731.96,115700],["2022-06-20",16215.99,17542.76,15184.07,17542.76,1400],["2022-06-21",17542.76,17542.76,17542.76,17542.76,0],["2022-06-22",17542.76,17542.76,17542.76,17542.76,0],["2022-06-23",17542.76,17542.76,17542.76,17542.76,0],["2022-06-24",17542.76,17542.76,17542.76,17542.76,0],["2022-06-27",17542.76,17542.76,17542.76,17542.76,0],["2022-06-28",17542.76,17542.76,17542.76,17542.76,0],["2022-06-29",17616.47,17616.47,17616.47,17616.47,100],["2022-06-30",17542.76,18058.72,15921.16,17690.18,14600],["2022-07-01",17690.18,17690.18,17690.18,17690.18,0],["2022-07-04",17690.18,17690.18,17690.18,17690.18,0],["2022-07-05",16584.54,17247.92,16584.54,17247.92,200],["2022-07-06",17247.92,17247.92,17247.92,17247.92,0],["2022-07-07",17247.92,17247.92,17247.92,17247.92,0],["2022-07-08",17616.47,17616.47,17616.47,17616.47,100],["2022-07-11",17616.47,17616.47,17616.47,17616.47,0],["2022-07-12",16215.99,17542.76,15994.87,17542.76,1500],["2022-07-13",16215.99,17763.88,16215.99,17763.88,5400],["2022-07-14",16953.09,17616.47,16584.54,17616.47,37500],["2022-07-15",17542.76,17985.01,17542.76,17985.01,500],["2022-07-18",16363.41,17616.47,16363.41,17616.47,600],["2022-07-19",17616.47,17616.47,17616.47,17616.47,0],["2022-07-20",17616.47,17616.47,16953.09,17616.47,3600],["2022-07-21",16953.09,17542.76,16953.09,17542.76,1200],["2022-07-22",16953.09,17542.76,16953.09,17542.76,3900],["2022-07-25",17469.05,17542.76,16215.99,17542.76,35900],["2022-07-26",17542.76,17542.76,17542.76,17542.76,0],["2022-07-27",17542.76,17542.76,17542.76,17542.76,0],["2022-07-28",16215.99,17395.34,16215.99,17395.34,5800],["2022-07-29",17247.92,17542.76,17247.92,17542.76,1000],["2022-08-01",17026.79,17542.76,17026.79,17542.76,500],["2022-08-02",17542.76,17542.76,17542.76,17542.76,0],["2022-08-03",16289.7,17321.63,16289.7,17321.63,2300],["2022-08-04",17247.92,17469.05,17247.92,17469.05,2200],["2022-08-05",17321.63,17321.63,16363.41,17321.63,4300],["2022-08-08",17247.92,18427.27,16437.12,17911.3,57400],["2022-08-09",17911.3,17911.3,17911.3,17911.3,0],["2022-08-10",17321.63,17321.63,17321.63,17321.63,300],["2022-08-11",17321.63,17321.63,17321.63,17321.63,0],["2022-08-12",17321.63,17321.63,17321.63,17321.63,0],["2022-08-15",17321.63,17321.63,17321.63,17321.63,0],["2022-08-16",16584.54,17247.92,16437.12,17247.92,2400],["2022-08-17",17247.92,17247.92,17247.92,17247.92,0],["2022-08-18",17174.21,17174.21,16215.99,16953.09,13500],["2022-08-19",16215.99,16584.54,15552.61,16584.54,3000],["2022-08-22",16584.54,16584.54,16584.54,16584.54,600],["2022-08-23",15552.61,16584.54,15552.61,16584.54,2800],["2022-08-24",16584.54,16584.54,16584.54,16584.54,0],["2022-08-25",15626.32,16584.54,15478.9,16510.83,4400],["2022-08-26",16510.83,16510.83,16510.83,16510.83,0],["2022-08-29",16363.41,16363.41,16363.41,16363.41,600],["2022-08-30",16215.99,16215.99,16215.99,16215.99,500],["2022-08-31",16142.29,16584.54,16142.29,16584.54,2100],["2022-09-05",16584.54,16584.54,16584.54,16584.54,0],["2022-09-06",16584.54,16584.54,16584.54,16584.54,0],["2022-09-07",16437.12,16584.54,16437.12,16584.54,7000],["2022-09-08",17763.88,17763.88,16584.54,16584.54,500],["2022-09-09",16584.54,16584.54,16584.54,16584.54,0],["2022-09-12",17542.76,17542.76,17542.76,17542.76,100],["2022-09-13",16215.99,16731.96,16215.99,16584.54,12800],["2022-09-14",16215.99,16215.99,16068.58,16215.99,80200],["2022-09-15",16805.67,16805.67,16215.99,16363.41,48500],["2022-09-16",15847.45,16879.38,14815.52,16731.96,47400],["2022-09-19",16658.25,16731.96,16658.25,16658.25,14200],["2022-09-20",16658.25,16658.25,16658.25,16658.25,0],["2022-09-21",16215.99,16215.99,16215.99,16215.99,16700],["2022-09-22",16142.29,16142.29,16142.29,16142.29,100],["2022-09-23",15994.87,16068.58,15478.9,15921.16,800],["2022-09-26",15700.03,15700.03,15184.07,15478.9,1800],["2022-09-27",15478.9,15478.9,15478.9,15478.9,200],["2022-09-28",15405.19,15405.19,15331.49,15331.49,500],["2022-09-29",15700.03,15700.03,15331.49,15331.49,1300],["2022-09-30",15331.49,15331.49,15257.78,15331.49,1200],["2022-10-03",15626.32,15626.32,15257.78,15478.9,3100],["2022-10-04",14962.94,15478.9,14962.94,15478.9,200],["2022-10-05",15110.36,15257.78,14078.43,15110.36,11500],["2022-10-06",15110.36,16383.7,15110.36,15874.37,700],["2022-10-07",17402.38,17402.38,15280.14,15365.03,12700],["2022-10-10",15280.14,15280.14,14685.91,14685.91,1000],["2022-10-11",15025.47,15025.47,14346.35,14601.02,500],["2022-10-12",15025.47,15025.47,14431.24,14685.91,1500],["2022-10-13",15704.59,15704.59,14431.24,14940.58,300],["2022-10-14",15110.36,15110.36,15110.36,15110.36,100],["2022-10-17",13752.12,14685.91,13752.12,14685.91,500],["2022-10-18",14261.46,14770.8,14261.46,14685.91,400],["2022-10-19",14091.68,14091.68,13582.34,14091.68,1400],["2022-10-20",14091.68,14091.68,13837.01,13837.01,500],["2022-10-21",14091.68,15195.25,13837.01,15110.36,7500],["2022-10-24",13752.12,14601.02,13667.23,14431.24,700],["2022-10-25",13582.34,14176.57,13073.01,14176.57,700],["2022-10-26",12818.34,13921.9,12818.34,13582.34,31900],["2022-10-27",12309.0,14006.79,12309.0,14006.79,1500],["2022-10-28",12903.23,13667.23,12903.23,13582.34,500],["2022-10-31",12903.23,12903.23,12393.89,12733.45,1800],["2022-11-01",12733.45,13412.57,12393.89,12733.45,1500],["2022-11-02",12733.45,12733.45,12733.45,12733.45,100],["2022-11-03",13412.57,13412.57,13412.57,13412.57,100],["2022-11-04",12478.78,12478.78,12478.78,12478.78,600],["2022-11-07",13242.79,13242.79,11629.88,12648.56,1900],["2022-11-08",11544.99,12648.56,11460.1,12648.56,800],["2022-11-09",12733.45,12733.45,12648.56,12733.45,10600],["2022-11-10",12478.78,12478.78,12478.78,12478.78,8000],["2022-11-11",11544.99,12139.22,11375.21,12139.22,2000],["2022-11-14",12478.78,12478.78,10950.77,11799.66,900],["2022-11-15",11714.77,12054.33,10696.1,11799.66,1500],["2022-11-16",11035.66,12648.56,11035.66,12648.56,3700],["2022-11-17",12648.56,13752.12,12648.56,13752.12,400],["2022-11-18",13497.45,13497.45,13497.45,13497.45,100],["2022-11-21",13412.57,14770.8,13412.57,14176.57,1000],["2022-11-22",15025.47,15025.47,15025.47,15025.47,100],["2022-11-23",15534.81,15534.81,15534.81,15534.81,100],["2022-11-24",16468.59,16468.59,16468.59,16468.59,100],["2022-11-25",14855.69,14855.69,14855.69,14855.69,1000],["2022-11-28",14855.69,14855.69,14855.69,14855.69,1000],["2022-11-29",16213.92,16213.92,16213.92,16213.92,100],["2022-11-30",16213.92,16213.92,16213.92,16213.92,0],["2022-12-01",16298.81,16298.81,14601.02,16213.92,400],["2022-12-02",14601.02,14601.02,14601.02,14601.02,62800],["2022-12-05",14601.02,14855.69,14601.02,14601.02,1100],["2022-12-06",15195.25,15195.25,13157.9,14516.13,13500],["2022-12-07",15619.7,15619.7,13073.01,14431.24,66000],["2022-12-08",15195.25,15195.25,13157.9,13157.9,300],["2022-12-09",14431.24,14431.24,13073.01,13837.01,3200],["2022-12-12",13837.01,13837.01,13837.01,13837.01,0],["2022-12-13",13837.01,13837.01,13837.01,13837.01,0],["2022-12-14",13837.01,14601.02,13837.01,14601.02,200],["2022-12-15",14346.35,15195.25,14346.35,15195.25,400],["2022-12-16",15195.25,16044.14,15195.25,16044.14,400],["2022-12-19",16808.15,16808.15,16808.15,16808.15,100],["2022-12-20",16893.04,16893.04,16893.04,16893.04,100],["2022-12-21",16893.04,16893.04,16893.04,16893.04,0],["2022-12-22",16893.04,16893.04,16893.04,16893.04,0],["2022-12-23",17317.49,17