{"sym":"V12","index":false,"bars":[["2010-01-05",5064.92,5788.48,4269.0,5354.34,72500],["2010-01-06",5368.81,5368.81,5007.03,5007.03,11100],["2010-01-07",4746.55,4761.02,4732.08,4732.08,17100],["2010-01-08",4428.19,4630.78,4428.19,4428.19,32700],["2010-01-11",4196.65,4341.36,4153.23,4341.36,54800],["2010-01-12",4196.65,4457.13,4196.65,4211.12,18900],["2010-01-13",4312.42,4341.36,4022.99,4326.89,21200],["2010-01-14",4442.66,4442.66,4196.65,4413.71,5800],["2010-01-15",4341.36,4341.36,4124.29,4124.29,7800],["2010-01-18",4196.65,4196.65,3907.22,3907.22,10900],["2010-01-19",4167.7,4167.7,3690.15,4008.52,3600],["2010-01-20",4037.46,4037.46,4037.46,4037.46,100],["2010-01-21",3762.51,3849.34,3762.51,3762.51,9300],["2010-01-22",3632.27,3632.27,3516.5,3588.86,16400],["2010-01-25",3400.73,3473.09,3342.85,3400.73,6100],["2010-01-26",3646.74,3646.74,3646.74,3646.74,6100],["2010-01-27",3762.51,3762.51,3400.73,3429.67,8900],["2010-01-28",3342.85,3342.85,3328.37,3328.37,4400],["2010-01-29",3487.56,3487.56,3487.56,3487.56,100],["2010-02-01",3270.49,3270.49,3256.02,3256.02,11200],["2010-02-02",3458.62,3458.62,3183.66,3256.02,2400],["2010-02-03",3487.56,3487.56,3183.66,3458.62,5200],["2010-02-04",3270.49,3270.49,3183.66,3198.13,6600],["2010-02-05",3038.95,3371.79,3038.95,3125.78,1400],["2010-02-08",3256.02,3256.02,3241.55,3241.55,800],["2010-02-09",3429.67,3429.67,3038.95,3038.95,4100],["2010-02-10",3256.02,3256.02,3256.02,3256.02,100],["2010-02-11",3256.02,3256.02,3256.02,3256.02,600],["2010-02-12",3473.09,3473.09,3111.31,3111.31,1900],["2010-02-22",3357.32,3357.32,3313.9,3313.9,4700],["2010-02-23",3256.02,3256.02,3125.78,3125.78,3000],["2010-02-24",3038.95,3154.72,3038.95,3154.72,2200],["2010-02-25",3125.78,3125.78,3053.42,3125.78,3400],["2010-02-26",3111.31,3183.66,3111.31,3183.66,2800],["2010-03-01",3183.66,3256.02,3183.66,3256.02,4600],["2010-03-02",3198.13,3357.32,3198.13,3328.37,3900],["2010-03-03",3400.73,3545.44,3400.73,3545.44,6500],["2010-03-04",3632.27,3733.57,3617.8,3617.8,8700],["2010-03-05",3834.87,3907.22,3762.51,3907.22,20600],["2010-03-08",4051.93,4124.29,4051.93,4124.29,9800],["2010-03-09",4269.0,4269.0,3921.69,4051.93,10400],["2010-03-10",3834.87,4080.88,3820.39,3820.39,5700],["2010-03-11",3907.22,3907.22,3704.63,3704.63,9200],["2010-03-12",3849.34,3878.28,3776.98,3878.28,13400],["2010-03-15",3979.58,4080.88,3979.58,3994.05,13000],["2010-03-16",4051.93,4167.7,3834.87,3979.58,8300],["2010-03-17",3834.87,3834.87,3834.87,3834.87,3600],["2010-03-18",3834.87,4008.52,3834.87,4008.52,6600],["2010-03-19",3979.58,3979.58,3921.69,3921.69,4500],["2010-03-22",4080.88,4211.12,3979.58,4211.12,55900],["2010-03-23",4457.13,4457.13,4196.65,4341.36,18900],["2010-03-24",4370.3,4486.07,4138.76,4341.36,17300],["2010-03-25",4095.35,4095.35,4095.35,4095.35,2900],["2010-03-26",4095.35,4370.3,4095.35,4370.3,71000],["2010-03-29",4442.66,4442.66,4124.29,4312.42,3500],["2010-03-30",4283.47,4341.36,4051.93,4051.93,15200],["2010-03-31",4037.46,4037.46,3907.22,3936.16,9400],["2010-04-01",3936.16,4051.93,3907.22,3936.16,17000],["2010-04-02",3950.64,3950.64,3849.34,3936.16,3000],["2010-04-05",4109.82,4167.7,4051.93,4167.7,14800],["2010-04-06",4384.77,4384.77,4051.93,4051.93,11000],["2010-04-07",4080.88,4095.35,3979.58,4022.99,16100],["2010-04-08",4080.88,4312.42,4066.41,4196.65,20200],["2010-04-09",4225.59,4225.59,4066.41,4109.82,16800],["2010-04-12",4008.52,4124.29,3994.05,4037.46,25300],["2010-04-13",4051.93,4269.0,4008.52,4022.99,17900],["2010-04-14",4066.41,4095.35,4008.52,4066.41,10100],["2010-04-15",4254.53,4254.53,4182.17,4254.53,10900],["2010-04-16",4240.06,4500.54,4225.59,4500.54,89600],["2010-04-19",4703.14,4746.55,4413.71,4486.07,7700],["2010-04-20",4630.78,4630.78,4515.01,4616.31,26000],["2010-04-21",4775.49,4891.26,4703.14,4891.26,22100],["2010-04-22",4949.15,5122.8,4717.61,4717.61,41600],["2010-04-26",4674.2,4674.2,4674.2,4674.2,8000],["2010-04-27",4529.48,4601.84,4486.07,4543.95,35200],["2010-04-28",4370.3,4775.49,4370.3,4601.84,55900],["2010-04-29",4905.73,4905.73,4717.61,4905.73,60400],["2010-05-04",5238.57,5238.57,5238.57,5238.57,21200],["2010-05-05",5600.35,5600.35,5238.57,5600.35,98300],["2010-05-06",5600.35,5947.66,5600.35,5947.66,55600],["2010-05-07",6222.61,6338.38,5528.0,5571.41,67000],["2010-05-10",5310.93,5310.93,5296.46,5296.46,44900],["2010-05-11",5238.57,5238.57,4934.68,4934.68,40700],["2010-05-12",4746.55,4804.44,4688.67,4688.67,55300],["2010-05-13",4486.07,4558.43,4384.77,4558.43,75000],["2010-05-14",4732.08,4732.08,4717.61,4732.08,14600],["2010-05-17",4992.56,5035.98,4486.07,4587.37,25800],["2010-05-18",5050.45,5050.45,4630.78,4645.25,14600],["2010-05-19",4775.49,5021.5,4428.19,4486.07,45000],["2010-05-20",4326.89,4746.55,4297.94,4703.14,85700],["2010-05-21",4211.12,4211.12,4211.12,4211.12,21200],["2010-05-24",4471.6,4500.54,4196.65,4500.54,24300],["2010-05-25",4384.77,4515.01,4167.7,4167.7,23800],["2010-05-26",4732.08,4732.08,4442.66,4717.61,43900],["2010-05-27",4688.67,4703.14,4413.71,4703.14,13200],["2010-05-28",4876.79,4934.68,4645.25,4934.68,47800],["2010-05-31",5209.63,5209.63,4630.78,4630.78,6900],["2010-06-01",4413.71,4558.43,4341.36,4558.43,29700],["2010-06-02",4413.71,4630.78,4399.24,4630.78,26000],["2010-06-03",4746.55,4746.55,4587.37,4587.37,17800],["2010-06-04",4703.14,4703.14,4486.07,4515.01,19300],["2010-06-07",4269.0,4269.0,4240.06,4254.53,35900],["2010-06-08",4051.93,4486.07,4051.93,4486.07,59800],["2010-06-09",4486.07,4572.9,4326.89,4471.6,10100],["2010-06-10",4413.71,4486.07,4211.12,4341.36,14200],["2010-06-11",4630.78,4630.78,4413.71,4486.07,9600],["2010-06-14",4471.6,4746.55,4471.6,4746.55,81000],["2010-06-15",4616.31,4891.26,4616.31,4775.49,26700],["2010-06-16",4920.21,4963.62,4703.14,4818.91,10100],["2010-06-17",4804.44,5064.92,4804.44,4862.32,62500],["2010-06-18",4963.62,4963.62,4775.49,4833.38,34600],["2010-06-21",4992.56,4992.56,4775.49,4775.49,41200],["2010-06-22",4847.85,4847.85,4732.08,4761.02,32500],["2010-06-23",4833.38,4847.85,4703.14,4847.85,34100],["2010-06-24",4926.39,5123.44,4926.39,4971.86,51800],["2010-06-25",4850.6,4865.76,4668.7,4714.17,37600],["2010-06-28",4880.91,4880.91,4592.91,4653.54,5100],["2010-06-29",4699.02,4911.23,4699.02,4835.44,19100],["2010-06-30",4774.81,4850.6,4486.8,4668.7,16800],["2010-07-01",4426.17,4820.28,4426.17,4729.33,10800],["2010-07-02",4699.02,4729.33,4668.7,4729.33,8700],["2010-07-05",4759.65,4759.65,4653.54,4653.54,8100],["2010-07-06",4623.23,4699.02,4577.75,4592.91,23700],["2010-07-07",4774.81,4820.28,4668.7,4699.02,25100],["2010-07-08",4729.33,4759.65,4562.59,4562.59,5800],["2010-07-09",4683.86,4759.65,4683.86,4759.65,13900],["2010-07-12",4835.44,4850.6,4759.65,4835.44,25100],["2010-07-13",4926.39,5168.92,4926.39,5168.92,101100],["2010-07-14",5184.08,5184.08,4926.39,5002.18,48300],["2010-07-15",4880.91,5062.81,4850.6,4850.6,19300],["2010-07-16",4987.02,5077.97,4911.23,5002.18,34600],["2010-07-19",5077.97,5153.76,5017.34,5108.29,17700],["2010-07-20",5153.76,5411.45,5138.6,5199.23,80600],["2010-07-21",5305.34,5456.92,5259.87,5381.13,61300],["2010-07-22",5381.13,5456.92,5320.5,5365.97,28300],["2010-07-23",5320.5,5441.76,5305.34,5305.34,9100],["2010-07-26",5350.82,5350.82,5002.18,5047.65,23400],["2010-07-27",5290.18,5305.34,4880.91,5138.6,5800],["2010-07-28",4926.39,5002.18,4850.6,4941.55,11200],["2010-07-29",5002.18,5032.49,4850.6,5032.49,7200],["2010-07-30",5047.65,5153.76,5047.65,5123.44,5500],["2010-08-02",5229.55,5229.55,5229.55,5229.55,200],["2010-08-03",5002.18,5002.18,4865.76,4865.76,18700],["2010-08-04",4699.02,5002.18,4608.07,4608.07,4800],["2010-08-05",4911.23,4911.23,4699.02,4850.6,6600],["2010-08-06",4987.02,4987.02,4699.02,4850.6,1700],["2010-08-09",4971.86,4971.86,4562.59,4562.59,4700],["2010-08-10",4865.76,4971.86,4350.38,4395.85,23900],["2010-08-11",4547.44,4547.44,4168.48,4168.48,6600],["2010-08-12",4107.85,4456.49,4062.38,4062.38,30600],["2010-08-13",4365.54,4365.54,3956.27,4274.59,3100],["2010-08-16",4289.75,4320.06,4259.43,4320.06,21600],["2010-08-17",4471.64,4471.64,4107.85,4107.85,6500],["2010-08-18",4092.69,4092.69,4062.38,4062.38,10000],["2010-08-19",3986.58,4168.48,3956.27,4168.48,3200],["2010-08-20",3804.69,3850.16,3789.53,3789.53,14400],["2010-08-23",3653.11,3698.58,3637.95,3637.95,2900],["2010-08-24",3622.79,3622.79,3410.58,3410.58,23200],["2010-08-25",3365.1,3365.1,3198.36,3198.36,3800],["2010-08-26",3334.79,3334.79,3031.62,3061.94,17900],["2010-08-27",3031.62,3092.26,2895.2,2895.2,10900],["2010-08-30",3198.36,3198.36,3198.36,3198.36,13400],["2010-08-31",3228.68,3410.58,3228.68,3410.58,28600],["2010-09-01",3410.58,3607.63,3410.58,3607.63,23600],["2010-09-06",3774.37,3774.37,3774.37,3774.37,1200],["2010-09-07",4032.06,4032.06,4032.06,4032.06,34600],["2010-09-08",4244.27,4244.27,3759.21,3819.85,21400],["2010-09-09",3804.69,4047.22,3804.69,4032.06,26000],["2010-09-10",3941.11,3941.11,3759.21,3759.21,9000],["2010-09-13",3956.27,4123.01,3941.11,3986.58,40600],["2010-09-14",4092.69,4244.27,4047.22,4092.69,21100],["2010-09-15",3941.11,4001.74,3880.48,3895.64,7900],["2010-09-16",3925.95,4016.9,3925.95,4016.9,7900],["2010-09-17",4077.53,4168.48,4016.9,4168.48,30300],["2010-09-20",4395.85,4411.01,4183.64,4183.64,30700],["2010-09-21",4614.1,4614.1,4614.1,4614.1,33100],["2010-09-22",4930.75,4930.75,4862.9,4930.75,29100],["2010-09-23",5247.41,5247.41,4930.75,5202.17,39700],["2010-09-24",5156.93,5156.93,4862.9,4862.9,8600],["2010-09-27",4704.57,4930.75,4681.95,4727.19,20700],["2010-09-28",4975.99,4975.99,4749.81,4749.81,15800],["2010-09-29",5089.08,5089.08,4523.63,4523.63,17200],["2010-09-30",4410.54,4749.81,4410.54,4546.24,2500],["2010-10-01",4546.24,4546.24,4274.83,4297.45,9000],["2010-10-04",4274.83,4274.83,4116.5,4139.12,11000],["2010-10-05",4274.83,4297.45,3867.7,4274.83,2600],["2010-10-06",4252.21,4410.54,4252.21,4410.54,5000],["2010-10-07",4501.01,4501.01,4139.12,4139.12,6800],["2010-10-08",4184.35,4184.35,4071.26,4071.26,2400],["2010-10-11",4184.35,4184.35,4184.35,4184.35,1000],["2010-10-12",4071.26,4071.26,4071.26,4071.26,2100],["2010-10-13",4161.74,4161.74,4161.74,4161.74,400],["2010-10-14",4274.83,4274.83,4274.83,4274.83,100],["2010-10-15",4071.26,4071.26,4003.41,4003.41,4900],["2010-10-18",3845.08,3845.08,3845.08,3845.08,3300],["2010-10-19",3845.08,3845.08,3641.52,3754.61,3100],["2010-10-20",3731.99,3731.99,3551.05,3551.05,9400],["2010-10-21",3596.28,3618.9,3551.05,3618.9,3300],["2010-10-22",3528.43,3528.43,3415.34,3415.34,5400],["2010-10-25",3279.63,3505.81,3279.63,3505.81,7700],["2010-10-26",3596.28,3596.28,3573.66,3596.28,3700],["2010-10-27",3822.46,3822.46,3483.19,3483.19,11100],["2010-10-28",3641.52,3641.52,3641.52,3641.52,100],["2010-10-29",3777.23,3777.23,3392.72,3483.19,12700],["2010-11-01",3415.34,3415.34,3279.63,3279.63,8500],["2010-11-02",3437.96,3437.96,3166.54,3166.54,13700],["2010-11-03",3347.48,3347.48,3166.54,3166.54,7200],["2010-11-04",3211.77,3302.25,3211.77,3257.01,1200],["2010-11-05",3392.72,3392.72,3257.01,3392.72,4600],["2010-11-08",3279.63,3279.63,3166.54,3166.54,6400],["2010-11-09",3030.83,3030.83,3008.21,3030.83,5300],["2010-11-10",3143.92,3166.54,3053.45,3053.45,2600],["2010-11-11",3121.3,3121.3,2917.74,3121.3,2000],["2010-11-12",2917.74,3098.68,2917.74,3053.45,10900],["2010-11-15",2940.36,3076.07,2872.5,3076.07,2000],["2010-11-16",3076.07,3098.68,2804.65,2804.65,2300],["2010-11-17",3053.45,3121.3,2962.98,2962.98,3200],["2010-11-18",3076.07,3143.92,3030.83,3030.83,4200],["2010-11-19",3211.77,3211.77,3166.54,3166.54,600],["2010-11-22",3189.16,3189.16,3189.16,3189.16,0],["2010-11-23",3189.16,3189.16,2985.59,3121.3,4000],["2010-11-24",3166.54,3166.54,2827.27,2827.27,1700],["2010-11-25",3121.3,3143.92,3053.45,3143.92,17200],["2010-11-26",3279.63,3302.25,3076.07,3234.39,3300],["2010-11-29",3189.16,3392.72,3189.16,3392.72,25000],["2010-11-30",3437.96,3528.43,3437.96,3528.43,22900],["2010-12-01",3709.37,3709.37,3302.25,3302.25,12600],["2010-12-02",3189.16,3460.57,3166.54,3279.63,16600],["2010-12-03",3460.57,3483.19,3437.96,3483.19,23600],["2010-12-06",3460.57,3709.37,3460.57,3483.19,22500],["2010-12-07",3596.28,3709.37,3347.48,3347.48,12000],["2010-12-08",3618.9,3618.9,3211.77,3211.77,10600],["2010-12-09",3505.81,3505.81,3392.72,3437.96,3100],["2010-12-10",3551.05,3596.28,3415.34,3573.66,2100],["2010-12-13",3754.61,3777.23,3483.19,3618.9,11400],["2010-12-14",3664.14,3664.14,3437.96,3437.96,5400],["2010-12-15",3324.87,3392.72,3324.87,3324.87,19800],["2010-12-16",3211.77,3370.1,3143.92,3370.1,5800],["2010-12-17",3370.1,3370.1,3324.87,3324.87,1700],["2010-12-20",3324.87,3324.87,3234.39,3234.39,6100],["2010-12-21",3166.54,3211.77,3166.54,3211.77,1300],["2010-12-22",3053.45,3279.63,3053.45,3166.54,3400],["2010-12-23",3257.01,3257.01,2962.98,2962.98,3000],["2010-12-24",2985.59,3076.07,2985.59,3076.07,3200],["2010-12-27",3008.21,3166.54,3008.21,3166.54,300],["2010-12-28",2940.36,3166.54,2940.36,3166.54,2400],["2010-12-29",2985.59,3053.45,2985.59,3053.45,3000],["2010-12-30",3098.68,3098.68,3053.45,3053.45,900],["2010-12-31",3279.63,3279.63,3189.16,3189.16,3100],["2011-01-04",3347.48,3347.48,3347.48,3347.48,100],["2011-01-05",3505.81,3505.81,3505.81,3505.81,100],["2011-01-06",3279.63,3279.63,3279.63,3279.63,1600],["2011-01-07",3053.45,3076.07,3053.45,3053.45,7200],["2011-01-10",3053.45,3053.45,3053.45,3053.45,0],["2011-01-11",3053.45,3053.45,3053.45,3053.45,0],["2011-01-12",2940.36,3053.45,2872.5,3053.45,1300],["2011-01-13",2759.41,2985.59,2714.18,2985.59,27900],["2011-01-14",2714.18,2940.36,2714.18,2940.36,8900],["2011-01-17",3030.83,3030.83,3030.83,3030.83,100],["2011-01-18",3030.83,3030.83,3030.83,3030.83,0],["2011-01-19",2962.98,2962.98,2962.98,2962.98,600],["2011-01-20",3098.68,3098.68,2895.12,2985.59,5300],["2011-01-21",3166.54,3166.54,3166.54,3166.54,3000],["2011-01-24",3121.3,3347.48,2962.98,2962.98,5400],["2011-01-25",3143.92,3143.92,3143.92,3143.92,0],["2011-01-26",3143.92,3143.92,3143.92,3143.92,0],["2011-01-27",3279.63,3279.63,3143.92,3143.92,6300],["2011-01-28",3234.39,3234.39,3008.21,3008.21,5000],["2011-02-08",3053.45,3053.45,3053.45,3053.45,0],["2011-02-09",3189.16,3189.16,3189.16,3189.16,2000],["2011-02-10",3189.16,3189.16,3189.16,3189.16,0],["2011-02-11",3053.45,3053.45,2985.59,2985.59,2900],["2011-02-14",3121.3,3121.3,3121.3,3121.3,3000],["2011-02-15",2985.59,2985.59,2917.74,2917.74,5500],["2011-02-16",2917.74,2962.98,2917.74,2962.98,3800],["2011-02-17",2827.27,2827.27,2782.03,2782.03,200],["2011-02-18",2849.88,2849.88,2714.18,2714.18,2300],["2011-02-21",2872.5,2872.5,2601.09,2601.09,3500],["2011-02-22",2714.18,2714.18,2420.14,2420.14,5300],["2011-02-23",2623.7,2623.7,2555.85,2555.85,400],["2011-02-24",2782.03,2782.03,2420.14,2510.61,1200],["2011-02-25",2623.7,2623.7,2374.9,2487.99,600],["2011-02-28",2623.7,2623.7,2374.9,2374.9,3700],["2011-03-01",2261.81,2420.14,2261.81,2420.14,3200],["2011-03-02",2465.38,2465.38,2193.96,2374.9,6500],["2011-03-03",2420.14,2442.76,2261.81,2442.76,9200],["2011-03-04",2465.38,2465.38,2329.67,2329.67,2000],["2011-03-07",2442.76,2442.76,2261.81,2261.81,4000],["2011-03-08",2420.14,2420.14,2307.05,2307.05,300],["2011-03-09",2307.05,2307.05,2307.05,2307.05,1000],["2011-03-10",2442.76,2465.38,2374.9,2374.9,2400],["2011-03-11",2555.85,2578.47,2555.85,2578.47,2600],["2011-03-14",2668.94,2668.94,2668.94,2668.94,200],["2011-03-15",2623.7,2623.7,2623.7,2623.7,100],["2011-03-16",2736.79,2736.79,2714.18,2714.18,400],["2011-03-17",2804.65,2827.27,2782.03,2827.27,800],["2011-03-18",2623.7,2714.18,2623.7,2714.18,4000],["2011-03-21",2804.65,2804.65,2714.18,2714.18,4400],["2011-03-22",2601.09,2601.09,2601.09,2601.09,1400],["2011-03-23",2691.56,2691.56,2691.56,2691.56,100],["2011-03-24",2714.18,2714.18,2601.09,2601.09,700],["2011-03-25",2691.56,2691.56,2691.56,2691.56,500],["2011-03-28",2601.09,2668.94,2601.09,2668.94,2800],["2011-03-29",2714.18,2714.18,2601.09,2601.09,1400],["2011-03-30",2555.85,2668.94,2555.85,2668.94,1600],["2011-03-31",2578.47,2578.47,2555.85,2555.85,1300],["2011-04-01",2533.23,2533.23,2533.23,2533.23,600],["2011-04-04",2510.61,2510.61,2510.61,2510.61,500],["2011-04-05",2601.09,2601.09,2601.09,2601.09,100],["2011-04-06",2533.23,2578.47,2533.23,2533.23,2000],["2011-04-07",2691.56,2691.56,2691.56,2691.56,300],["2011-04-08",2691.56,2691.56,2691.56,2691.56,0],["2011-04-13",2533.23,2601.09,2533.23,2601.09,6500],["2011-04-14",2533.23,2578.47,2397.52,2397.52,2700],["2011-04-15",2510.61,2510.61,2307.05,2465.38,4200],["2011-04-18",2555.85,2555.85,2284.43,2284.43,4000],["2011-04-19",2307.05,2397.52,2307.05,2397.52,1900],["2011-04-20",2420.14,2420.14,2307.05,2307.05,3600],["2011-04-21",2307.05,2307.05,2307.05,2307.05,1700],["2011-04-22",2307.05,2307.05,2261.81,2261.81,1700],["2011-04-25",2329.67,2329.67,2329.67,2329.67,1000],["2011-04-26",2329.67,2329.67,2261.81,2261.81,3700],["2011-04-27",2284.43,2284.43,2284.43,2284.43,0],["2011-04-28",2442.76,2442.76,2261.81,2374.9,2900],["2011-04-29",2465.38,2465.38,2261.81,2329.67,4000],["2011-05-04",2442.76,2442.76,2442.76,2442.76,100],["2011-05-05",2578.47,2578.47,2442.76,2442.76,800],["2011-05-06",2555.85,2555.85,2555.85,2555.85,100],["2011-05-09",2555.85,2555.85,2555.85,2555.85,0],["2011-05-10",2555.85,2555.85,2555.85,2555.85,0],["2011-05-11",2397.52,2397.52,2397.52,2397.52,300],["2011-05-12",2555.85,2555.85,2239.2,2239.2,2200],["2011-05-13",2465.38,2465.38,2171.34,2171.34,4100],["2011-05-16",2329.67,2329.67,2171.34,2307.05,1200],["2011-05-17",2329.67,2329.67,2103.49,2307.05,3800],["2011-05-18",2284.43,2284.43,2103.49,2103.49,3600],["2011-05-19",2216.58,2216.58,2080.87,2080.87,1900],["2011-05-20",2239.2,2239.2,2239.2,2239.2,100],["2011-05-23",2352.29,2352.29,2103.49,2103.49,3100],["2011-05-24",2239.2,2239.2,1990.4,2058.25,1600],["2011-05-25",2171.34,2171.34,1899.92,1899.92,1600],["2011-05-26",2035.63,2035.63,1809.45,2013.01,4100],["2011-05-27",1786.83,1877.31,1786.83,1877.31,11500],["2011-05-30",1854.69,1854.69,1718.98,1809.45,2900],["2011-05-31",1854.69,1854.69,1628.51,1628.51,300],["2011-06-01",1877.31,1877.31,1832.07,1832.07,400],["2011-06-02",1832.07,1854.69,1809.45,1809.45,3700],["2011-06-03",1832.07,1854.69,1696.36,1696.36,12000],["2011-06-06",1673.74,1696.36,1673.74,1673.74,2800],["2011-06-07",1673.74,1741.6,1673.74,1696.36,14300],["2011-06-08",1605.89,1605.89,1583.27,1583.27,10600],["2011-06-09",1538.03,1673.74,1538.03,1673.74,6800],["2011-06-10",1741.6,1741.6,1741.6,1741.6,24300],["2011-06-13",1854.69,1854.69,1741.6,1854.69,22500],["2011-06-14",1854.69,1945.16,1809.45,1809.45,28400],["2011-06-15",1809.45,1809.45,1809.45,1809.45,19800],["2011-06-16",1718.98,1832.07,1696.36,1832.07,9100],["2011-06-17",1718.98,1718.98,1696.36,1696.36,12600],["2011-06-20",1741.6,1741.6,1673.74,1696.36,6900],["2011-06-21",1696.36,1696.36,1583.27,1651.12,16300],["2011-06-22",1764.21,1764.21,1718.98,1718.98,1000],["2011-06-23",1809.45,1809.45,1809.45,1809.45,100],["2011-06-24",1718.98,1786.83,1696.36,1718.98,8300],["2011-06-27",1809.45,1809.45,1809.45,1809.45,200],["2011-06-28",1809.45,1809.45,1809.45,1809.45,0],["2011-06-29",1809.45,1809.45,1809.45,1809.45,0],["2011-06-30",1741.6,1741.6,1696.36,1696.36,10500],["2011-07-01",1696.36,1696.36,1696.36,1696.36,100],["2011-07-04",1696.36,1696.36,1651.12,1651.12,8700],["2011-07-05",1718.98,1718.98,1696.36,1696.36,2300],["2011-07-06",1741.6,1741.6,1741.6,1741.6,100],["2011-07-07",1741.6,1741.6,1741.6,1741.6,0],["2011-07-08",1741.6,1741.6,1741.6,1741.6,0],["2011-07-11",1741.6,1741.6,1741.6,1741.6,0],["2011-07-12",1628.51,1628.51,1628.51,1628.51,6000],["2011-07-13",1696.36,1696.36,1538.03,1628.51,1600],["2011-07-14",1651.12,1651.12,1651.12,1651.12,100],["2011-07-15",1651.12,1651.12,1651.12,1651.12,0],["2011-07-18",1651.12,1651.12,1651.12,1651.12,0],["2011-07-19",1538.03,1538.03,1538.03,1538.03,7000],["2011-07-20",1583.27,1583.27,1583.27,1583.27,1000],["2011-07-21",1583.27,1583.27,1583.27,1583.27,0],["2011-07-22",1605.89,1605.89,1515.41,1515.41,2900],["2011-07-25",1583.27,1583.27,1583.27,1583.27,100],["2011-07-26",1515.41,1538.03,1515.41,1538.03,7600],["2011-07-27",1447.56,1447.56,1424.94,1424.94,28700],["2011-07-28",1515.41,1515.41,1357.09,1492.8,5200],["2011-07-29",1515.41,1515.41,1379.71,1470.18,2800],["2011-08-01",1560.65,1560.65,1560.65,1560.65,200],["2011-08-02",1605.89,1605.89,1492.8,1492.8,1100],["2011-08-03",1605.89,1628.51,1605.89,1628.51,300],["2011-08-04",1515.41,1560.65,1515.41,1560.65,7200],["2011-08-05",1583.27,1583.27,1447.56,1560.65,2200],["2011-08-08",1560.65,1560.65,1560.65,1560.65,100],["2011-08-09",1628.51,1628.51,1628.51,1628.51,100],["2011-08-10",1560.65,1560.65,1515.41,1515.41,2600],["2011-08-11",1424.94,1424.94,1424.94,1424.94,6500],["2011-08-12",1357.09,1424.94,1357.09,1424.94,2300],["2011-08-15",1492.8,1492.8,1379.71,1379.71,1200],["2011-08-16",1379.71,1402.32,1357.09,1402.32,5600],["2011-08-17",1402.32,1447.56,1402.32,1424.94,2300],["2011-08-18",1447.56,1447.56,1402.32,1402.32,2400],["2011-08-19",1424.94,1447.56,1334.47,1334.47,4400],["2011-08-22",1470.18,1470.18,1402.32,1470.18,13100],["2011-08-23",1379.71,1402.32,1357.09,1402.32,4200],["2011-08-24",1357.09,1357.09,1311.85,1311.85,4600],["2011-08-25",1424.94,1424.94,1334.47,1402.32,1300],["2011-08-26",1424.94,1447.56,1424.94,1424.94,3200],["2011-08-29",1447.56,1447.56,1447.56,1447.56,1000],["2011-08-30",1492.8,1538.03,1470.18,1492.8,11200],["2011-08-31",1583.27,1583.27,1424.94,1538.03,3000],["2011-09-01",1583.27,1583.27,1424.94,1492.8,12500],["2011-09-05",1470.18,1470.18,1402.32,1402.32,5300],["2011-09-06",1538.03,1538.03,1447.56,1447.56,8100],["2011-09-07",1470.18,1470.18,1402.32,1402.32,3600],["2011-09-08",1492.8,1492.8,1470.18,1492.8,2300],["2011-09-09",1560.65,1583.27,1492.8,1583.27,12200],["2011-09-12",1673.74,1673.74,1673.74,1673.74,25600],["2011-09-13",1786.83,1786.83,1786.83,1786.83,21500],["2011-09-14",1877.31,1877.31,1741.6,1741.6,15000],["2011-09-15",1651.12,1673.74,1651.12,1651.12,9400],["2011-09-16",1673.74,1673.74,1560.65,1560.65,10500],["2011-09-19",1628.51,1651.12,1605.89,1651.12,13600],["2011-09-20