317.49,17317.49,17317.49,100],["2022-12-26",18081.5,18081.5,18081.5,18081.5,100],["2022-12-27",18081.5,18081.5,18081.5,18081.5,0],["2022-12-28",18421.05,18421.05,18421.05,18421.05,100],["2022-12-29",18421.05,18421.05,18421.05,18421.05,0],["2022-12-30",18421.05,18421.05,18421.05,18421.05,0],["2023-01-03",18505.94,18505.94,18421.05,18421.05,300],["2023-01-04",18421.05,18421.05,18421.05,18421.05,0],["2023-01-05",17826.83,17826.83,17826.83,17826.83,134900],["2023-01-06",17741.94,17741.94,16044.14,16044.14,36000],["2023-01-09",17317.49,17317.49,14516.13,17317.49,400],["2023-01-10",16638.37,16638.37,16638.37,16638.37,200],["2023-01-11",15025.47,17147.71,15025.47,17147.71,300],["2023-01-12",15449.92,15449.92,15449.92,15449.92,700],["2023-01-13",14516.13,15280.14,14431.24,15280.14,1200],["2023-01-16",13837.01,15110.36,13752.12,15110.36,600],["2023-01-17",15789.48,15789.48,15789.48,15789.48,100],["2023-01-18",15789.48,15789.48,15789.48,15789.48,0],["2023-01-19",14261.46,15704.59,14261.46,15534.81,4400],["2023-01-27",15110.36,15110.36,14006.79,14006.79,300],["2023-01-30",15195.25,15195.25,13582.34,13582.34,200],["2023-01-31",14176.57,14176.57,14006.79,14006.79,600],["2023-02-01",13157.9,13157.9,12903.23,12903.23,200],["2023-02-02",12903.23,14091.68,11884.55,11884.55,300],["2023-02-03",12309.0,13073.01,12309.0,12988.12,400],["2023-02-06",12988.12,14176.57,12988.12,14176.57,300],["2023-02-07",14176.57,14176.57,14176.57,14176.57,300],["2023-02-08",14176.57,14176.57,14176.57,14176.57,0],["2023-02-09",14176.57,14176.57,14176.57,14176.57,0],["2023-02-10",14176.57,14176.57,14176.57,14176.57,0],["2023-02-13",14176.57,14176.57,14176.57,14176.57,0],["2023-02-14",14091.68,14091.68,14091.68,14091.68,15200],["2023-02-15",12903.23,13582.34,12903.23,13582.34,14200],["2023-02-16",13582.34,13582.34,13157.9,13582.34,22400],["2023-02-17",13582.34,13582.34,12903.23,13582.34,151900],["2023-02-20",13582.34,13582.34,13582.34,13582.34,0],["2023-02-21",14006.79,14091.68,12733.45,13921.9,93400],["2023-02-22",14006.79,14006.79,12733.45,13921.9,177600],["2023-02-23",14006.79,14431.24,14006.79,14431.24,200],["2023-02-24",14431.24,14431.24,14431.24,14431.24,0],["2023-02-27",12988.12,14261.46,12988.12,14261.46,1800],["2023-02-28",12903.23,13837.01,12903.23,12903.23,5400],["2023-03-01",13921.9,13921.9,13921.9,13921.9,100],["2023-03-02",13157.9,13582.34,13157.9,13582.34,31000],["2023-03-03",13412.57,13582.34,12733.45,13582.34,5400],["2023-03-06",13582.34,14006.79,13157.9,13921.9,72300],["2023-03-07",13157.9,13582.34,12563.67,13582.34,231100],["2023-03-08",13157.9,13157.9,12563.67,12563.67,12000],["2023-03-09",13582.34,13582.34,12563.67,13157.9,60400],["2023-03-10",13073.01,13157.9,13073.01,13157.9,139500],["2023-03-13",12733.45,12988.12,12733.45,12988.12,165000],["2023-03-14",12988.12,12988.12,12733.45,12988.12,46600],["2023-03-15",12393.89,12393.89,12393.89,12393.89,200],["2023-03-16",12818.34,12988.12,12733.45,12733.45,2300],["2023-03-17",12733.45,12733.45,12733.45,12733.45,9400],["2023-03-20",12733.45,13412.57,12733.45,13412.57,200],["2023-03-21",13157.9,13412.57,13157.9,13412.57,82000],["2023-03-22",13412.57,13412.57,13412.57,13412.57,0],["2023-03-23",12478.78,12733.45,12224.11,12733.45,83600],["2023-03-24",13073.01,13412.57,13073.01,13412.57,200],["2023-03-27",12733.45,12733.45,12139.22,12478.78,86200],["2023-03-28",12563.67,12648.56,11884.55,12393.89,43200],["2023-03-29",12563.67,12563.67,12393.89,12393.89,81400],["2023-03-30",12393.89,12393.89,12393.89,12393.89,43500],["2023-03-31",12054.33,12393.89,12054.33,12393.89,500],["2023-04-03",12309.0,12393.89,11884.55,12309.0,15600],["2023-04-04",12139.22,12139.22,11799.66,11799.66,34500],["2023-04-05",11969.44,11969.44,11714.77,11969.44,500],["2023-04-06",11969.44,11969.44,11544.99,11969.44,3700],["2023-04-07",11884.55,11969.44,11884.55,11969.44,71500],["2023-04-10",11884.55,11884.55,11629.88,11884.55,400],["2023-04-11",11799.66,11884.55,11799.66,11884.55,200],["2023-04-12",11205.43,11969.44,11205.43,11969.44,200],["2023-04-13",11884.55,11884.55,11884.55,11884.55,100],["2023-04-14",11884.55,11884.55,11884.55,11884.55,0],["2023-04-17",11120.54,11799.66,10950.77,11799.66,1100],["2023-04-18",11290.32,12563.67,11035.66,12563.67,4200],["2023-04-19",11884.55,12478.78,11629.88,11629.88,3100],["2023-04-20",11629.88,11629.88,11035.66,11544.99,7600],["2023-04-21",11460.1,11969.44,11460.1,11969.44,500],["2023-04-24",11799.66,11799.66,11290.32,11629.88,8100],["2023-04-25",11544.99,12478.78,11544.99,12478.78,600],["2023-04-26",12478.78,12478.78,12478.78,12478.78,0],["2023-04-27",12648.56,12648.56,12309.0,12309.0,93800],["2023-04-28",12309.0,12648.56,12224.11,12393.89,103800],["2023-05-04",12988.12,12988.12,12988.12,12988.12,100],["2023-05-05",12988.12,12988.12,12988.12,12988.12,0],["2023-05-08",12988.12,12988.12,12988.12,12988.12,0],["2023-05-09",12988.12,12988.12,12988.12,12988.12,100],["2023-05-10",12988.12,12988.12,12988.12,12988.12,0],["2023-05-11",12563.67,12563.67,11884.55,11884.55,300],["2023-05-12",12478.78,12478.78,12478.78,12478.78,100],["2023-05-15",12903.23,12903.23,12903.23,12903.23,100],["2023-05-16",12903.23,12903.23,12903.23,12903.23,0],["2023-05-17",12903.23,12903.23,12903.23,12903.23,0],["2023-05-18",12903.23,12903.23,12903.23,12903.23,0],["2023-05-19",12733.45,12733.45,12733.45,12733.45,30000],["2023-05-22",12733.45,12733.45,12393.89,12393.89,2000],["2023-05-23",12393.89,12393.89,12393.89,12393.89,1200],["2023-05-24",12309.0,12309.0,11375.21,12309.0,12100],["2023-05-25",11884.55,11884.55,11884.55,11884.55,2300],["2023-05-26",11884.55,11884.55,11884.55,11884.55,2300],["2023-05-29",12903.23,12903.23,11884.55,12309.0,300],["2023-05-30",12309.0,13157.9,12309.0,13157.9,20200],["2023-05-31",13582.34,13582.34,12309.0,12903.23,8100],["2023-06-01",13497.45,13497.45,12309.0,12903.23,2800],["2023-06-02",12903.23,12903.23,12903.23,12903.23,0],["2023-06-05",12903.23,12903.23,12903.23,12903.23,0],["2023-06-06",12903.23,12903.23,12903.23,12903.23,0],["2023-06-07",12733.45,12733.45,11884.55,12309.0,1000],["2023-06-08",12309.0,12563.67,12309.0,12563.67,10200],["2023-06-09",12563.67,13497.45,12563.67,13497.45,200],["2023-06-12",12393.89,12393.89,12393.89,12393.89,1700],["2023-06-13",12393.89,12393.89,12393.89,12393.89,0],["2023-06-14",12309.0,12393.89,11884.55,12393.89,1200],["2023-06-15",12139.22,12139.22,12139.22,12139.22,11500],["2023-06-16",12054.33,12478.78,12054.33,12478.78,3400],["2023-06-19",12478.78,12478.78,12478.78,12478.78,0],["2023-06-20",12478.78,12478.78,12478.78,12478.78,0],["2023-06-21",12478.78,12478.78,12054.33,12478.78,1600],["2023-06-22",12393.89,12648.56,12393.89,12648.56,6000],["2023-06-23",12648.56,12648.56,12648.56,12648.56,0],["2023-06-26",12648.56,12648.56,12648.56,12648.56,0],["2023-06-27",12733.45,13412.57,12648.56,12648.56,900],["2023-06-28",12478.78,12648.56,12393.89,12648.56,300],["2023-06-29",12563.67,12563.67,12563.67,12563.67,15800],["2023-06-30",11969.44,12478.78,11969.44,12478.78,500],["2023-07-03",12393.89,12393.89,12393.89,12393.89,11800],["2023-07-04",12563.67,12563.67,12563.67,12563.67,100],["2023-07-05",11884.55,12309.0,11884.55,12309.0,2200],["2023-07-06",11884.55,12139.22,11884.55,12139.22,1700],["2023-07-07",11035.66,12224.11,11035.66,12224.11,600],["2023-07-10",12224.11,12224.11,12224.11,12224.11,0],["2023-07-11",11884.55,12054.33,11884.55,12054.33,300],["2023-07-12",11884.55,12054.33,11799.66,12054.33,1400],["2023-07-13",11969.44,12309.0,11884.55,12054.33,2400],["2023-07-14",12054.33,12054.33,12054.33,12054.33,0],["2023-07-17",11884.55,12309.0,11884.55,12309.0,2000],["2023-07-18",12224.11,12224.11,12054.33,12054.33,500],["2023-07-19",12224.11,12224.11,11884.55,12139.22,2500],["2023-07-20",11544.99,11884.55,11544.99,11884.55,1300],["2023-07-21",11884.55,12309.0,11884.55,12309.0,6400],["2023-07-24",11884.55,12309.0,11884.55,12054.33,1500],["2023-07-25",13157.9,13157.9,13157.9,13157.9,100],["2023-07-26",14261.46,14261.46,13157.9,13157.9,300],["2023-07-27",13157.9,13157.9,11884.55,12478.78,6700],["2023-07-28",13582.34,13582.34,13582.34,13582.34,100],["2023-07-31",13582.34,13582.34,13582.34,13582.34,0],["2023-08-01",13582.34,13582.34,12478.78,12818.34,500],["2023-08-02",11884.55,12563.67,11629.88,12563.67,1800],["2023-08-03",12563.67,12563.67,12563.67,12563.67,0],["2023-08-04",12563.67,12563.67,12563.67,12563.67,0],["2023-08-07",11884.55,12309.0,11884.55,12054.33,300],["2023-08-08",11629.88,12309.0,11460.1,11969.44,5600],["2023-08-09",11969.44,12309.0,11969.44,12309.0,600],["2023-08-10",12054.33,12139.22,11884.55,11884.55,1000],["2023-08-11",11884.55,12139.22,11884.55,12139.22,2200],["2023-08-14",12054.33,12054.33,12054.33,12054.33,2000],["2023-08-15",12054.33,13242.79,11544.99,13157.9,8000],["2023-08-16",12054.33,12988.12,11884.55,12393.89,4800],["2023-08-17",13497.45,13497.45,13497.45,13497.45,100],["2023-08-18",12224.11,12224.11,12224.11,12224.11,1100],["2023-08-21",11205.43,11884.55,11120.54,11714.77,8000],["2023-08-22",11714.77,11714.77,11714.77,11714.77,10000],["2023-08-23",11629.88,11629.88,11290.32,11290.32,5400],["2023-08-24",11460.1,11460.1,11460.1,11460.1,100],["2023-08-25",11460.1,11460.1,11460.1,11460.1,40500],["2023-08-28",11460.1,11460.1,11205.43,11460.1,5800],["2023-08-29",11460.1,11460.1,11460.1,11460.1,0],["2023-08-30",11544.99,11544.99,11544.99,11544.99,100],["2023-08-31",11544.99,11544.99,11544.99,11544.99,0],["2023-09-05",11544.99,11544.99,11544.99,11544.99,600],["2023-09-06",11544.99,11544.99,11544.99,11544.99,0],["2023-09-07",11544.99,11544.99,11460.1,11460.1,2200],["2023-09-08",11460.1,11460.1,11290.32,11290.32,29700],["2023-09-11",11290.32,11290.32,11035.66,11035.66,700],["2023-09-12",10950.77,10950.77,10611.21,10611.21,10400],["2023-09-13",10611.21,10611.21,10611.21,10611.21,200],["2023-09-14",10611.21,10611.21,10611.21,10611.21,1000],["2023-09-15",10611.21,10611.21,10611.21,10611.21,0],["2023-09-18",10611.21,10611.21,10186.76,10186.76,13300],["2023-09-19",10271.65,10271.65,10186.76,10186.76,300],["2023-09-20",10356.54,10356.54,10186.76,10186.76,3700],["2023-09-21",10186.76,10356.54,10186.76,10356.54,300],["2023-09-22",10441.43,10611.21,10441.43,10611.21,900],["2023-09-25",10441.43,10441.43,10101.87,10101.87,3900],["2023-09-26",10441.43,10441.43,10186.76,10186.76,1300],["2023-09-27",10186.76,10186.76,10186.76,10186.76,2100],["2023-09-28",10186.76,10186.76,9762.31,9762.31,1500],["2023-09-29",9677.42,10186.76,9677.42,9932.09,1900],["2023-10-02",9847.2,10016.98,9847.2,10016.98,2400],["2023-10-03",9847.2,9847.2,9762.31,9762.31,800],["2023-10-04",9762.31,10186.76,9762.31,10186.76,2500],["2023-10-05",10016.98,10016.98,10016.98,10016.98,100],["2023-10-06",10016.98,10016.98,10016.98,10016.98,0],["2023-10-09",9762.31,10186.76,9762.31,10186.76,900],["2023-10-10",10101.87,10186.76,10101.87,10186.76,1100],["2023-10-11",10186.76,10186.76,9847.2,10101.87,30100],["2023-10-12",10101.87,10186.76,10101.87,10186.76,10300],["2023-10-13",10016.98,10016.98,9762.31,9762.31,11700],["2023-10-16",10186.76,10186.76,9677.42,9762.31,23400],["2023-10-17",9762.31,9932.09,9677.42,9762.31,31200],["2023-10-18",9677.42,9677.42,9507.64,9507.64,20400],["2023-10-19",9592.53,9762.31,9507.64,9507.64,11000],["2023-10-20",9507.64,9677.42,9507.64,9592.53,3300],["2023-10-23",9592.53,9592.53,9507.64,9592.53,3200],["2023-10-24",9592.53,9592.53,9507.64,9592.53,3200],["2023-10-25",9592.53,9592.53,9507.64,9507.64,3200],["2023-10-26",9507.64,9507.64,9422.75,9507.64,1000],["2023-10-27",9507.64,9507.64,9422.75,9422.75,11600],["2023-10-30",9422.75,9422.75,8913.41,9422.75,7800],["2023-10-31",9422.75,9422.75,9337.86,9422.75,1000],["2023-11-01",9337.86,9337.86,9168.08,9168.08,9700],["2023-11-02",9168.08,9252.97,9083.19,9252.97,2000],["2023-11-03",9252.97,9252.97,9252.97,9252.97,100],["2023-11-06",9337.86,9337.86,9337.86,9337.86,100],["2023-11-07",9337.86,9337.86,9337.86,9337.86,100],["2023-11-08",10271.65,10271.65,9422.75,9422.75,1000],["2023-11-09",9592.53,9677.42,9337.86,9507.64,6700],["2023-11-10",9337.86,9422.75,8658.74,9252.97,73800],["2023-11-13",9252.97,9847.2,9252.97,9507.64,8600],["2023-11-14",9762.31,9762.31,9252.97,9337.86,8900],["2023-11-15",9422.75,9422.75,9337.86,9337.86,5900],["2023-11-16",9337.86,9507.64,9337.86,9422.75,4000],["2023-11-17",9422.75,9422.75,9337.86,9422.75,300],["2023-11-20",9422.75,9422.75,9337.86,9337.86,800],["2023-11-21",9507.64,9507.64,9507.64,9507.64,100],["2023-11-22",9507.64,9592.53,9422.75,9592.53,476700],["2023-11-23",9592.53,9592.53,9592.53,9592.53,0],["2023-11-24",9592.53,9847.2,9592.53,9592.53,12000],["2023-11-27",9677.42,10186.76,9677.42,9932.09,24600],["2023-11-28",10101.87,10101.87,9932.09,9932.09,2900],["2023-11-29",10101.87,10101.87,9507.64,9507.64,18200],["2023-11-30",9592.53,9677.42,9507.64,9507.64,7900],["2023-12-01",9507.64,9762.31,9507.64,9762.31,4500],["2023-12-04",9762.31,9847.2,9677.42,9847.2,5700],["2023-12-05",9762.31,9847.2,9677.42,9847.2,3900],["2023-12-06",9762.31,9847.2,9677.42,9847.2,550500],["2023-12-07",10113.34,10113.34,9758.49,10024.63,32000],["2023-12-08",11000.48,11000.48,10024.63,10024.63,492600],["2023-12-11",10379.48,10379.48,9758.49,9758.49,1300],["2023-12-12",9758.49,10024.63,9758.49,10024.63,13400],["2023-12-13",10113.34,10113.34,9847.2,10024.63,48500],["2023-12-14",9847.2,9935.91,9492.35,9935.91,700],["2023-12-15",9758.49,9758.49,9758.49,9758.49,20900],["2023-12-18",9935.91,10024.63,9758.49,9935.91,18100],["2023-12-19",10113.34,10113.34,9758.49,9758.49,7300],["2023-12-20",9758.49,9758.49,9758.49,9758.49,5500],["2023-12-21",9758.49,9758.49,9758.49,9758.49,0],["2023-12-22",9758.49,9758.49,9758.49,9758.49,15300],["2023-12-25",9758.49,9758.49,9758.49,9758.49,11700],["2023-12-26",9669.77,9847.2,8871.35,9758.49,26300],["2023-12-27",10113.34,10113.34,9403.63,9403.63,23200],["2023-12-28",10113.34,10113.34,9669.77,9758.49,8100],["2023-12-29",10202.05,10202.05,9581.06,9758.49,36300],["2024-01-02",9758.49,9758.49,9669.77,9758.49,37200],["2024-01-03",9758.49,9758.49,9581.06,9758.49,37100],["2024-01-04",9581.06,9758.49,9492.35,9758.49,19700],["2024-01-05",9758.49,9758.49,9492.35,9758.49,5700],["2024-01-08",9758.49,9758.49,9492.35,9492.35,34400],["2024-01-09",9581.06,9758.49,9581.06,9758.49,29900],["2024-01-10",9581.06,9669.77,9492.35,9669.77,10700],["2024-01-11",9758.49,9758.49,9669.77,9669.77,15200],["2024-01-12",9492.35,9669.77,9492.35,9669.77,23300],["2024-01-15",9669.77,9669.77,9492.35,9669.77,12200],["2024-01-16",9669.77,9669.77,9581.06,9581.06,2900],["2024-01-17",9581.06,9669.77,9581.06,9581.06,28300],["2024-01-18",9581.06,9581.06,9492.35,9581.06,6500],["2024-01-19",9758.49,10024.63,9758.49,9758.49,55100],["