",1741.6,1741.6,1560.65,1583.27,3200],["2011-09-21",1583.27,1583.27,1583.27,1583.27,1500],["2011-09-22",1628.51,1628.51,1583.27,1605.89,26900],["2011-09-23",1605.89,1605.89,1583.27,1605.89,2800],["2011-09-26",1560.65,1628.51,1560.65,1583.27,9800],["2011-09-27",1560.65,1583.27,1538.03,1538.03,5400],["2011-09-28",1628.51,1628.51,1560.65,1583.27,2700],["2011-09-29",1538.03,1538.03,1492.8,1492.8,20200],["2011-09-30",1470.18,1492.8,1470.18,1470.18,17500],["2011-10-03",1447.56,1470.18,1424.94,1447.56,22400],["2011-10-04",1447.56,1447.56,1447.56,1447.56,1400],["2011-10-05",1515.41,1515.41,1447.56,1447.56,7100],["2011-10-06",1492.8,1515.41,1492.8,1492.8,1900],["2011-10-07",1492.8,1515.41,1470.18,1492.8,8300],["2011-10-10",1492.8,1492.8,1492.8,1492.8,200],["2011-10-11",1560.65,1560.65,1560.65,1560.65,100],["2011-10-12",1470.18,1560.65,1470.18,1470.18,2600],["2011-10-13",1424.94,1470.18,1424.94,1470.18,500],["2011-10-14",1492.8,1492.8,1492.8,1492.8,100],["2011-10-17",1492.8,1492.8,1492.8,1492.8,0],["2011-10-18",1515.41,1515.41,1492.8,1492.8,2700],["2011-10-19",1492.8,1583.27,1492.8,1492.8,3300],["2011-10-20",1402.32,1424.94,1402.32,1424.94,12100],["2011-10-21",1424.94,1447.56,1424.94,1447.56,2300],["2011-10-24",1515.41,1515.41,1492.8,1492.8,3400],["2011-10-25",1540.19,1540.19,1492.8,1492.8,300],["2011-10-26",1492.8,1492.8,1469.1,1469.1,1400],["2011-10-27",1563.88,1563.88,1563.88,1563.88,200],["2011-10-28",1540.19,1563.88,1469.1,1516.49,18700],["2011-10-31",1540.19,1540.19,1421.71,1421.71,10500],["2011-11-01",1540.19,1540.19,1540.19,1540.19,100],["2011-11-02",1445.41,1469.1,1445.41,1469.1,4600],["2011-11-03",1445.41,1445.41,1445.41,1445.41,100],["2011-11-04",1516.49,1516.49,1445.41,1445.41,700],["2011-11-07",1350.63,1398.02,1350.63,1350.63,8900],["2011-11-08",1445.41,1445.41,1445.41,1445.41,200],["2011-11-09",1350.63,1350.63,1350.63,1350.63,6000],["2011-11-10",1421.71,1421.71,1350.63,1350.63,500],["2011-11-11",1445.41,1445.41,1350.63,1350.63,600],["2011-11-14",1303.24,1303.24,1279.54,1303.24,16700],["2011-11-15",1326.93,1326.93,1326.93,1326.93,200],["2011-11-16",1350.63,1350.63,1350.63,1350.63,300],["2011-11-17",1374.32,1374.32,1374.32,1374.32,100],["2011-11-18",1421.71,1469.1,1279.54,1279.54,10300],["2011-11-21",1232.15,1303.24,1232.15,1279.54,1400],["2011-11-22",1232.15,1279.54,1232.15,1232.15,10700],["2011-11-23",1303.24,1303.24,1255.84,1255.84,2100],["2011-11-24",1326.93,1326.93,1208.45,1208.45,2900],["2011-11-25",1279.54,1279.54,1279.54,1279.54,100],["2011-11-28",1350.63,1350.63,1208.45,1255.84,9200],["2011-11-29",1255.84,1303.24,1184.76,1184.76,3300],["2011-11-30",1184.76,1232.15,1184.76,1232.15,1600],["2011-12-01",1279.54,1279.54,1232.15,1232.15,10500],["2011-12-02",1232.15,1232.15,1232.15,1232.15,1500],["2011-12-05",1303.24,1303.24,1303.24,1303.24,5100],["2011-12-06",1350.63,1350.63,1279.54,1279.54,4200],["2011-12-07",1374.32,1374.32,1303.24,1303.24,5300],["2011-12-08",1279.54,1279.54,1279.54,1279.54,1000],["2011-12-09",1232.15,1232.15,1208.45,1208.45,300],["2011-12-12",1161.06,1255.84,1161.06,1255.84,3100],["2011-12-13",1232.15,1255.84,1137.37,1137.37,24800],["2011-12-14",1232.15,1232.15,1089.98,1089.98,19500],["2011-12-15",1161.06,1161.06,1018.89,1137.37,24200],["2011-12-16",1089.98,1089.98,1089.98,1089.98,3200],["2011-12-19",1089.98,1161.06,1089.98,1113.67,1500],["2011-12-20",1089.98,1113.67,1066.28,1066.28,6800],["2011-12-21",1089.98,1161.06,1066.28,1161.06,11500],["2011-12-22",1089.98,1113.67,1089.98,1113.67,11000],["2011-12-23",1089.98,1089.98,1089.98,1089.98,1500],["2011-12-26",1089.98,1089.98,1066.28,1066.28,10000],["2011-12-27",1066.28,1066.28,1066.28,1066.28,2300],["2011-12-28",1137.37,1137.37,1137.37,1137.37,100],["2011-12-29",1208.45,1208.45,1137.37,1161.06,2300],["2011-12-30",1255.84,1255.84,1184.76,1208.45,3400],["2012-01-03",1255.84,1255.84,1184.76,1208.45,14300],["2012-01-04",1184.76,1184.76,1161.06,1161.06,3200],["2012-01-05",1161.06,1161.06,1137.37,1137.37,5100],["2012-01-06",1089.98,1184.76,1089.98,1184.76,400],["2012-01-09",1089.98,1161.06,1089.98,1161.06,1000],["2012-01-10",1113.67,1208.45,1113.67,1208.45,1300],["2012-01-11",1161.06,1161.06,1161.06,1161.06,3300],["2012-01-12",1137.37,1161.06,1113.67,1113.67,6600],["2012-01-13",1184.76,1184.76,1184.76,1184.76,700],["2012-01-16",1161.06,1161.06,1161.06,1161.06,100],["2012-01-17",1184.76,1184.76,1089.98,1161.06,5300],["2012-01-18",1113.67,1208.45,1113.67,1208.45,4500],["2012-01-19",1184.76,1184.76,1184.76,1184.76,1600],["2012-01-20",1137.37,1137.37,1137.37,1137.37,1000],["2012-01-30",1089.98,1184.76,1089.98,1184.76,2000],["2012-01-31",1208.45,1208.45,1208.45,1208.45,6800],["2012-02-01",1184.76,1232.15,1137.37,1232.15,31700],["2012-02-02",1208.45,1255.84,1208.45,1255.84,4800],["2012-02-03",1326.93,1326.93,1255.84,1279.54,10100],["2012-02-06",1279.54,1279.54,1255.84,1255.84,4500],["2012-02-07",1303.24,1303.24,1255.84,1279.54,4600],["2012-02-08",1303.24,1350.63,1303.24,1350.63,8100],["2012-02-09",1350.63,1374.32,1350.63,1350.63,10700],["2012-02-10",1326.93,1350.63,1303.24,1303.24,5700],["2012-02-13",1279.54,1303.24,1279.54,1303.24,2000],["2012-02-14",1232.15,1232.15,1232.15,1232.15,1000],["2012-02-15",1303.24,1303.24,1303.24,1303.24,6700],["2012-02-16",1232.15,1255.84,1232.15,1255.84,2500],["2012-02-17",1184.76,1326.93,1184.76,1326.93,5600],["2012-02-20",1398.02,1398.02,1326.93,1398.02,9500],["2012-02-21",1492.8,1492.8,1350.63,1350.63,4500],["2012-02-22",1303.24,1421.71,1303.24,1398.02,8200],["2012-02-23",1398.02,1445.41,1374.32,1421.71,10600],["2012-02-24",1469.1,1469.1,1445.41,1445.41,8200],["2012-02-27",1469.1,1516.49,1469.1,1516.49,2400],["2012-02-28",1421.71,1563.88,1421.71,1421.71,14300],["2012-02-29",1421.71,1469.1,1421.71,1469.1,400],["2012-03-01",1398.02,1469.1,1398.02,1469.1,200],["2012-03-02",1469.1,1469.1,1421.71,1445.41,10300],["2012-03-05",1540.19,1540.19,1540.19,1540.19,5400],["2012-03-06",1634.97,1634.97,1445.41,1563.88,19400],["2012-03-07",1516.49,1516.49,1469.1,1492.8,10500],["2012-03-08",1516.49,1516.49,1516.49,1516.49,1200],["2012-03-09",1445.41,1492.8,1445.41,1469.1,9700],["2012-03-12",1398.02,1469.1,1398.02,1469.1,13800],["2012-03-13",1421.71,1516.49,1421.71,1516.49,13500],["2012-03-14",1587.58,1587.58,1492.8,1492.8,50100],["2012-03-15",1611.27,1658.66,1611.27,1658.66,30600],["2012-03-16",1729.75,1729.75,1611.27,1634.97,14400],["2012-03-19",1682.36,1682.36,1563.88,1563.88,3800],["2012-03-20",1516.49,1563.88,1492.8,1563.88,12600],["2012-03-21",1563.88,1634.97,1563.88,1587.58,16200],["2012-03-22",1706.05,1706.05,1611.27,1611.27,1600],["2012-03-23",1682.36,1682.36,1682.36,1682.36,200],["2012-03-26",1658.66,1729.75,1658.66,1706.05,9300],["2012-03-27",1658.66,1777.14,1587.58,1706.05,9800],["2012-03-28",1658.66,1682.36,1587.58,1682.36,16500],["2012-03-29",1682.36,1729.75,1587.58,1587.58,21400],["2012-03-30",1540.19,1658.66,1540.19,1611.27,1800],["2012-04-03",1516.49,1634.97,1516.49,1516.49,6900],["2012-04-04",1492.8,1611.27,1492.8,1587.58,15300],["2012-04-05",1563.88,1658.66,1563.88,1658.66,17500],["2012-04-06",1634.97,1634.97,1634.97,1634.97,5300],["2012-04-09",1682.36,1682.36,1658.66,1682.36,3530],["2012-04-10",1706.05,1706.05,1658.66,1682.36,10900],["2012-04-11",1753.44,1753.44,1706.05,1753.44,33100],["2012-04-12",1777.14,1824.53,1634.97,1634.97,49800],["2012-04-13",1706.05,1777.14,1658.66,1777.14,56200],["2012-04-16",1800.83,1824.53,1753.44,1800.83,6900],["2012-04-17",1895.61,1895.61,1895.61,1895.61,1500],["2012-04-18",2014.09,2014.09,2014.09,2014.09,3000],["2012-04-19",2132.57,2132.57,2061.48,2085.18,159400],["2012-04-20",2061.48,2132.57,2037.79,2085.18,65600],["2012-04-23",2108.87,2179.96,2061.48,2085.18,34000],["2012-04-24",2108.87,2108.87,2014.09,2014.09,67700],["2012-04-25",1982.71,2120.4,1927.64,2120.4,33500],["2012-04-26",2092.86,2092.86,2065.32,2065.32,10900],["2012-04-27",2065.32,2203.01,2065.32,2175.47,19800],["2012-05-02",2037.79,2175.47,2010.25,2147.94,15200],["2012-05-03",2065.32,2120.4,2065.32,2120.4,23400],["2012-05-04",2092.86,2203.01,2065.32,2203.01,68600],["2012-05-07",2258.09,2340.7,2203.01,2340.7,115000],["2012-05-08",2395.78,2478.39,2340.7,2450.85,68400],["2012-05-09",2285.62,2505.93,2285.62,2478.39,47610],["2012-05-10",2616.08,2616.08,2423.31,2561.0,21690],["2012-05-11",2423.31,2450.85,2395.78,2395.78,25500],["2012-05-14",2395.78,2395.78,2230.55,2230.55,48600],["2012-05-15",2175.47,2230.55,2147.94,2203.01,8600],["2012-05-16",2230.55,2230.55,2092.86,2147.94,17000],["2012-05-17",2203.01,2203.01,2203.01,2203.01,100],["2012-05-18",2203.01,2203.01,2065.32,2203.01,3600],["2012-05-21",2203.01,2230.55,2203.01,2230.55,11200],["2012-05-22",2230.55,2230.55,2230.55,2230.55,400],["2012-05-23",2120.4,2120.4,2092.86,2092.86,4000],["2012-05-24",2203.01,2203.01,1955.17,2203.01,300],["2012-05-25",2203.01,2230.55,2203.01,2230.55,2000],["2012-05-28",2258.09,2285.62,2230.55,2230.55,4600],["2012-05-29",2230.55,2230.55,2230.55,2230.55,700],["2012-05-30",2175.47,2203.01,2175.47,2203.01,600],["2012-05-31",2065.32,2175.47,2065.32,2175.47,2200],["2012-06-01",2175.47,2175.47,2175.47,2175.47,0],["2012-06-04",2203.01,2203.01,2175.47,2175.47,300],["2012-06-05",2147.94,2147.94,2147.94,2147.94,100],["2012-06-06",2147.94,2147.94,2147.94,2147.94,600],["2012-06-07",2120.4,2120.4,2120.4,2120.4,1000],["2012-06-08",2120.4,2120.4,2120.4,2120.4,0],["2012-06-11",2120.4,2120.4,2120.4,2120.4,0],["2012-06-12",2203.01,2203.01,2065.32,2175.47,2600],["2012-06-13",2175.47,2175.47,2175.47,2175.47,0],["2012-06-14",2065.32,2147.94,2065.32,2120.4,3200],["2012-06-15",2120.4,2175.47,2120.4,2175.47,200],["2012-06-18",2010.25,2175.47,2010.25,2175.47,5200],["2012-06-19",2010.25,2175.47,2010.25,2175.47,1000],["2012-06-20",2203.01,2203.01,2203.01,2203.01,8000],["2012-06-21",2120.4,2120.4,2120.4,2120.4,31000],["2012-06-22",2010.25,2065.32,2010.25,2065.32,6700],["2012-06-25",2147.94,2147.94,2147.94,2147.94,7400],["2012-06-26",2010.25,2010.25,2010.25,2010.25,2100],["2012-06-27",2010.25,2010.25,2010.25,2010.25,0],["2012-06-28",2010.25,2010.25,2010.25,2010.25,0],["2012-06-29",2010.25,2010.25,2010.25,2010.25,0],["2012-07-02",2120.4,2120.4,2120.4,2120.4,100],["2012-07-03",2037.79,2092.86,1982.71,2092.86,1200],["2012-07-04",1955.17,2037.79,1955.17,1955.17,500],["2012-07-05",2092.86,2092.86,2092.86,2092.86,100],["2012-07-06",2092.86,2092.86,2092.86,2092.86,0],["2012-07-09",2092.86,2092.86,2092.86,2092.86,0],["2012-07-10",1955.17,1955.17,1955.17,1955.17,4600],["2012-07-11",1927.64,1927.64,1927.64,1927.64,2300],["2012-07-12",1927.64,1927.64,1872.56,1872.56,14500],["2012-07-13",1872.56,1927.64,1872.56,1927.64,16100],["2012-07-16",1927.64,1927.64,1927.64,1927.64,0],["2012-07-17",1927.64,1927.64,1927.64,1927.64,10400],["2012-07-18",1927.64,2037.79,1872.56,1982.71,20400],["2012-07-19",1900.1,1982.71,1900.1,1955.17,10300],["2012-07-20",1927.64,1927.64,1927.64,1927.64,7500],["2012-07-23",1872.56,1900.1,1872.56,1872.56,11200],["2012-07-24",1845.02,1845.02,1845.02,1845.02,2000],["2012-07-25",1845.02,1845.02,1845.02,1845.02,0],["2012-07-26",1789.95,1845.02,1789.95,1845.02,12300],["2012-07-27",1845.02,1845.02,1817.48,1817.48,30000],["2012-07-30",1817.48,1817.48,1817.48,1817.48,0],["2012-07-31",1789.95,1789.95,1789.95,1789.95,2000],["2012-08-01",1789.95,1900.1,1789.95,1900.1,3600],["2012-08-02",1762.41,1872.56,1762.41,1872.56,1000],["2012-08-03",1955.17,1955.17,1872.56,1872.56,1400],["2012-08-06",1789.95,1817.48,1789.95,1817.48,1300],["2012-08-07",1872.56,1872.56,1872.56,1872.56,100],["2012-08-08",1872.56,1872.56,1872.56,1872.56,0],["2012-08-09",1872.56,1872.56,1872.56,1872.56,0],["2012-08-10",1789.95,1845.02,1789.95,1845.02,1600],["2012-08-13",1817.48,1817.48,1817.48,1817.48,1000],["2012-08-14",1817.48,1817.48,1817.48,1817.48,1900],["2012-08-15",1817.48,1817.48,1762.41,1817.48,6000],["2012-08-16",1817.48,1817.48,1817.48,1817.48,5000],["2012-08-17",1789.95,1789.95,1789.95,1789.95,400],["2012-08-20",1789.95,1817.48,1789.95,1817.48,700],["2012-08-21",1734.87,1762.41,1707.33,1707.33,15100],["2012-08-22",1597.18,1624.72,1597.18,1624.72,18500],["2012-08-23",1514.57,1624.72,1514.57,1624.72,1400],["2012-08-24",1624.72,1707.33,1542.11,1542.11,7000],["2012-08-27",1597.18,1597.18,1569.65,1569.65,300],["2012-08-28",1487.03,1597.18,1487.03,1597.18,1400],["2012-08-29",1569.65,1597.18,1569.65,1597.18,27600],["2012-08-30",1569.65,1597.18,1542.11,1542.11,5300],["2012-08-31",1542.11,1542.11,1542.11,1542.11,100],["2012-09-04",1542.11,1597.18,1542.11,1597.18,1700],["2012-09-05",1569.65,1569.65,1569.65,1569.65,300],["2012-09-06",1597.18,1597.18,1597.18,1597.18,15000],["2012-09-07",1487.03,1569.65,1487.03,1569.65,800],["2012-09-10",1487.03,1487.03,1487.03,1487.03,100],["2012-09-11",1569.65,1569.65,1569.65,1569.65,4100],["2012-09-12",1514.57,1514.57,1514.57,1514.57,800],["2012-09-13",1459.5,1569.65,1459.5,1569.65,3100],["2012-09-14",1487.03,1652.26,1487.03,1652.26,2300],["2012-09-17",1542.11,1542.11,1542.11,1542.11,100],["2012-09-18",1487.03,1487.03,1459.5,1459.5,1000],["2012-09-19",1459.5,1459.5,1404.42,1404.42,2100],["2012-09-20",1404.42,1404.42,1404.42,1404.42,0],["2012-09-21",1321.81,1431.96,1321.81,1431.96,900],["2012-09-24",1487.03,1487.03,1487.03,1487.03,200],["2012-09-25",1404.42,1487.03,1404.42,1459.5,5000],["2012-09-26",1376.88,1487.03,1376.88,1431.96,1500],["2012-09-27",1487.03,1487.03,1376.88,1376.88,6800],["2012-09-28",1321.81,1459.5,1321.81,1431.96,5000],["2012-10-01",1431.96,1431.96,1349.34,1349.34,2500],["2012-10-02",1349.34,1376.88,1294.27,1376.88,2000],["2012-10-03",1404.42,1404.42,1349.34,1349.34,1500],["2012-10-04",1404.42,1404.42,1404.42,1404.42,100],["2012-10-05",1349.34,1404.42,1349.34,1349.34,900],["2012-10-08",1404.42,1431.96,1404.42,1431.96,1000],["2012-10-09",1349.34,1349.34,1349.34,1349.34,300],["2012-10-10",1349.34,1376.88,1266.73,1376.88,4100],["2012-10-11",1431.96,1431.96,1431.96,1431.96,800],["2012-10-12",1376.88,1376.88,1376.88,1376.88,2500],["2012-10-15",1431.96,1431.96,1376.88,1376.88,600],["2012-10-16",1431.96,1431.96,1376.88,1376.88,1800],["2012-10-17",1376.88,1376.88,1349.34,1349.34,22100],["2012-10-18",1376.88,1376.88,1376.88,1376.88,400],["2012-10-19",1294.27,1404.42,1294.27,1321.81,3200],["2012-10-22",1321.81,1349.34,1266.73,1266.73,1800],["2012-10-23",1349.34,1349.34,1266.73,1266.73,600],["2012-10-24",1294.27,1321.81,1266.73,1266.73,3000],["2012-10-25",1266.73,1266.73,1239.19,1239.19,1100],["2012-10-26",1239.19,1294.27,1239.19,1239.19,3600],["2012-10-29",1321.81,1321.81,1321.81,1321.81,700],["2012-10-30",1294.27,1294.27,1294.27,1294.27,100],["2012-10-31",1349.34,1349.34,1294.27,1294.27,5800],["2012-11-01",1376.88,1376.88,1294.27,1294.27,400],["2012-11-02",1266.73,1321.81,1266.73,1266.73,1800],["2012-11-05",1184.12,1321.81,1184.12,1266.73,7300],["2012-11-06",1294.27,1294.27,1294.27,1294.27,1400],["2012-11-07",1294.27,1321.81,1294.27,1321.81,13100],["2012-11-08",1321.81,1321.81,1239.19,1239.19,8500],["2012-11-09",1294.27,1294.27,1266.73,1266.73,7800],["2012-11-12",1294.27,1294.27,1294.27,1294.27,100],["2012-11-13",1294.27,1294.27,1294.27,1294.27,4000],["2012-11-14",1349.34,1349.34,1294.27,1294.27,300],["2012-11-15",1321.81,1349.34,1321.81,1321.81,9800],["2012-11-16",1321.81,1321.81,1266.73,1321.81,29300],["2012-11-19",1294.27,1376.88,1294.27,1376.88,30800],["2012-11-20",1321.81,1321.81,1321.81,1321.81,4800],["2012-11-21",1321.81,1349.34,1294.27,1294.27,20300],["2012-11-22",1294.27,1321.81,1294.27,1294.27,25500],["2012-11-23",1349.34,1349.34,1321.81,1321.81,600],["2012-11-26",1349.34,1349.34,1321.81,1321.81,22900],["2012-11-27",1349.34,1349.34,1294.27,1294.27,400],["2012-11-28",1321.81,1321.81,1321.81,1321.81,14100],["2012-11-29",1321.81,1349.34,1321.81,1321.81,5200],["2012-11-30",1349.34,1349.34,1321.81,1321.81,500],["2012-12-03",1376.88,1376.88,1376.88,1376.88,100],["2012-12-04",1376.88,1431.96,1376.88,1376.88,7600],["2012-12-05",1431.96,1459.5,1404.42,1404.42,3200],["2012-12-06",1431.96,1431.96,1404.42,1431.96,4300],["2012-12-07",1459.5,1459.5,1459.5,1459.5,100],["2012-12-10",1431.96,1459.5,1376.88,1376.88,1500],["2012-12-11",1349.34,1349.34,1321.81,1321.81,4100],["2012-12-12",1321.81,1404.42,1321.81,1404.42,88000],["2012-12-13",1459.5,1459.5,1404.42,1431.96,8800],["2012-12-14",1487.03,1514.57,1487.03,1514.57,42700],["2012-12-17",1459.5,1597.18,1459.5,1597.18,8300],["2012-12-18",1459.5,1514.57,1459.5,1514.57,13100],["2012-12-19",1514.57,1597.18,1514.57,1597.18,12300],["2012-12-20",1569.65,1569.65,1569.65,1569.65,3000],["2012-12-21",1569.65,1569.65,1569.65,1569.65,0],["2012-12-24",1487.03,1487.03,1487.03,1487.03,11100],["2012-12-25",1487.03,1487.03,1459.5,1459.5,5200],["2012-12-26",1431.96,1569.65,1404.42,1569.65,42600],["2012-12-27",1542.11,1569.65,1514.57,1514.57,10600],["2012-12-28",1542.11,1542.11,1542.11,1542.11,100],["2013-01-02",1487.03,1597.18,1459.5,1569.65,18300],["2013-01-03",1569.65,1569.65,1514.57,1514.57,16100],["2013-01-04",1514.57,1569.65,1514.57,1569.65,15600],["2013-01-07",1597.18,1597.18,1542.11,1569.65,4300],["2013-01-08",1514.57,1514.57,1487.03,1487.03,34600],["2013-01-09",1514.57,1514.57,1459.5,1514.57,33900],["2013-01-10",1514.57,1514.57,1514.57,1514.57,3100],["2013-01-11",1514.57,1542.11,1487.03,1487.03,17500],["2013-01-14",1514.57,1542.11,1514.57,1542.11,13400],["2013-01-15",1542.11,1569.65,1542.11,1569.65,37400],["2013-01-16",1624.72,1679.8,1569.65,1624.72,52600],["2013-01-17",1652.26,1652.26,1597.18,1597.18,7800],["2013-01-18",1597.18,1597.18,1542.11,1569.65,22800],["2013-01-21",1569.65,1569.65,1542.11,1542.11,22200],["2013-01-22",1542.11,1569.65,1542.11,1542.11,3200],["2013-01-23",1569.65,1679.8,1569.65,1679.8,35700],["2013-01-24",1762.41,1789.95,1679.8,1789.95,26100],["2013-01-25",1817.48,1845.02,1734.87,1845.02,26700],["2013-01-28",1845.02,1900.1,1817.48,1872.56,11300],["2013-01-29",1845.02,1927.64,1845.02,1872.56,25600],["2013-01-30",1900.1,1900.1,1845.02,1845.02,43400],["2013-01-31",1817.48,1845.02,1817.48,1817.48,17000],["2013-02-01",1817.48,1872.56,1817.48,1872.56,19700],["2013-02-04",1927.64,1927.64,1845.02,1900.1,5600],["2013-02-05",1845.02,1872.56,1845.02,1845.02,12200],["2013-02-06",1845.02,2010.25,1845.02,2010.25,19600],["2013-02-07",1955.17,1955.17,1927.64,1927.64,6300],["2013-02-08",1927.64,2010.25,1927.64,2010.25,2700],["2013-02-18",1982.71,2120.4,1982.71,2120.4,24900],["2013-02-19",2010.25,2120.4,2010.25,2092.86,36000],["2013-02-20",2120.4,2175.47,2120.4,2175.47,6500],["2013-02-21",2258.09,2258.09,2065.32,2065.32,51400],["2013-02-22",2147.94,2175.47,2065.32,2092.86,11200],["2013-02-25",2147.94,2203.01,2147.94,2175.47,39800],["2013-02-26",2147.94,2175.47,2065.32,2092.86,73900],["2013-02-27",2120.4,2175.47,2092.86,2175.47,33400],["2013-02-28",2175.47,2175.47,2120.4,2120.4,17000],["2013-03-01",2175.47,2175.47,2175.47,2175.47,6700],["2013-03-04",2092.86,2147.94,2065.32,2092.86,41000],["2013-03-05",2065.32,2092.86,1900.1,1900.1,54500],["2013-03-06",2037.79,2065.32,2010.25,2065.32,9400],["2013-03-07",2037.79,2092.86,2037.79,2037.79,24600],["2013-03-08",2065.32,2092.86,2065.32,2065.32,21900],["2013-03-11",2092.86,2203.01,2092.86,2147.94,31400],["2013-03-12",2120.4,2147.94,2120.4,2120.4,13200],["2013-03-13",2092.86,2230.55,2092.86,2175.47,29400],["2013-03-14",2147.94,2175.47,2120.4,2175.47,5500],["2013-03-15",2175.47,2258.09,2175.47,2175.47,24900],["2013-03-18",2203.01,2258.09,1982.71,2175.47,41600],["2013-03-19",2175.47,2203.01,2147.94,2147.94,30000],["2013-03-20",2147.94,2147.94,2147.94,2147.94,4200],["2013-03-21",2175.47,2203.01,2175.47,2175.47,23830],["2013-03-22",2203.01,2368.24,2175.47,2368.24,56800],["2013-03-25",2313.16,2313.16,2230.55,2258.09,22200],["2013-03-26",2258.09,2313.16,2230.55,2230.55,8000],["2013-03-27",2285.62,2285.62,2203.01,2230.55,6500],["2013-03-28",2258.09,2313.16,2230.55,2230.55,30400],["2013-03-29",2230.55,2285.62,2120.4,2120.4,60400],["2013-04-01",2203.01,2285.62,2175.47,2203.01,48000],["2013-04-02",2203.01,2285.62,2175.47,2175.47,42000],["2013-04-03",2203.01,2203.01,2175.47,2175.47,15400],["2013-04-04",2203.01,2258.09,2147.94,2147.94,23000],["2013-04-05",2147.94,2147.94,2147.94,2147.94,0],["2013-04-08",2203.01,2203.01,2175.47,2203.01,1800],["2013-04-09",2175.47,2285.62,2175.47,2203.01,17100],["2013-04-10",2203.01,2313.16,2203.01,2230.55,33000],["2013-04-11",2285.62,2313.16,2230.55,2258.09,14800],["2013-04-12",2285.62,2285.62,2147.94,2147.94,30500],["2013-04-15",2175.47,2175.47,2120.4,2120.4,15900],["2013-04-16",2120.4,2147.94,2120.4,2147.94,8000],["2013-04-17",2147.94,2258.09,2147.94,2258.09,13400],["2013-04-18",2258.09,2258.09,2203.01,2203.01,23100],["2013-04-22",2230.55,2230.55,2230.55,2230.55,5000],["2013-04-23",2230.55,2258.09,2230.55,2230.55,8500],["2013-04-24",2258.09,2285.62,2230.55,2230.55,21500],["2013-04-25",2230.55,2258.09,2230.55,2258.09,7700],["2013-04-26",2450.85,2450.85,2285.62,2285.62,48500],["2013-05-02",2423.31,2423.31,2313.16,2313.16,13500],["2013-05-03",2395.78,2450.85,2258.09,2313.16,9800],["2013-05-06",2423.31,2533.46,2423.31,2533.46,29500],["2013-05-07",2533.46,2643.61,2285.62,2505.93,46900],["2013-05-08",2561.0,2561.0,2423.31,2505.93,5730],["2013-05-09",2368.24,2616.08,2368.24,2533.46,20500],["2013-05-10",2533.46,2588.54,2505.93,2561.0,60200],["2013-05-13",2588.54,2671.15,2561.0,2561.0,55100],["2013-05-14",2561.0,2561.0,2533.46,2533.46,30000],["2013-05-15",2561.0,2616.08,2561.0,2561.0,38000],["2013-05-16",2588.54,2616.08,2561.0,2616.08,7100],["2013-05-17",2561.0,2616.08,2561.0,2561.0,78360],["2013-05-20",2561.0,2616.08,2533.46,2561.0,23400],["2013-05-21",2588.54,2616.08,2588.54,2588.54,30300],["2013-05-22",2698.69,2698.69,2588.54,2588.54,285000],["2013-05-23",2698.69,2698.69,2588.54,2588.54,13400],["2013-05-24",2336.0,2556.97,2336.0,2525.4,16900],["2013-05-27",2493.84,2620.11,2493.84,2620.11,16500],["2013-05-28",2588.54,2620.11,2588.54,2620.11,1100],["2013-05-29",2620.11,2620.11,2620.11,2620.11,0],["2013-05-30",2493.84,2493.84,2462.27,2462.27,11700],["2013-05-31",2525.4,2525.4,2367.57,2367.57,3200],["2013-06-03",2399.13,2556.97,2367.57,2367.57,16800],["2013-06-04",2525.4,2525