2024-01-22",9758.49,9935.91,9758.49,9935.91,26100],["2024-01-23",9758.49,9758.49,9669.77,9758.49,32600],["2024-01-24",9758.49,9758.49,9758.49,9758.49,24000],["2024-01-25",9758.49,9935.91,9758.49,9935.91,37900],["2024-01-26",9935.91,9935.91,9935.91,9935.91,2100],["2024-01-29",10024.63,10113.34,9847.2,9935.91,71200],["2024-01-30",9847.2,10024.63,9847.2,10024.63,30300],["2024-01-31",10024.63,10202.05,9758.49,9935.91,72400],["2024-02-01",9935.91,9935.91,9758.49,9935.91,18200],["2024-02-02",9847.2,9847.2,9847.2,9847.2,100800],["2024-02-05",9847.2,9847.2,9669.77,9847.2,29400],["2024-02-06",9847.2,9935.91,9847.2,9935.91,20900],["2024-02-07",9758.49,9935.91,9758.49,9847.2,21400],["2024-02-15",9847.2,10024.63,9847.2,10024.63,2100],["2024-02-16",10024.63,10024.63,10024.63,10024.63,22400],["2024-02-19",10113.34,10290.77,10024.63,10024.63,25000],["2024-02-20",10113.34,10202.05,10113.34,10113.34,4400],["2024-02-21",10024.63,10024.63,10024.63,10024.63,100],["2024-02-22",10113.34,10290.77,10113.34,10290.77,16200],["2024-02-23",10202.05,10379.48,10202.05,10379.48,23100],["2024-02-26",10379.48,11177.9,10379.48,11177.9,18300],["2024-02-27",10290.77,10645.62,10290.77,10556.91,15400],["2024-02-28",10556.91,11089.19,10556.91,10823.05,36000],["2024-02-29",10823.05,10823.05,10734.33,10823.05,12400],["2024-03-01",10379.48,10823.05,10024.63,10823.05,14700],["2024-03-04",10379.48,11089.19,10379.48,10911.76,24100],["2024-03-05",10734.33,11000.48,10734.33,11000.48,3500],["2024-03-06",10911.76,11177.9,10823.05,10823.05,3300],["2024-03-07",10734.33,10734.33,10734.33,10734.33,5300],["2024-03-08",10734.33,10823.05,10734.33,10823.05,2000],["2024-03-11",10823.05,11089.19,10823.05,10911.76,10000],["2024-03-12",10911.76,11089.19,10911.76,10911.76,15700],["2024-03-13",10823.05,11000.48,10823.05,11000.48,200],["2024-03-14",11000.48,11089.19,10911.76,11089.19,20900],["2024-03-15",11266.62,11355.33,11089.19,11177.9,5000],["2024-03-18",11089.19,11976.32,10911.76,11887.61,4100],["2024-03-19",11887.61,11887.61,11887.61,11887.61,400],["2024-03-20",12419.89,12419.89,12153.75,12153.75,300],["2024-03-21",11177.9,11710.18,11177.9,11710.18,300],["2024-03-22",11621.47,11621.47,11177.9,11177.9,4200],["2024-03-25",11177.9,11887.61,11177.9,11887.61,4900],["2024-03-26",11798.9,11798.9,11710.18,11710.18,1000],["2024-03-27",11089.19,11710.18,11089.19,11710.18,2100],["2024-03-28",11089.19,11444.04,11089.19,11089.19,10000],["2024-03-29",11177.9,11355.33,11089.19,11355.33,26000],["2024-04-01",11355.33,11355.33,11355.33,11355.33,100],["2024-04-02",11355.33,11355.33,11355.33,11355.33,1200],["2024-04-03",11177.9,11177.9,11177.9,11177.9,100],["2024-04-04",11355.33,11355.33,11089.19,11089.19,5300],["2024-04-05",11089.19,11089.19,11089.19,11089.19,3000],["2024-04-08",11000.48,11089.19,10911.76,10911.76,47200],["2024-04-09",10823.05,11000.48,10823.05,11000.48,8200],["2024-04-10",10823.05,10911.76,10823.05,10911.76,1800],["2024-04-11",10911.76,10911.76,10911.76,10911.76,0],["2024-04-12",10823.05,10911.76,10823.05,10823.05,9000],["2024-04-15",10823.05,10823.05,10823.05,10823.05,0],["2024-04-16",10734.33,10734.33,10645.62,10645.62,800],["2024-04-17",10556.91,11089.19,10556.91,11089.19,600],["2024-04-19",10290.77,10290.77,10024.63,10290.77,3200],["2024-04-22",10290.77,10290.77,10290.77,10290.77,0],["2024-04-23",10290.77,10290.77,10290.77,10290.77,0],["2024-04-24",11000.48,11000.48,11000.48,11000.48,100],["2024-04-25",10645.62,10645.62,10645.62,10645.62,1000],["2024-04-26",10645.62,10645.62,10645.62,10645.62,0],["2024-05-02",10645.62,11266.62,10645.62,11266.62,300],["2024-05-03",10290.77,11177.9,10202.05,11177.9,11600],["2024-05-06",11000.48,11266.62,10645.62,11177.9,63700],["2024-05-07",11266.62,11266.62,11177.9,11177.9,600],["2024-05-08",11177.9,11266.62,10911.76,11266.62,69600],["2024-05-09",11177.9,11266.62,10823.05,11266.62,300],["2024-05-10",11266.62,11266.62,11266.62,11266.62,0],["2024-05-13",11266.62,11266.62,11266.62,11266.62,0],["2024-05-14",11089.19,11177.9,11089.19,11177.9,500],["2024-05-15",11177.9,11266.62,11177.9,11266.62,2000],["2024-05-16",10911.76,11266.62,10911.76,11266.62,500],["2024-05-17",11266.62,11266.62,11266.62,11266.62,0],["2024-05-20",11177.9,11266.62,11177.9,11266.62,5100],["2024-05-21",11089.19,11089.19,11089.19,11089.19,300],["2024-05-22",11089.19,11089.19,11089.19,11089.19,16400],["2024-05-23",11089.19,11089.19,11089.19,11089.19,53600],["2024-05-24",11089.19,11089.19,11089.19,11089.19,400],["2024-05-27",11089.19,11089.19,11089.19,11089.19,0],["2024-05-28",11089.19,11089.19,11089.19,11089.19,0],["2024-05-29",11089.19,11089.19,11089.19,11089.19,0],["2024-05-30",11089.19,11089.19,11089.19,11089.19,0],["2024-05-31",11089.19,11798.9,11000.48,11798.9,3000],["2024-06-03",11798.9,11798.9,11798.9,11798.9,0],["2024-06-04",11266.62,11266.62,11000.48,11000.48,4400],["2024-06-05",11532.76,11532.76,11266.62,11266.62,4800],["2024-06-06",11266.62,11266.62,11266.62,11266.62,0],["2024-06-07",11266.62,11355.33,11000.48,11177.9,5000],["2024-06-10",11355.33,11444.04,11355.33,11444.04,300],["2024-06-11",11089.19,11089.19,11000.48,11089.19,6200],["2024-06-12",11089.19,11089.19,11089.19,11089.19,0],["2024-06-13",11355.33,11532.76,11177.9,11177.9,5000],["2024-06-14",11177.9,11177.9,11177.9,11177.9,0],["2024-06-17",11177.9,11177.9,11177.9,11177.9,0],["2024-06-18",11177.9,11444.04,11177.9,11177.9,11100],["2024-06-19",10911.76,11444.04,10911.76,11355.33,500],["2024-06-20",11266.62,11355.33,11266.62,11355.33,700],["2024-06-21",11355.33,11355.33,11355.33,11355.33,1000],["2024-06-24",11089.19,11089.19,11000.48,11000.48,1000],["2024-06-25",11000.48,11000.48,11000.48,11000.48,500],["2024-06-26",11089.19,11089.19,10911.76,11000.48,1700],["2024-06-27",11000.48,11266.62,11000.48,11266.62,38600],["2024-06-28",11266.62,11355.33,11266.62,11266.62,31200],["2024-07-01",11177.9,11444.04,11089.19,11355.33,19000],["2024-07-02",11355.33,12242.46,11355.33,11532.76,7900],["2024-07-03",11532.76,11532.76,11532.76,11532.76,0],["2024-07-04",11266.62,11710.18,11266.62,11532.76,1000],["2024-07-05",11532.76,11621.47,11266.62,11532.76,5800],["2024-07-08",11532.76,11532.76,11444.04,11532.76,700],["2024-07-09",11355.33,11621.47,11355.33,11621.47,3200],["2024-07-10",11621.47,11710.18,11444.04,11444.04,8100],["2024-07-11",11444.04,11887.61,11444.04,11887.61,200],["2024-07-12",11621.47,11621.47,11444.04,11621.47,29300],["2024-07-15",11621.47,11621.47,11444.04,11532.76,18400],["2024-07-16",11532.76,11532.76,11532.76,11532.76,0],["2024-07-17",11532.76,11532.76,11532.76,11532.76,0],["2024-07-18",11532.76,11532.76,11532.76,11532.76,0],["2024-07-19",11177.9,11177.9,11177.9,11177.9,500],["2024-07-22",10823.05,10823.05,10823.05,10823.05,4000],["2024-07-23",11000.48,11089.19,10823.05,10823.05,500],["2024-07-24",10823.05,10911.76,10823.05,10911.76,3000],["2024-07-25",10823.05,10823.05,10823.05,10823.05,200],["2024-07-26",10823.05,10911.76,10823.05,10911.76,400],["2024-07-29",10911.76,11089.19,10911.76,11089.19,3900],["2024-07-30",10911.76,11089.19,10734.33,11089.19,2900],["2024-07-31",11089.19,11089.19,10911.76,10911.76,13400],["2024-08-01",11000.48,11000.48,10645.62,10645.62,8800],["2024-08-02",10734.33,10734.33,10290.77,10734.33,9000],["2024-08-05",10645.62,10734.33,10645.62,10645.62,700],["2024-08-06",10202.05,10645.62,10202.05,10645.62,400],["2024-08-07",10645.62,10645.62,10645.62,10645.62,100],["2024-08-08",10645.62,10645.62,10645.62,10645.62,300],["2024-08-09",10645.62,10645.62,10556.91,10556.91,8200],["2024-08-12",10556.91,10556.91,10556.91,10556.91,0],["2024-08-13",10556.91,10556.91,10556.91,10556.91,0],["2024-08-14",10468.19,10556.91,10468.19,10556.91,1100],["2024-08-15",10468.19,10468.19,10468.19,10468.19,1000],["2024-08-16",10468.19,10734.33,10468.19,10734.33,6000],["2024-08-19",10734.33,10734.33,10734.33,10734.33,0],["2024-08-20",10734.33,10734.33,10734.33,10734.33,0],["2024-08-21",10468.19,11000.48,10468.19,11000.48,700],["2024-08-22",11000.48,11000.48,11000.48,11000.48,0],["2024-08-23",10645.62,10645.62,10645.62,10645.62,400],["2024-08-26",10379.48,10911.76,10379.48,10911.76,300],["2024-08-27",10645.62,11177.9,10645.62,11177.9,1300],["2024-08-28",11177.9,11177.9,11177.9,11177.9,0],["2024-08-29",11177.9,11177.9,11177.9,11177.9,0],["2024-08-30",11177.9,11177.9,11177.9,11177.9,0],["2024-09-04",11177.9,11177.9,11177.9,11177.9,0],["2024-09-05",11177.9,11177.9,11177.9,11177.9,0],["2024-09-06",11177.9,11177.9,11177.9,11177.9,0],["2024-09-09",11177.9,11177.9,10113.34,11000.48,2000],["2024-09-10",11000.48,11000.48,11000.48,11000.48,0],["2024-09-11",11000.48,11000.48,11000.48,11000.48,0],["2024-09-12",11000.48,11000.48,11000.48,11000.48,0],["2024-09-13",10645.62,10645.62,10645.62,10645.62,2400],["2024-09-16",10645.62,10645.62,10556.91,10645.62,122600],["2024-09-17",10468.19,10645.62,10468.19,10645.62,4000],["2024-09-18",10468.19,10911.76,10468.19,10911.76,1100],["2024-09-19",10823.05,10823.05,10823.05,10823.05,3600],["2024-09-20",10468.19,10645.62,10468.19,10645.62,28400],["2024-09-23",10645.62,10645.62,10645.62,10645.62,0],["2024-09-24",10645.62,10645.62,10645.62,10645.62,2000],["2024-09-25",10468.19,10645.62,10468.19,10645.62,1400],["2024-09-26",10645.62,10823.05,10468.19,10823.05,6500],["2024-09-27",10823.05,10823.05,10823.05,10823.05,0],["2024-09-30",10645.62,10645.62,10468.19,10556.91,2700],["2024-10-01",10379.48,10911.76,9581.06,10645.62,5400],["2024-10-02",10645.62,10645.62,10645.62,10645.62,0],["2024-10-03",10468.19,10823.05,10468.19,10823.05,3100],["2024-10-04",10468.19,10468.19,10468.19,10468.19,1000],["2024-10-07",10468.19,10468.19,10468.19,10468.19,0],["2024-10-08",10556.91,10645.62,10556.91,10645.62,51700],["2024-10-09",10468.19,10645.62,10468.19,10556.91,700],["2024-10-10",10645.62,10645.62,10645.62,10645.62,8200],["2024-10-11",10911.76,10911.76,10911.76,10911.76,100],["2024-10-14",10911.76,11000.48,10823.05,10823.05,1600],["2024-10-15",10823.05,10823.05,10823.05,10823.05,0],["2024-10-16",10823.05,10823.05,10823.05,10823.05,0],["2024-10-17",10202.05,10911.76,10202.05,10911.76,500],["2024-10-18",11089.19,11089.19,11089.19,11089.19,2500],["2024-10-21",11000.48,11089.19,10556.91,10645.62,3400],["2024-10-22",10468.19,11266.62,10468.19,10645.62,1500],["2024-10-23",10645.62,11089.19,9758.49,11089.19,3700],["2024-10-24",10645.62,10645.62,10556.91,10556.91,5400],["2024-10-25",10556.91,10556.91,10556.91,10556.91,0],["2024-10-28",10468.19,10645.62,10468.19,10645.62,88600],["2024-10-29",10645.62,10645.62,10556.91,10645.62,4400],["2024-10-30",10911.76,11444.04,10911.76,11444.04,500],["2024-10-31",10734.33,10734.33,10734.33,10734.33,1400],["2024-11-01",10645.62,10734.33,10645.62,10734.33,10000],["2024-11-04",10734.33,10734.33,10645.62,10645.62,13500],["2024-11-05",10645.62,10645.62,10645.62,10645.62,2900],["2024-11-06",10645.62,11266.62,10645.62,10645.62,4500],["2024-11-07",10645.62,10645.62,10645.62,10645.62,2100],["2024-11-08",10460.48,10460.48,10460.48,10460.48,1900],["2024-11-11",11015.9,11015.9,11015.9,11015.9,100],["2024-11-12",10460.48,10645.62,10460.48,10645.62,6400],["2024-11-13",10553.05,10553.05,10553.05,10553.05,300],["2024-11-14",10553.05,10553.05,10553.05,10553.05,0],["2024-11-15",10553.05,10553.05,10553.05,10553.05,0],["2024-11-18",9905.06,10645.62,9719.92,10645.62,4200],["2024-11-19",10645.62,10645.62,10645.62,10645.62,0],["2024-11-20",10460.48,10460.48,10182.77,10367.91,9200],["2024-11-21",10367.91,10367.91,10367.91,10367.91,0],["2024-11-22",10275.34,10367.91,10182.77,10367.91,15500],["2024-11-25",10182.77,10182.77,10182.77,10182.77,35900],["2024-11-26",10090.2,10182.77,9719.92,10182.77,19900],["2024-11-27",10090.2,10090.2,9719.92,9719.92,5500],["2024-11-28",9719.92,9719.92,9719.92,9719.92,8600],["2024-11-29",9812.49,9812.49,9812.49,9812.49,200],["2024-12-02",10182.77,10182.77,9812.49,9812.49,700],["2024-12-03",9534.77,9997.63,9534.77,9719.92,2600],["2024-12-04",9997.63,9997.63,9997.63,9997.63,200],["2024-12-05",9997.63,10460.48,9997.63,10460.48,200],["2024-12-06",10090.2,10090.2,9997.63,10090.2,2600],["2024-12-09",10090.2,10182.77,10090.2,10182.77,200],["2024-12-10",10182.77,10182.77,10182.77,10182.77,0],["2024-12-11",10182.77,10182.77,10182.77,10182.77,0],["2024-12-12",9997.63,9997.63,9997.63,9997.63,100],["2024-12-13",9997.63,9997.63,9997.63,9997.63,0],["2024-12-16",9812.49,9905.06,9719.92,9905.06,900],["2024-12-17",9719.92,10553.05,9719.92,10553.05,21100],["2024-12-18",10367.91,10553.05,10367.91,10553.05,700],["2024-12-19",10553.05,10645.62,10182.77,10182.77,16100],["2024-12-20",10553.05,10553.05,9719.92,10553.05,28400],["2024-12-23",9812.49,10645.62,9812.49,10645.62,2100],["2024-12-24",10645.62,10645.62,10645.62,10645.62,0],["2024-12-25",10275.34,10645.62,10182.77,10645.62,1500],["2024-12-26",10645.62,10645.62,10645.62,10645.62,0],["2024-12-27",10275.34,10275.34,9905.06,9905.06,300],["2024-12-30",9997.63,10182.77,9905.06,10182.77,3100],["2024-12-31",10367.91,10367.91,10367.91,10367.91,6500],["2025-01-02",10367.91,10460.48,10367.91,10460.48,500],["2025-01-03",10645.62,10645.62,10645.62,10645.62,100],["2025-01-06",9719.92,10645.62,9719.92,10645.62,1100],["2025-01-07",10645.62,10645.62,10182.77,10182.77,5100],["2025-01-08",9812.49,9812.49,9719.92,9719.92,5000],["2025-01-09",10182.77,10182.77,10090.2,10090.2,1200],["2025-01-10",10090.2,10090.2,10090.2,10090.2,0],["2025-01-13",9812.49,10090.2,9812.49,10090.2,1100],["2025-01-14",9812.49,9812.49,9812.49,9812.49,1000],["2025-01-15",9812.49,9905.06,9719.92,9719.92,3900],["2025-01-16",9719.92,9812.49,9719.92,9719.92,15200],["2025-01-17",9719.92,9719.92,9719.92,9719.92,0],["2025-01-20",9719.92,10182.77,9719.92,10182.77,11700],["2025-01-21",10182.77,10182.77,10182.77,10182.77,5200],["2025-01-22",10182.77,10275.34,10182.77,10275.34,24600],["2025-01-23",10182.77,10275.34,10182.77,10275.34,5200],["2025-01-24",10645.62,11108.47,10460.48,10645.62,15700],["2025-02-03",10460.48,10460.48,10182.77,10367.91,26800],["2025-02-04",10923.33,10923.33,10460.48,10460.48,1300],["2025-02-05",10645.62,10645.62,10645.62,10645.62,1700],["2025-02-06",10645.62,10645.62,10645.62,10645.62,900],["2025-02-07",10645.62,10645.62,10645.62,10645.62,100],["2025-02-10",10645.62,11108.47,10645.62,11108.47,31900],["2025-02-11",11293.62,11571.33,11108.47,11571.33,58200],["2025-02-12",11849.04,11849.04,11571.33,11571.33,18600],["2025-02-13",11571.33,11571.33,11386.19,11386.19,1600],["2025-02-14",11386.19,11663.9,11108.47,11571.33,30100],["2025-02-17",11571.33,11571.33,11571.33,11571.33,4600],["2025-02-18",11663.9,11756.47,11663.9,11756.47,900],["2025-02-19",11756.47,11756.47,11756.47,11756.47,100],["2025-02-20",11663.9,11663.9,11663.9,11663.9,400],["2025-02-21",