.4,2493.84,2493.84,2600],["2013-06-05",2462.27,2525.4,2462.27,2525.4,7280],["2013-06-06",2525.4,2525.4,2493.84,2525.4,15100],["2013-06-07",2493.84,2525.4,2493.84,2525.4,2100],["2013-06-10",2399.13,2399.13,2399.13,2399.13,100],["2013-06-11",2367.57,2462.27,2367.57,2462.27,2300],["2013-06-12",2525.4,2525.4,2525.4,2525.4,200],["2013-06-13",2493.84,2493.84,2493.84,2493.84,100],["2013-06-14",2462.27,2525.4,2462.27,2525.4,200],["2013-06-17",2367.57,2525.4,2367.57,2525.4,2500],["2013-06-18",2525.4,2525.4,2525.4,2525.4,100],["2013-06-19",2525.4,2525.4,2525.4,2525.4,100],["2013-06-20",2525.4,2525.4,2525.4,2525.4,0],["2013-06-21",2493.84,2493.84,2493.84,2493.84,100],["2013-06-24",2430.7,2430.7,2430.7,2430.7,2000],["2013-06-25",2430.7,2430.7,2430.7,2430.7,0],["2013-06-26",2430.7,2430.7,2430.7,2430.7,0],["2013-06-27",2430.7,2430.7,2430.7,2430.7,0],["2013-06-28",2462.27,2462.27,2430.7,2430.7,700],["2013-07-01",2430.7,2430.7,2430.7,2430.7,0],["2013-07-02",2430.7,2430.7,2430.7,2430.7,550500],["2013-07-03",2304.43,2336.0,2304.43,2336.0,7400],["2013-07-04",2336.0,2336.0,2336.0,2336.0,0],["2013-07-05",2336.0,2367.57,2336.0,2367.57,2100],["2013-07-08",2367.57,2367.57,2367.57,2367.57,0],["2013-07-09",2367.57,2367.57,2367.57,2367.57,100],["2013-07-10",2367.57,2367.57,2367.57,2367.57,1900],["2013-07-11",2367.57,2367.57,2367.57,2367.57,4900],["2013-07-12",2336.0,2336.0,2336.0,2336.0,2100],["2013-07-15",2336.0,2336.0,2336.0,2336.0,1000],["2013-07-16",2367.57,2399.13,2367.57,2399.13,1100],["2013-07-17",2399.13,2399.13,2399.13,2399.13,0],["2013-07-18",2462.27,2462.27,2462.27,2462.27,100],["2013-07-19",2462.27,2462.27,2462.27,2462.27,0],["2013-07-22",2399.13,2399.13,2399.13,2399.13,100],["2013-07-23",2399.13,2399.13,2399.13,2399.13,500],["2013-07-24",2336.0,2336.0,2304.43,2304.43,1400],["2013-07-25",2304.43,2304.43,2304.43,2304.43,0],["2013-07-26",2304.43,2304.43,2304.43,2304.43,0],["2013-07-29",2304.43,2304.43,2304.43,2304.43,0],["2013-07-30",2304.43,2304.43,2304.43,2304.43,0],["2013-07-31",2304.43,2304.43,2304.43,2304.43,0],["2013-08-01",2304.43,2304.43,2304.43,2304.43,0],["2013-08-02",2304.43,2304.43,2304.43,2304.43,0],["2013-08-05",2304.43,2304.43,2304.43,2304.43,0],["2013-08-06",2304.43,2304.43,2304.43,2304.43,0],["2013-08-07",2304.43,2304.43,2304.43,2304.43,0],["2013-08-08",2304.43,2304.43,2304.43,2304.43,0],["2013-08-09",2304.43,2304.43,2304.43,2304.43,0],["2013-08-12",2304.43,2304.43,2304.43,2304.43,0],["2013-08-13",2304.43,2304.43,2304.43,2304.43,0],["2013-08-14",2304.43,2304.43,2304.43,2304.43,0],["2013-08-15",2209.73,2209.73,2209.73,2209.73,200],["2013-08-16",2209.73,2336.0,2209.73,2336.0,1100],["2013-08-19",2336.0,2336.0,2336.0,2336.0,0],["2013-08-20",2336.0,2336.0,2336.0,2336.0,0],["2013-08-21",2209.73,2209.73,2209.73,2209.73,1000],["2013-08-22",2209.73,2209.73,2209.73,2209.73,0],["2013-08-23",2241.3,2241.3,2209.73,2241.3,3400],["2013-08-26",2209.73,2209.73,2178.16,2178.16,2700],["2013-08-27",2178.16,2178.16,2178.16,2178.16,2100],["2013-08-28",2178.16,2178.16,2178.16,2178.16,0],["2013-08-29",2178.16,2178.16,2178.16,2178.16,1000],["2013-08-30",2178.16,2178.16,2178.16,2178.16,0],["2013-09-03",2178.16,2178.16,2178.16,2178.16,0],["2013-09-04",2178.16,2178.16,2178.16,2178.16,0],["2013-09-05",2178.16,2178.16,2178.16,2178.16,0],["2013-09-06",2178.16,2178.16,2178.16,2178.16,0],["2013-09-09",2178.16,2178.16,2178.16,2178.16,2000],["2013-09-10",2241.3,2241.3,2241.3,2241.3,100],["2013-09-11",2241.3,2241.3,2241.3,2241.3,0],["2013-09-12",2241.3,2241.3,2241.3,2241.3,0],["2013-09-13",2241.3,2241.3,2241.3,2241.3,0],["2013-09-16",2209.73,2209.73,2209.73,2209.73,200],["2013-09-17",2209.73,2209.73,2209.73,2209.73,1000],["2013-09-18",2178.16,2178.16,2178.16,2178.16,1000],["2013-09-19",2209.73,2209.73,2209.73,2209.73,1100],["2013-09-20",2146.59,2178.16,2146.59,2178.16,1600],["2013-09-23",2146.59,2146.59,1988.76,2020.32,10900],["2013-09-24",2083.46,2209.73,2083.46,2209.73,300],["2013-09-25",2209.73,2209.73,2209.73,2209.73,0],["2013-09-26",2178.16,2178.16,2178.16,2178.16,900],["2013-09-27",2146.59,2146.59,2115.03,2146.59,3700],["2013-09-30",2146.59,2146.59,2146.59,2146.59,0],["2013-10-01",2272.86,2272.86,2272.86,2272.86,100],["2013-10-02",2146.59,2146.59,2146.59,2146.59,2000],["2013-10-03",2146.59,2146.59,2146.59,2146.59,3000],["2013-10-04",2146.59,2241.3,2146.59,2241.3,7700],["2013-10-07",2146.59,2178.16,2146.59,2146.59,8000],["2013-10-08",2146.59,2146.59,2146.59,2146.59,6000],["2013-10-09",2146.59,2209.73,2146.59,2209.73,4800],["2013-10-10",2146.59,2146.59,2146.59,2146.59,100],["2013-10-11",2209.73,2209.73,2209.73,2209.73,4000],["2013-10-14",2209.73,2209.73,2209.73,2209.73,0],["2013-10-15",2146.59,2272.86,2146.59,2272.86,9100],["2013-10-16",2209.73,2272.86,2209.73,2272.86,2100],["2013-10-17",2272.86,2272.86,2272.86,2272.86,2900],["2013-10-18",2336.0,2336.0,2336.0,2336.0,100],["2013-10-21",2367.57,2399.13,2336.0,2399.13,7300],["2013-10-22",2399.13,2430.7,2399.13,2430.7,3000],["2013-10-23",2462.27,2462.27,2462.27,2462.27,2300],["2013-10-24",2462.27,2462.27,2462.27,2462.27,300],["2013-10-25",2462.27,2462.27,2462.27,2462.27,1000],["2013-10-28",2462.27,2462.27,2462.27,2462.27,0],["2013-10-29",2462.27,2462.27,2462.27,2462.27,1500],["2013-10-30",2462.27,2462.27,2462.27,2462.27,0],["2013-10-31",2430.7,2651.67,2430.7,2651.67,5100],["2013-11-01",2525.4,2588.54,2525.4,2588.54,4200],["2013-11-04",2525.4,2525.4,2525.4,2525.4,1900],["2013-11-05",2620.11,2620.11,2620.11,2620.11,4700],["2013-11-06",2714.81,2714.81,2525.4,2683.24,10200],["2013-11-07",2746.38,2746.38,2525.4,2525.4,5100],["2013-11-08",2588.54,2588.54,2588.54,2588.54,100],["2013-11-11",2588.54,2588.54,2430.7,2525.4,12400],["2013-11-12",2620.11,2620.11,2620.11,2620.11,100],["2013-11-13",2620.11,2620.11,2620.11,2620.11,0],["2013-11-14",2493.84,2525.4,2493.84,2525.4,1100],["2013-11-15",2588.54,2588.54,2588.54,2588.54,100],["2013-11-18",2588.54,2588.54,2588.54,2588.54,0],["2013-11-19",2588.54,2588.54,2556.97,2556.97,8200],["2013-11-20",2525.4,2588.54,2525.4,2588.54,1000],["2013-11-21",2620.11,2620.11,2588.54,2588.54,20500],["2013-11-22",2525.4,2588.54,2525.4,2556.97,12493],["2013-11-25",2556.97,2556.97,2556.97,2556.97,2100],["2013-11-26",2556.97,2556.97,2556.97,2556.97,1900],["2013-11-27",2588.54,2777.94,2588.54,2683.24,25700],["2013-11-28",2683.24,2746.38,2683.24,2746.38,5600],["2013-11-29",2683.24,2777.94,2683.24,2714.81,20000],["2013-12-02",2777.94,2777.94,2777.94,2777.94,1300],["2013-12-03",2651.67,2777.94,2620.11,2777.94,1800],["2013-12-04",2809.51,2809.51,2809.51,2809.51,800],["2013-12-05",2809.51,2809.51,2809.51,2809.51,50],["2013-12-06",2809.51,2809.51,2809.51,2809.51,0],["2013-12-09",2809.51,2809.51,2809.51,2809.51,0],["2013-12-10",2809.51,2809.51,2809.51,2809.51,0],["2013-12-11",2809.51,2809.51,2809.51,2809.51,0],["2013-12-12",2809.51,2809.51,2809.51,2809.51,0],["2013-12-13",2683.24,2683.24,2683.24,2683.24,1000],["2013-12-16",2588.54,2620.11,2588.54,2620.11,1000],["2013-12-17",2620.11,2620.11,2620.11,2620.11,2500],["2013-12-18",2809.51,2809.51,2809.51,2809.51,100],["2013-12-19",2809.51,2809.51,2809.51,2809.51,0],["2013-12-20",2588.54,2620.11,2588.54,2620.11,2357],["2013-12-23",2777.94,2777.94,2777.94,2777.94,100],["2013-12-24",2777.94,2777.94,2777.94,2777.94,2300],["2013-12-25",2588.54,2588.54,2588.54,2588.54,1100],["2013-12-26",2683.24,2683.24,2620.11,2651.67,12800],["2013-12-27",2651.67,2651.67,2651.67,2651.67,0],["2013-12-30",2620.11,2651.67,2588.54,2588.54,9600],["2013-12-31",2651.67,2651.67,2651.67,2651.67,5200],["2014-01-02",2651.67,2683.24,2651.67,2683.24,7600],["2014-01-03",2683.24,2683.24,2683.24,2683.24,1400],["2014-01-06",2683.24,2683.24,2683.24,2683.24,18100],["2014-01-07",2683.24,2683.24,2683.24,2683.24,2000],["2014-01-08",2777.94,2777.94,2777.94,2777.94,11100],["2014-01-09",2872.65,2872.65,2872.65,2872.65,6200],["2014-01-10",2904.21,2904.21,2904.21,2904.21,3600],["2014-01-13",2904.21,2904.21,2904.21,2904.21,0],["2014-01-14",2904.21,2904.21,2904.21,2904.21,0],["2014-01-15",2841.08,2841.08,2841.08,2841.08,140],["2014-01-16",2872.65,2872.65,2872.65,2872.65,1000],["2014-01-17",2872.65,2872.65,2872.65,2872.65,0],["2014-01-20",2872.65,2872.65,2872.65,2872.65,0],["2014-01-21",2809.51,2809.51,2714.81,2714.81,9600],["2014-01-22",2714.81,2746.38,2714.81,2746.38,12700],["2014-01-23",2746.38,2746.38,2746.38,2746.38,0],["2014-01-24",2777.94,2777.94,2777.94,2777.94,5000],["2014-01-27",2841.08,2841.08,2841.08,2841.08,200],["2014-02-06",2841.08,2841.08,2841.08,2841.08,100],["2014-02-07",2841.08,2841.08,2841.08,2841.08,0],["2014-02-10",2841.08,2841.08,2841.08,2841.08,5600],["2014-02-11",2841.08,2841.08,2841.08,2841.08,2200],["2014-02-12",3125.19,3125.19,3125.19,3125.19,18000],["2014-02-13",3125.19,3125.19,3125.19,3125.19,200],["2014-02-14",2967.35,2967.35,2967.35,2967.35,500],["2014-02-17",2998.92,3030.48,2967.35,2967.35,37100],["2014-02-18",3062.05,3219.89,3062.05,3219.89,6600],["2014-02-19",3219.89,3472.43,3219.89,3472.43,2400],["2014-02-20",3472.43,3535.57,3409.3,3409.3,1600],["2014-02-21",3188.32,3377.73,3188.32,3377.73,17900],["2014-02-24",3630.27,3630.27,3440.86,3535.57,29800],["2014-02-25",3472.43,3535.57,3472.43,3535.57,5200],["2014-02-26",3504.0,3535.57,3472.43,3472.43,22000],["2014-02-27",3219.89,3504.0,3219.89,3472.43,13300],["2014-02-28",3504.0,3504.0,3472.43,3472.43,1000],["2014-03-03",3156.75,3156.75,3156.75,3156.75,100],["2014-03-04",2872.65,3346.16,2872.65,3314.59,5100],["2014-03-05",3346.16,3630.27,3346.16,3567.13,3700],["2014-03-06",3567.13,3567.13,3567.13,3567.13,0],["2014-03-07",3567.13,3567.13,3567.13,3567.13,0],["2014-03-10",3472.43,3756.54,3472.43,3756.54,2100],["2014-03-11",3756.54,3756.54,3630.27,3693.4,5100],["2014-03-12",3472.43,3693.4,3409.3,3693.4,10900],["2014-03-13",3472.43,3630.27,3472.43,3630.27,1400],["2014-03-14",3630.27,3630.27,3630.27,3630.27,0],["2014-03-17",3630.27,3630.27,3472.43,3630.27,2700],["2014-03-18",3567.13,3977.51,3567.13,3788.11,13900],["2014-03-19",3819.67,4040.65,3788.11,4040.65,19400],["2014-03-20",4040.65,4040.65,3788.11,3788.11,10100],["2014-03-21",3788.11,3851.24,3788.11,3851.24,1900],["2014-03-24",3945.94,4103.78,3882.81,3914.38,18000],["2014-03-25",3914.38,3945.94,3914.38,3914.38,11700],["2014-03-26",3882.81,3945.94,3788.11,3914.38,8300],["2014-03-27",3788.11,3788.11,3788.11,3788.11,1400],["2014-03-28",3788.11,3788.11,3788.11,3788.11,0],["2014-03-31",3788.11,3788.11,3788.11,3788.11,0],["2014-04-01",3724.97,3756.54,3724.97,3756.54,1100],["2014-04-02",3535.57,3914.38,3472.43,3756.54,3200],["2014-04-03",3756.54,3756.54,3756.54,3756.54,0],["2014-04-04",3504.0,3788.11,3440.86,3630.27,10500],["2014-04-07",3598.7,3756.54,3598.7,3630.27,14800],["2014-04-08",3567.13,3567.13,3472.43,3567.13,9500],["2014-04-10",3472.43,3504.0,3472.43,3504.0,70500],["2014-04-11",3409.3,3504.0,3346.16,3504.0,35700],["2014-04-14",3504.0,3504.0,3472.43,3472.43,300],["2014-04-15",3314.59,3535.57,3125.19,3409.3,71500],["2014-04-16",3156.75,3409.3,3125.19,3409.3,2000],["2014-04-17",3188.32,3346.16,3188.32,3346.16,500],["2014-04-18",3283.03,3377.73,3125.19,3188.32,45900],["2014-04-21",3125.19,3283.03,3125.19,3188.32,17400],["2014-04-22",3188.32,3251.46,3125.19,3251.46,5400],["2014-04-23",3125.19,3188.32,3125.19,3188.32,6500],["2014-04-24",3188.32,3188.32,3156.75,3188.32,7100],["2014-04-25",3188.32,3188.32,3188.32,3188.32,0],["2014-04-28",3251.46,3251.46,3156.75,3156.75,5500],["2014-04-29",3188.32,3188.32,3156.75,3156.75,500],["2014-05-05",3156.75,3156.75,3093.62,3156.75,7400],["2014-05-06",3093.62,3093.62,3093.62,3093.62,1200],["2014-05-07",3093.62,3093.62,3062.05,3093.62,6300],["2014-05-08",3062.05,3062.05,2809.51,2809.51,31900],["2014-05-09",2998.92,2998.92,2935.78,2935.78,2900],["2014-05-12",2683.24,2967.35,2683.24,2967.35,3500],["2014-05-13",2967.35,2967.35,2967.35,2967.35,0],["2014-05-14",2777.94,2935.78,2777.94,2935.78,2900],["2014-05-15",2935.78,2935.78,2935.78,2935.78,0],["2014-05-16",2935.78,2935.78,2935.78,2935.78,200],["2014-05-19",2935.78,3030.48,2935.78,3030.48,1500],["2014-05-20",3030.48,3030.48,3030.48,3030.48,0],["2014-05-21",3030.48,3125.19,3030.48,3093.62,3200],["2014-05-22",3156.75,3156.75,3030.48,3093.62,7100],["2014-05-23",3125.19,3125.19,3125.19,3125.19,900],["2014-05-26",3156.75,3156.75,3156.75,3156.75,100],["2014-05-27",3156.75,3251.46,3156.75,3251.46,4000],["2014-05-28",3156.75,3156.75,3156.75,3156.75,2500],["2014-05-29",2967.35,3188.32,2967.35,3188.32,2100],["2014-05-30",3188.32,3188.32,3188.32,3188.32,10],["2014-06-02",3188.32,3188.32,3188.32,3188.32,0],["2014-06-03",3156.75,3377.73,3156.75,3283.03,2100],["2014-06-04",3156.75,3219.89,3156.75,3219.89,3000],["2014-06-05",3251.46,3314.59,3251.46,3314.59,5500],["2014-06-06",3346.16,3346.16,3219.89,3314.59,28400],["2014-06-09",3314.59,3377.73,3314.59,3377.73,14200],["2014-06-10",3377.73,3409.3,3377.73,3409.3,4800],["2014-06-11",3409.3,3440.86,3409.3,3440.86,4000],["2014-06-12",3472.43,3472.43,3409.3,3409.3,10200],["2014-06-13",3409.3,3472.43,3409.3,3472.43,6600],["2014-06-16",3440.86,3472.43,3409.3,3440.86,13700],["2014-06-17",3504.0,3630.27,3440.86,3440.86,14810],["2014-06-18",3476.34,3618.23,3476.34,3582.75,1200],["2014-06-19",3405.39,3405.39,3334.44,3334.44,3100],["2014-06-20",3334.44,3334.44,3298.97,3298.97,1300],["2014-06-23",3298.97,3298.97,3228.03,3228.03,2150],["2014-06-24",3228.03,3228.03,3192.55,3192.55,5500],["2014-06-25",3192.55,3192.55,3157.08,3192.55,3400],["2014-06-26",3192.55,3192.55,3192.55,3192.55,2700],["2014-06-27",3192.55,3192.55,3192.55,3192.55,900],["2014-06-30",3192.55,3192.55,3192.55,3192.55,800],["2014-07-01",3192.55,3228.03,3192.55,3192.55,19300],["2014-07-02",3228.03,3228.03,3157.08,3192.55,3700],["2014-07-03",3192.55,3192.55,3192.55,3192.55,20600],["2014-07-04",3192.55,3192.55,3157.08,3192.55,5600],["2014-07-07",3192.55,3192.55,3192.55,3192.55,2140],["2014-07-08",3192.55,3192.55,3192.55,3192.55,1100],["2014-07-09",3192.55,3192.55,3157.08,3192.55,2200],["2014-07-10",3192.55,3192.55,3157.08,3157.08,2800],["2014-07-11",3192.55,3192.55,3192.55,3192.55,100],["2014-07-14",3192.55,3192.55,3192.55,3192.55,100],["2014-07-15",3192.55,3263.5,3192.55,3192.55,3600],["2014-07-16",3192.55,3192.55,3157.08,3157.08,2400],["2014-07-17",3192.55,3192.55,3192.55,3192.55,7500],["2014-07-18",3192.55,3192.55,3192.55,3192.55,13300],["2014-07-21",3192.55,3192.55,3192.55,3192.55,200],["2014-07-22",3192.55,3192.55,3157.08,3192.55,2400],["2014-07-23",3192.55,3192.55,3192.55,3192.55,3100],["2014-07-24",3192.55,3192.55,3157.08,3192.55,800],["2014-07-25",3228.03,3263.5,3192.55,3192.55,20700],["2014-07-28",3192.55,3192.55,3157.08,3157.08,9000],["2014-07-29",3192.55,3192.55,3157.08,3157.08,3700],["2014-07-30",3157.08,3157.08,3157.08,3157.08,1900],["2014-07-31",3192.55,3192.55,3157.08,3192.55,6200],["2014-08-01",3192.55,3192.55,3192.55,3192.55,800],["2014-08-04",3192.55,3192.55,3157.08,3192.55,3800],["2014-08-05",3192.55,3192.55,3157.08,3192.55,2000],["2014-08-06",3192.55,3228.03,3192.55,3192.55,8000],["2014-08-07",3192.55,3192.55,3192.55,3192.55,500],["2014-08-08",3192.55,3192.55,3192.55,3192.55,1800],["2014-08-11",3192.55,3228.03,3192.55,3228.03,2100],["2014-08-12",3192.55,3192.55,3192.55,3192.55,2000],["2014-08-13",3192.55,3192.55,3192.55,3192.55,4900],["2014-08-14",3263.5,3369.92,3263.5,3369.92,1600],["2014-08-15",3263.5,3263.5,3263.5,3263.5,2000],["2014-08-18",3228.03,3228.03,3228.03,3228.03,1900],["2014-08-19",3298.97,3334.44,3298.97,3298.97,11190],["2014-08-20",3298.97,3298.97,3298.97,3298.97,7200],["2014-08-21",3298.97,3298.97,3298.97,3298.97,8000],["2014-08-22",3298.97,3298.97,3298.97,3298.97,50],["2014-08-25",3263.5,3511.81,3263.5,3511.81,17500],["2014-08-26",3511.81,3511.81,3511.81,3511.81,0],["2014-08-27",3511.81,3511.81,3511.81,3511.81,0],["2014-08-28",3298.97,3334.44,3298.97,3334.44,660],["2014-08-29",3263.5,3369.92,3263.5,3369.92,2500],["2014-09-03",3369.92,3405.39,3263.5,3405.39,7900],["2014-09-04",3405.39,3405.39,3405.39,3405.39,0],["2014-09-05",3263.5,3334.44,3263.5,3334.44,6300],["2014-09-08",3334.44,3369.92,3334.44,3369.92,600],["2014-09-09",3369.92,3369.92,3369.92,3369.92,0],["2014-09-10",3298.97,3369.92,3298.97,3369.92,14200],["2014-09-11",3298.97,3334.44,3298.97,3334.44,3900],["2014-09-12",3298.97,3298.97,3298.97,3298.97,1500],["2014-09-15",3334.44,3334.44,3298.97,3334.44,17300],["2014-09-16",3369.92,3511.81,3369.92,3511.81,27700],["2014-09-17",3511.81,3511.81,3476.34,3476.34,1600],["2014-09-18",3476.34,3476.34,3476.34,3476.34,0],["2014-09-19",3369.92,3369.92,3369.92,3369.92,2600],["2014-09-22",3369.92,3369.92,3334.44,3369.92,2600],["2014-09-23",3298.97,3369.92,3298.97,3369.92,2000],["2014-09-24",3369.92,3369.92,3369.92,3369.92,0],["2014-09-25",3334.44,3334.44,3334.44,3334.44,1000],["2014-09-26",3334.44,3334.44,3334.44,3334.44,900],["2014-09-29",3334.44,3334.44,3298.97,3298.97,14900],["2014-09-30",3298.97,3298.97,3298.97,3298.97,5340],["2014-10-01",3334.44,3369.92,3334.44,3334.44,11660],["2014-10-02",3334.44,3334.44,3334.44,3334.44,100],["2014-10-03",3334.44,3334.44,3334.44,3334.44,1600],["2014-10-06",3298.97,3369.92,3298.97,3334.44,4850],["2014-10-07",3511.81,3511.81,3086.13,3334.44,11340],["2014-10-08",3334.44,3405.39,3334.44,3405.39,7600],["2014-10-09",3405.39,3476.34,3405.39,3405.39,13900],["2014-10-10",3405.39,3405.39,3405.39,3405.39,7200],["2014-10-13",3405.39,3405.39,3405.39,3405.39,3500],["2014-10-14",3440.86,3440.86,3440.86,3440.86,13000],["2014-10-15",3440.86,3440.86,3440.86,3440.86,0],["2014-10-16",3405.39,3405.39,3369.92,3369.92,6500],["2014-10-17",3369.92,3369.92,3334.44,3369.92,5600],["2014-10-20",3334.44,3405.39,3334.44,3405.39,1800],["2014-10-21",3405.39,3405.39,3405.39,3405.39,0],["2014-10-22",3405.39,3405.39,3405.39,3405.39,0],["2014-10-23",3298.97,3298.97,3298.97,3298.97,8000],["2014-10-24",3298.97,3334.44,3228.03,3334.44,16400],["2014-10-27",3228.03,3334.44,3228.03,3334.44,2600],["2014-10-28",3263.5,3298.97,3263.5,3298.97,2500],["2014-10-29",3263.5,3298.97,3263.5,3298.97,5400],["2014-10-30",3192.55,3263.5,3192.55,3228.03,14900],["2014-10-31",3228.03,3228.03,3192.55,3228.03,28500],["2014-11-03",3511.81,3511.81,3228.03,3228.03,4100],["2014-11-04",3369.92,3369.92,3263.5,3263.5,11800],["2014-11-05",3263.5,3263.5,3263.5,3263.5,3],["2014-11-06",3192.55,3263.5,3192.55,3228.03,32500],["2014-11-07",3228.03,3228.03,3228.03,3228.03,0],["2014-11-10",3263.5,3298.97,3263.5,3298.97,2000],["2014-11-11",3263.5,3263.5,3263.5,3263.5,5800],["2014-11-12",3263.5,3263.5,3263.5,3263.5,2000],["2014-11-13",3334.44,3334.44,3298.97,3298.97,4000],["2014-11-14",3298.97,3298.97,3298.97,3298.97,0],["2014-11-17",3298.97,3298.97,3298.97,3298.97,0],["2014-11-18",3228.03,3228.03,3228.03,3228.03,1200],["2014-11-19",3228.03,3228.03,3228.03,3228.03,0],["2014-11-20",3228.03,3228.03,3228.03,3228.03,7000],["2014-11-21",3298.97,3334.44,3263.5,3263.5,10000],["2014-11-24",3192.55,3228.03,3192.55,3192.55,17200],["2014-11-25",3228.03,3228.03,3228.03,3228.03,7100],["2014-11-26",3228.03,3228.03,3228.03,3228.03,0],["2014-11-27",3228.03,3228.03,3228.03,3228.03,6000],["2014-11-28",3228.03,3228.03,3228.03,3228.03,1400],["2014-12-01",3228.03,3228.03,3228.03,3228.03,0],["2014-12-02",3192.55,3192.55,3192.55,3192.55,2000],["2014-12-03",3263.5,3511.81,3263.5,3298.97,7500],["2014-12-04",3334.44,3334.44,3298.97,3298.97,3700],["2014-12-05",3298.97,3298.97,3298.97,3298.97,400],["2014-12-08",3263.5,3263.5,3263.5,3263.5,8400],["2014-12-09",3228.03,3228.03,3192.55,3192.55,7900],["2014-12-10",3228.03,3228.03,3192.55,3192.55,10100],["2014-12-11",3192.55,3192.55,3192.55,3192.55,0],["2014-12-12",3228.03,3228.03,3228.03,3228.03,7800],["2014-12-15",3228.03,3228.03,3228.03,3228.03,2057],["2014-12-16",3228.03,3228.03,3192.55,3192.55,10040],["2014-12-17",3228.03,3228.03,3121.61,3121.61,8000],["2014-12-18",3298.97,3369.92,3298.97,3369.92,200],["2014-12-19",3157.08,3228.03,3157.08,3228.03,3000],["2014-12-22",3228.03,3263.5,3228.03,3263.5,900],["2014-12-23",3263.5,3263.5,3263.5,3263.5,0],["2014-12-24",3263.5,3263.5,3263.5,3263.5,7000],["2014-12-25",3298.97,3298.97,3298.97,3298.97,2000],["2014-12-26",3298.97,3298.97,3298.97,3298.97,0],["2014-12-29",3192.55,3192.55,3192.55,3192.55,4000],["2014-12-30",3228.03,3228.03,3121.61,3228.03,4200],["2014-12-31",3192.55,3192.55,3192.55,3192.55,4300],["2015-01-05",3334.44,3334.44,3334.44,3334.44,100],["2015-01-06",3192.55,3192.55,3192.55,3192.55,4010],["2015-01-07",3192.55,3192.55,3192.55,3192.55,500],["2015-01-08",3192.55,3263.5,3192.55,3263.5,3000],["2015-01-09",3228.03,3228.03,3228.03,3228.03,800],["2015-01-12",3228.03,3228.03,3228.03,3228.03,0],["2015-01-13",3228.03,3228.03,3228.03,3228.03,2000],["2015-01-14",3228.03,3228.03,3192.55,3192.55,4400],["2015-01-15",3228.03,3228.03,3228.03,3228.03,100],["2015-01-16",3228.03,3228.03,3192.55,3192.55,8800],["2015-01-19",3228.03,3228.03,3228.03,3228.03,100],["2015-01-20",3228.03,3228.03,3228.03,3228.03,0],["2015-01-21",3228.03,3228.03,3228.03,3228.03,0],["2015-01-22",3192.55,3298.97,3192.55,3228.03,7000],["2015-01-23",3228.03,3228.03,3228.03,3228.03,0],["2015-01-26",3192.55,3228.03,3192.55,3228.03,10250],["2015-01-27",3192.55,3228.03,3192.55,3228.03,4100],["2015-01-28",3228.03,3263.5,3192.55,3263.5,5500],["2015-01-29",3263.5,3263.5,3263.5,3263.5,0],["2015-01-30",3263.5,3263.5,3263.5,3263.5,0],["2015-02-02",3192.55,3228.03,3192.55,3228.03,3900],["2015-02-03",3192.55,3192.55,3192.55,3192.55,8500],["2015-02-04",3192.55,3228.03,3192.55,3192.55,9600],["2015-02-05",3192.55,3192.55,3192.55,3192.55,0],["2015-02-06",3298.97,3298.97,3298.97,3298.97,100],["2015-02-09",3334.44,3334.44,3263.5,3298.97,500],["2015-02-10",3298.97,3298.97,3298.97,3298.97,0],["2015-02-11",3263.5,3334.44,3228.03,3334.44,2700],["2015-02-12",3263.5,3298.97,3228.03,3298.97,1600],["2015-02-13",3298.97,3298.97,3298.97,3298.97,0],["2015-02-24",3298.97,3298.97,3298.97,3298.97,0],["2015-02-25",3192.55,3228.03,3192.55,3228.03,200],["2015-02-26",3228.03,3228.03,3228.03,3228.03,5400],["2015-02-27",3298.97,3298.97,3298.97,3298.97,2000],["2015-03-02",3298.97,3298.97,3298.97,3298.97,6600],["2015-03-03",