11941.61,12034.18,11941.61,12034.18,200],["2025-02-24",11756.47,11756.47,11571.33,11663.9,70000],["2025-02-25",11663.9,11663.9,11108.47,11108.47,3400],["2025-02-26",11108.47,11941.61,11108.47,11941.61,2100],["2025-02-27",11571.33,11571.33,11571.33,11571.33,1000],["2025-02-28",11571.33,12034.18,11571.33,12034.18,5400],["2025-03-03",11571.33,11849.04,11571.33,11849.04,2100],["2025-03-04",11571.33,11663.9,11571.33,11663.9,700],["2025-03-05",11663.9,12774.75,11663.9,12774.75,2700],["2025-03-06",12774.75,12774.75,12034.18,12219.32,16900],["2025-03-07",12126.75,12589.6,12126.75,12589.6,200],["2025-03-10",12589.6,12589.6,12589.6,12589.6,2300],["2025-03-11",12311.89,12311.89,12311.89,12311.89,100],["2025-03-12",12867.32,12867.32,11941.61,12497.03,14900],["2025-03-13",12682.18,12682.18,11849.04,12311.89,92500],["2025-03-14",12867.32,12959.89,11201.05,12311.89,35200],["2025-03-17",11386.19,12219.32,11386.19,12126.75,500],["2025-03-18",12034.18,12034.18,11571.33,11571.33,900],["2025-03-19",11571.33,11571.33,11571.33,11571.33,3000],["2025-03-20",11293.62,11293.62,11293.62,11293.62,5000],["2025-03-21",11571.33,11571.33,11571.33,11571.33,100],["2025-03-24",11293.62,11571.33,11293.62,11571.33,400],["2025-03-25",11571.33,11941.61,11293.62,11941.61,15300],["2025-03-26",11571.33,11571.33,11108.47,11108.47,2400],["2025-03-27",11108.47,11108.47,11108.47,11108.47,1000],["2025-03-28",11201.05,11571.33,11201.05,11478.76,800],["2025-03-31",11478.76,11478.76,11478.76,11478.76,0],["2025-04-01",11201.05,11201.05,11108.47,11108.47,2400],["2025-04-02",11293.62,11478.76,11108.47,11201.05,13300],["2025-04-03",10830.76,11108.47,10645.62,10738.19,13400],["2025-04-04",10738.19,11108.47,10738.19,11108.47,800],["2025-04-08",11108.47,11108.47,10645.62,10645.62,10200],["2025-04-09",10645.62,11108.47,10367.91,10553.05,6500],["2025-04-10",11108.47,11386.19,11108.47,11293.62,9700],["2025-04-11",10645.62,11386.19,10645.62,11293.62,11600],["2025-04-14",11108.47,11108.47,10645.62,10645.62,2100],["2025-04-15",10645.62,10645.62,10645.62,10645.62,5800],["2025-04-16",10645.62,11015.9,10645.62,11015.9,200],["2025-04-17",11015.9,11015.9,11015.9,11015.9,300],["2025-04-18",11108.47,11108.47,11108.47,11108.47,200],["2025-04-21",11108.47,11108.47,11108.47,11108.47,0],["2025-04-22",10738.19,11108.47,10738.19,11108.47,1400],["2025-04-23",11108.47,11386.19,11108.47,11386.19,9100],["2025-04-24",11386.19,11478.76,11386.19,11386.19,300],["2025-04-25",11108.47,11108.47,10553.05,11108.47,35100],["2025-04-28",11108.47,11201.05,10460.48,11015.9,16200],["2025-04-29",10553.05,11015.9,10275.34,10923.33,10200],["2025-05-05",10738.19,11293.62,10645.62,11293.62,13700],["2025-05-06",11108.47,11108.47,11015.9,11015.9,6000],["2025-05-07",11293.62,11293.62,10923.33,11293.62,300],["2025-05-08",11108.47,11108.47,10923.33,10923.33,10200],["2025-05-09",10923.33,10923.33,10923.33,10923.33,1000],["2025-05-12",10923.33,11293.62,10923.33,11293.62,5100],["2025-05-13",11108.47,11108.47,10923.33,10923.33,3100],["2025-05-14",10923.33,10923.33,10923.33,10923.33,5000],["2025-05-15",11201.05,11201.05,10923.33,10923.33,15400],["2025-05-16",10923.33,11108.47,10923.33,11108.47,15400],["2025-05-19",11108.47,11108.47,11015.9,11015.9,8500],["2025-05-20",11015.9,11386.19,11015.9,11386.19,10400],["2025-05-21",11108.47,11108.47,10830.76,10923.33,6300],["2025-05-22",10738.19,11108.47,10738.19,11108.47,11100],["2025-05-23",11015.9,11571.33,10645.62,11108.47,6500],["2025-05-26",10923.33,11015.9,10923.33,11015.9,4000],["2025-05-27",11015.9,11386.19,11015.9,11386.19,49800],["2025-05-28",11201.05,11478.76,11108.47,11293.62,26100],["2025-05-29",12219.32,12219.32,11015.9,11015.9,19800],["2025-05-30",11201.05,12034.18,10645.62,10923.33,35100],["2025-06-02",10923.33,11108.47,10738.19,11108.47,17700],["2025-06-03",11108.47,11108.47,10830.76,11108.47,12700],["2025-06-04",10923.33,11108.47,10738.19,11108.47,7000],["2025-06-05",11293.62,11293.62,10460.48,11015.9,17000],["2025-06-06",11015.9,11015.9,10738.19,11015.9,20500],["2025-06-09",10830.76,11015.9,10830.76,10830.76,8500],["2025-06-10",10830.76,11015.9,10738.19,11015.9,3800],["2025-06-11",10738.19,11108.47,10738.19,11108.47,3100],["2025-06-12",11293.62,11293.62,11293.62,11293.62,100],["2025-06-13",10645.62,10923.33,10645.62,10923.33,7800],["2025-06-16",11015.9,11293.62,11015.9,11015.9,500],["2025-06-17",10830.76,11015.9,10645.62,11015.9,7400],["2025-06-18",10738.19,10830.76,10367.91,10830.76,9700],["2025-06-19",10645.62,10738.19,10645.62,10645.62,16400],["2025-06-20",10645.62,11015.9,10645.62,11015.9,5100],["2025-06-23",10923.33,10923.33,10923.33,10923.33,200],["2025-06-24",11108.47,11108.47,11108.47,11108.47,100],["2025-06-25",10830.76,11108.47,10738.19,11108.47,1500],["2025-06-26",11015.9,11015.9,11015.9,11015.9,100],["2025-06-27",10830.76,10923.33,10645.62,10923.33,11400],["2025-06-30",10645.62,11108.47,10275.34,11108.47,7600],["2025-07-01",11108.47,11108.47,10460.48,10923.33,13500],["2025-07-02",10460.48,10738.19,10460.48,10738.19,12700],["2025-07-03",10738.19,10738.19,10367.91,10738.19,8400],["2025-07-04",10645.62,10738.19,10645.62,10738.19,4000],["2025-07-07",10645.62,10738.19,10553.05,10738.19,9800],["2025-07-08",10738.19,10738.19,10367.91,10645.62,28700],["2025-07-09",10645.62,10923.33,10645.62,10923.33,23100],["2025-07-10",11015.9,11015.9,10645.62,10830.76,22200],["2025-07-11",10830.76,11015.9,10830.76,11015.9,12800],["2025-07-14",11015.9,11108.47,11015.9,11108.47,23200],["2025-07-15",11108.47,11108.47,10738.19,10923.33,27600],["2025-07-16",11213.33,11986.67,11116.67,11503.33,33300],["2025-07-17",11600.0,11600.0,10923.33,11213.33,20300],["2025-07-18",11213.33,11213.33,10633.33,10923.33,25700],["2025-07-21",11020.0,11310.0,10826.67,11310.0,7300],["2025-07-22",10923.33,11310.0,10730.0,11310.0,13300],["2025-07-23",11406.67,11793.33,11116.67,11600.0,45400],["2025-07-24",11600.0,11600.0,11213.33,11600.0,31900],["2025-07-25",11600.0,11600.0,11600.0,11600.0,16500],["2025-07-28",11600.0,12180.0,11600.0,12180.0,86700],["2025-07-29",11793.33,12276.67,11793.33,12180.0,67100],["2025-07-30",12180.0,12180.0,12180.0,12180.0,20400],["2025-07-31",12373.33,13340.0,12373.33,13340.0,94100],["2025-08-01",13533.33,14596.67,13533.33,14596.67,136700],["2025-08-04",14596.67,14596.67,14403.33,14596.67,6600],["2025-08-05",14596.67,14790.0,14500.0,14596.67,35900],["2025-08-06",14596.67,16046.67,14596.67,15853.33,23300],["2025-08-07",15080.0,15466.67,14596.67,15466.67,21900],["2025-08-08",15370.0,15370.0,14693.33,14983.33,14400],["2025-08-11",14983.33,15563.33,14983.33,15466.67,22600],["2025-08-12",15466.67,15853.33,15176.67,15853.33,23300],["2025-08-13",15660.0,15756.67,15466.67,15756.67,19600],["2025-08-14",15660.0,15660.0,15176.67,15466.67,5800],["2025-08-15",15466.67,15756.67,14886.67,15756.67,6500],["2025-08-18",15466.67,15660.0,15466.67,15466.67,8600],["2025-08-19",15756.67,16143.33,15756.67,16143.33,27600],["2025-08-20",16046.67,16433.33,16046.67,16240.0,28100],["2025-08-21",16240.0,16336.67,15950.0,16336.67,3700],["2025-08-22",15756.67,16336.67,15563.33,16336.67,10500],["2025-08-25",15563.33,16143.33,15563.33,16046.67,8800],["2025-08-26",15950.0,16046.67,15563.33,16046.67,12700],["2025-08-27",16046.67,16046.67,15853.33,16046.67,12400],["2025-08-28",16433.33,17110.0,16143.33,16433.33,36600],["2025-08-29",16433.33