3298.97,3298.97,3298.97,3298.97,0],["2015-03-04",3263.5,3263.5,3263.5,3263.5,5000],["2015-03-05",3263.5,3298.97,3263.5,3298.97,8000],["2015-03-06",3334.44,3334.44,3334.44,3334.44,900],["2015-03-09",3334.44,3334.44,3334.44,3334.44,0],["2015-03-10",3334.44,3334.44,3334.44,3334.44,4300],["2015-03-11",3298.97,3298.97,3298.97,3298.97,3600],["2015-03-12",3263.5,3334.44,3263.5,3334.44,3200],["2015-03-13",3298.97,3298.97,3298.97,3298.97,2000],["2015-03-16",3298.97,3298.97,3298.97,3298.97,0],["2015-03-17",3298.97,3298.97,3298.97,3298.97,0],["2015-03-18",3298.97,3298.97,3298.97,3298.97,1000],["2015-03-19",3298.97,3334.44,3298.97,3334.44,6400],["2015-03-20",3334.44,3334.44,3334.44,3334.44,0],["2015-03-23",3369.92,3369.92,3369.92,3369.92,3500],["2015-03-24",3369.92,3440.86,3334.44,3440.86,9200],["2015-03-25",3334.44,3405.39,3334.44,3405.39,3200],["2015-03-26",3405.39,3405.39,3405.39,3405.39,0],["2015-03-27",3405.39,3405.39,3405.39,3405.39,0],["2015-03-30",3369.92,3369.92,3369.92,3369.92,3000],["2015-03-31",3369.92,3369.92,3369.92,3369.92,30],["2015-04-01",3369.92,3369.92,3369.92,3369.92,5200],["2015-04-02",3369.92,3369.92,3369.92,3369.92,15323],["2015-04-03",3369.92,3369.92,3334.44,3334.44,6700],["2015-04-06",3334.44,3334.44,3334.44,3334.44,0],["2015-04-07",3405.39,3405.39,3405.39,3405.39,2100],["2015-04-08",3440.86,3547.28,3440.86,3511.81,32000],["2015-04-09",3511.81,3547.28,3511.81,3547.28,18400],["2015-04-10",3582.75,3653.7,3582.75,3653.7,19100],["2015-04-13",3653.7,3653.7,3653.7,3653.7,6000],["2015-04-14",3653.7,3653.7,3653.7,3653.7,7700],["2015-04-15",3724.65,3724.65,3689.17,3689.17,5100],["2015-04-16",3653.7,3724.65,3653.7,3724.65,5500],["2015-04-17",3724.65,3724.65,3653.7,3653.7,11600],["2015-04-20",3653.7,3653.7,3653.7,3653.7,1008],["2015-04-21",3653.7,3653.7,3653.7,3653.7,0],["2015-04-22",3653.7,3653.7,3653.7,3653.7,0],["2015-04-23",3653.7,3724.65,3653.7,3724.65,3900],["2015-04-24",3689.17,3724.65,3689.17,3689.17,13500],["2015-04-27",3618.23,3653.7,3618.23,3653.7,3000],["2015-05-04",3689.17,3689.17,3653.7,3653.7,12100],["2015-05-05",3689.17,3689.17,3689.17,3689.17,300],["2015-05-06",3618.23,3689.17,3618.23,3689.17,10400],["2015-05-07",3618.23,3689.17,3618.23,3689.17,27100],["2015-05-08",3689.17,3689.17,3618.23,3618.23,8200],["2015-05-11",3689.17,3689.17,3689.17,3689.17,16800],["2015-05-12",3689.17,3689.17,3689.17,3689.17,0],["2015-05-13",3689.17,3689.17,3689.17,3689.17,3800],["2015-05-14",3689.17,3689.17,3689.17,3689.17,5000],["2015-05-15",3689.17,3689.17,3689.17,3689.17,0],["2015-05-18",3689.17,3689.17,3689.17,3689.17,0],["2015-05-19",3653.7,3760.12,3653.7,3760.12,700],["2015-05-20",3760.12,3760.12,3760.12,3760.12,3000],["2015-05-21",3724.65,3795.59,3724.65,3795.59,11000],["2015-05-22",3689.17,3689.17,3689.17,3689.17,3300],["2015-05-25",3724.65,3760.12,3724.65,3760.12,5700],["2015-05-26",3795.59,3795.59,3760.12,3760.12,14700],["2015-05-27",3760.12,3795.59,3760.12,3795.59,9200],["2015-05-28",3795.59,3795.59,3795.59,3795.59,8850],["2015-05-29",3760.12,3795.59,3760.12,3795.59,6900],["2015-06-01",3795.59,3795.59,3795.59,3795.59,600],["2015-06-02",3760.12,3760.12,3760.12,3760.12,1000],["2015-06-03",3760.12,3760.12,3760.12,3760.12,7500],["2015-06-04",3760.12,3760.12,3724.65,3724.65,2800],["2015-06-05",3724.65,3724.65,3724.65,3724.65,0],["2015-06-08",3724.65,3724.65,3724.65,3724.65,0],["2015-06-09",3724.65,3724.65,3724.65,3724.65,3400],["2015-06-10",3760.12,3760.12,3760.12,3760.12,5200],["2015-06-11",3689.17,3760.12,3689.17,3760.12,19900],["2015-06-12",3724.65,3795.59,3724.65,3795.59,31100],["2015-06-15",3831.06,3902.01,3831.06,3831.06,35300],["2015-06-16",3866.54,3972.96,3866.54,3937.48,42265],["2015-06-17",3972.96,3972.96,3902.01,3902.01,12200],["2015-06-18",3902.01,3902.01,3831.06,3866.54,16300],["2015-06-19",3831.06,3831.06,3831.06,3831.06,22550],["2015-06-22",3866.54,3902.01,3866.54,3902.01,28800],["2015-06-23",3902.01,3902.01,3902.01,3902.01,0],["2015-06-24",3831.06,3866.54,3831.06,3866.54,16500],["2015-06-25",3831.06,3902.01,3831.06,3866.54,29761],["2015-06-26",3866.54,3866.54,3866.54,3866.54,0],["2015-06-29",3826.26,3826.26,3705.43,3785.98,9600],["2015-06-30",3665.15,3665.15,3665.15,3665.15,300],["2015-07-01",3665.15,3906.81,3665.15,3906.81,5400],["2015-07-02",3826.26,3826.26,3826.26,3826.26,100],["2015-07-03",3826.26,3826.26,3826.26,3826.26,5000],["2015-07-06",3785.98,3785.98,3785.98,3785.98,4100],["2015-07-07",3785.98,3785.98,3785.98,3785.98,0],["2015-07-08",3826.26,3826.26,3826.26,3826.26,26900],["2015-07-09",3826.26,3826.26,3785.98,3785.98,4500],["2015-07-10",3826.26,3826.26,3785.98,3785.98,8000],["2015-07-13",3785.98,3785.98,3785.98,3785.98,0],["2015-07-14",3785.98,3785.98,3785.98,3785.98,0],["2015-07-15",3785.98,3785.98,3785.98,3785.98,0],["2015-07-16",3826.26,3826.26,3785.98,3785.98,7500],["2015-07-17",3826.26,3826.26,3826.26,3826.26,3000],["2015-07-20",3826.26,3826.26,3785.98,3826.26,6800],["2015-07-21",3906.81,3906.81,3906.81,3906.81,2000],["2015-07-22",3826.26,3826.26,3826.26,3826.26,7600],["2015-07-23",4108.2,4108.2,3826.26,3826.26,12500],["2015-07-24",3826.26,3866.54,3826.26,3826.26,6100],["2015-07-27",3826.26,3826.26,3826.26,3826.26,0],["2015-07-28",3624.88,3785.98,3624.88,3785.98,400],["2015-07-29",3866.54,3866.54,3866.54,3866.54,12100],["2015-07-30",3866.54,3906.81,3866.54,3906.81,14000],["2015-07-31",3906.81,3906.81,3906.81,3906.81,0],["2015-08-03",3906.81,3906.81,3906.81,3906.81,0],["2015-08-04",3987.37,3987.37,3987.37,3987.37,100],["2015-08-05",3987.37,3987.37,3987.37,3987.37,0],["2015-08-06",3987.37,3987.37,3987.37,3987.37,0],["2015-08-07",3987.37,3987.37,3987.37,3987.37,0],["2015-08-10",3745.71,3745.71,3745.71,3745.71,100],["2015-08-11",3826.26,3826.26,3785.98,3785.98,4000],["2015-08-12",3866.54,3866.54,3785.98,3785.98,2300],["2015-08-13",3745.71,3745.71,3745.71,3745.71,2800],["2015-08-14",3745.71,3745.71,3745.71,3745.71,0],["2015-08-17",3745.71,3745.71,3745.71,3745.71,0],["2015-08-18",3745.71,3745.71,3745.71,3745.71,0],["2015-08-19",3745.71,3745.71,3745.71,3745.71,0],["2015-08-20",3745.71,3745.71,3745.71,3745.71,0],["2015-08-21",3624.88,3745.71,3624.88,3705.43,12380],["2015-08-24",3624.88,3624.88,3504.05,3504.05,21900],["2015-08-25",3624.88,3785.98,3624.88,3785.98,300],["2015-08-26",3785.98,3866.54,3785.98,3866.54,7000],["2015-08-27",3866.54,3866.54,3866.54,3866.54,0],["2015-08-28",3705.43,3745.71,3705.43,3745.71,5100],["2015-08-31",3826.26,3947.09,3745.71,3947.09,8900],["2015-09-01",3947.09,3947.09,3947.09,3947.09,0],["2015-09-03",3947.09,3947.09,3826.26,3826.26,4600],["2015-09-04",3826.26,3826.26,3826.26,3826.26,0],["2015-09-07",3826.26,3826.26,3826.26,3826.26,9],["2015-09-08",3705.43,3705.43,3705.43,3705.43,500],["2015-09-09",3705.43,3705.43,3705.43,3705.43,0],["2015-09-10",4027.64,4027.64,4027.64,4027.64,9700],["2015-09-11",3866.54,3866.54,3866.54,3866.54,4000],["2015-09-14",3866.54,3866.54,3866.54,3866.54,0],["2015-09-15",3906.81,3906.81,3906.81,3906.81,1000],["2015-09-16",3826.26,3826.26,3826.26,3826.26,6900],["2015-09-17",3826.26,3826.26,3826.26,3826.26,1000],["2015-09-18",3826.26,3826.26,3826.26,3826.26,2000],["2015-09-21",3826.26,3826.26,3826.26,3826.26,3000],["2015-09-22",3826.26,3826.26,3826.26,3826.26,0],["2015-09-23",4027.64,4027.64,3987.37,3987.37,10000],["2015-09-24",3947.09,3947.09,3947.09,3947.09,1000],["2015-09-25",3866.54,3866.54,3866.54,3866.54,9800],["2015-09-28",3866.54,3866.54,3866.54,3866.54,5000],["2015-09-29",3866.54,3866.54,3866.54,3866.54,0],["2015-09-30",3866.54,3866.54,3866.54,3866.54,1000],["2015-10-01",3826.26,3826.26,3826.26,3826.26,2000],["2015-10-02",3826.26,3826.26,3826.26,3826.26,12100],["2015-10-05",3826.26,3826.26,3826.26,3826.26,0],["2015-10-06",3826.26,3826.26,3826.26,3826.26,0],["2015-10-07",3826.26,3826.26,3826.26,3826.26,0],["2015-10-08",3826.26,3826.26,3826.26,3826.26,1400],["2015-10-09",3826.26,3826.26,3826.26,3826.26,0],["2015-10-12",3826.26,3826.26,3826.26,3826.26,0],["2015-10-13",3826.26,3826.26,3826.26,3826.26,3800],["2015-10-14",3826.26,3826.26,3826.26,3826.26,0],["2015-10-15",3826.26,3826.26,3826.26,3826.26,0],["2015-10-16",3826.26,3826.26,3826.26,3826.26,0],["2015-10-19",3826.26,3826.26,3826.26,3826.26,5400],["2015-10-20",3826.26,3826.26,3826.26,3826.26,0],["2015-10-21",3826.26,3826.26,3826.26,3826.26,0],["2015-10-22",3826.26,3826.26,3826.26,3826.26,0],["2015-10-23",3826.26,3826.26,3826.26,3826.26,0],["2015-10-26",3866.54,3866.54,3826.26,3826.26,5000],["2015-10-27",3826.26,3826.26,3826.26,3826.26,0],["2015-10-28",3826.26,3826.26,3826.26,3826.26,0],["2015-10-29",4027.64,4027.64,4027.64,4027.64,100],["2015-10-30",4027.64,4027.64,4027.64,4027.64,0],["2015-11-02",3906.81,3906.81,3906.81,3906.81,400],["2015-11-03",3906.81,3906.81,3906.81,3906.81,0],["2015-11-04",3906.81,3906.81,3906.81,3906.81,0],["2015-11-05",3906.81,3906.81,3906.81,3906.81,0],["2015-11-06",3906.81,3906.81,3906.81,3906.81,0],["2015-11-09",3906.81,3906.81,3906.81,3906.81,0],["2015-11-10",3906.81,3906.81,3906.81,3906.81,0],["2015-11-11",3906.81,3906.81,3906.81,3906.81,0],["2015-11-12",3906.81,3906.81,3906.81,3906.81,0],["2015-11-13",3544.33,3866.54,3544.33,3866.54,1700],["2015-11-16",3866.54,3866.54,3866.54,3866.54,0],["2015-11-17",3866.54,3866.54,3866.54,3866.54,0],["2015-11-18",3826.26,3866.54,3826.26,3866.54,400],["2015-11-19",3866.54,3866.54,3866.54,3866.54,1600],["2015-11-20",3866.54,3866.54,3866.54,3866.54,0],["2015-11-23",3866.54,3866.54,3866.54,3866.54,0],["2015-11-24",3866.54,3866.54,3866.54,3866.54,0],["2015-11-25",4108.2,4108.2,4108.2,4108.2,500],["2015-11-26",4470.68,4470.68,4470.68,4470.68,500],["2015-11-27",4027.64,4027.64,4027.64,4027.64,100],["2015-11-30",4027.64,4027.64,4027.64,4027.64,0],["2015-12-01",4027.64,4027.64,4027.64,4027.64,0],["2015-12-02",4027.64,4027.64,4027.64,4027.64,0],["2015-12-03",4349.85,4349.85,4349.85,4349.85,100],["2015-12-04",4349.85,4349.85,4349.85,4349.85,0],["2015-12-07",4430.41,4430.41,4430.41,4430.41,100],["2015-12-08",4430.41,4430.41,4430.41,4430.41,35000],["2015-12-09",4430.41,4430.41,4430.41,4430.41,0],["2015-12-10",4027.64,4027.64,4027.64,4027.64,6100],["2015-12-11",4027.64,4027.64,4027.64,4027.64,15800],["2015-12-14",4027.64,4027.64,4027.64,4027.64,9000],["2015-12-15",4188.75,4188.75,4188.75,4188.75,100],["2015-12-16",4269.3,4269.3,4269.3,4269.3,100],["2015-12-17",4269.3,4269.3,4269.3,4269.3,0],["2015-12-18",4430.41,4430.41,4027.64,4027.64,2020],["2015-12-21",4027.64,4349.85,4027.64,4027.64,8700],["2015-12-22",4269.3,4269.3,4269.3,4269.3,100],["2015-12-23",4027.64,4108.2,4027.64,4108.2,4300],["2015-12-24",4027.64,4027.64,4027.64,4027.64,7000],["2015-12-25",4027.64,4027.64,4027.64,4027.64,4000],["2015-12-28",4390.13,4390.13,4027.64,4027.64,400],["2015-12-29",4027.64,4027.64,4027.64,4027.64,0],["2015-12-30",4349.85,4349.85,4027.64,4027.64,2000],["2015-12-31",4027.64,4027.64,4027.64,4027.64,0],["2016-01-04",4027.64,4027.64,4027.64,4027.64,3000],["2016-01-05",4027.64,4027.64,4027.64,4027.64,2600],["2016-01-06",4027.64,4027.64,4027.64,4027.64,0],["2016-01-07",4027.64,4027.64,4027.64,4027.64,2500],["2016-01-08",4188.75,4188.75,4188.75,4188.75,100],["2016-01-11",4188.75,4188.75,4188.75,4188.75,30],["2016-01-12",4188.75,4188.75,4188.75,4188.75,0],["2016-01-13",4390.13,4390.13,4390.13,4390.13,100],["2016-01-14",4390.13,4390.13,4390.13,4390.13,0],["2016-01-15",4390.13,4390.13,4390.13,4390.13,30],["2016-01-18",4390.13,4390.13,4390.13,4390.13,0],["2016-01-19",4390.13,4390.13,4390.13,4390.13,0],["2016-01-20",4390.13,4390.13,4390.13,4390.13,0],["2016-01-21",3987.37,3987.37,3987.37,3987.37,500],["2016-01-22",3665.15,3987.37,3665.15,3987.37,200],["2016-01-25",4349.85,4349.85,4349.85,4349.85,100],["2016-01-26",4349.85,4349.85,4349.85,4349.85,0],["2016-01-27",4349.85,4349.85,4349.85,4349.85,0],["2016-01-28",4430.41,4430.41,4430.41,4430.41,100],["2016-01-29",4430.41,4430.41,4430.41,4430.41,0],["2016-02-01",4027.64,4430.41,4027.64,4430.41,5870],["2016-02-02",4027.64,4027.64,4027.64,4027.64,400],["2016-02-03",4027.64,4027.64,4027.64,4027.64,0],["2016-02-04",4027.64,4027.64,4027.64,4027.64,0],["2016-02-05",4027.64,4027.64,4027.64,4027.64,0],["2016-02-15",3785.98,4027.64,3785.98,4027.64,300],["2016-02-16",4027.64,4027.64,4027.64,4027.64,2200],["2016-02-17",4027.64,4027.64,4027.64,4027.64,5200],["2016-02-18",3947.09,3947.09,3947.09,3947.09,400],["2016-02-19",3866.54,4027.64,3866.54,4027.64,2500],["2016-02-22",4148.47,4309.58,4148.47,4309.58,200],["2016-02-23",4309.58,4551.24,4309.58,4551.24,7000],["2016-02-24",4551.24,4551.24,4551.24,4551.24,0],["2016-02-25",4551.24,4551.24,4551.24,4551.24,0],["2016-02-26",4108.2,4108.2,4108.2,4108.2,100],["2016-02-29",4108.2,4108.2,4108.2,4108.2,4000],["2016-03-01",4108.2,4108.2,4108.2,4108.2,0],["2016-03-02",4108.2,4108.2,4108.2,4108.2,0],["2016-03-03",4108.2,4229.02,4108.2,4229.02,3000],["2016-03-04",4229.02,4229.02,4229.02,4229.02,4000],["2016-03-07",4309.58,4309.58,4309.58,4309.58,1730],["2016-03-08",4349.85,4349.85,4309.58,4349.85,6300],["2016-03-09",4349.85,4349.85,4349.85,4349.85,6300],["2016-03-10",4551.24,4551.24,4551.24,4551.24,100],["2016-03-11",4349.85,4349.85,4349.85,4349.85,8100],["2016-03-14",4349.85,4349.85,4349.85,4349.85,5000],["2016-03-15",4349.85,4349.85,4309.58,4309.58,12000],["2016-03-16",4430.41,4510.96,4430.41,4510.96,1000],["2016-03-17",4390.13,4390.13,4390.13,4390.13,800],["2016-03-18",4349.85,4349.85,4309.58,4309.58,1000],["2016-03-21",4309.58,4309.58,4309.58,4309.58,100],["2016-03-22",4309.58,4309.58,4309.58,4309.58,0],["2016-03-23",4309.58,4309.58,4309.58,4309.58,0],["2016-03-24",4309.58,4309.58,4309.58,4309.58,0],["2016-03-25",4309.58,4309.58,4309.58,4309.58,400],["2016-03-28",4309.58,4349.85,4188.75,4349.85,9100],["2016-03-29",4390.13,4390.13,4390.13,4390.13,23900],["2016-03-30",4390.13,4390.13,4390.13,4390.13,0],["2016-03-31",4470.68,4672.07,4470.68,4672.07,45100],["2016-04-01",4672.07,4752.62,4672.07,4752.62,23000],["2016-04-04",4833.17,4994.28,4833.17,4994.28,66300],["2016-04-05",4833.17,4833.17,4833.17,4833.17,11100],["2016-04-06",4913.72,4994.28,4792.89,4792.89,25400],["2016-04-07",4833.17,4833.17,4792.89,4792.89,11100],["2016-04-08",4792.89,4792.89,4792.89,4792.89,0],["2016-04-11",4792.89,4792.89,4792.89,4792.89,0],["2016-04-12",4712.34,4712.34,4349.85,4349.85,500],["2016-04-13",4470.68,4470.68,4470.68,4470.68,100],["2016-04-14",4631.79,4631.79,4631.79,4631.79,200],["2016-04-15",4672.07,4672.07,4672.07,4672.07,300],["2016-04-19",4752.62,4792.89,4631.79,4631.79,55000],["2016-04-20",4631.79,4631.79,4591.51,4591.51,39600],["2016-04-21",4591.51,4631.79,4591.51,4631.79,300],["2016-04-22",4631.79,4631.79,4631.79,4631.79,28500],["2016-04-25",4631.79,4631.79,4631.79,4631.79,0],["2016-04-26",4631.79,4631.79,4631.79,4631.79,0],["2016-04-27",4631.79,4631.79,4631.79,4631.79,0],["2016-04-28",4631.79,4631.79,4631.79,4631.79,0],["2016-04-29",4631.79,4631.79,4631.79,4631.79,0],["2016-05-04",4631.79,4631.79,4631.79,4631.79,0],["2016-05-05",4631.79,4631.79,4631.79,4631.79,0],["2016-05-06",4631.79,4631.79,4631.79,4631.79,0],["2016-05-09",4631.79,4631.79,4631.79,4631.79,0],["2016-05-10",4430.41,4430.41,4390.13,4390.13,400],["2016-05-11",4390.13,4390.13,4390.13,4390.13,8],["2016-05-12",4390.13,4390.13,4390.13,4390.13,0],["2016-05-13",4390.13,4390.13,4390.13,4390.13,0],["2016-05-16",4390.13,4390.13,4390.13,4390.13,0],["2016-05-17",4229.02,4430.41,4229.02,4430.41,10100],["2016-05-18",4430.41,4430.41,4430.41,4430.41,0],["2016-05-19",4430.41,4430.41,4430.41,4430.41,80],["2016-05-20",4430.41,4430.41,4430.41,4430.41,0],["2016-05-23",4873.45,4873.45,4873.45,4873.45,100],["2016-05-24",4873.45,4873.45,4873.45,4873.45,0],["2016-05-25",4873.45,4873.45,4873.45,4873.45,0],["2016-05-26",4873.45,4873.45,4873.45,4873.45,0],["2016-05-27",4873.45,4873.45,4873.45,4873.45,0],["2016-05-30",4873.45,4873.45,4873.45,4873.45,0],["2016-05-31",4873.45,4873.45,4873.45,4873.45,0],["2016-06-01",4873.45,4873.45,4873.45,4873.45,0],["2016-06-02",4873.45,4873.45,4873.45,4873.45,0],["2016-06-03",4873.45,4873.45,4873.45,4873.45,0],["2016-06-06",4994.28,4994.28,4994.28,4994.28,1000],["2016-06-07",4994.28,4994.28,4994.28,4994.28,0],["2016-06-08",4994.28,4994.28,4994.28,4994.28,0],["2016-06-09",4752.62,4752.62,4752.62,4752.62,300],["2016-06-10",4752.62,4752.62,4752.62,4752.62,0],["2016-06-13",4752.62,4752.62,4752.62,4752.62,200],["2016-06-14",4752.62,4752.62,4752.62,4752.62,0],["2016-06-15",5156.14,5200.98,5111.31,5111.31,500],["2016-06-16",5111.31,5111.31,5111.31,5111.31,90],["2016-06-17",5111.31,5111.31,5111.31,5111.31,500],["2016-06-20",4618.11,4707.78,4618.11,4707.78,6000],["2016-06-21",4707.78,4707.78,4707.78,4707.78,0],["2016-06-22",4707.78,4707.78,4707.78,4707.78,0],["2016-06-23",4707.78,4707.78,4618.11,4618.11,5600],["2016-06-24",4618.11,4618.11,4618.11,4618.11,0],["2016-06-27",4618.11,4618.11,4618.11,4618.11,100],["2016-06-28",4573.27,4573.27,4214.59,4214.59,4500],["2016-06-29",4259.42,4618.11,4035.24,4618.11,5670],["2016-06-30",4259.42,4618.11,4259.42,4618.11,1640],["2016-07-01",4618.11,4618.11,4618.11,4618.11,0],["2016-07-04",4618.11,4618.11,4618.11,4618.11,0],["2016-07-05",4931.96,4931.96,4931.96,4931.96,100],["2016-07-06",4707.78,4707.78,4707.78,4707.78,200],["2016-07-07",4707.78,4707.78,4707.78,4707.78,0],["2016-07-08",4707.78,4707.78,4707.78,4707.78,0],["2016-07-11",4573.27,4573.27,4573.27,4573.27,100],["2016-07-12",4573.27,4573.27,4573.27,4573.27,1100],["2016-07-13",4528.44,4528.44,4528.44,4528.44,1000],["2016-07-14",4483.6,4483.6,4483.6,4483.6,300],["2016-07-15",4483.6,4483.6,4483.6,4483.6,0],["2016-07-18",4259.42,4259.42,4259.42,4259.42,1000],["2016-07-19",4259.42,4304.26,4259.42,4304.26,2000],["2016-07-20",4304.26,4304.26,4304.26,4304.26,0],["2016-07-21",4349.09,4349.09,4349.09,4349.09,500],["2016-07-22",4259.42,4259.42,4259.42,4259.42,500],["2016-07-25",4259.42,4259.42,4259.42,4259.42,0],["2016-07-26",4349.09,4349.09,4349.09,4349.09,600],["2016-07-27",4349.09,4349.09,4349.09,4349.09,100],["2016-07-28",4349.09,4349.09,4349.09,4349.09,0],["2016-07-29",4349.09,4349.09,4349.09,4349.09,0],["2016-08-01",4349.09,4349.09,4349.09,4349.09,0],["2016-08-02",4349.09,4349.09,4349.09,4349.09,0],["2016-08-03",4349.09,4349.09,4349.09,4349.09,0],["2016-08-04",4349.09,4349.09,4349.09,4349.09,0],["2016-08-05",4349.09,4349.09,4349.09,4349.09,0],["2016-08-08",4349.09,4349.09,4349.09,4349.09,2020],["2016-08-09",4349.09,4349.09,4349.09,4349.09,0],["2016-08-10",4349.09,4349.09,4349.09,4349.09,0],["2016-08-11",4124.91,4124.91,4124.91,4124.91,2000],["2016-08-12",4214.59,4259.42,4214.59,4259.42,1400],["2016-08-15",4259.42,4259.42,4259.42,4259.42,2000],["2016-08-16",4259.42,4259.42,4259.42,4259.42,0],["2016-08-17",4259.42,4259.42,4259.42,4259.42,0],["2016-08-18",4259.42,4259.42,4259.42,4259.42,0],["2016-08-19",4259.42,4259.42,4259.42,4259.42,0],["2016-08-22",4259.42,4259.42,4259.42,4259.42,0],["2016-08-23",4483.6,4483.6,4483.6,4483.6,100],["2016-08-24",4483.6,4483.6,4483.6,4483.6,0],["2016-08-25",4483.6,4483.6,4483.6,4483.6,0],["2016-08-26",4483.6,4483.6,4483.6,4483.6,0],["2016-08-29",4483.6,4483.6,4483.6,4483.6,0],["2016-08-30",4483.6,4483.6,4483.6,4483.6,0],["2016-08-31",4259.42,4259.42,4259.42,4259.42,5100],["2016-09-01",4259.42,4259.42,4259.42,4259.42,100],["2016-09-05",4035.24,4035.24,4035.24,4035.24,320],["2016-09-06",4035.24,4035.24,4035.24,4035.24,0],["2016-09-07",4035.24,4035.24,4035.24,4035.24,12600],["2016-09-08",4080.08,4124.91,4035.24,4035.24,14000],["2016-09-09",4080.08,4080.08,4080.08,4080.08,2900],["2016-09-12",4080.08,4080.08,4080.08,4080.08,0],["2016-09-13",4080.08,4080.08,4080.08,4080.08,0],["2016-09-14",4124.91,4124.91,4124.91,4124.91,5000],["2016-09-15",4124.91,4124.91,4124.91,4124.91,0],["2016-09-16",4393.93,4393.93,4393.93,4393.93,100],["2016-09-19",4393.93,4393.93,4393.93,4393.93,0],["2016-09-20",4349.09,4349.09,4349.09,4349.09,17300],["2016-09-21",4349.09,4349.09,4349.09,4349.09,0],["2016-09-22",4349.09,4349.09,4349.09,4349.09,0],["2016-09-23",4349.09,4349.09,4349.09,4349.09,0],["2016-09-26",4349.09,4349.09,4349.09,4349.09,0],["2016-09-27",4349.09,4349.09,4349.09,4349.09,0],["2016-09-28",4349.09,4349.09,4349.09,4349.09,0],["2016-09-29",4483.6,4483.6,4438.77,4438.77,15000],["2016-09-30",4618.11,4618.11,4618.11,4618.11,100],["2016-10-03",4618.11,4618.11,4618.11,4618.11,0],["2016-10-04",4618.11,4618.11,4618.11,4618.11,0],["2016-10-05",4618.11,4618.11,4618.11,4618.11,0],["2016-10-06",4618.11,4618.11,4618.11,4618.11,0],["2016-10-07",4618.11,4618.11,4618.11,4618.11,0],["2016-10-10",4618.11,4618.11,4618.11,4618.11,0],["2016-10-11",4618.11,4618.11,4618.11,4618.11,0],["2016-10-12",4618.11,4618.11,4618.11,4618.11,0],["2016-10-13",5066.47,5066.47,5066.47,5066.47,100],["2016-10-14",5066.47,5066.47,5066.47,5066.47,0],["2016-10-17",4707.78,4707.78,4707.78,4707.78,100],["2016-10-18",4304.26,4304.26,4304.26,4304.26,300],["2016-10-19",4304.26,4304.26,4304.26,4304.26,0],["2016-10-20",4304.26,4304.26,4304.26,4304.26,0],["2016-10-21",3945.57,4707.78,3945.57,4707.78,600],["2016-10-24",4707.78,4707.78,4707.78,4707.78,0],["2016-10-25",4393.93,4393.93,4393.93,4393.93,200],["2016-10-26",4393.93,4393.93,4393.93,4393.93,0],["2016-10-27",4393.93,4393.93,4393.93,4393.93,0],["2016-10-28",4080.08,4080.08,4080.08,4080.08,500],["2016-10-31",4080.08,4080.08,4080.08,4080.08,0],["2016-11-01",4080.08,4169.75,4080.08,4169.75,600],["2016-11-02",4169.75,4169.75,4169.75,4169.75,0],["2016-11-03",4169.75,4169.75,4169.75,4169.75,0],["2016-11-04",4169.75,4169.75,4169.75,4169.75,0],["2016-11-07",4169.75,4169.75,4169.75,4169.75,0],["2016-11-08",4169.75,4169.75,4169.75,4169.75,0],["2016-11-09",4124.91,4124.91,3766.23,3945.57,13600],["2016-11-10",4169.75,4169.75,4035.24,4035.24,1400],["2016-11-11",4035.24,4035.24,4035.24,4035.24,0],["2016-11-14",4035.24,4035.24,4035.24,4035.24,0],["2016-11-15",4035.24,4035.24,4035.24,4035.24,0],["2016-11-16",4035.24,4124.91,4035.24,4124.91,10500],["2016-11-17",4124.91,4124.91,4124.91,4124.91,0],["2016-11-18",4124.91,4124.91,4124.91,4124.91,0],["2016-11-21",4124.91,4124.91,4124.91,4124.91,0],["2016-11-22",4259.42,4483.6,4259.42,4483