,16433.33,16433.33,16433.33,1100],["2025-09-03",15756.67,16240.0,15080.0,16240.0,3000],["2025-09-04",16240.0,16240.0,16240.0,16240.0,0],["2025-09-05",16240.0,16240.0,16240.0,16240.0,0],["2025-09-08",16240.0,16240.0,16240.0,16240.0,0],["2025-09-09",16240.0,17786.67,16240.0,17786.67,13500],["2025-09-10",17400.0,17400.0,17303.33,17400.0,110000],["2025-09-11",17400.0,17400.0,17400.0,17400.0,0],["2025-09-12",17110.0,17110.0,15660.0,16916.67,3800],["2025-09-15",16916.67,17013.33,16916.67,17013.33,200],["2025-09-16",17013.33,17013.33,17013.33,17013.33,0],["2025-09-17",16820.0,16820.0,16820.0,16820.0,200],["2025-09-18",16820.0,16820.0,16820.0,16820.0,0],["2025-09-19",18366.67,18366.67,17786.67,17786.67,400],["2025-09-22",17206.67,17206.67,17206.67,17206.67,200],["2025-09-23",17206.67,17206.67,17206.67,17206.67,0],["2025-09-24",16916.67,16916.67,16916.67,16916.67,100],["2025-09-25",16916.67,16916.67,16916.67,16916.67,0],["2025-09-26",16916.67,16916.67,16916.67,16916.67,0],["2025-09-29",15273.33,17206.67,15273.33,17206.67,500],["2025-09-30",17206.67,17206.67,17206.67,17206.67,0],["2025-10-01",17206.67,17206.67,17206.67,17206.67,0],["2025-10-02",17206.67,17206.67,17206.67,17206.67,0],["2025-10-03",15756.67,17303.33,15563.33,17303.33,4800],["2025-10-06",16433.33,16433.33,16433.33,16433.33,1000],["2025-10-07",16433.33,18076.67,15950.0,18076.67,4900],["2025-10-08",17303.33,17303.33,16530.0,17206.67,600],["2025-10-09",16433.33,16433.33,16433.33,16433.33,500],["2025-10-10",16433.33,16433.33,16433.33,16433.33,700],["2025-10-13",16336.67,16336.67,16336.67,16336.67,100],["2025-10-14",17206.67,17206.67,16433.33,16433.33,5100],["2025-10-15",17303.33,17303.33,17303.33,17303.33,100],["2025-10-16",17303.33,17303.33,17303.33,17303.33,100],["2025-10-17",16433.33,16433.33,16433.33,16433.33,500],["2025-10-20",15466.67,15466.67,15466.67,15466.67,5000],["2025-10-21",15466.67,15466.67,15466.67,15466.67,0],["2025-10-22",14983.33,16916.67,14983.33,16916.67,1000],["2025-10-23",16916.67,16916.67,16916.67,16916.67,0],["2025-10-24",17303.33,17303.33,15660.0,16433.33,800],["2025-10-27",17206.67,17206.67,16433.33,16433.33,200],["2025-10-28",16433.33,16433.33,16433.33,16433.33,0],["2025-10-29",17206.67,17206.67,16433.33,16433.33,200],["2025-10-30",16433.33,16433.33,16433.33,16433.33,0],["2025-10-31",16433.33,16433.33,16433.33,16433.33,0],["2025-11-03",15466.67,15466.67,15466.67,15466.67,100],["2025-11-04",16143.33,16433.33,16143.33,16433.33,200],["2025-11-05",15466.67,15950.0,14886.67,15950.0,41900],["2025-11-06",14983.33,15466.67,14790.0,15466.67,25900],["2025-11-07",14596.67,14596.67,14210.0,14210.0,8400],["2025-11-10",14886.67,15080.0,14596.67,14596.67,5000],["2025-11-11",14983.33,14983.33,14983.33,14983.33,200],["2025-11-12",15466.67,15466.67,15466.67,15466.67,1600],["2025-11-13",15466.67,15466.67,15466.67,15466.67,10000],["2025-11-14",15370.0,15370.0,15370.0,15370.0,300],["2025-11-17",15370.0,15370.0,15370.0,15370.0,2000],["2025-11-18",15370.0,15370.0,15370.0,15370.0,500],["2025-11-19",15466.67,15466.67,15466.67,15466.67,3800],["2025-11-20",15466.67,15466.67,15466.67,15466.67,0],["2025-11-21",15466.67,15466.67,15466.67,15466.67,0],["2025-11-24",15466.67,15466.67,15466.67,15466.67,0],["2025-11-25",15466.67,15466.67,15466.67,15466.67,0],["2025-11-26",15466.67,15466.67,15466.67,15466.67,0],["2025-11-27",15466.67,15466.67,14500.0,14500.0,1100],["2025-11-28",14500.0,14500.0,14500.0,14500.0,0],["2025-12-01",14500.0,14500.0,14500.0,14500.0,200],["2025-12-02",14500.0,14500.0,14500.0,14500.0,0],["2025-12-03",14500.0,14500.0,14500.0,14500.0,0],["2025-12-04",14500.0,14500.0,14500.0,14500.0,4900],["2025-12-05",14500.0,14500.0,14500.0,14500.0,0],["2025-12-08",14500.0,14500.0,14500.0,14500.0,0],["2025-12-09",14500.0,14500.0,14500.0,14500.0,0],["2025-12-10",14500.0,14500.0,14500.0,14500.0,0],["2025-12-11",14500.0,14500.0,14500.0,14500.0,0],["2025-12-12",14500.0,14500.0,14500.0,14500.0,0],["2025-12-15",14500.0,14500.0,14500.0,14500.0,0],["2025-12-16",14500.0,14500.0,14500.0,14500.0,0],["2025-12-17",14500.0,14500.0,14500.0,14500.0,0],["2025-12-18",14500.0,14500.0,14500.0,14500.0,0],["2025-12-19",14500.0,14500.0,14500.0,14500.0,0],["2025-12-22",14500.0,14500.0,14500.0,14500.0,0],["2025-12-23",14500.0,14500.0,14500.0,14500.0,0],["2025-12-24",14500.0,14500.0,14500.0,14500.0,0],["2025-12-25",14500.0,14500.0,14500.0,14500.0,100],["2025-12-26",14983.33,14983.33,14983.33,14983.33,100],["2025-12-29",16433.33,16433.33,16433.33,16433.33,500],["2025-12-30",16433.33,16433.33,16433.33,16433.33,0],["2025-12-31",16433.33,17883.33,16433.33,17883.33,6300],["2026-01-05",16916.67,16916.67,16916.67,16916.67,100],["2026-01-06",16916.67,16916.67,16916.67,16916.67,0],["2026-01-07",16916.67,16916.67,16916.67,16916.67,0],["2026-01-08",15660.0,15660.0,15466.67,15466.67,1000],["2026-01-09",15273.33,15370.0,15273.33,15370.0,700],["2026-01-12",15176.67,16433.33,15176.67,15853.33,2800],["2026-01-13",15853.33,15853.33,15853.33,15853.33,0],["2026-01-14",15950.0,15950.0,15950.0,15950.0,100],["2026-01-15",15950.0,15950.0,15950.0,15950.0,0],["2026-01-16",15950.0,15950.0,15950.0,15950.0,200],["2026-01-19",16530.0,16530.0,16530.0,16530.0,100],["2026-01-20",16433.33,16433.33,16433.33,16433.33,800],["2026-01-21",16433.33,18076.67,16433.33,18076.67,8600],["2026-01-22",18076.67,18076.67,16433.33,16433.33,9000],["2026-01-23",16433.33,16433.33,16433.33,16433.33,8500],["2026-01-26",15950.0,15950.0,15950.0,15950.0,2000],["2026-01-27",16433.33,16433.33,16433.33,16433.33,1000],["2026-01-28",16433.33,16433.33,16433.33,16433.33,0],["2026-01-29",16433.33,16433.33,16433.33,16433.33,0],["2026-01-30",16433.33,16433.33,16433.33,16433.33,0],["2026-02-02",16240.0,16240.0,16240.0,16240.0,1000],["2026-02-03",17206.67,17206.67,16916.67,16916.67,400],["2026-02-04",16916.67,16916.67,16916.67,16916.67,0],["2026-02-05",16240.0,16240.0,16240.0,16240.0,100],["2026-02-06",16240.0,16240.0,16240.0,16240.0,0],["2026-02-09",16240.0,16240.0,16240.0,16240.0,0],["2026-02-10",15660.0,15756.67,15660.0,15756.67,2400],["2026-02-11",15563.33,15563.33,15563.33,15563.33,400],["2026-02-12",15563.33,15563.33,15563.33,15563.33,0],["2026-02-13",17110.0,17110.0,17110.0,17110.0,100],["2026-02-23",17110.0,17110.0,17110.0,17110.0,0],["2026-02-24",17110.0,17110.0,17110.0,17110.0,0],["2026-02-25",16916.67,16916.67,16433.33,16433.33,3000],["2026-02-26",16433.33,16433.33,16433.33,16433.33,6500],["2026-02-27",16433.33,16433.33,16433.33,16433.33,11100],["2026-03-02",16433.33,16626.67,16433.33,16433.33,4900],["2026-03-03",16433.33,16433.33,16433.33,16433.33,1000],["2026-03-04",16433.33,17400.0,16433.33,17400.0,45800],["2026-03-05",17206.67,17303.33,17206.67,17303.33,1400],["2026-03-06",17303.33,17303.33,17303.33,17303.33,0],["2026-03-09",15660.0,15660.0,15660.0,15660.0,2200],["2026-03-10",15660.0,15660.0,15660.0,15660.0,10200],["2026-03-11",15660.0,15660.0,15660.0,15660.0,5100],["2026-03-12",15950.0,16433.33,15950.0,16433.33,4600],["2026-03-13",15950.0,15950.0,15950.0,15950.0,1000],["2026-03-16",15466.67,16433.33,15466.67,16433.33,1500],["2026-03-17",16433.33,16433.33,16433.33,16433.33,0],["2026-03-18",16433.33,16433.33,16433.33,16433.33,0],["2026-03-19",16433.33,16433.33,16433.33,16433.33,0],["2026-03-20",16433.33,16433.33,16336.67,16336.67,200],["2026-03-23",15466.67,15466.67,15466.67,15466.67,200],["2026-03-24",15466.67,15466.67,15466.67,15466.67,0],["2026-03-25",16433.33,17013.33,16433.33,17013.33,400],["2026-03-26",17013.33,17013.33,17013.33,17013.33,0],["2026-03-27",17013.33,17013.33,17013.33,17013.33,0],["2026-03-30",16433.33,16530.0,16433.33,16530.0,9400],["2026-03-31",16240.0,16240.0,16240.0,16240.0,1800],["2026-04-01",16143.33,16143.33,16143.33,16143.33,100],["2026-04-02",16433.33,17400.0,16433.33,17400.0,2000],["2026-04-03",15950.0,15950.0,15950.0,15950.0,100],["2026-04-06",15950.0,15950.0,15950.0,15950.0,0],["2026-04-07",15950.0,15950.0,15950.0,15950.0,0],["2026-04-08",15950.0,15950.0,15950.0,15950.0,12000],["2026-04-09",15950.0,15950.0,15950.0,15950.0,0],["2026-04-10",15950.0,15950.0,15950.0,15950.0,100],["2026-04-13",15950.0,16433.33,15466.67,16433.33,3300],["2026-04-14",16433.33,16433.33,16433.33,16433.33,1300],["2026-04-15",16626.67,16916.67,16433.33,16433.33,1500],["2026-04-16",16433.33,16433.33,16433.33,16433.33,0],["2026-04-17",16820.0,16820.0,16820.0,16820.0,100],["2026-04-20",16433.33,16433.33,16240.0,16240.0,3200],["2026-04-21",16240.0,16433.33,16240.0,16240.0,9000],["2026-04-22",16240.0,16240.0,16240.0,16240.0,0],["2026-04-23",16240.0,16336.67,14693.33,14693.33,48000],["2026-04-24",14693.33,15950.0,14693.33,15950.0,1100],["2026-04-28",15950.0,15950.0,15950.0,15950.0,0],["2026-04-29",15950.0,15950.0,15950.0,15950.0,0],["2026-05-04",15950.0,15950.0,15950.0,15950.0,0],["2026-05-05",14500.0,15370.0,14500.0,15370.0,200],["2026-05-06",15660.0,15660.0,15660.0,15660.0,200],["2026-05-07",16143.33,16143.33,16143.33,16143.33,200],["2026-05-08",16143.33,16143.33,16143.33,16143.33,0],["2026-05-11",16143.33,16143.33,16143.33,16143.33,0],["2026-05-12",16143.33,16143.33,16143.33,16143.33,0],["2026-05-13",16143.33,16143.33,16143.33,16143.33,0],["2026-05-14",15080.0,15950.0,14983.33,15466.67,4900],["2026-05-15",15466.67,15466.67,15466.67,15466.67,0],["2026-05-18",15466.67,15466.67,15370.0,15370.0,1000],["2026-05-19",15563.33,15563.33,15466.67,15466.67,500],["2026-05-20",15466.67,15466.67,15466.67,15466.67,500],["2026-05-21",15756.67,15756.67,15756.67,15756.67,300],["2026-05-22",15466.67,15466.67,15466.67,15466.67,300],["2026-05-25",15466.67,15466.67,15466.67,15466.67,0],["2026-05-26",15466.67,15466.67,15466.67,15466.67,0],["2026-05-27",15466.67,15466.67,15466.67,15466.67,0],["2026-05-28",15466.67,15466.67,15466.67,15466.67,0],["2026-05-29",15466.67,15466.67,15466.67,15466.67,0],["2026-06-01",15466.67,15466.67,15466.67,15466.67,0],["2026-06-02",15466.67,15466.67,15466.67,15466.67,0],["2026-06-03",15466.67,15466.67,15466.67,15466.67,0],["2026-06-04",15756.67,15756.67,15756.67,15756.67,100],["2026-06-05",15756.67,15756.67,15756.67,15756.67,0],["2026-06-08",15756.67,15756.67,15756.67,15756.67,0],["2026-06-09",14403.33,15563.33,14306.67,15563.33,2000],["2026-06-10",14113.33,14113.33,14113.33,14113.33,100],["2026-06-11",14500.0,14500.0,14500.0,14500.0,100],["2026-06-12",14500.0,14500.0,14500.0,14500.0,0],["2026-06-15",15080.0,15080.0,15080.0,15080.0,100],["2026-06-16",15756.67,15756.67,14016.67,14016.67,600],["2026-06-17",14790.0,14790.0,14790.0,14790.0,100],["2026-06-18",15273.33,15273.33,15273.33,15273.33,700],["2026-06-19",15273.33,15273.33,15273.33,15273.33,0],["2026-06-22",15273.33,15273.33,15273.33,15273.33,0],["2026-06-23",14693.33,15563.33,14693.33,15563.33,300],["2026-06-24",15563.33,15563.33,15563.33,15563.33,0],["2026-06-25",15950.0,15950.0,15660.0,15660.0,1200],["2026-06-26",15660.0,15660.0,15660.0,15660.0,0],["2026-06-29",15660.0,15660.0,15660.0,15660.0,0],["2026-06-30",15660.0,15660.0,15660.0,15660.0,2000],["2026-07-01",15660.0,15660.0,15660.0,15660.0,0],["2026-07-02",15660.0,15660.0,15660.0,15660.0,0],["2026-07-03",15563.33,15563.33,15563.33,15563.33,100],["2026-07-06",15370.0,15370.0,15370.0,15370.0,100],["2026-07-07",15370.0,15370.0,15370.0,15370.0,0],["2026-07-08",14500.0,15370.0,14500.0,15370.0,900],["2026-07-09",15370.0,15370.0,15370.0,15370.0,0],["2026-07-10",15370.0,15370.0,15370.0,15370.0,0],["2026-07-13",14983.33,14983.33,14983.33,14983.33,100],["2026-07-14",14983.33,14983.33,14983.33,14983.33,0],["2026-07-15",13533.33,15273.33,13533.33,15273.33,200],["2026-07-16",13823.33,14886.67,13823.33,14886.67,500],["2026-07-17",14886.67,14886.67,14886.67,14886.67,100],["2026-07-20",14596.67,14596.67,14596.67,14596.67,100],["2026-07-21",14596.67,14596.67,14596.67,14596.67,0],["2026-07-22",14596.67,14596.67,14596.67,14596.67,0],["2026-07-23",14596.67,14596.67,14596.67,14596.67,0],["2026-07-24",14596.67,14596.67,14596.67,14596.67,0],["2026-07-27",14596.67,14596.67,14596.67,14596.67,0],["2026-07-28",14596.67,14596.67,14596.67,14596.67,200],["2026-07-29",14500.0,14500.0,14500.0,14500.0,100],["2026-07-30",15176.67,15176.67,15176.67,15176.67,100],["2026-07-31",15176.67,15176.67,15176.67,15176.67,0],["2026-08-03",15176.67,15176.67,15176.67,15176.67,0],["2026-08-04",15176.67,15176.67,15176.67,15176.67,0],["2026-08-05",15273.33,15273.33,15273.33,15273.33,1000],["2026-08-06",15273.33,15273.33,15273.33,15273.33,0],["2026-08-07",15273.33,15273.33,15273.33,15273.33,0],["2026-08-10",14790.0,15273.33,14790.0,15273.33,1700],["2026-08-11",15273.33,15273.33,15176.67,15176.67,1700],["2026-08-12",15176.67,15176.67,15176.67,15176.67,0],["2026-08-13",15176.67,15176.67,15176.67,15176.67,0],["2026-08-14",15176.67,15176.67,15176.67,15176.67,0],["2026-08-17",15176.67,15176.67,15176.67,15176.67,0],["2026-08-18",15176.67,15176.67,15176.67,15176.67,0],["2026-08-19",15080.0,15080.0,15080.0,15080.0,900],["2026-08-20",15080.0,15080.0,15080.0,15080.0,0],["2026-08-21",15080.0,15080.0,15080.0,15080.0,0],["2026-08-24",15080.0,15080.0,15080.0,15080.0,0],["2026-08-25",15080.0,15080.0,15080.0,15080.0,0],["2026-08-26",14983.33,14983.33,14983.33,14983.33,100],["2026-08-27",14983.33,14983.33,14983.33,14983.33,0],["2026-08-28",15176.67,15176.67,15176.67,15176.67,100],["2026-09-03",16143.33,16143.33,14403.33,16046.67,1600],["2026-09-04",16046.67,16046.67,16046.67,16046.67,0],["2026-09-07",16046.67,16046.67,16046.67,16046.67,0],["2026-09-08",14500.0,14500.0,14500.0,14500.0,18700],["2026-09-09",14500.0,14500.0,14500.0,14500.0,500],["2026-09-10",14500.0,14500.0,14500.0,14500.0,0],["2026-09-11",14500.0,14500.0,14500.0,14500.0,0],["2026-09-14",14500.0,14500.0,14500.0,14500.0,500],["2026-09-15",14500.0,14500.0,14500.0,14500.0,0],["2026-09-16",14500.0,14500.0,14500.0,14500.0,200],["2026-09-17",14500.0,14500.0,14500.0,14500.0,100],["2026-09-18",15600.0,15600.0,15600.0,15600.0,100],["2026-09-21",15300.0,15300.0,14100.0,14100.0,1300],["2026-09-22",15300.0,15300.0,15300.0,15300.0,100],["2026-09-23",15000.0,15000.0,15000.0,15000.0,100],["2026-09-24",14800.0,14800.0,13600.0,14500.0,800],["2026-09-25",14500.0,14500.0,14500.0,14500.0,0],["2026-09-28",14500.0,14500.0,14500.0,14500.0,0],["2026-09-29",14500.0,14500.0,14500.0,14500.0,0],["2026-09-30",14500.0,14500.0,14500.0,14500.0,0],["2026-10-01",15200.0,15200.0,15200.0,15200.0,100],["2026-10-02",15200.0,15200.0,15200.0,15200.0,0],["2026-10-05",15200.0,15200.0,15200.0,15200.0,0],["2026-10-06",15200.0,15200.0,15200.0,15200.0,0],["2026-10-07",15100.0,15100.0,15000.0,15000.0,200],["2026-10-08",14800.0,14800.0,14800.0,14800.0,100],["2026-10-09",14800.0,14800.0,14800.0,14800.0,0],["2026-10-12",13700.0,14700.0,13700.0,14700.0,200]]}