.6,12300],["2016-11-23",4842.29,4842.29,4483.6,4483.6,600],["2016-11-24",4483.6,4483.6,4483.6,4483.6,5000],["2016-11-25",4483.6,4483.6,4483.6,4483.6,500],["2016-11-28",4483.6,4483.6,4483.6,4483.6,0],["2016-11-29",4483.6,4483.6,4483.6,4483.6,0],["2016-11-30",4483.6,4483.6,4483.6,4483.6,0],["2016-12-01",4483.6,4483.6,4483.6,4483.6,0],["2016-12-02",4483.6,4483.6,4483.6,4483.6,90],["2016-12-05",4662.95,4931.96,4662.95,4931.96,22010],["2016-12-06",5156.14,5156.14,4931.96,5156.14,2600],["2016-12-07",5156.14,5156.14,5156.14,5156.14,0],["2016-12-08",5156.14,5156.14,5156.14,5156.14,0],["2016-12-09",5156.14,5156.14,5156.14,5156.14,350700],["2016-12-12",5156.14,5156.14,5156.14,5156.14,0],["2016-12-13",4707.78,4707.78,4707.78,4707.78,1600],["2016-12-14",4842.29,4931.96,4842.29,4931.96,3500],["2016-12-15",5156.14,5156.14,5156.14,5156.14,1300],["2016-12-16",5156.14,5156.14,5156.14,5156.14,0],["2016-12-19",5156.14,5156.14,5156.14,5156.14,2600],["2016-12-20",5245.81,5380.32,5245.81,5380.32,11900],["2016-12-21",5380.32,5380.32,5380.32,5380.32,5100],["2016-12-22",5380.32,5380.32,5380.32,5380.32,8500],["2016-12-23",5380.32,5380.32,5380.32,5380.32,0],["2016-12-26",5380.32,5380.32,5380.32,5380.32,0],["2016-12-27",5380.32,5380.32,5380.32,5380.32,20600],["2016-12-28",4887.13,5380.32,4887.13,5380.32,16000],["2016-12-29",5184.67,5184.67,5184.67,5184.67,100],["2016-12-30",5184.67,5184.67,5184.67,5184.67,0],["2017-01-03",5184.67,5184.67,5184.67,5184.67,0],["2017-01-04",5184.67,5184.67,5184.67,5184.67,0],["2017-01-05",5184.67,5184.67,5184.67,5184.67,0],["2017-01-06",5184.67,5184.67,5184.67,5184.67,0],["2017-01-09",5184.67,5184.67,5184.67,5184.67,100],["2017-01-10",5233.59,5233.59,5233.59,5233.59,200],["2017-01-11",5233.59,5233.59,5233.59,5233.59,0],["2017-01-12",5380.32,5380.32,5380.32,5380.32,5300],["2017-01-13",5380.32,5380.32,5380.32,5380.32,5000],["2017-01-16",5380.32,5380.32,5380.32,5380.32,0],["2017-01-17",5380.32,5380.32,5380.32,5380.32,5700],["2017-01-18",5380.32,5380.32,5380.32,5380.32,5000],["2017-01-19",5380.32,5380.32,5380.32,5380.32,0],["2017-01-20",5380.32,5380.32,5380.32,5380.32,0],["2017-01-23",5380.32,5380.32,5380.32,5380.32,0],["2017-01-24",5380.32,5380.32,5380.32,5380.32,0],["2017-01-25",5380.32,5380.32,5380.32,5380.32,0],["2017-02-02",5380.32,5380.32,5380.32,5380.32,0],["2017-02-03",5380.32,5380.32,5380.32,5380.32,0],["2017-02-06",5380.32,5380.32,5380.32,5380.32,0],["2017-02-07",5380.32,5380.32,5380.32,5380.32,0],["2017-02-08",5380.32,5380.32,5380.32,5380.32,0],["2017-02-09",5380.32,5380.32,5380.32,5380.32,0],["2017-02-10",5380.32,5380.32,5380.32,5380.32,0],["2017-02-13",5380.32,5380.32,5380.32,5380.32,50],["2017-02-14",5380.32,5380.32,5380.32,5380.32,2],["2017-02-15",5380.32,5380.32,5380.32,5380.32,0],["2017-02-16",5380.32,5380.32,5380.32,5380.32,0],["2017-02-17",5380.32,5380.32,5380.32,5380.32,0],["2017-02-20",5380.32,5380.32,5380.32,5380.32,0],["2017-02-21",5380.32,5380.32,5380.32,5380.32,0],["2017-02-22",5380.32,5380.32,5380.32,5380.32,0],["2017-02-23",5429.23,5429.23,5429.23,5429.23,500],["2017-02-24",5624.88,5624.88,5624.88,5624.88,200],["2017-02-27",5624.88,5624.88,5624.88,5624.88,0],["2017-02-28",5624.88,5624.88,5624.88,5624.88,0],["2017-03-01",5624.88,5624.88,5624.88,5624.88,0],["2017-03-02",5624.88,5624.88,5624.88,5624.88,0],["2017-03-03",5624.88,5624.88,5624.88,5624.88,0],["2017-03-06",5624.88,5624.88,5624.88,5624.88,0],["2017-03-07",5624.88,5624.88,5624.88,5624.88,0],["2017-03-08",5624.88,5624.88,5624.88,5624.88,0],["2017-03-09",5624.88,5624.88,5624.88,5624.88,0],["2017-03-10",5624.88,5624.88,5624.88,5624.88,0],["2017-03-13",5478.15,5478.15,5478.15,5478.15,200],["2017-03-14",5478.15,5478.15,5478.15,5478.15,0],["2017-03-15",5429.23,5429.23,5429.23,5429.23,6000],["2017-03-16",5380.32,5380.32,5380.32,5380.32,400],["2017-03-17",5429.23,5429.23,5429.23,5429.23,100],["2017-03-20",5429.23,5429.23,5429.23,5429.23,0],["2017-03-21",5429.23,5429.23,5429.23,5429.23,600],["2017-03-22",5429.23,5429.23,5429.23,5429.23,1700],["2017-03-23",5429.23,5478.15,5429.23,5478.15,2100],["2017-03-24",5478.15,5478.15,5478.15,5478.15,0],["2017-03-27",5478.15,5478.15,5478.15,5478.15,0],["2017-03-28",5478.15,5478.15,5478.15,5478.15,0],["2017-03-29",5429.23,5429.23,5380.32,5380.32,3400],["2017-03-30",5380.32,5380.32,5380.32,5380.32,0],["2017-03-31",5380.32,5380.32,5380.32,5380.32,0],["2017-04-03",5380.32,5380.32,5380.32,5380.32,200],["2017-04-04",5380.32,5380.32,5380.32,5380.32,200],["2017-04-05",5380.32,5380.32,5380.32,5380.32,130],["2017-04-07",5380.32,5380.32,5380.32,5380.32,190],["2017-04-10",5380.32,5380.32,5380.32,5380.32,100],["2017-04-11",5380.32,5380.32,5380.32,5380.32,100],["2017-04-12",5380.32,5380.32,5380.32,5380.32,0],["2017-04-13",5380.32,5380.32,5380.32,5380.32,190],["2017-04-14",5380.32,5429.23,5380.32,5380.32,2600],["2017-04-17",5380.32,5380.32,5380.32,5380.32,0],["2017-04-18",5380.32,5380.32,5380.32,5380.32,0],["2017-04-19",5380.32,5380.32,5380.32,5380.32,500],["2017-04-20",5380.32,5380.32,5380.32,5380.32,0],["2017-04-21",5380.32,5380.32,5380.32,5380.32,100],["2017-04-24",5380.32,5380.32,5380.32,5380.32,0],["2017-04-25",5380.32,5380.32,5380.32,5380.32,0],["2017-04-26",5380.32,5380.32,5380.32,5380.32,0],["2017-04-27",5380.32,5380.32,5380.32,5380.32,2700],["2017-04-28",5380.32,5380.32,5380.32,5380.32,3000],["2017-05-03",5380.32,5380.32,5380.32,5380.32,2200],["2017-05-04",5380.32,5380.32,5380.32,5380.32,0],["2017-05-05",5380.32,5380.32,5380.32,5380.32,100],["2017-05-08",5380.32,5380.32,5380.32,5380.32,0],["2017-05-09",5380.32,5380.32,5380.32,5380.32,4200],["2017-05-10",5380.32,5380.32,5380.32,5380.32,170],["2017-05-11",5380.32,5380.32,5380.32,5380.32,0],["2017-05-12",5380.32,5380.32,5380.32,5380.32,0],["2017-05-15",5380.32,5380.32,5380.32,5380.32,0],["2017-05-16",5380.32,5380.32,5380.32,5380.32,70],["2017-05-17",5380.32,5380.32,5380.32,5380.32,0],["2017-05-18",5380.32,5380.32,5380.32,5380.32,0],["2017-05-19",5380.32,5380.32,5380.32,5380.32,0],["2017-05-22",5771.62,5771.62,5771.62,5771.62,100],["2017-05-23",5771.62,5771.62,5771.62,5771.62,0],["2017-05-24",5771.62,5771.62,5771.62,5771.62,0],["2017-05-25",5771.62,5771.62,5771.62,5771.62,100],["2017-05-26",5771.62,5771.62,5771.62,5771.62,0],["2017-05-29",5771.62,5771.62,5771.62,5771.62,0],["2017-05-30",5771.62,5771.62,5771.62,5771.62,0],["2017-05-31",5771.62,5771.62,5771.62,5771.62,0],["2017-06-01",5771.62,5771.62,5771.62,5771.62,0],["2017-06-02",5771.62,5771.62,5771.62,5771.62,0],["2017-06-05",5771.62,5771.62,5771.62,5771.62,70],["2017-06-06",5771.62,5771.62,5771.62,5771.62,0],["2017-06-07",5380.32,5771.62,5380.32,5771.62,368],["2017-06-08",5771.62,5771.62,5771.62,5771.62,0],["2017-06-09",5771.62,5771.62,5771.62,5771.62,0],["2017-06-12",5282.5,5282.5,5282.5,5282.5,100],["2017-06-13",5282.5,5282.5,5282.5,5282.5,0],["2017-06-14",5382.17,5382.17,5382.17,5382.17,400],["2017-06-15",5382.17,5382.17,5382.17,5382.17,0],["2017-06-16",5382.17,5382.17,5382.17,5382.17,0],["2017-06-19",5382.17,5382.17,5382.17,5382.17,0],["2017-06-20",5382.17,5382.17,5382.17,5382.17,0],["2017-06-21",5481.84,5481.84,5481.84,5481.84,2000],["2017-06-22",5481.84,5481.84,5481.84,5481.84,0],["2017-06-23",5481.84,5481.84,5481.84,5481.84,0],["2017-06-26",4933.65,5232.66,4933.65,5232.66,450],["2017-06-27",5232.66,5232.66,5232.66,5232.66,0],["2017-06-28",5232.66,5232.66,5232.66,5232.66,0],["2017-06-29",5232.66,5232.66,5232.66,5232.66,0],["2017-06-30",4933.65,4933.65,4933.65,4933.65,188],["2017-07-03",4883.82,4983.49,4883.82,4983.49,6300],["2017-07-04",4983.49,4983.49,4983.49,4983.49,0],["2017-07-05",4983.49,4983.49,4983.49,4983.49,0],["2017-07-06",4983.49,4983.49,4983.49,4983.49,0],["2017-07-07",4983.49,4983.49,4983.49,4983.49,0],["2017-07-10",4983.49,4983.49,4983.49,4983.49,0],["2017-07-11",4983.49,4983.49,4983.49,4983.49,0],["2017-07-12",4983.49,4983.49,4983.49,4983.49,0],["2017-07-13",4883.82,4883.82,4883.82,4883.82,380],["2017-07-14",4883.82,4883.82,4883.82,4883.82,0],["2017-07-17",4933.65,4933.65,4833.98,4933.65,4000],["2017-07-18",4933.65,4983.49,4933.65,4983.49,3600],["2017-07-19",4983.49,4983.49,4983.49,4983.49,0],["2017-07-20",5033.32,5033.32,5033.32,5033.32,100],["2017-07-21",5033.32,5033.32,5033.32,5033.32,30],["2017-07-24",5033.32,5033.32,5033.32,5033.32,0],["2017-07-25",5033.32,5033.32,5033.32,5033.32,0],["2017-07-26",5033.32,5033.32,5033.32,5033.32,0],["2017-07-27",4784.15,5232.66,4534.97,5232.66,1500],["2017-07-28",4784.15,5232.66,4784.15,5232.66,10300],["2017-07-31",4933.65,5481.84,4734.31,5033.32,10700],["2017-08-01",5182.83,5232.66,5182.83,5232.66,300],["2017-08-02",5033.32,5033.32,5033.32,5033.32,100],["2017-08-03",5232.66,5232.66,5232.66,5232.66,220],["2017-08-04",4983.49,5731.01,4734.31,5232.66,2700],["2017-08-07",5332.33,5432.0,5332.33,5432.0,1100],["2017-08-08",5481.84,5481.84,5481.84,5481.84,1000],["2017-08-09",5083.16,5083.16,4933.65,4933.65,2030],["2017-08-10",5132.99,5232.66,5132.99,5232.66,1000],["2017-08-11",5282.5,5282.5,5282.5,5282.5,100],["2017-08-14",5282.5,5282.5,5282.5,5282.5,0],["2017-08-15",5282.5,5282.5,4983.49,5232.66,8200],["2017-08-16",5232.66,5232.66,5232.66,5232.66,0],["2017-08-17",5282.5,5282.5,5282.5,5282.5,100],["2017-08-18",5282.5,5282.5,5282.5,5282.5,0],["2017-08-21",5481.84,5780.85,5083.16,5083.16,4000],["2017-08-22",5481.84,5481.84,5481.84,5481.84,100],["2017-08-23",5481.84,5481.84,5481.84,5481.84,0],["2017-08-24",5481.84,5481.84,5481.84,5481.84,0],["2017-08-25",5481.84,5481.84,5481.84,5481.84,0],["2017-08-28",5481.84,5481.84,5481.84,5481.84,3000],["2017-08-29",5481.84,5481.84,5481.84,5481.84,54],["2017-08-30",5481.84,5481.84,5481.84,5481.84,0],["2017-08-31",5481.84,5481.84,5182.83,5182.83,3200],["2017-09-01",5481.84,5481.84,5481.84,5481.84,2100],["2017-09-05",5481.84,5481.84,5481.84,5481.84,0],["2017-09-06",5481.84,5481.84,5481.84,5481.84,10546],["2017-09-07",5481.84,6030.02,5481.84,5531.67,56600],["2017-09-08",5980.19,6079.86,5531.67,6079.86,4200],["2017-09-11",6478.54,6478.54,5581.51,5581.51,900],["2017-09-12",5581.51,6129.69,5581.51,5631.34,15200],["2017-09-13",5780.85,5830.68,5780.85,5830.68,290],["2017-09-14",5681.18,6378.87,5681.18,6378.87,14600],["2017-09-15",6229.36,6229.36,6030.02,6030.02,13310],["2017-09-18",6030.02,6030.02,6030.02,6030.02,0],["2017-09-19",6030.02,6030.02,6030.02,6030.02,0],["2017-09-20",6030.02,6030.02,6030.02,6030.02,0],["2017-09-21",6030.02,6030.02,6030.02,6030.02,0],["2017-09-22",5581.51,5581.51,5581.51,5581.51,100],["2017-09-25",5581.51,5581.51,5581.51,5581.51,0],["2017-09-26",5083.16,6129.69,5083.16,6129.69,300],["2017-09-27",5531.67,5531.67,5531.67,5531.67,100],["2017-09-28",5033.32,5033.32,5033.32,5033.32,100],["2017-09-29",5531.67,5531.67,5531.67,5531.67,200],["2017-10-02",5980.19,6079.86,5980.19,6079.86,10400],["2017-10-03",6677.87,6677.87,6478.54,6677.87,4500],["2017-10-04",6976.88,7325.73,6976.88,7325.73,9700],["2017-10-05",7475.23,7475.23,7475.23,7475.23,200],["2017-10-06",7674.57,7724.41,7574.9,7574.9,1900],["2017-10-09",7574.9,7574.9,7574.9,7574.9,0],["2017-10-10",7475.23,7475.23,7475.23,7475.23,2500],["2017-10-11",7475.23,7475.23,7475.23,7475.23,3900],["2017-10-12",7475.23,7475.23,7475.23,7475.23,11000],["2017-10-13",7475.23,7475.23,7475.23,7475.23,0],["2017-10-16",7475.23,7475.23,7475.23,7475.23,1500],["2017-10-17",7475.23,7475.23,7475.23,7475.23,2000],["2017-10-18",7475.23,7475.23,7475.23,7475.23,1000],["2017-10-19",7475.23,7475.23,7475.23,7475.23,0],["2017-10-20",6976.88,6976.88,6976.88,6976.88,10000],["2017-10-23",6976.88,6976.88,6976.88,6976.88,0],["2017-10-24",7475.23,7475.23,7475.23,7475.23,7100],["2017-10-25",7475.23,7973.58,7475.23,7973.58,41600],["2017-10-26",7176.22,7176.22,7176.22,7176.22,100],["2017-10-27",6976.88,6976.88,6976.88,6976.88,400],["2017-10-30",6976.88,6976.88,6976.88,6976.88,0],["2017-10-31",6976.88,6976.88,6976.88,6976.88,0],["2017-11-01",6976.88,6976.88,6976.88,6976.88,0],["2017-11-02",6976.88,6976.88,6976.88,6976.88,0],["2017-11-03",6976.88,6976.88,6976.88,6976.88,0],["2017-11-06",6976.88,6976.88,6976.88,6976.88,0],["2017-11-07",7574.9,7574.9,6628.04,6628.04,200],["2017-11-08",6628.04,7275.89,6628.04,7275.89,1100],["2017-11-09",6578.21,7475.23,6578.21,7475.23,200],["2017-11-10",7475.23,7475.23,7475.23,7475.23,0],["2017-11-13",7475.23,7475.23,7475.23,7475.23,0],["2017-11-14",7475.23,7475.23,7475.23,7475.23,0],["2017-11-15",6727.71,6727.71,6727.71,6727.71,200],["2017-11-16",6727.71,6727.71,6727.71,6727.71,0],["2017-11-17",6976.88,6976.88,6976.88,6976.88,3000],["2017-11-20",6976.88,7226.06,6976.88,7226.06,6100],["2017-11-21",7226.06,7226.06,7226.06,7226.06,0],["2017-11-22",6528.37,7226.06,6528.37,7226.06,3520],["2017-11-23",7475.23,7475.23,7475.23,7475.23,11000],["2017-11-24",7475.23,7475.23,7475.23,7475.23,2500],["2017-11-27",7475.23,7475.23,7475.23,7475.23,0],["2017-11-28",6827.38,6827.38,6827.38,6827.38,100],["2017-11-29",7475.23,7475.23,7475.23,7475.23,20000],["2017-11-30",7475.23,7475.23,7475.23,7475.23,0],["2017-12-01",7475.23,7475.23,7475.23,7475.23,0],["2017-12-04",6927.05,6927.05,6927.05,6927.05,100],["2017-12-05",6628.04,6628.04,6628.04,6628.04,100],["2017-12-06",7275.89,7275.89,7275.89,7275.89,3100],["2017-12-07",7973.58,7973.58,7973.58,7973.58,41000],["2017-12-08",8471.93,8770.94,8471.93,8770.94,18100],["2017-12-11",8222.76,9618.13,8222.76,9468.63,74200],["2017-12-12",9618.13,9717.8,8521.77,9717.8,80100],["2017-12-13",9767.64,9767.64,9269.29,9767.64,35000],["2017-12-14",8970.28,9767.64,8970.28,9767.64,133000],["2017-12-15",9767.64,9767.64,9767.64,9767.64,0],["2017-12-18",8970.28,9767.64,8970.28,9767.64,40800],["2017-12-19",9767.64,9767.64,9767.64,9767.64,39700],["2017-12-20",8920.44,8920.44,8820.78,8820.78,987520],["2017-12-21",8123.09,8123.09,7973.58,7973.58,58175],["2017-12-22",7475.23,7475.23,7176.22,7176.22,1300],["2017-12-25",6976.88,6976.88,6478.54,6478.54,800],["2017-12-26",6478.54,6478.54,6478.54,6478.54,0],["2017-12-27",6677.87,6677.87,6677.87,6677.87,4000],["2017-12-28",6279.2,6279.2,6279.2,6279.2,1000],["2017-12-29",6229.36,6229.36,6129.69,6129.69,1000],["2018-01-02",5830.68,5830.68,5830.68,5830.68,100],["2018-01-03",5830.68,6378.87,5830.68,6378.87,5200],["2018-01-04",5930.35,6927.05,5930.35,6927.05,5100],["2018-01-05",6428.7,6428.7,6428.7,6428.7,100],["2018-01-08",6279.2,6428.7,6129.69,6428.7,800],["2018-01-09",6578.21,6578.21,6329.03,6528.37,4100],["2018-01-10",6528.37,6578.21,6528.37,6578.21,200],["2018-01-11",6229.36,6229.36,5930.35,5930.35,200],["2018-01-12",6478.54,6478.54,6279.2,6279.2,300],["2018-01-15",6279.2,6279.2,6279.2,6279.2,0],["2018-01-16",5681.18,6329.03,5681.18,6329.03,300],["2018-01-17",5930.35,6378.87,5930.35,6378.87,200],["2018-01-18",6378.87,6378.87,6378.87,6378.87,700070],["2018-01-19",6478.54,6478.54,6478.54,6478.54,1307],["2018-01-22",6478.54,6478.54,6478.54,6478.54,0],["2018-01-23",5830.68,6478.54,5830.68,5880.52,2100],["2018-01-24",5581.51,5581.51,5581.51,5581.51,120],["2018-01-25",5581.51,5581.51,5581.51,5581.51,0],["2018-01-26",5980.19,5980.19,5980.19,5980.19,3000],["2018-01-29",5980.19,5980.19,5980.19,5980.19,100],["2018-01-30",6578.21,6578.21,5382.17,6578.21,18300],["2018-01-31",6279.2,6279.2,5930.35,5930.35,200],["2018-02-01",5481.84,5481.84,5481.84,5481.84,100],["2018-02-02",5481.84,5481.84,5481.84,5481.84,634200],["2018-02-05",6030.02,6030.02,6030.02,6030.02,100],["2018-02-06",5581.51,5681.18,5581.51,5681.18,200],["2018-02-07",5681.18,5681.18,5681.18,5681.18,0],["2018-02-08",5232.66,5232.66,5232.66,5232.66,100],["2018-02-09",5332.33,5332.33,5332.33,5332.33,1130100],["2018-02-12",5332.33,5332.33,5332.33,5332.33,0],["2018-02-13",5332.33,5332.33,5332.33,5332.33,0],["2018-02-21",5481.84,5481.84,5481.84,5481.84,100],["2018-02-22",6030.02,6030.02,6030.02,6030.02,100],["2018-02-23",6030.02,6030.02,6030.02,6030.02,0],["2018-02-26",5631.34,6378.87,5631.34,5631.34,26500],["2018-02-27",6179.53,6179.53,5332.33,5332.33,19600],["2018-02-28",5332.33,5332.33,5332.33,5332.33,0],["2018-03-01",5581.51,5581.51,5581.51,5581.51,1300],["2018-03-02",6030.02,6030.02,6030.02,6030.02,200],["2018-03-05",5631.34,5631.34,5631.34,5631.34,100],["2018-03-06",5631.34,5631.34,5631.34,5631.34,0],["2018-03-07",5282.5,5282.5,5083.16,5083.16,600],["2018-03-08",4734.31,4734.31,4734.31,4734.31,100],["2018-03-09",4734.31,4734.31,4734.31,4734.31,0],["2018-03-12",5182.83,5182.83,5182.83,5182.83,500],["2018-03-13",5382.17,5481.84,5382.17,5481.84,1100],["2018-03-14",5481.84,5481.84,5481.84,5481.84,1100],["2018-03-15",5681.18,5681.18,5681.18,5681.18,1000],["2018-03-16",5681.18,5681.18,5681.18,5681.18,0],["2018-03-19",5432.0,5432.0,5432.0,5432.0,100],["2018-03-20",4983.49,4983.49,4983.49,4983.49,100],["2018-03-21",5481.84,5481.84,5481.84,5481.84,600],["2018-03-22",5481.84,5481.84,5481.84,5481.84,0],["2018-03-23",5481.84,5481.84,5481.84,5481.84,0],["2018-03-26",5481.84,5481.84,5481.84,5481.84,0],["2018-03-27",5132.99,5132.99,5132.99,5132.99,100],["2018-03-28",5132.99,5132.99,5132.99,5132.99,0],["2018-03-29",5132.99,5132.99,5132.99,5132.99,0],["2018-03-30",5132.99,5132.99,5132.99,5132.99,0],["2018-04-02",5232.66,5232.66,5232.66,5232.66,100],["2018-04-03",5232.66,5232.66,5232.66,5232.66,0],["2018-04-04",5232.66,5232.66,5232.66,5232.66,0],["2018-04-05",5232.66,5232.66,5232.66,5232.66,500],["2018-04-06",5232.66,5232.66,5232.66,5232.66,0],["2018-04-09",5182.83,5182.83,5182.83,5182.83,3800],["2018-04-10",5182.83,5182.83,5182.83,5182.83,700],["2018-04-11",5182.83,5182.83,5182.83,5182.83,0],["2018-04-12",5182.83,5182.83,5182.83,5182.83,0],["2018-04-13",5681.18,5681.18,5232.66,5681.18,500],["2018-04-16",5681.18,5681.18,5681.18,5681.18,0],["2018-04-17",5681.18,5681.18,5681.18,5681.18,0],["2018-04-18",6229.36,6229.36,5332.33,5332.33,200],["2018-04-19",5830.68,5830.68,5332.33,5332.33,12600],["2018-04-20",5830.68,5830.68,5830.68,5830.68,2000],["2018-04-23",5481.84,5481.84,5481.84,5481.84,100],["2018-04-24",4933.65,5132.99,4933.65,5132.99,20600],["2018-04-26",5132.99,5132.99,5132.99,5132.99,0],["2018-04-27",4634.64,4634.64,4634.64,4634.64,100],["2018-05-02",5083.16,5083.16,5083.16,5083.16,1000],["2018-05-03",5581.51,5581.51,5581.51,5581.51,100],["2018-05-04",6079.86,6129.69,5332.33,5332.33,2300],["2018-05-07",5830.68,5830.68,5830.68,5830.68,1000],["2018-05-08",6378.87,6378.87,6378.87,6378.87,3400],["2018-05-09",6877.21,6877.21,6129.69,6129.69,200],["2018-05-10",5780.85,6727.71,5780.85,6129.69,6800],["2018-05-11",5830.68,6727.71,5830.68,6727.71,2900],["2018-05-14",6329.03,6329.03,6329.03,6329.03,100],["2018-05-15",6927.05,6927.05,6927.05,6927.05,100],["2018-05-16",6329.03,6329.03,6329.03,6329.03,100],["2018-05-17",6927.05,6927.05,6927.05,6927.05,11000],["2018-05-18",6927.05,6927.05,6927.05,6927.05,0],["2018-05-21",6578.21,6578.21,6578.21,6578.21,100],["2018-05-22",6279.2,6279.2,6279.2,6279.2,100],["2018-05-23",5681.18,5681.18,5681.18,5681.18,100],["2018-05-24",5681.18,5681.18,5681.18,5681.18,0],["2018-05-25",5332.33,5332.33,5332.33,5332.33,100],["2018-05-28",5332.33,5332.33,5332.33,5332.33,0],["2018-05-29",5830.68,5830.68,5830.68,5830.68,2000],["2018-05-30",5830.68,5830.68,5830.68,5830.68,0],["2018-05-31",5282.5,5282.5,5282.5,5282.5,100],["2018-06-01",5780.85,5780.85,5780.85,5780.85,100],["2018-06-04",6329.03,6329.03,6329.03,6329.03,100],["2018-06-05",6727.71,6727.71,6727.71,6727.71,100],["2018-06-06",7176.22,7176.22,7176.22,7176.22,100],["2018-06-07",7176.22,7176.22,7176.22,7176.22,0],["2018-06-08",6478.54,7275.89,6478.54,6478.54,300],["2018-06-11",7026.72,7026.72,7026.72,7026.72,100],["2018-06-12",6378.87,7076.55,6378.87,7076.55,300],["2018-06-13",7425.4,7425.4,7425.4,7425.4,100],["2018-06-14",7425.4,7425.4,7425.4,7425.4,0],["2018-06-15",7425.4,7425.4,7425.4,7425.4,0],["2018-06-18",7425.4,7425.4,7425.4,7425.4,0],["2018-06-19",6727.71,6727.71,6727.71,6727.71,100],["2018-06-20",6129.69,6877.21,6129.69,6877.21,200],["2018-06-21",6877.21,6877.21,6877.21,6877.21,0],["2018-06-22",6877.21,6877.21,6877.21,6877.21,0],["2018-06-25",6279.2,6279.2,6279.2,6279.2,100],["2018-06-26",5930.35,5930.35,5930.35,5930.35,100],["2018-06-27",5830.68,5830.68,5830.68,5830.68,100],["2018-06-28",5980.19,6329.03,5980.19,6329.03,300],["2018-06-29",6329.03,6329.03,6329.03,6329.03,0],["2018-07-02",6329.03,6329.03,6329.03,6329.03,0],["2018-07-03",6329.03,6329.03,6329.03,6329.03,0],["2018-07-04",6329.03,6329.03,6329.03,6329.03,0],["2018-07-05",6329.03,6329.03,6329.03,6329.03,0],["2018-07-06",5731.01,5731.01,5731.01,5731.01,100],["2018-07-09",5731.01,5731.01,5731.01,5731.01,0],["2018-07-10",5731.01,5731.01,5731.01,5731.01,0],["2018-07-11",5731.01,5731.01,5731.01,5731.01,0],["2018-07-12",5731.01,5731.01,5731.01,5731.01,0],["2018-07-13",5182.83,6279.2,5182.83,6279.2,200],["2018-07-16",6279.2,6279.2,6279.2,6279.2,0],["2018-07-17",6279.2,6279.2,6279.2,6279.2,0],["2018-07-18",6279.2,6279.2,6279.2,6279.2,0],["2018-07-19",6279.2,6279.2,6279.2,6279.2,0],["2018-07-20",6279.2,6279.2,6279.2,6279.2,0],["2018-07-23",6279.2,6279.2,6279.2,6279.2,0],["2018-07-24",6279.2,6279.2,6279.2,6279.2,0],["2018-07-25",6279.2,6279.2,6279.2,6279.2,0],["2018-07-26",6279.2,6279.2,6279.2,6279.2,0],["2018-07-27",6279.2,6279.2,6279.2,6279.2,0],["2018-07-30",6578.21,6578.21,6578.21,6578.21,100],["2018-07-31",6578.21,6578.21,6578.21,6578.21,0],["2018-08-01",6578.21,6578.21,6578.21,6578.21,0],["2018-08-02",6727.71,6727.71,5980.19,5980.19,1600],["2018-08-03",5980.19,5980.19,5980.19,5980.19,0],["2018-08-06",5980.19,5980.19,5980.19,5980.19,0],["2018-08-07",5980.19,5980.19,5980.19,5980.19,0],["2018-08-08",6578.21,6578.21,5830.68,5830.68,400],["2018-08-09",5830.68,5830.68,5830.68,5830.68,0],["2018-08-10",5830.68,5830.68,5830.68,5830.68,0],["2018-08-13",5830.68,5830.68,5830.68,5830.68,0],["2018-08-14",6378.87,6378.87,6378.87,6378.87,100],["2018-08-15",6727.71,6877.21,6727.71,6877.21,3600],["2018-08-16",7176.22,7226.06,7176.22,7226.06,1200],["2018-08-17",7226.06,7226.06,7226.06,7226.06,0],["2018-08-20",7226.06,7226.06,7226.06,7226.06,0],["2018-08-21",7226.06,7226.06,7226.06,7226.06,0],["2018-08-22",7226.06,7226.06,7226.06,7226.06,700],["2018-08-23",7226.06,7226.06,7226.06,7226.06,0],["2018-08-24",7226.06,7226.06,7226.06,7226.06,0],["2018-08-27",7226.06,7226.06,7226.06,7226.06,0],["2018-08-28",7226.06,7226.06,7226.06,7226.06,0],["2018-08-29",7226.06,7226.06,7226.06,7226.06,0],["2018-08-30",7226.06,7226.06,7226.06,7226.06,0],["2018-08-31",7226.06,7226.06,7226.06,7226.06,0],["2018-09-04",7226.06,7226.06,7226.06,7226.06,0],["2018-09-05",7226.06,7226.06,7226.06,7226.06,0],["2018-09-06",7226.06,7226.06,7226.06,7226.06,0],["2018-09-07",7226.06,7226.06,7226.06,7226.06,0],["2018-09-10",6628.41,6628.41,6628.41,6628.41,100],["2018-09-11",6139.43,6139.43,6139.43,6139.43,100],["2018-09-12",6248.1,6248.1,6248.1,6248.1,200],["2018-09-13",6248.1,6248.1,6248.1,6248.1,0],["2018-09-14",6248.1,6248.1,6248.1,6248.1,0],["2018-09-17",5976.44,6248.1,5976.44,6248.1,800],["2018-09-18",6248.1,6248.1,6248.1,6248.1,0],["2018-09-19",6248.1,6248.1,6248.1,6248.1,0],["2018-09-20",6248.1,6248.1,6248.1,6248.1,0],["2018-09-21",6248.1,6248.1,6248.1,6248.1,0],["2018-09-24",5867.78,5867.78,5867.78,5867.78,100],["2018-09-25",5867.78,5867.78,5867.78,5867.78,0],["2018-09-26",5867.78,5867.78,5867.78,5867.78,0],["2018-09-27",5867.78,5867.78,5867.78,5867.78,0],["2018-09-28",5976.44,6411.09,5976.44,6411.09,2200],["2018-10-01",6411.09,6411.09,6411.09,6411.09,0],["2018-10-02",6411.09,6411.09,6411.09,6411.09,0],["2018-10-03",6411.09,6411.09,6411.09,6411.09,0],["2018-10-04",5976.44,5976.44,5976.44,5976.44,400],["2018-10-05",5976.44,5976.44,5976.44,5976.44,0],["2018-10-08",5976.44,5976.44,5976.44,5976.44,0],["2018-10-09",6248.1,6248.1,5976.44,6030.77,3300],["2018-10-10",6519.75,6628.41,6139.43,6139.43,2700],["2018-10-11",6139.43,6139.43,6139.43,6139.43,0],["2018-10-12",6737.08,6737.08,6085.1,6085.1,2200],["2018-10-15",6628.41,6628.41,6519.75,6519.75,3800],["2018-10-16",6519.75,6519.75,6519.75,6519.75,0],["2018-10-17",6519.75,6519.75,6519.75,6519.75,0],["2018-10-18",6519.75,6519.75,6519.75,6519.75,0],["2018-10-19",6030.77,6030.77,6030.77,6030.77,100],["2018-10-22",6030.77,6030.77,6030.77,6030.77,0],["2018-10-23",6030.77,6030.77,6030.77,6030.77,0],["2018-10-24",6030.77,6030.77,6030.77,6030.77,0],["2018-10-25",6030.77,6030.77,6030.77,6030.77,0],["2018-10-26",5433.13,6465.42,5433.13,6465.42,200],["2018-10-29",6085.1,6085.1,6030.77,6030.77,1100],["2018-10-30",6030.77,6030.77,6030.77,6030.77,0],["2018-10-31",6519.75,6519.75,6519.75,6519.75,100],["2018-11-01",6519.75,6519.75,6519.75,6519.75,0],["2018-11-02",6085.1,6085.1,6085.1,6085.1,100],["2018-11-05",6085.1,6085.1,6085.1,6085.1,0],["2018-11-06",6085.1,6085.1,6085.1,6085.1,0],["2018-11-07",6085.1,6085.1,6085.1,6085.1,0],["2018-11-08",6085.1,6085.1,6085.1,6085.1,0],["2018-11-09",6085.1,6085.1,6085.1,6085.1,700],["2018-11-12",6085.1,6085.1,6085.1,6085.1,0],["2018-11-13",6085.1,6085.1,6085.1,6085.1,0],["2018-11-14",6085.1,6085.1,6085.1,6085.1,0],["2018-11-15",6085.1,6085.1,6085.1,6085.1,0],["2018-11-16",6085.1,6085.1,6085.1,6085.1,0],["2018-11-19",6085.1,6085.1,6085.1,6085.1,0],["2018-11-20",6085.1,6085.1,6085.1,6085.1,0],["2018-11-21",6085.1,6085.1,6085.1,6085.1,0],["2018-11-22",6085.1,6085.1,6085.1,6085.1,0],["2018-11-23",6085.1,6085.1,6085.1,6085.1,0],["2018-11-26",6085.1,6085.1,6085.1,6085.1,0],["2018-11-27",6085.1,6085.1,6085.1,6085.1,0],["2018-11-28",6085.1,6085.1,6085.1,6085.1,0],["2018-11-29",6248.1,6248.1,6248.1,6248.1,300],["2018-11-30",6248.1,6248.1,6248.1,6248.1,0],["2018-12-03",6248.1,6248.1,6248.1,6248.1,0],["2018-12-04",6248.1,6248.1,6248.1,6248.1,0],["2018-12-05",6248.1,6248.1,6248.1,6248.1,0],["2018-12-06",6248.1,6248.1,6248.1,6248.1,0],["2018-12-07",6085.1,6085.1,6085.1,6085.1,100],["2018-12-10",6085.1,6085.1,6085.1,6085.1,0],["2018-12-11",6085.1,6085.1,6085.1,6085.1,0],["2018-12-12",6085.1,6085.1,6085.1,6085.1,0],["2018-12-13",6085.1,6085.1,6085.1,6085.1,0],["2018-12-14",6085.1,6085.1,6085.1,6085.1,0],["2018-12-17",6085.1,6085.1,6085.1,6085.1,0],["2018-12-18",6085.1,6085.1,6085.1,6085.1,0],["2018-12-19",6085.1,6085.1,6085.1,6085.1,0],["2018-12-20",5596.12,5596.12,5596.12,5596.12,300],["2018-12-21",5596.12,5596.12,5596.12,5596.12,0],["2018-12-24",5596.12,5596.12,5596.12,5596.12,0],["2018-12-25",5596.12,5596.12,5596.12,5596.12,0],["2018-12-26",5596.12,5596.12,5596.12,5596.12,0],["2018-12-27",5596.12,5596.12,5596.12,5596.12,0],["2018-12-28",5596.12,5596.12,5596.12,5596.12,0],["2019-01-02",5596.12,5596.12,5596.12,5596.12,0],["2019-01-03",5596.12,5596.12,5596.12,5596.12,0],["2019-01-04",5596.12,5596.12,5596.12,5596.12,0],["2019-01-07",5759.11,6085.1,5759.11,6085.1,1600],["2019-01-08",6085.1,6085.1,6085.1,6085.1,0],["2019-01-09",6085.1,6085.1,6085.1,6085.1,0],["2019-01-10",6085.1,6085.1,6085.1,6085.1,0],["2019-01-11",6085.1,6085.1,6085.1,6085.1,0],["2019-01-14",6193.76,6193.76,6193.76,6193.76,100],["2019-01-15",6193.76,6193.76,6193.76,6193.76,0],["2019-01-16",6193.76,6193.76,6193.76,6193.76,0],["2019-01-17",6193.76,6193.76,6193.76,6193.76,0],["2019-01-18",6193.76,6193.76,6193.76,6193.76,0],["2019-01-21",6193.76,6193.76,6193.76,6193.76,0],["2019-01-22",6193.76,6193.76,6193.76,6193.76,0],["2019-01-23",6193.76,6193.76,6193.76,6193.76,0],["2019-01-24",6193.76,6193.76,6193.76,6193.76,0],["2019-01-25",6193.76,6193.76,6193.76,6193.76,0],["2019-01-28",6193.76,6193.76,6193.76,6193.76,0],["2019-01-29",6193.76,6193.76,6193.76,6193.76,0],["2019-01-30",6193.76,6193.76,6193.76,6193.76,0],["2019-01-31",6193.76,6193.76,6193.76,6193.76,0],["2019-02-01",6193.76,6193.76,6193.76,6193.76,0],["2019-02-11",6193.76,6193.76,6193.76,6193.76,0],["2019-02-12",6193.76,6193.76,6193.76,6193.76,0],["2019-02-13",6193.76,6193.76,6193.76,6193.76,0],["2019-02-14",6248.1,6248.1,6248.1,6248.1,4000],["2019-02-15",6248.1,6248.1,6248.1,6248.1,0],["2019-02-18",6302.43,6411.09,5650.45,5976.44,1100],["2019-02-19",5976.44,5976.44,5976.44,5976.44,0],["2019-02-20",6519.75,6519.75,5596.12,5596.12,1700],["2019-02-21",5596.12,5596.12,5596.12,5596.12,0],["2019-02-22",6139.43,6139.43,6139.43,6139.43,100],["2019-02-25",6139.43,6139.43,6139.43,6139.43,0],["2019-02-26",6519.75,6519.75,6519.75,6519.75,1000],["2019-02-27",6519.75,6519.75,6519.75,6519.75,0],["2019-02-28",6519.75,6519.75,6519.75,6519.75,0],["2019-03-01",6519.75,6519.75,6519.75,6519.75,0],["2019-03-04",6519.75,6519.75,6519.75,6519.75,0],["2019-03-05",6519.75,6519.75,6519.75,6519.75,0],["2019-03-06",6519.75,6519.75,6519.75,6519.75,400],["2019-03-07",6519.75,6519.75,6519.75,6519.75,100],["2019-03-08",6519.75,6519.75,6519.75,6519.75,0],["2019-03-11",6411.09,6411.09,6411.09,6411.09,2000],["2019-03-12",6411.09,6519.75,6248.1,6248.1,3100],["2019-03-13",6248.1,6248.1,6248.1,6248.1,0],["2019-03-14",6248.1,6248.1,6248.1,6248.1,0],["2019-03-15",6248.1,6248.1,6248.1,6248.1,0],["2019-03-18",6248.1,6248.1,6248.1,6248.1,0],["2019-03-19",6411.09,6519.75,6411.09,6519.75,4100],["2019-03-20",7117.4,7117.4,6519.75,6519.75,4200],["2019-03-21",6519.75,6519.75,6519.75,6519.75,500],["2019-03-22",6519.75,6519.75,6519.75,6519.75,0],["2019-03-25",6519.75,6519.75,6519.75,6519.75,0],["2019-03-26",6519.75,6519.75,6519.75,6519.75,500],["2019-03-27",6519.75,6519.75,6519.75,6519.75,0],["2019-03-28",7171.73,7171.73,6791.41,7063.06,600],["2019-03-29",7063.06,7063.06,7063.06,7063.06,0],["2019-04-01",7063.06,7063.06,7063.06,7063.06,0],["2019-04-02",7606.38,7606.38,7606.38,7606.38,100],["2019-04-03",7117.4,7117.4,7117.4,7117.4,500],["2019-04-04",7117.4,7117.4,7117.4,7117.4,0],["2019-04-05",7117.4,7117.4,7117.4,7117.4,0],["2019-04-08",7117.4,7117.4,7117.4,7117.4,0],["2019-04-09",7117.4,7117.4,7117.4,7117.4,0],["2019-04-10",7117.4,7117.4,7117.4,7117.4,0],["2019-04-11",7117.4,7117.4,7117.4,7117.4,0],["2019-04-12",7117.4,7117.4,7117.4,7117.4,0],["2019-04-16",7117.4,7117.4,7117.4,7117.4,0],["2019-04-17",7117.4,7117.4,7117.4,7117.4,0],["2019-04-18",7117.4,7117.4,7117.4,7117.4,0],["2019-04-19",7117.4,7117.4,7117.4,7117.4,0],["2019-04-22",7117.4,7117.4,7117.4,7117.4,0],["2019-04-23",7117.4,7117.4,7117.4,7117.4,0],["2019-04-24",7117.4,7117.4,7117.4,7117.4,0],["2019-04-25",7117.4,7117.4,7117.4,7117.4,0],["2019-04-26",7117.4,7117.4,7117.4,7117.4,0],["2019-05-02",7117.4,7117.4,7117.4,7117.4,0],["2019-05-03",7117.4,7117.4,7117.4,7117.4,0],["2019-05-06",7117.4,7117.4,7117.4,7117.4,0],["2019-05-07",7117.4,7117.4,7117.4,7117.4,0],["2019-05-08",7117.4,7117.4,7117.4,7117.4,0],["2019-05-09",7117.4,7117.4,7117.4,7117.4,0],["2019-05-10",7117.4,7117.4,7117.4,7117.4,0],["2019-05-13",7117.4,7117.4,7117.4,7117.4,0],["2019-05-14",7117.4,7117.4,7117.4,7117.4,0],["2019-05-15",7117.4,7117.4,7117.4,7117.4,0],["2019-05-16",7117.4,7117.4,7117.4,7117.4,0],["2019-05-17",7117.4,7117.4,7117.4,7117.4,0],["2019-05-20",7117.4,7117.4,7117.4,7117.4,0],["2019-05-21",7117.4,7117.4,7117.4,7117.4,0],["2019-05-22",7117.4,7117.4,7117.4,7117.4,0],["2019-05-23",7117.4,7117.4,7117.4,7117.4,0],["2019-05-24",7117.4,7117.4,7117.4,7117.4,0],["2019-05-27",7117.4,7117.4,7117.4,7117.4,0],["2019-05-28",7117.4,7117.4,7117.4,7117.4,0],["2019-05-29",7117.4,7117.4,7117.4,7117.4,0],["2019-05-30",7117.4,7117.4,7117.4,7117.4,0],["2019-05-31",7117.4,7117.4,7117.4,7117.4,0],["2019-06-03",7117.4,7117.4,7117.4,7117.4,0],["2019-06-04",7280.39,7280.39,7280.39,7280.39,100],["2019-06-05",7280.39,7280.39,7280.39,7280.39,0],["2019-06-06",7280.39,7280.39,7280.39,7280.39,0],["2019-06-07",7280.39,7280.39,7280.39,7280.39,0],["2019-06-10",7280.39,7280.39,7280.39,7280.39,0],["2019-06-11",7280.39,7280.39,7280.39,7280.39,0],["2019-06-12",7280.39,7280.39,7280.39,7280.39,0],["2019-06-13",7280.39,7280.39,7280.39,7280.39,0],["2019-06-14",7280.39,7280.39,7280.39,7280.39,0],["2019-06-17",7280.39,7280.39,7280.39,7280.39,0],["2019-06-18",7280.39,7280.39,7280.39,7280.39,0],["2019-06-19",7280.39,7280.39,7280.39,7280.39,0],["2019-06-20",7280.39,7280.39,7280.39,7280.39,0],["2019-06-21",7280.39,7280.39,7280.39,7280.39,0],["2019-06-24",7280.39,7280.39,7280.39,7280.39,0],["2019-06-25",7280.39,7280.39,7280.39,7280.39,0],["2019-06-26",7280.39,7280.39,7280.39,7280.39,0],["2019-06-27",7280.39,7280.39,7280.39,7280.39,0],["2019-06-28",7280.39,7280.39,7280.39,7280.39,0],["2019-07-01",7280.39,7280.39,7280.39,7280.39,0],["2019-07-02",7280.39,7280.39,7280.39,7280.39,0],["2019-07-03",7280.39,7280.39,7280.39,7280.39,0],["2019-07-04",7280.39,7280.39,7280.39,7280.39,0],["2019-07-05",7280.39,7280.39,7280.39,7280.39,0],["2019-07-08",7280.39,7280.39,7280.39,7280.39,0],["2019-07-09",7280.39,7280.39,7280.39,7280.39,0],["2019-07-10",7280.39,7280.39,7280.39,7280.39,0],["2019-07-11",7280.39,7280.39,7280.39,7280.39,0],["2019-07-12",7280.39,7280.39,7280.39,7280.39,0],["2019-07-15",7280.39,7280.39,7280.39,7280.39,0],["2019-07-16",7280.39,7280.39,7280.39,7280.39,0],["2019-07-17",7280.39,7280.39,7280.39,7280.39,0],["2019-07-18",7280.39,7280.39,7280.39,7280.39,0],["2019-07-19",7280.39,7280.39,7280.39,7280.39,0],["2019-07-22",7280.39,7280.39,7280.39,7280.39,0],["2019-07-23",7280.39,7280.39,7280.39,7280.39,0],["2019-07-24",7280.39,7280.39,7280.39,7280.39,0],["2019-07-25",7280.39,7280.39,7280.39,7280.39,0],["2019-07-26",7280.39,7280.39,7280.39,7280.39,0],["2019-07-29",7280.39,7280.39,7280.39,7280.39,0],["2019-07-30",7280.39,7280.39,7280.39,7280.39,0],["2019-07-31",7280.39,7280.39,7280.39,7280.39,0],["2019-08-01",7280.39,7280.39,7280.39,7280.39,0],["2019-08-02",7280.39,7280.39,7280.39,7280.39,0],["2019-08-05",7280.39,7280.39,7280.39,7280.39,0],["2019-08-06",7280.39,7280.39,7280.39,7280.39,0],["2019-08-07",7280.39,7280.39,7280.39,7280.39,0],["2019-08-08",7280.39,7280.39,7280.39,7280.39,0],["2019-08-09",7280.39,7280.39,7280.39,7280.39,100],["2019-08-12",7280.39,7280.39,7280.39,7280.39,0],["2019-08-13",7334.72,7334.72,7334.72,7334.72,100],["2019-08-14",7334.72,7334.72,7334.72,7334.72,0],["2019-08-15",7280.39,7334.72,7280.39,7334.72,1700],["2019-08-16",7334.72,7334.72,7334.72,7334.72,0],["2019-08-19",7334.72,7334.72,7334.72,7334.72,0],["2019-08-20",7334.72,7334.72,7334.72,7334.72,0],["2019-08-21",7334.72,7334.72,7334.72,7334.72,0],["2019-08-22",7334.72,7334.72,7334.72,7334.72,0],["2019-08-23",6682.75,6682.75,6682.75,6682.75,500],["2019-08-26",6682.75,6682.75,6682.75,6682.75,0],["2019-08-27",6682.75,6682.75,6682.75,6682.75,0],["2019-08-28",6682.75,6682.75,6682.75,6682.75,0],["2019-08-29",6682.75,6682.75,6682.75,6682.75,0],["2019-08-30",6682.75,6682.75,6682.75,6682.75,0],["2019-09-03",6682.75,6682.75,6682.75,6682.75,0],["2019-09-04",6682.75,6682.75,6682.75,6682.75,0],["2019-09-05",6682.75,6682.75,6682.75,6682.75,0],["2019-09-06",6682.75,6682.75,6682.75,6682.75,0],["2019-09-09",6682.75,6682.75,6682.75,6682.75,0],["2019-09-10",6682.75,6682.75,6682.75,6682.75,0],["2019-09-11",6682.75,6682.75,6682.75,6682.75,0],["2019-09-12",6682.75,6682.75,6682.75,6682.75,0],["2019-09-13",6682.75,6682.75,6682.75,6682.75,0],["2019-09-16",6682.75,6682.75,6682.75,6682.75,0],["2019-09-17",6682.75,6682.75,6682.75,6682.75,0],["2019-09-18",6682.75,6682.75,6682.75,6682.75,0],["2019-09-19",6682.75,6682.75,6682.75,6682.75,0],["2019-09-20",6682.75,6682.75,6682.75,6682.75,0],["2019-09-23",6682.75,6682.75,6682.75,6682.75,0],["2019-09-24",6682.75,6682.75,6682.75,6682.75,0],["2019-09-25",7043.98,7043.98,7043.98,7043.98,100],["2019-09-26",7043.98,7043.98,7043.98,7043.98,0],["2019-09-27",7043.98,7043.98,7043.98,7043.98,0],["2019-09-30",7043.98,7043.98,7043.98,7043.98,0],["2019-10-01",7043.98,7043.98,7043.98,7043.98,0],["2019-10-02",7043.98,7043.98,7043.98,7043.98,0],["2019-10-03",7043.98,7043.98,7043.98,7043.98,0],["2019-10-04",7043.98,7043.98,7043.98,7043.98,0],["2019-10-07",7043.98,7043.98,7043.98,7043.98,0],["2019-10-08",7043.98,7043.98,7043.98,7043.98,0],["2019-10-09",7043.98,7043.98,7043.98,7043.98,0],["2019-10-10",7043.98,7043.98,7043.98,7043.98,0],["2019-10-11",7043.98,7043.98,7043.98,7043.98,0],["2019-10-14",7043.98,7043.98,7043.98,7043.98,0],["2019-10-15",7043.98,7043.98,7043.98,7043.98,0],["2019-10-16",6502.13,6502.13,6381.72,6381.72,400],["2019-10-17",6381.72,6381.72,6381.72,6381.72,0],["2019-10-18",6381.72,6381.72,6381.72,6381.72,0],["2019-10-21",6381.72,6381.72,6381.72,6381.72,0],["2019-10-22",6562.34,6803.16,6562.34,6803.16,400],["2019-10-23",6803.16,6803.16,6803.16,6803.16,0],["2019-10-24",6803.16,6803.16,6803.16,6803.16,0],["2019-10-25",6803.16,6803.16,6803.16,6803.16,0],["2019-10-28",6803.16,6803.16,6803.16,6803.16,0],["2019-10-29",6261.31,6261.31,6261.31,6261.31,100],["2019-10-30",6381.72,6381.72,6381.72,6381.72,100],["2019-10-31",6381.72,6381.72,6381.72,6381.72,0],["2019-11-01",6381.72,6381.72,6381.72,6381.72,0],["2019-11-04",6381.72,6381.72,6381.72,6381.72,0],["2019-11-05",6923.57,6923.57,6923.57,6923.57,100],["2019-11-06",6923.57,6923.57,6923.57,6923.57,0],["2019-11-07",6923.57,6923.57,6923.57,6923.57,0],["2019-11-08",6923.57,6923.57,6923.57,6923.57,0],["2019-11-11",6983.77,6983.77,6983.77,6983.77,200],["2019-11-12",6983.77,6983.77,6983.77,6983.77,0],["2019-11-13",6983.77,6983.77,6983.77,6983.77,0],["2019-11-14",6983.77,6983.77,6983.77,6983.77,0],["2019-11-15",6441.93,6441.93,6441.93,6441.93,300],["2019-11-18",6441.93,6441.93,6441.93,6441.93,0],["2019-11-19",6441.93,6441.93,6441.93,6441.93,0],["2019-11-20",6441.93,6441.93,6441.93,6441.93,0],["2019-11-21",6441.93,6441.93,6441.93,6441.93,0],["2019-11-22",6441.93,6441.93,6441.93,6441.93,0],["2019-11-25",6441.93,6441.93,6441.93,6441.93,0],["2019-11-26",6441.93,6441.93,6441.93,6441.93,0],["2019-11-27",6441.93,6441.93,6441.93,6441.93,0],["2019-11-28",6441.93,6441.93,6441.93,6441.93,0],["2019-11-29",6441.93,6441.93,6441.93,6441.93,0],["2019-12-02",6441.93,6441.93,6441.93,6441.93,0],["2019-12-03",6441.93,6441.93,6441.93,6441.93,0],["2019-12-04",6441.93,6441.93,6441.93,6441.93,0],["2019-12-05",6441.93,6441.93,6441.93,6441.93,0],["2019-12-06",6441.93,6441.93,6441.93,6441.93,0],["2019-12-09",6441.93,6441.93,6441.93,6441.93,0],["2019-12-10",6441.93,6441.93,6441.93,6441.93,0],["2019-12-11",6441.93,6441.93,6441.93,6441.93,0],["2019-12-12",6441.93,6441.93,6441.93,6441.93,0],["2019-12-13",5839.88,5839.88,5839.88,5839.88,100],["2019-12-16",5839.88,5839.88,5839.88,5839.88,0],["2019-12-17",5839.88,5839.88,5839.88,5839.88,0],["2019-12-18",5839.88,5839.88,5839.88,5839.88,0],["2019-12-19",5839.88,5839.88,5839.88,5839.88,0],["2019-12-20",5839.88,5839.88,5839.88,5839.88,0],["2019-12-23",5839.88,5839.88,5839.88,5839.88,0],["2019-12-24",5839.88,5839.88,5839.88,5839.88,0],["2019-12-25",5839.88,5839.88,5839.88,5839.88,0],["2019-12-26",5839.88,5839.88,5839.88,5839.88,0],["2019-12-27",6321.52,6321.52,6321.52,6321.52,100],["2019-12-30",6321.52,6321.52,6321.52,6321.52,0],["2019-12-31",6321.52,6321.52,6321.52,6321.52,0],["2020-01-02",6321.52,6321.52,6321.52,6321.52,0],["2020-01-03",6321.52,6321.52,6321.52,6321.52,0],["2020-01-06",6321.52,6321.52,6321.52,6321.52,0],["2020-01-07",6321.52,6321.52,6321.52,6321.52,0],["2020-01-08",6321.52,6321.52,6321.52,6321.52,0],["2020-01-09",6321.52,6321.52,6321.52,6321.52,0],["2020-01-10",6321.52,6321.52,6321.52,6321.52,0],["2020-01-13",6321.52,6321.52,6321.52,6321.52,0],["2020-01-14",6321.52,6321.52,6321.52,6321.52,0],["2020-01-15",6321.52,6321.52,6321.52,6321.52,0],["2020-01-16",6321.52,6321.52,6321.52,6321.52,0],["2020-01-17",6321.52,6321.52,6321.52,6321.52,0],["2020-01-20",6321.52,6321.52,6321.52,6321.52,0],["2020-01-21",6321.52,6321.52,6321.52,6321.52,0],["2020-01-22",6321.52,6321.52,6321.52,6321.52,0],["2020-01-30",6321.52,6321.52,6321.52,6321.52,0],["2020-01-31",6321.52,6321.52,6321.52,6321.52,0],["2020-02-03",6321.52,6321.52,6321.52,6321.52,0],["2020-02-04",6321.52,6321.52,6321.52,6321.52,0],["2020-02-05",6321.52,6321.52,6321.52,6321.52,0],["2020-02-06",6321.52,6321.52,6321.52,6321.52,0],["2020-02-07",6321.52,6321.52,6321.52,6321.52,0],["2020-02-10",6321.52,6321.52,6321.52,6321.52,0],["2020-02-11",6321.52,6321.52,6321.52,6321.52,0],["2020-02-12",6321.52,6321.52,6321.52,6321.52,0],["2020-02-13",6321.52,6321.52,6321.52,6321.52,0],["2020-02-14",6321.52,6321.52,6321.52,6321.52,0],["2020-02-17",6321.52,6321.52,6321.52,6321.52,0],["2020-02-18",6321.52,6321.52,6321.52,6321.52,0],["2020-02-19",6321.52,6321.52,6321.52,6321.52,0],["2020-02-20",6321.52,6321.52,6321.52,6321.52,0],["2020-02-21",6321.52,6321.52,6321.52,6321.52,0],["2020-02-24",6321.52,6321.52,6321.52,6321.52,0],["2020-02-25",5719.47,5719.47,5719.47,5719.47,200],["2020-02-26",6020.49,6020.49,6020.49,6020.49,1100],["2020-02-27",6020.49,6020.49,6020.49,6020.49,0],["2020-02-28",6020.49,6020.49,6020.49,6020.49,0],["2020-03-02",6321.52,6321.52,6321.52,6321.52,400],["2020-03-03",6321.52,6321.52,6321.52,6321.52,0],["2020-03-04",6321.52,6321.52,6321.52,6321.52,0],["2020-03-05",6321.52,6321.52,6321.52,6321.52,0],["2020-03-06",6321.52,6321.52,6321.52,6321.52,0],["2020-03-09",6321.52,6321.52,6321.52,6321.52,0],["2020-03-10",6321.52,6321.52,6321.52,6321.52,0],["2020-03-11",6321.52,6321.52,6321.52,6321.52,0],["2020-03-12",6321.52,6321.52,6321.52,6321.52,0],["2020-03-13",6261.31,6261.31,6261.31,6261.31,300],["2020-03-16",6261.31,6261.31,6261.31,6261.31,0],["2020-03-17",6261.31,6261.31,6261.31,6261.31,0],["2020-03-18",6261.31,6261.31,6261.31,6261.31,0],["2020-03-19",6261.31,6261.31,6261.31,6261.31,0],["2020-03-20",6261.31,6261.31,6261.31,6261.31,0],["2020-03-23",6261.31,6261.31,6261.31,6261.31,0],["2020-03-24",6261.31,6261.31,6261.31,6261.31,0],["2020-03-25",6261.31,6261.31,6261.31,6261.31,0],["2020-03-26",6261.31,6261.31,6261.31,6261.31,0],["2020-03-27",6261.31,6261.31,6261.31,6261.31,0],["2020-03-30",6261.31,6261.31,6261.31,6261.31,0],["2020-03-31",6261.31,6261.31,6261.31,6261.31,0],["2020-04-01",6261.31,6261.31,6261.31,6261.31,0],["2020-04-03",6261.31,6261.31,6261.31,6261.31,0],["2020-04-06",6261.31,6261.31,6261.31,6261.31,0],["2020-04-07",6261.31,6261.31,6261.31,6261.31,0],["2020-04-08",6261.31,6261.31,6261.31,6261.31,0],["2020-04-09",6261.31,6261.31,6261.31,6261.31,0],["2020-04-10",6261.31,6261.31,6261.31,6261.31,0],["2020-04-13",6261.31,6261.31,6261.31,6261.31,0],["2020-04-14",6261.31,6261.31,6261.31,6261.31,0],["2020-04-15",6261.31,6261.31,6261.31,6261.31,0],["2020-04-16",6261.31,6261.31,6261.31,6261.31,0],["2020-04-17",6261.31,6261.31,6261.31,6261.31,0],["2020-04-20",6261.31,6261.31,6261.31,6261.31,0],["2020-04-21",6261.31,6261.31,6261.31,6261.31,0],["2020-04-22",6261.31,6261.31,6261.31,6261.31,0],["2020-04-23",6261.31,6261.31,6261.31,6261.31,0],["2020-04-24",6261.31,6261.31,6261.31,6261.31,0],["2020-04-27",6261.31,6261.31,6261.31,6261.31,0],["2020-04-28",6261.31,6261.31,6261.31,6261.31,0],["2020-04-29",6261.31,6261.31,6261.31,6261.31,0],["2020-05-04",6261.31,6261.31,6261.31,6261.31,0],["2020-05-05",6261.31,6261.31,6261.31,6261.31,0],["2020-05-06",6261.31,6261.31,6261.31,6261.31,0],["2020-05-07",6261.31,6261.31,6261.31,6261.31,0],["2020-05-08",6261.31,6261.31,6261.31,6261.31,0],["2020-05-11",6261.31,6261.31,6261.31,6261.31,0],["2020-05-12",6261.31,6261.31,6261.31,6261.31,0],["2020-05-13",6261.31,6261.31,6261.31,6261.31,0],["2020-05-14",6261.31,6261.31,6261.31,6261.31,0],["2020-05-15",6261.31,6261.31,6261.31,6261.31,0],["2020-05-18",6261.31,6261.31,6261.31,6261.31,0],["2020-05-19",6261.31,6261.31,6261.31,6261.31,0],["2020-05-20",6261.31,6261.31,6261.31,6261.31,0],["2020-05-21",6261.31,6261.31,6261.31,6261.31,0],["2020-05-22",6261.31,6261.31,6261.31,6261.31,0],["2020-05-25",6261.31,6261.31,6261.31,6261.31,0],["2020-05-26",6261.31,6261.31,6261.31,6261.31,0],["2020-05-27",6261.31,6261.31,6261.31,6261.31,0],["2020-05-28",6863.36,6863.36,6863.36,6863.36,100],["2020-05-29",6863.36,6863.36,6863.36,6863.36,0],["2020-06-01",6863.36,6863.36,6863.36,6863.36,0],["2020-06-02",6863.36,6863.36,6863.36,6863.36,0],["2020-06-03",6863.36,6863.36,6863.36,6863.36,0],["2020-06-04",6863.36,6863.36,6863.36,6863.36,0],["2020-06-05",6863.36,6863.36,6863.36,6863.36,0],["2020-06-08",6863.36,6863.36,6863.36,6863.36,0],["2020-06-09",6863.36,6863.36,6863.36,6863.36,0],["2020-06-10",6863.36,6863.36,6863.36,6863.36,0],["2020-06-11",6863.36,6863.36,6863.36,6863.36,0],["2020-06-12",6863.36,6863.36,6863.36,6863.36,0],["2020-06-15",6863.36,6863.36,6863.36,6863.36,0],["2020-06-16",6863.36,6863.36,6863.36,6863.36,0],["2020-06-17",6863.36,6863.36,6863.36,6863.36,0],["2020-06-18",6863.36,6863.36,6863.36,6863.36,0],["2020-06-19",6863.36,6863.36,6863.36,6863.36,0],["2020-06-22",6863.36,6863.36,6863.36,6863.36,0],["2020-06-23",6863.36,6863.36,6863.36,6863.36,0],["2020-06-24",6863.36,6863.36,6863.36,6863.36,0],["2020-06-25",6742.95,7043.98,6742.95,6863.36,2200],["2020-06-26",6863.36,6863.36,6863.36,6863.36,0],["2020-06-29",6863.36,6863.36,6863.36,6863.36,0],["2020-06-30",6863.36,6863.36,6863.36,6863.36,0],["2020-07-01",6863.36,6863.36,6863.36,6863.36,0],["2020-07-02",6863.36,6863.36,6863.36,6863.36,0],["2020-07-03",6983.77,6983.77,6983.77,6983.77,100],["2020-07-06",6983.77,6983.77,6983.77,6983.77,0],["2020-07-07",7164.39,7164.39,7164.39,7164.39,100],["2020-07-08",7164.39,7164.39,7164.39,7164.39,0],["2020-07-09",7164.39,7164.39,7164.39,7164.39,0],["2020-07-10",7164.39,7164.39,7164.39,7164.39,0],["2020-07-13",7164.39,7164.39,7164.39,7164.39,0],["2020-07-14",7164.39,7164.39,7164.39,7164.39,0],["2020-07-15",7164.39,7164.39,7164.39,7164.39,0],["2020-07-16",7164.39,7164.39,7164.39,7164.39,0],["2020-07-17",7164.39,7164.39,7164.39,7164.39,0],["2020-07-20",7164.39,7164.39,7164.39,7164.39,0],["2020-07-21",7164.39,7164.39,7164.39,7164.39,0],["2020-07-22",7164.39,7164.39,7164.39,7164.39,0],["2020-07-23",7164.39,7164.39,7164.39,7164.39,0],["2020-07-24",7164.39,7164.39,7164.39,7164.39,0],["2020-07-27",7164.39,7164.39,7164.39,7164.39,0],["2020-07-28",7164.39,7164.39,7164.39,7164.39,0],["2020-07-29",7164.39,7164.39,7164.39,7164.39,0],["2020-07-30",7164.39,7164.39,7164.39,7164.39,0],["2020-07-31",7164.39,7164.39,7164.39,7164.39,0],["2020-08-03",7164.39,7164.39,7164.39,7164.39,0],["2020-08-04",7164.39,7164.39,7164.39,7164.39,0],["2020-08-05",6622.54,6622.54,6622.54,6622.54,1000],["2020-08-06",6622.54,6622.54,6622.54,6622.54,0],["2020-08-07",6622.54,6622.54,6622.54,6622.54,0],["2020-08-10",6622.54,6622.54,6622.54,6622.54,0],["2020-08-11",6622.54,6622.54,6622.54,6622.54,0],["2020-08-12",6622.54,6622.54,6622.54,6622.54,0],["2020-08-13",6622.54,6622.54,6622.54,6622.54,0],["2020-08-14",6622.54,6622.54,6622.54,6622.54,0],["2020-08-17",6622.54,6622.54,6622.54,6622.54,0],["2020-08-18",6622.54,6622.54,6622.54,6622.54,0],["2020-08-19",6622.54,6622.54,6622.54,6622.54,0],["2020-08-20",6020.49,6562.34,6020.49,6562.34,2100],["2020-08-21",6562.34,6562.34,6562.34,6562.34,0],["2020-08-24",6742.95,6742.95,6742.95,6742.95,100],["2020-08-25",6742.95,6742.95,6742.95,6742.95,0],["2020-08-26",6742.95,6742.95,6742.95,6742.95,0],["2020-08-27",6742.95,6742.95,6742.95,6742.95,0],["2020-08-28",6742.95,6742.95,6742.95,6742.95,0],["2020-08-31",6742.95,6742.95,6742.95,6742.95,0],["2020-09-01",6742.95,6742.95,6742.95,6742.95,0],["2020-09-03",6742.95,6742.95,6742.95,6742.95,0],["2020-09-04",6742.95,6742.95,6742.95,6742.95,0],["2020-09-07",6742.95,6742.95,6742.95,6742.95,0],["2020-09-08",6742.95,6742.95,6742.95,6742.95,0],["2020-09-09",6742.95,6742.95,6742.95,6742.95,0],["2020-09-10",6742.95,6742.95,6742.95,6742.95,0],["2020-09-11",6742.95,6742.95,6742.95,6742.95,0],["2020-09-14",6742.95,6742.95,6742.95,6742.95,0],["2020-09-15",6742.95,6742.95,6742.95,6742.95,0],["2020-09-16",6742.95,6742.95,6742.95,6742.95,0],["2020-09-17",6742.95,6742.95,6742.95,6742.95,0],["2020-09-18",6742.95,6742.95,6742.95,6742.95,0],["2020-09-21",6080.7,6140.9,6080.7,6080.7,1500],["2020-09-22",6441.93,6441.93,5478.65,6441.93,1500],["2020-09-23",5839.88,6381.72,5839.88,6381.72,1100],["2020-09-24",6381.72,6381.72,6381.72,6381.72,0],["2020-09-25",6381.72,6381.72,6381.72,6381.72,0],["2020-09-28",6381.72,6381.72,6381.72,6381.72,0],["2020-09-29",6381.72,6381.72,6381.72,6381.72,0],["2020-09-30",6381.72,6381.72,6381.72,6381.72,0],["2020-10-01",6381.72,6381.72,6381.72,6381.72,0],["2020-10-02",6381.72,6381.72,6381.72,6381.72,0],["2020-10-05",6381.72,6381.72,6381.72,6381.72,0],["2020-10-06",6381.72,6381.72,6381.72,6381.72,40],["2020-10-07",6381.72,6381.72,6381.72,6381.72,0],["2020-10-08",6381.72,6381.72,6381.72,6381.72,0],["2020-10-09",6381.72,6381.72,6381.72,6381.72,0],["2020-10-12",5779.67,6261.31,5779.67,6261.31,12900],["2020-10-13",6502.13,6502.13,6020.49,6020.49,700],["2020-10-14",6020.49,6020.49,6020.49,6020.49,0],["2020-10-15",6020.49,6020.49,6020.49,6020.49,0],["2020-10-16",6020.49,6020.49,6020.49,6020.49,0],["2020-10-19",6020.49,6020.49,6020.49,6020.49,0],["2020-10-20",6020.49,6020.49,6020.49,6020.49,0],["2020-10-21",6020.49,6020.49,6020.49,6020.49,0],["2020-10-22",6020.49,6020.49,6020.49,6020.49,0],["2020-10-23",6020.49,6020.49,6020.49,6020.49,0],["2020-10-26",6020.49,6020.49,6020.49,6020.49,0],["2020-10-27",5599.06,5719.47,5599.06,5719.47,400],["2020-10-28",5719.47,5719.47,5719.47,5719.47,0],["2020-10-29",5719.47,5719.47,5719.47,5719.47,0],["2020-10-30",5719.47,5719.47,5719.47,5719.47,0],["2020-11-02",5719.47,5719.47,5719.47,5719.47,0],["2020-11-03",5719.47,6140.9,5719.47,6140.9,2500],["2020-11-04",6140.9,6140.9,6140.9,6140.9,0],["2020-11-05",6140.9,6140.9,6140.9,6140.9,0],["2020-11-06",6140.9,6140.9,6140.9,6140.9,0],["2020-11-09",6140.9,6140.9,6140.9,6140.9,200],["2020-11-10",6140.9,6140.9,6020.49,6140.9,5800],["2020-11-11",6080.7,6080.7,6020.49,6080.7,7500],["2020-11-12",6020.49,6140.9,6020.49,6140.9,1400],["2020-11-13",6261.31,6321.52,6261.31,6321.52,5100],["2020-11-16",6321.52,6321.52,6321.52,6321.52,1100],["2020-11-17",6321.52,6502.13,6321.52,6502.13,2200],["2020-11-18",6502.13,6622.54,6502.13,6622.54,1100],["2020-11-19",6562.34,6562.34,6502.13,6502.13,1100],["2020-11-20",6502.13,6742.95,6502.13,6502.13,6900],["2020-11-23",6773.05,6773.05,6773.05,6773.05,200],["2020-11-24",6773.05,6773.05,6773.05,6773.05,0],["2020-11-25",6773.05,6773.05,6095.75,6163.48,2100],["2020-11-26",6163.48,6163.48,6163.48,6163.48,200],["2020-11-27",6163.48,6163.48,6163.48,6163.48,100],["2020-11-30",6163.48,6163.48,6163.48,6163.48,0],["2020-12-01",6773.05,6773.05,6569.86,6569.86,500],["2020-12-02",6434.4,6434.4,6434.4,6434.4,1100],["2020-12-03",6434.4,6434.4,6434.4,6434.4,0],["2020-12-04",6434.4,6434.4,6434.4,6434.4,500],["2020-12-07",6434.4,6434.4,6434.4,6434.4,0],["2020-12-08",6705.32,6705.32,6705.32,6705.32,200],["2020-12-09",6773.05,6773.05,6773.05,6773.05,1500],["2020-12-10",6773.05,6773.05,6773.05,6773.05,0],["2020-12-11",6773.05,6773.05,6773.05,6773.05,0],["2020-12-14",6163.48,6163.48,6095.75,6095.75,500],["2020-12-15",6705.32,6705.32,6163.48,6163.48,1200],["2020-12-16",6231.21,6705.32,6163.48,6705.32,1200],["2020-12-17",6637.59,6637.59,6637.59,6637.59,100],["2020-12-18",6637.59,6637.59,6637.59,6637.59,0],["2020-12-21",6637.59,6637.59,6637.59,6637.59,0],["2020-12-22",6637.59,6773.05,6637.59,6773.05,2000],["2020-12-23",6773.05,6773.05,6773.05,6773.05,1000],["2020-12-24",6773.05,6773.05,6773.05,6773.05,300],["2020-12-25",6976.25,6976.25,6976.25,6976.25,600],["2020-12-28",6773.05,6773.05,6773.05,6773.05,2800],["2020-12-29",6773.05,6773.05,6773.05,6773.05,300],["2020-12-30",6773.05,6773.05,6773.05,6773.05,6700],["2020-12-31",6773.05,6773.05,6773.05,6773.05,4800],["2021-01-04",6773.05,6773.05,6773.05,6773.05,7000],["2021-01-05",6773.05,6773.05,6773.05,6773.05,7000],["2021-01-06",6773.05,6773.05,6773.05,6773.05,5000],["2021-01-07",6773.05,6773.05,6773.05,6773.05,0],["2021-01-08",6773.05,6773.05,6773.05,6773.05,0],["2021-01-11",6298.94,6434.4,6298.94,6434.4,2200],["2021-01-12",6773.05,6773.05,6773.05,6773.05,700],["2021-01-13",6773.05,6773.05,6773.05,6773.05,0],["2021-01-14",6773.05,6773.05,6773.05,6773.05,200],["2021-01-15",6773.05,6773.05,6773.05,6773.05,0],["2021-01-18",6773.05,6773.05,6773.05,6773.05,800],["2021-01-19",6773.05,6773.05,6773.05,6773.05,0],["2021-01-20",6773.05,6773.05,6773.05,6773.05,0],["2021-01-21",6773.05,6773.05,6773.05,6773.05,0],["2021-01-22",6773.05,6773.05,6773.05,6773.05,0],["2021-01-25",6773.05,6773.05,6773.05,6773.05,0],["2021-01-26",6773.05,6773.05,6773.05,6773.05,0],["2021-01-27",6773.05,6773.05,6773.05,6773.05,0],["2021-01-28",6637.59,6637.59,6434.4,6434.4,2000],["2021-01-29",6434.4,6434.4,6434.4,6434.4,0],["2021-02-01",6434.4,6434.4,6434.4,6434.4,0],["2021-02-02",6434.4,6434.4,6434.4,6434.4,0],["2021-02-03",6434.4,6434.4,6434.4,6434.4,0],["2021-02-04",6434.4,6434.4,6434.4,6434.4,0],["2021-02-05",6434.4,6434.4,6434.4,6434.4,0],["2021-02-08",6434.4,6434.4,6434.4,6434.4,0],["2021-02-09",6434.4,6434.4,6434.4,6434.4,0],["2021-02-17",6434.4,6434.4,6434.4,6434.4,0],["2021-02-18",6434.4,6434.4,6434.4,6434.4,0],["2021-02-19",6502.13,6502.13,6502.13,6502.13,100],["2021-02-22",6502.13,6502.13,6502.13,6502.13,0],["2021-02-23",7111.71,7111.71,7111.71,7111.71,1200],["2021-02-24",7111.71,7111.71,7111.71,7111.71,0],["2021-02-25",7111.71,7111.71,7111.71,7111.71,0],["2021-02-26",7450.36,7450.36,7450.36,7450.36,1000],["2021-03-01",8059.93,8059.93,8059.93,8059.93,100],["2021-03-02",8127.66,8127.66,8127.66,8127.66,1200],["2021-03-03",8127.66,8127.66,8127.66,8127.66,0],["2021-03-04",7518.09,8737.24,7518.09,8737.24,500],["2021-03-05",7924.47,7924.47,7924.47,7924.47,1200],["2021-03-08",7992.2,7992.2,7789.01,7789.01,2200],["2021-03-09",7789.01,7789.01,7789.01,7789.01,0],["2021-03-10",7789.01,7789.01,7789.01,7789.01,0],["2021-03-11",7789.01,7789.01,7789.01,7789.01,0],["2021-03-12",7111.71,7111.71,7111.71,7111.71,300],["2021-03-15",7111.71,7179.44,7111.71,7179.44,1400],["2021-03-16",7179.44,7179.44,7179.44,7179.44,0],["2021-03-17",7111.71,7111.71,6976.25,6976.25,1050],["2021-03-18",6976.25,6976.25,6976.25,6976.25,0],["2021-03-19",6976.25,6976.25,6976.25,6976.25,0],["2021-03-22",6976.25,6976.25,6976.25,6976.25,0],["2021-03-23",7111.71,7111.71,7111.71,7111.71,400],["2021-03-24",7111.71,7111.71,7111.71,7111.71,400],["2021-03-25",7585.82,7585.82,7585.82,7585.82,100],["2021-03-26",7924.47,7924.47,7924.47,7924.47,100],["2021-03-29",7721.28,7924.47,7721.28,7924.47,3200],["2021-03-30",7924.47,7924.47,7924.47,7924.47,0],["2021-03-31",7314.9,8127.66,7179.44,8127.66,5700],["2021-04-01",7721.28,7721.28,7721.28,7721.28,2600],["2021-04-02",7585.82,7721.28,7585.82,7721.28,1000],["2021-04-05",7721.28,7721.28,7721.28,7721.28,0],["2021-04-06",7721.28,7721.28,7721.28,7721.28,2700],["2021-04-07",7721.28,8127.66,7721.28,8127.66,36000],["2021-04-08",7992.2,8195.39,7721.28,7721.28,2700],["2021-04-09",7721.28,7721.28,7721.28,7721.28,900],["2021-04-12",7856.74,7856.74,7856.74,7856.74,420],["2021-04-13",8398.59,8601.78,8398.59,8601.78,24300],["2021-04-14",9414.54,9414.54,9279.08,9414.54,40800],["2021-04-15",10295.04,10295.04,9414.54,10159.58,7600],["2021-04-16",10024.12,10159.58,9143.62,9820.93,12500],["2021-04-19",8872.7,9753.2,8872.7,9346.81,5800],["2021-04-20",9279.08,9279.08,8534.05,9143.62,20000],["2021-04-22",8737.24,8804.97,8737.24,8737.24,4000],["2021-04-23",8669.51,8804.97,8601.78,8737.24,2100],["2021-04-26",8601.78,8804.97,8330.86,8804.97,5000],["2021-04-27",8804.97,9075.89,8534.05,9075.89,2600],["2021-04-28",8804.97,8804.97,8804.97,8804.97,1300],["2021-04-29",8804.97,8804.97,8804.97,8804.97,200],["2021-05-04",8263.13,8737.24,8263.13,8737.24,4100],["2021-05-05",8466.32,8737.24,8466.32,8737.24,800],["2021-05-06",8737.24,8737.24,8737.24,8737.24,0],["2021-05-07",8263.13,8398.59,8263.13,8398.59,500],["2021-05-10",8195.39,8398.59,7992.2,8398.59,6900],["2021-05-11",8127.66,8330.86,7992.2,8330.86,4100],["2021-05-12",8330.86,8330.86,8330.86,8330.86,0],["2021-05-13",8330.86,8330.86,8059.93,8059.93,6200],["2021-05-14",8059.93,8330.86,8059.93,8195.39,4400],["2021-05-17",8195.39,8195.39,7856.74,7856.74,2100],["2021-05-18",7924.47,8127.66,7924.47,8127.66,400],["2021-05-19",7518.09,7518.09,7518.09,7518.09,200],["2021-05-20",8059.93,8059.93,7585.82,7721.28,3600],["2021-05-21",7992.2,7992.2,7992.2,7992.2,100],["2021-05-24",8059.93,8127.66,8059.93,8127.66,300],["2021-05-25",8127.66,8127.66,8127.66,8127.66,0],["2021-05-26",8127.66,8127.66,8127.66,8127.66,0],["2021-05-27",8059.93,8059.93,8059.93,8059.93,100],["2021-05-28",8059.93,8059.93,8059.93,8059.93,0],["2021-05-31",8059.93,8059.93,8059.93,8059.93,100],["2021-06-01",8059.93,8059.93,8059.93,8059.93,0],["2021-06-02",7585.82,7992.2,7518.09,7992.2,2500],["2021-06-03",7585.82,8195.39,7585.82,8195.39,9300],["2021-06-04",8195.39,8195.39,8195.39,8195.39,0],["2021-06-07",8195.39,8195.39,8195.39,8195.39,0],["2021-06-08",7721.28,8059.93,7721.28,8059.93,1100],["2021-06-09",7992.2,7992.2,7992.2,7992.2,1000],["2021-06-10",7992.2,7992.2,7992.2,7992.2,0],["2021-06-11",8263.13,8263.13,8263.13,8263.13,100],["2021-06-14",7789.01,8195.39,7721.28,8195.39,1400],["2021-06-15",7721.28,8059.93,7721.28,8059.93,2000],["2021-06-16",7721.28,8059.93,7721.28,8059.93,1300],["2021-06-17",8263.13,8263.13,8263.13,8263.13,100],["2021-06-18",8195.39,8195.39,8195.39,8195.39,400],["2021-06-21",8195.39,8195.39,8195.39,8195.39,200],["2021-06-22",8195.39,8466.32,8195.39,8195.39,5600],["2021-06-23",8466.32,9008.16,8466.32,9008.16,4600],["2021-06-24",9008.16,9008.16,9008.16,9008.16,0],["2021-06-25",9482.27,9482.27,9482.27,9482.27,100],["2021-06-28",8872.7,8872.7,8534.05,8669.51,1800],["2021-06-29",8669.51,8669.51,8669.51,8669.51,0],["2021-06-30",9143.62,9143.62,9143.62,9143.62,100],["2021-07-01",8398.59,8940.43,8398.59,8940.43,1900],["2021-07-02",8940.43,8940.43,8940.43,8940.43,0],["2021-07-05",8940.43,8940.43,8940.43,8940.43,0],["2021-07-06",8940.43,8940.43,8940.43,8940.43,0],["2021-07-07",8940.43,8940.43,8940.43,8940.43,100],["2021-07-08",8940.43,8940.43,8940.43,8940.43,0],["2021-07-09",8940.43,8940.43,8940.43,8940.43,0],["2021-07-12",8940.43,8940.43,8940.43,8940.43,0],["2021-07-13",8940.43,8940.43,8940.43,8940.43,0],["2021-07-14",8940.43,8940.43,8940.43,8940.43,0],["2021-07-15",9143.62,9143.62,9143.62,9143.62,100],["2021-07-16",9143.62,9143.62,9143.62,9143.62,0],["2021-07-19",9143.62,9143.62,9143.62,9143.62,0],["2021-07-20",8263.13,9075.89,8263.13,8940.43,900],["2021-07-21",8940.43,9075.89,8940.43,9075.89,400],["2021-07-22",8263.13,8804.97,8195.39,8804.97,3400],["2021-07-23",8804.97,8804.97,8804.97,8804.97,0],["2021-07-26",8534.05,8872.7,8534.05,8872.7,600],["2021-07-27",8330.86,8804.97,8263.13,8804.97,3400],["2021-07-28",8330.86,8669.51,8330.86,8669.51,500],["2021-07-29",8263.13,8263.13,8263.13,8263.13,300],["2021-07-30",8263.13,8601.78,8263.13,8534.05,900],["2021-08-02",8534.05,8601.78,8534.05,8601.78,1600],["2021-08-03",8601.78,8601.78,8601.78,8601.78,0],["2021-08-04",8601.78,8601.78,8601.78,8601.78,0],["2021-08-05",8263.13,8263.13,8127.66,8127.66,1500],["2021-08-06",8195.39,8737.24,8195.39,8737.24,6200],["2021-08-09",8466.32,8804.97,8466.32,8804.97,2600],["2021-08-10",8804.97,8804.97,8804.97,8804.97,0],["2021-08-11",8534.05,8669.51,8263.13,8669.51,2200],["2021-08-12",8330.86,8330.86,8263.13,8263.13,1000],["2021-08-13",8669.51,8669.51,8669.51,8669.51,100],["2021-08-16",8669.51,9482.27,8669.51,9482.27,34000],["2021-08-17",9550.01,10362.77,9550.01,10159.58,14500],["2021-08-18",10159.58,10159.58,10159.58,10159.58,0],["2021-08-19",9550.01,10159.58,9414.54,10159.58,5600],["2021-08-20",9956.39,9956.39,9482.27,9482.27,9400],["2021-08-23",9482.27,9617.74,9075.89,9482.27,5700],["2021-08-24",9334.11,9334.11,8889.63,8963.71,4700],["2021-08-25",8222.91,8296.99,8222.91,8296.99,2800],["2021-08-26",8371.07,8667.39,8371.07,8667.39,400],["2021-08-27",8667.39,8667.39,8593.31,8593.31,4800],["2021-08-30",8593.31,8815.55,8593.31,8815.55,2800],["2021-08-31",8815.55,8815.55,8815.55,8815.55,700],["2021-09-01",9334.11,9334.11,8889.63,8963.71,800],["2021-09-06",8963.71,9334.11,8889.63,9334.11,1200],["2021-09-07",9111.87,9408.19,9037.79,9408.19,1800],["2021-09-08",9037.79,9037.79,9037.79,9037.79,100],["2021-09-09",9037.79,9037.79,8889.63,8889.63,1500],["2021-09-10",9037.79,9037.79,9037.79,9037.79,500],["2021-09-13",9037.79,9037.79,9037.79,9037.79,800],["2021-09-14",9037.79,9037.79,9037.79,9037.79,0],["2021-09-15",9037.79,9260.03,8889.63,9260.03,900],["2021-09-16",9260.03,9260.03,9260.03,9260.03,600],["2021-09-17",9260.03,9334.11,9260.03,9334.11,500],["2021-09-20",9334.11,9482.27,9334.11,9482.27,900],["2021-09-21",9482.27,9630.44,9482.27,9630.44,200],["2021-09-22",9260.03,9630.44,9260.03,9630.44,200],["2021-09-23",9260.03,9852.68,9260.03,9852.68,1600],["2021-09-24",9852.68,9852.68,9852.68,9852.68,0],["2021-09-27",9852.68,9852.68,9334.11,9704.52,3400],["2021-09-28",9704.52,9704.52,9704.52,9704.52,0],["2021-09-29",9704.52,9704.52,9704.52,9704.52,0],["2021-09-30",9704.52,9704.52,9704.52,9704.52,0],["2021-10-01",9704.52,9704.52,9704.52,9704.52,0],["2021-10-04",9630.44,9630.44,9630.44,9630.44,400],["2021-10-05",9334.11,9334.11,9185.95,9185.95,500],["2021-10-06",9185.95,9556.36,9185.95,9556.36,2700],["2021-10-07",9556.36,9556.36,9185.95,9482.27,400],["2021-10-08",9260.03,9260.03,9037.79,9037.79,700],["2021-10-11",9334.11,9334.11,9334.11,9334.11,1000],["2021-10-12",9111.87,9334.11,9111.87,9334.11,600],["2021-10-13",9408.19,9926.76,9334.11,9926.76,16100],["2021-10-14",9926.76,9926.76,9926.76,9926.76,0],["2021-10-15",9926.76,9926.76,9926.76,9926.76,5400],["2021-10-18",9037.79,9926.76,9037.79,9852.68,4400],["2021-10-19",9185.95,9630.44,9185.95,9630.44,200],["2021-10-20",9630.44,9630.44,9630.44,9630.44,3100],["2021-10-21",9704.52,9778.6,9630.44,9630.44,5200],["2021-10-22",9334.11,9778.6,9334.11,9778.6,3000],["2021-10-25",9778.6,10149.0,9630.44,9778.6,10100],["2021-10-26",9778.6,9926.76,9778.6,9778.6,4900],["2021-10-27",9778.6,9778.6,9778.6,9778.6,1500],["2021-10-28",10223.08,10741.64,10223.08,10741.64,50500],["2021-10-29",11778.76,11778.76,11704.68,11778.76,26800],["2021-11-01",12815.89,12889.97,12593.65,12889.97,12100],["2021-11-02",13482.61,14149.33,13334.45,14149.33,58200],["2021-11-03",13334.45,14075.25,13334.45,13482.61,22200],["2021-11-04",13334.45,14075.25,13334.45,13927.09,6500],["2021-11-05",13630.77,13630.77,12593.65,13556.69,7500],["2021-11-08",13556.69,14890.13,13038.13,14890.13,37800],["2021-11-09",16297.66,16371.74,16223.58,16223.58,16500],["2021-11-10",16445.82,17779.27,16445.82,17779.27,25100],["2021-11-11",17779.27,18445.99,16001.34,18445.99,14200],["2021-11-12",17779.27,17779.27,16668.06,17705.18,5600],["2021-11-15",17705.18,17705.18,16001.34,16001.34,28900],["2021-11-16",16001.34,16223.58,14445.65,15408.7,9700],["2021-11-17",15556.86,15556.86,14149.33,14816.05,7500],["2021-11-18",14223.41,16297.66,14075.25,16001.34,14900],["2021-11-19",14445.65,15482.78,14445.65,14445.65,8700],["2021-11-22",13260.37,13334.45,13038.13,13038.13,16200],["2021-11-23",11926.92,12964.05,11778.76,12964.05,23300],["2021-11-24",12223.24,12223.24,11704.68,11704.68,20000],["2021-11-25",12445.49,12815.89,11334.28,11334.28,18300],["2021-11-26",12445.49,12445.49,11186.12,11186.12,42800],["2021-11-29",12075.08,12297.33,12075.08,12297.33,14100],["2021-11-30",12889.97,13482.61,12593.65,13482.61,13500],["2021-12-01",13334.45,13334.45,12149.16,12964.05,6400],["2021-12-02",12741.81,12741.81,11852.84,12667.73,7800],["2021-12-03",12667.73,12667.73,11852.84,12519.57,5600],["2021-12-06",11408.36,12149.16,11334.28,12149.16,27100],["2021-12-07",11112.04,12149.16,11112.04,12075.08,9000],["2021-12-08",12001.0,12001.0,11334.28,11926.92,6200],["2021-12-09",10741.64,11778.76,10741.64,11630.6,3200],["2021-12-10",11037.96,12297.33,11037.96,12297.33,15800],["2021-12-13",12223.24,12223.24,11852.84,12223.24,8400],["2021-12-14",11630.6,12223.24,11630.6,11852.84,4000],["2021-12-15",11852.84,12593.65,11852.84,12445.49,8800],["2021-12-16",12297.33,13630.77,12297.33,13630.77,17700],["2021-12-17",13408.53,13408.53,13260.37,13408.53,9900],["2021-12-20",13704.85,13704.85,12593.65,13334.45,10100],["2021-12-21",13112.21,13334.45,13112.21,13334.45,700],["2021-12-22",13704.85,13704.85,13630.77,13630.77,300],["2021-12-23",13704.85,13704.85,12297.33,13334.45,3600],["2021-12-24",13334.45,13334.45,13334.45,13334.45,300],["2021-12-27",13927.09,14667.89,13260.37,14667.89,53700],["2021-12-28",14741.97,14741.97,14075.25,14445.65,12600],["2021-12-29",14075.25,14371.57,13778.93,14371.57,3400],["2021-12-30",13704.85,13704.85,13630.77,13704.85,1700],["2021-12-31",12445.49,14001.17,12445.49,13778.93,2200],["2022-01-04",12889.97,12889.97,12889.97,12889.97,1000],["2022-01-05",13334.45,13334.45,12371.41,13334.45,1800],["2022-01-06",12741.81,13260.37,12741.81,13038.13,7400],["2022-01-07",12149.16,13334.45,11926.92,13038.13,23700],["2022-01-10",12964.05,14297.49,12964.05,14297.49,40900],["2022-01-11",14297.49,15705.02,14297.49,15705.02,29700],["2022-01-12",16964.38,17260.7,14223.41,17186.62,57700],["2022-01-13",16890.3,16890.3,15482.78,15482.78,32300],["2022-01-14",15482.78,15853.18,15482.78,15853.18,8100],["2022-01-17",15853.18,15927.26,14445.65,15853.18,17200],["2022-01-18",15853.18,15853.18,14445.65,15630.94,5500],["2022-01-19",14297.49,14816.05,14297.49,14816.05,2200],["2022-01-20",14964.21,15556.86,14964.21,15556.86,8800],["2022-01-21",15556.86,15556.86,14816.05,14816.05,5900],["2022-01-24",14816.05,14816.05,13408.53,14741.97,4100],["2022-01-25",13482.61,14890.13,13482.61,14890.13,2100],["2022-01-26",13778.93,13778.93,13778.93,13778.93,200],["2022-01-27",13778.93,14816.05,13778.93,14075.25,2600],["2022-01-28",13482.61,14075.25,12964.05,12964.05,7900],["2022-02-07",13704.85,13704.85,13704.85,13704.85,300],["2022-02-08",15038.3,15038.3,12593.65,14667.89,2700],["2022-02-09",14667.89,14667.89,14667.89,14667.89,0],["2022-02-10",13704.85,14816.05,13704.85,14816.05,8400],["2022-02-11",14001.17,14001.17,13853.01,13853.01,1500],["2022-02-14",13927.09,14297.49,12741.81,12889.97,6300],["2022-02-15",14075.25,14075.25,14075.25,14075.25,200],["2022-02-16",14075.25,14075.25,14075.25,14075.25,0],["2022-02-17",14075.25,14075.25,14075.25,14075.25,1900],["2022-02-18",12815.89,14223.41,12815.89,14075.25,2200],["2022-02-21",14816.05,14816.05,14816.05,14816.05,11300],["2022-02-22",14816.05,14816.05,14816.05,14816.05,6600],["2022-02-23",14816.05,16297.66,14816.05,15927.26,29400],["2022-02-24",15927.26,16964.38,14964.21,15927.26,24100],["2022-02-25",15927.26,15927.26,15927.26,15927.26,0],["2022-02-28",14593.81,14593.81,14593.81,14593.81,2000],["2022-03-01",14667.89,14667.89,14593.81,14593.81,500],["2022-03-02",14593.81,14593.81,14593.81,14593.81,0],["2022-03-03",14445.65,14445.65,14445.65,14445.65,1000],["2022-03-04",15705.02,15853.18,15705.02,15853.18,39200],["2022-03-07",17408.86,17408.86,17038.46,17408.86,57200],["2022-03-08",19112.71,19112.71,19112.71,19112.71,58900],["2022-03-09",20964.72,20964.72,18594.15,19112.71,39000],["2022-03-10",20668.4,20964.72,18594.15,19112.71,47700],["2022-03-11",19112.71,19112.71,17779.27,18149.67,9400],["2022-03-14",18223.75,18223.75,17038.46,17038.46,17800],["2022-03-15",17038.46,18520.07,17038.46,17408.86,10400],["2022-03-16",17482.94,18223.75,17334.78,18223.75,10700],["2022-03-17",18223.75,18520.07,18223.75,18223.75,8300],["2022-03-18",18223.75,19927.59,18223.75,19631.27,6320],["2022-03-21",19631.27,19631.27,19260.87,19409.03,10000],["2022-03-22",18520.07,19557.19,18520.07,18594.15,6600],["2022-03-23",18594.15,19260.87,18445.99,18445.99,8400],["2022-03-24",18149.67,19186.79,17408.86,18001.51,13800],["2022-03-25",18075.59,18816.39,18075.59,18520.07,4000],["2022-03-28",18520.07,18520.07,17408.86,17408.86,7300],["2022-03-29",17482.94,18371.91,17038.46,17038.46,10800],["2022-03-30",17038.46,17334.78,17038.46,17260.7,7200],["2022-03-31",17705.18,18001.51,17112.54,17853.35,3600],["2022-04-01",17112.54,17408.86,16297.66,17334.78,5100],["2022-04-04",17334.78,17408.86,16001.34,16001.34,5300],["2022-04-05",16964.38,17408.86,16964.38,17334.78,2000],["2022-04-06",17260.7,17482.94,17038.46,17408.86,3200],["2022-04-07",17186.62,17186.62,16593.98,16593.98,3000],["2022-04-08",17186.62,17186.62,16297.66,16964.38,800],["2022-04-12",16297.66,16297.66,15334.62,15334.62,10900],["2022-04-13",15556.86,16445.82,15186.46,15556.86,7000],["2022-04-14",16223.58,16223.58,16001.34,16001.34,1400],["2022-04-15",15779.1,15779.1,15186.46,15260.54,11800],["2022-04-18",15260.54,15705.02,14816.05,15556.86,10800],["2022-04-19",14964.21,15556.86,14816.05,15112.38,4300],["2022-04-20",14816.05,14816.05,13704.85,14667.89,6800],["2022-04-21",13334.45,14149.33,13260.37,13260.37,8100],["2022-04-22",12001.0,14297.49,12001.0,13482.61,8400],["2022-04-25",12371.41,13927.09,12149.16,12149.16,2000],["2022-04-26",10963.88,13186.29,10963.88,12889.97,2900],["2022-04-27",12889.97,12889.97,12889.97,12889.97,0],["2022-04-28",12593.65,13334.45,12223.24,13334.45,4200],["2022-04-29",13704.85,13704.85,12149.16,13408.53,1600],["2022-05-04",13778.93,13778.93,13778.93,13778.93,1900],["2022-05-05",14964.21,14964.21,12593.65,12815.89,2000],["2022-05-06",13927.09,13927.09,12889.97,13927.09,8100],["2022-05-09",12889.97,13927.09,12593.65,12593.65,24200],["2022-05-10",12593.65,12964.05,12593.65,12593.65,4600],["2022-05-11",12593.65,12593.65,12593.65,12593.65,1500],["2022-05-12",12593.65,12593.65,12593.65,12593.65,0],["2022-05-13",12593.65,12593.65,12593.65,12593.65,200],["2022-05-16",12593.65,12593.65,12593.65,12593.65,0],["2022-05-17",13334.45,13778.93,12741.81,12964.05,10800],["2022-05-18",12964.05,12964.05,12964.05,12964.05,0],["2022-05-19",12297.33,12815.89,12297.33,12815.89,600],["2022-05-20",13408.53,13408.53,13408.53,13408.53,100],["2022-05-23",12297.33,13038.13,12297.33,13038.13,300],["2022-05-24",11926.92,13186.29,11852.84,12815.89,7500],["2022-05-25",13260.37,13260.37,11852.84,13112.21,400],["2022-05-26",13927.09,13927.09,13927.09,13927.09,100],["2022-05-27",13927.09,13927.09,13927.09,13927.09,0],["2022-05-30",14667.89,14667.89,12593.65,14149.33,300],["2022-05-31",14149.33,14149.33,14149.33,14149.33,0],["2022-06-01",12741.81,13927.09,12741.81,12741.81,5400],["2022-06-02",12593.65,13260.37,12593.65,12964.05,1200],["2022-06-03",12593.65,13186.29,12593.65,13186.29,1100],["2022-06-06",14371.57,14371.57,12223.24,13112.21,2100],["2022-06-07",12001.0,13038.13,11926.92,13038.13,6400],["2022-06-08",13927.09,13927.09,13927.09,13927.09,100],["2022-06-09",13556.69,13556.69,12593.65,13408.53,1800],["2022-06-10",12223.24,12445.49,12149.16,12445.49,3600],["2022-06-13",12445.49,12445.49,12445.49,12445.49,0],["2022-06-14",11852.84,12001.0,11260.2,11260.2,15100],["2022-06-15",10963.88,11704.68,10371.24,11704.68,2600],["2022-06-16",10741.64,11260.2,10741.64,11260.2,200],["2022-06-17",11260.2,11260.2,11260.2,11260.2,0],["2022-06-20",10149.0,11852.84,10149.0,11112.04,2500],["2022-06-21",10445.32,11037.96,10000.84,10963.88,2200],["2022-06-22",9926.76,10741.64,9926.76,10741.64,7200],["2022-06-23",11482.44,11482.44,11482.44,11482.44,100],["2022-06-24",11482.44,11482.44,11482.44,11482.44,100],["2022-06-27",11482.44,11482.44,11482.44,11482.44,0],["2022-06-28",11482.44,11482.44,11482.44,11482.44,0],["2022-06-29",10445.32,11704.68,10371.24,10445.32,2300],["2022-06-30",9926.76,10667.56,9408.19,10297.16,18500],["2022-07-01",10297.16,10963.88,10297.16,10963.88,200],["2022-07-04",10963.88,10963.88,10963.88,10963.88,0],["2022-07-05",10371.24,10371.24,9926.76,10371.24,600],["2022-07-06",10371.24,10371.24,10371.24,10371.24,0],["2022-07-07",10371.24,10371.24,10371.24,10371.24,0],["2022-07-08",10371.24,10371.24,10371.24,10371.24,0],["2022-07-11",10371.24,10371.24,10371.24,10371.24,0],["2022-07-12",10297.16,10297.16,10297.16,10297.16,200],["2022-07-13",10297.16,10297.16,10297.16,10297.16,0],["2022-07-14",10297.16,10297.16,10297.16,10297.16,0],["2022-07-15",10297.16,10297.16,10297.16,10297.16,0],["2022-07-18",10223.08,10223.08,9482.27,10149.0,4300],["2022-07-19",10149.0,10149.0,10149.0,10149.0,0],["2022-07-20",9482.27,10149.0,9334.11,9630.44,4200],["2022-07-21",10297.16,10593.48,9852.68,10593.48,9300],["2022-07-22",10593.48,11037.96,10371.24,10371.24,2600],["2022-07-25",10741.64,11112.04,10741.64,11112.04,2300],["2022-07-26",11704.68,11778.76,10963.88,11778.76,4000],["2022-07-27",11186.12,11852.84,11186.12,11852.84,6300],["2022-07-28",11852.84,11852.84,11852.84,11852.84,0],["2022-07-29",11852.84,11852.84,11852.84,11852.84,0],["2022-08-01",11852.84,11852.84,11852.84,11852.84,0],["2022-08-02",11186.12,11186.12,11112.04,11112.04,600],["2022-08-03",10519.4,11260.2,10519.4,11260.2,200],["2022-08-04",10889.8,11334.28,10889.8,11334.28,200],["2022-08-05",11112.04,11112.04,10815.72,11112.04,4400],["2022-08-08",11186.12,11186.12,11186.12,11186.12,1500],["2022-08-09",10519.4,11482.44,10519.4,11186.12,6300],["2022-08-10",11186.12,11186.12,11112.04,11112.04,1300],["2022-08-11",11482.44,11482.44,10741.64,11334.28,3900],["2022-08-12",11852.84,11852.84,11334.28,11334.28,1200],["2022-08-15",11334.28,11334.28,11334.28,11334.28,0],["2022-08-16",11334.28,11334.28,11334.28,11334.28,0],["2022-08-17",10741.64,11408.36,10741.64,11408.36,1200],["2022-08-18",11408.36,11408.36,11408.36,11408.36,0],["2022-08-19",11778.76,11778.76,11778.76,11778.76,100],["2022-08-22",11112.04,12149.16,11112.04,12149.16,1600],["2022-08-23",12149.16,12149.16,12149.16,12149.16,0],["2022-08-24",12149.16,12149.16,12149.16,12149.16,0],["2022-08-25",11334.28,11334.28,11112.04,11186.12,3300],["2022-08-26",11186.12,11186.12,11186.12,11186.12,0],["2022-08-29",11482.44,11482.44,11112.04,11112.04,6000],["2022-08-30",11112.04,11112.04,11112.04,11112.04,3300],["2022-08-31",11408.36,12223.24,11408.36,12223.24,300],["2022-09-05",12223.24,12223.24,12223.24,12223.24,0],["2022-09-06",12223.24,12223.24,12223.24,12223.24,0],["2022-09-07",12223.24,12223.24,12223.24,12223.24,0],["2022-09-08",12223.24,12223.24,12223.24,12223.24,0],["2022-09-09",12223.24,12223.24,12223.24,12223.24,0],["2022-09-12",11408.36,11408.36,11037.96,11037.96,3300],["2022-09-13",10593.48,11408.36,10593.48,11408.36,3300],["2022-09-14",11408.36,11408.36,11408.36,11408.36,0],["2022-09-15",10741.64,10963.88,10445.32,10963.88,1800],["2022-09-16",11408.36,11408.36,11408.36,11408.36,100],["2022-09-19",11408.36,11408.36,11408.36,11408.36,0],["2022-09-20",11408.36,11408.36,11408.36,11408.36,0],["2022-09-21",11408.36,11408.36,11408.36,11408.36,0],["2022-09-22",11408.36,11408.36,11408.36,11408.36,0],["2022-09-23",11408.36,11408.36,11408.36,11408.36,0],["2022-09-26",10371.24,11408.36,10371.24,11408.36,1100],["2022-09-27",11630.6,11630.6,10297.16,10297.16,200],["2022-09-28",10741.64,10741.64,10297.16,10741.64,400],["2022-09-29",11556.52,11556.52,10371.24,11408.36,400],["2022-09-30",10297.16,11334.28,10297.16,11037.96,1000],["2022-10-03",11408.36,11408.36,11408.36,11408.36,100],["2022-10-04",11408.36,11408.36,11408.36,11408.36,0],["2022-10-05",11408.36,11408.36,11408.36,11408.36,0],["2022-10-06",10297.16,10297.16,10297.16,10297.16,1500],["2022-10-07",10963.88,10963.88,9334.11,10889.8,1600],["2022-10-10",10889.8,10889.8,10889.8,10889.8,0],["2022-10-11",10815.72,10815.72,10815.72,10815.72,7000],["2022-10-12",11482.44,11482.44,11482.44,11482.44,100],["2022-10-13",11482.44,11482.44,11482.44,11482.44,0],["2022-10-14",11482.44,11482.44,11482.44,11482.44,0],["2022-10-17",12445.49,12445.49,12445.49,12445.49,100],["2022-10-18",12445.49,12445.49,12445.49,12445.49,0],["2022-10-19",13260.37,13260.37,13260.37,13260.37,100],["2022-10-20",13260.37,13260.37,13260.37,13260.37,0],["2022-10-21",13260.37,13260.37,13260.37,13260.37,0],["2022-10-24",13260.37,13260.37,13260.37,13260.37,0],["2022-10-25",13260.37,13260.37,13260.37,13260.37,0],["2022-10-26",13260.37,13260.37,13260.37,13260.37,0],["2022-10-27",13260.37,13260.37,13260.37,13260.37,0],["2022-10-28",13260.37,13260.37,13260.37,13260.37,0],["2022-10-31",13260.37,13260.37,13260.37,13260.37,0],["2022-11-01",13260.37,13260.37,13260.37,13260.37,0],["2022-11-02",12001.0,12001.0,12001.0,12001.0,1000],["2022-11-03",10815.72,11852.84,10815.72,11852.84,400],["2022-11-04",11852.84,11852.84,11852.84,11852.84,0],["2022-11-07",11852.84,11852.84,11852.84,11852.84,0],["2022-11-08",11852.84,11852.84,11852.84,11852.84,0],["2022-11-09",11852.84,11852.84,11852.84,11852.84,0],["2022-11-10",11852.84,11852.84,11852.84,11852.84,0],["2022-11-11",11852.84,11852.84,11852.84,11852.84,0],["2022-11-14",11852.84,11852.84,11852.84,11852.84,0],["2022-11-15",11852.84,11852.84,11852.84,11852.84,0],["2022-11-16",11852.84,11852.84,11852.84,11852.84,0],["2022-11-17",11852.84,11852.84,11852.84,11852.84,0],["2022-11-18",11852.84,11852.84,11852.84,11852.84,0],["2022-11-21",11852.84,11852.84,11852.84,11852.84,0],["2022-11-22",10667.56,10667.56,10667.56,10667.56,100],["2022-11-23",9630.44,10223.08,9630.44,9630.44,1300],["2022-11-24",8667.39,9482.27,8667.39,8667.39,9600],["2022-11-25",8222.91,8889.63,8222.91,8222.91,2000],["2022-11-28",8222.91,8815.55,8222.91,8667.39,400],["2022-11-29",9334.11,9334.11,8148.83,8222.91,1000],["2022-11-30",8593.31,8593.31,8593.31,8593.31,600],["2022-12-01",8815.55,8889.63,8148.83,8741.47,1200],["2022-12-02",8148.83,8889.63,8148.83,8889.63,1600],["2022-12-05",9260.03,9260.03,9260.03,9260.03,100],["2022-12-06",9482.27,9482.27,9482.27,9482.27,100],["2022-12-07",8815.55,9482.27,8593.31,9482.27,3100],["2022-12-08",9482.27,9482.27,9482.27,9482.27,0],["2022-12-09",9482.27,9482.27,9334.11,9334.11,800],["2022-12-12",9556.36,9556.36,8667.39,8889.63,3200],["2022-12-13",9704.52,9704.52,8148.83,9185.95,1400],["2022-12-14",9185.95,9185.95,9185.95,9185.95,0],["2022-12-15",9185.95,9185.95,9185.95,9185.95,0],["2022-12-16",9185.95,9185.95,9185.95,9185.95,0],["2022-12-19",9185.95,9185.95,9185.95,9185.95,0],["2022-12-20",9185.95,9185.95,9185.95,9185.95,0],["2022-12-21",8296.99,8815.55,8296.99,8519.23,5000],["2022-12-22",8519.23,8519.23,8519.23,8519.23,0],["2022-12-23",7778.43,8371.07,7704.35,8371.07,2500],["2022-12-26",8371.07,8371.07,8371.07,8371.07,0],["2022-12-27",8371.07,8371.07,8371.07,8371.07,0],["2022-12-28",8296.99,9185.95,8296.99,9185.95,1400],["2022-12-29",8741.47,8741.47,8741.47,8741.47,300],["2022-12-30",8741.47,8741.47,8741.47,8741.47,0],["2023-01-03",8741.47,8741.47,8741.47,8741.47,0],["2023-01-04",8741.47,8741.47,8741.47,8741.47,0],["2023-01-05",8741.47,8741.47,8741.47,8741.47,0],["2023-01-06",8741.47,8741.47,8741.47,8741.47,0],["2023-01-09",8667.39,8667.39,8667.39,8667.39,2000],["2023-01-10",8667.39,8667.39,8667.39,8667.39,0],["2023-01-11",8667.39,8667.39,8667.39,8667.39,0],["2023-01-12",8667.39,8667.39,8667.39,8667.39,0],["2023-01-13",8667.39,8667.39,8667.39,8667.39,0],["2023-01-16",8074.75,9482.27,8074.75,9482.27,400],["2023-01-17",9926.76,9926.76,8667.39,8667.39,400],["2023-01-18",8667.39,8667.39,8667.39,8667.39,0],["2023-01-19",8667.39,8667.39,8667.39,8667.39,0],["2023-01-27",9037.79,9037.79,9037.79,9037.79,100],["2023-01-30",9408.19,9408.19,8148.83,9408.19,400],["2023-01-31",9408.19,9408.19,9408.19,9408.19,0],["2023-02-01",9408.19,9408.19,9408.19,9408.19,0],["2023-02-02",8519.23,9185.95,8519.23,9185.95,200],["2023-02-03",9185.95,9185.95,9185.95,9185.95,0],["2023-02-06",9185.95,9185.95,9185.95,9185.95,0],["2023-02-07",8371.07,8371.07,8371.07,8371.07,200],["2023-02-08",8741.47,8741.47,8667.39,8741.47,1100],["2023-02-09",8741.47,8741.47,8741.47,8741.47,0],["2023-02-10",8741.47,8741.47,8741.47,8741.47,0],["2023-02-13",8667.39,8889.63,8667.39,8741.47,1000],["2023-02-14",8741.47,8741.47,8741.47,8741.47,0],["2023-02-15",9556.36,9556.36,9556.36,9556.36,100],["2023-02-16",10297.16,10297.16,10297.16,10297.16,100],["2023-02-17",10297.16,10297.16,10297.16,10297.16,0],["2023-02-20",11260.2,11260.2,11260.2,11260.2,100],["2023-02-21",11778.76,11778.76,10371.24,10371.24,2500],["2023-02-22",9852.68,11334.28,9852.68,11334.28,500],["2023-02-23",12297.33,12297.33,10223.08,10223.08,1200],["2023-02-24",10667.56,10667.56,9260.03,9778.6,800],["2023-02-27",9778.6,9778.6,9778.6,9778.6,0],["2023-02-28",8889.63,8889.63,8815.55,8815.55,3900],["2023-03-01",8222.91,8963.71,8074.75,8963.71,800],["2023-03-02",9556.36,9556.36,9556.36,9556.36,100],["2023-03-03",8667.39,9408.19,8667.39,8667.39,1400],["2023-03-06",8741.47,9482.27,8741.47,9482.27,300],["2023-03-07",8667.39,8667.39,8667.39,8667.39,600],["2023-03-08",8000.67,8667.39,7852.51,8667.39,2700],["2023-03-09",8667.39,8667.39,8000.67,8074.75,2000],["2023-03-10",8593.31,8593.31,8593.31,8593.31,200],["2023-03-13",8593.31,8593.31,8593.31,8593.31,0],["2023-03-14",8519.23,8889.63,8519.23,8667.39,13900],["2023-03-15",8815.55,8815.55,8667.39,8667.39,1200],["2023-03-16",8741.47,8741.47,8741.47,8741.47,700],["2023-03-17",8741.47,8741.47,8741.47,8741.47,0],["2023-03-20",8741.47,8741.47,8741.47,8741.47,400],["2023-03-21",8667.39,8667.39,8667.39,8667.39,1000],["2023-03-22",8667.39,8667.39,8667.39,8667.39,400],["2023-03-23",8667.39,8667.39,8667.39,8667.39,2600],["2023-03-24",8667.39,8741.47,8519.23,8741.47,1400],["2023-03-27",9308.05,9308.05,8741.47,8741.47,9700],["2023-03-28",8741.47,8741.47,8741.47,8741.47,100],["2023-03-29",8741.47,8741.47,8741.47,8741.47,200],["2023-03-30",8822.41,8822.41,8822.41,8822.41,200],["2023-03-31",8579.59,8903.35,8579.59,8903.35,1500],["2023-04-03",9308.05,9308.05,9308.05,9308.05,100],["2023-04-04",8660.53,9227.11,8498.65,9227.11,300],["2023-04-05",9227.11,9227.11,9227.11,9227.11,0],["2023-04-06",9227.11,9227.11,9227.11,9227.11,0],["2023-04-07",9227.11,9227.11,9227.11,9227.11,0],["2023-04-10",9227.11,9227.11,9227.11,9227.11,0],["2023-04-11",9227.11,9227.11,9227.11,9227.11,0],["2023-04-12",8417.71,9065.23,8417.71,9065.23,300],["2023-04-13",8984.29,9065.23,8984.29,9065.23,600],["2023-04-14",8255.83,8903.35,8255.83,8903.35,300],["2023-04-17",9308.05,9308.05,9308.05,9308.05,100],["2023-04-18",8417.71,9146.17,8417.71,9146.17,200],["2023-04-19",9146.17,9146.17,9146.17,9146.17,0],["2023-04-20",8984.29,8984.29,8984.29,8984.29,200],["2023-04-21",8903.35,8903.35,8903.35,8903.35,200],["2023-04-24",8822.41,9308.05,8822.41,9308.05,200],["2023-04-25",9308.05,9308.05,9308.05,9308.05,0],["2023-04-26",9308.05,9308.05,9308.05,9308.05,0],["2023-04-27",8417.71,9146.17,8417.71,9146.17,600],["2023-04-28",8660.53,8660.53,8660.53,8660.53,800],["2023-05-04",8255.83,8660.53,8174.9,8660.53,300],["2023-05-05",8660.53,8660.53,8660.53,8660.53,0],["2023-05-08",8579.59,8579.59,8579.59,8579.59,200],["2023-05-09",8579.59,8579.59,8579.59,8579.59,400],["2023-05-10",8579.59,8579.59,8579.59,8579.59,0],["2023-05-11",8741.47,8741.47,8741.47,8741.47,100],["2023-05-12",8336.77,8741.47,8336.77,8741.47,5500],["2023-05-15",8741.47,8741.47,8741.47,8741.47,0],["2023-05-16",8741.47,8741.47,8741.47,8741.47,0],["2023-05-17",8336.77,8822.41,8336.77,8822.41,2000],["2023-05-18",9146.17,9146.17,9146.17,9146.17,100],["2023-05-19",9146.17,9146.17,9146.17,9146.17,0],["2023-05-22",9146.17,9146.17,9146.17,9146.17,0],["2023-05-23",9146.17,9146.17,9146.17,9146.17,0],["2023-05-24",8903.35,8903.35,8903.35,8903.35,1100],["2023-05-25",8822.41,8903.35,8336.77,8903.35,2300],["2023-05-26",8903.35,9793.69,8903.35,9712.75,8600],["2023-05-29",9388.99,9712.75,9388.99,9712.75,3600],["2023-05-30",9712.75,9712.75,9712.75,9712.75,100],["2023-05-31",9712.75,10684.02,9712.75,10684.02,2700],["2023-06-01",10360.26,10360.26,9631.81,10036.5,6400],["2023-06-02",10441.2,10441.2,10441.2,10441.2,2300],["2023-06-05",9874.63,10522.14,9712.75,10360.26,3600],["2023-06-06",10360.26,10360.26,10360.26,10360.26,0],["2023-06-07",10360.26,10360.26,10360.26,10360.26,0],["2023-06-08",9793.69,10360.26,9793.69,10360.26,1800],["2023-06-09",10360.26,10360.26,10360.26,10360.26,0],["2023-06-12",10603.08,10603.08,9955.57,10360.26,3300],["2023-06-13",10360.26,10522.14,10360.26,10522.14,3900],["2023-06-14",10117.44,10522.14,10117.44,10522.14,200],["2023-06-15",10522.14,10522.14,10522.14,10522.14,0],["2023-06-16",10522.14,10522.14,10522.14,10522.14,0],["2023-06-19",10522.14,10522.14,10522.14,10522.14,0],["2023-06-20",10522.14,10522.14,10522.14,10522.14,0],["2023-06-21",9793.69,10360.26,9793.69,10360.26,300],["2023-06-22",10279.32,10603.08,10279.32,10603.08,200],["2023-06-23",10036.5,10036.5,10036.5,10036.5,300],["2023-06-26",10036.5,10036.5,10036.5,10036.5,0],["2023-06-27",10036.5,10036.5,10036.5,10036.5,0],["2023-06-28",10036.5,10036.5,10036.5,10036.5,0],["2023-06-29",9793.69,9793.69,9388.99,9388.99,400],["2023-06-30",9874.63,9874.63,9874.63,9874.63,100],["2023-07-03",9874.63,10845.9,9874.63,10764.96,1900],["2023-07-04",10198.38,10198.38,10198.38,10198.38,300],["2023-07-05",9793.69,10198.38,9793.69,10198.38,200],["2023-07-06",10117.44,10117.44,10117.44,10117.44,100],["2023-07-07",10117.44,10117.44,10117.44,10117.44,0],["2023-07-10",10279.32,10279.32,9227.11,10117.44,1300],["2023-07-11",10117.44,10117.44,10117.44,10117.44,0],["2023-07-12",10117.44,10117.44,10117.44,10117.44,0],["2023-07-13",9308.05,9955.57,9308.05,9955.57,600],["2023-07-14",9955.57,9955.57,9955.57,9955.57,0],["2023-07-17",9955.57,9955.57,9955.57,9955.57,0],["2023-07-18",9955.57,9955.57,9955.57,9955.57,0],["2023-07-19",9955.57,9955.57,9955.57,9955.57,0],["2023-07-20",9955.57,9955.57,9955.57,9955.57,0],["2023-07-21",9955.57,9955.57,9955.57,9955.57,0],["2023-07-24",9308.05,10198.38,9308.05,10198.38,1400],["2023-07-25",10198.38,10198.38,10198.38,10198.38,0],["2023-07-26",10198.38,10198.38,10198.38,10198.38,0],["2023-07-27",10198.38,10198.38,10198.38,10198.38,0],["2023-07-28",10198.38,10198.38,10198.38,10198.38,0],["2023-07-31",10198.38,10198.38,10198.38,10198.38,0],["2023-08-01",9308.05,10036.5,9308.05,9308.05,3500],["2023-08-02",9712.75,9712.75,9308.05,9308.05,600],["2023-08-03",9308.05,9308.05,9308.05,9308.05,1200],["2023-08-04",9631.81,9631.81,9469.93,9469.93,4600],["2023-08-07",9550.87,9550.87,9550.87,9550.87,1500],["2023-08-08",9550.87,9550.87,9550.87,9550.87,1900],["2023-08-09",9388.99,10198.38,9388.99,10117.44,600],["2023-08-10",10117.44,10117.44,10117.44,10117.44,0],["2023-08-11",10117.44,10279.32,9712.75,10036.5,2300],["2023-08-14",9550.87,9550.87,9550.87,9550.87,600],["2023-08-15",9631.81,9631.81,9550.87,9550.87,1500],["2023-08-16",9874.63,9874.63,9874.63,9874.63,200],["2023-08-17",9550.87,9793.69,9550.87,9550.87,2800],["2023-08-18",9388.99,9955.57,8741.47,8903.35,5500],["2023-08-21",9388.99,9388.99,8903.35,9388.99,500],["2023-08-22",9793.69,9793.69,8903.35,9793.69,1400],["2023-08-23",9793.69,9793.69,9793.69,9793.69,200],["2023-08-24",9793.69,9793.69,9793.69,9793.69,0],["2023-08-25",9955.57,9955.57,9955.57,9955.57,100],["2023-08-28",9955.57,9955.57,9955.57,9955.57,0],["2023-08-29",9955.57,9955.57,9955.57,9955.57,0],["2023-08-30",10381.02,10381.02,10381.02,10381.02,100],["2023-08-31",10381.02,10381.02,10381.02,10381.02,0],["2023-09-05",9785.38,10210.84,9785.38,10210.84,700],["2023-09-06",9785.38,10125.75,9359.93,10125.75,4900],["2023-09-07",9530.11,9530.11,9530.11,9530.11,100],["2023-09-08",9615.2,10466.11,9615.2,10466.11,500],["2023-09-11",9955.57,10381.02,9955.57,10381.02,200],["2023-09-12",10381.02,10381.02,10381.02,10381.02,0],["2023-09-13",10381.02,10381.02,10381.02,10381.02,0],["2023-09-14",10381.02,10381.02,10381.02,10381.02,0],["2023-09-15",10295.93,10721.38,10295.93,10721.38,200],["2023-09-18",10125.75,10125.75,10125.75,10125.75,400],["2023-09-19",9445.02,10040.66,9445.02,10040.66,200],["2023-09-20",9870.48,10125.75,9870.48,10125.75,600],["2023-09-21",9530.11,9530.11,9530.11,9530.11,100],["2023-09-22",10040.66,10040.66,10040.66,10040.66,100],["2023-09-25",9955.57,10466.11,9955.57,10040.66,6000],["2023-09-26",9785.38,9785.38,9785.38,9785.38,500],["2023-09-27",9189.75,9785.38,9019.57,9785.38,800],["2023-09-28",9785.38,9785.38,9785.38,9785.38,0],["2023-09-29",10125.75,10125.75,10125.75,10125.75,100],["2023-10-02",10125.75,10125.75,10125.75,10125.75,0],["2023-10-03",10125.75,10125.75,10125.75,10125.75,0],["2023-10-04",10125.75,10636.29,10125.75,10636.29,200],["2023-10-05",10551.2,11061.74,10551.2,11061.74,300],["2023-10-06",10551.2,11487.19,10210.84,10210.84,600],["2023-10-09",11231.92,11231.92,10210.84,10210.84,200],["2023-10-10",10210.84,10210.84,10210.84,10210.84,0],["2023-10-11",10210.84,10210.84,10210.84,10210.84,0],["2023-10-12",10210.84,10210.84,10210.84,10210.84,0],["2023-10-13",10210.84,10210.84,10210.84,10210.84,0],["2023-10-16",10210.84,10210.84,10210.84,10210.84,0],["2023-10-17",10210.84,10210.84,10210.84,10210.84,0],["2023-10-18",10210.84,10210.84,10210.84,10210.84,0],["2023-10-19",10551.2,10551.2,10551.2,10551.2,100],["2023-10-20",10551.2,10551.2,10551.2,10551.2,0],["2023-10-23",10466.11,10466.11,10466.11,10466.11,200],["2023-10-24",10466.11,10466.11,10466.11,10466.11,0],["2023-10-25",10466.11,10466.11,10466.11,10466.11,0],["2023-10-26",10466.11,10466.11,10466.11,10466.11,0],["2023-10-27",10466.11,10466.11,10466.11,10466.11,0],["2023-10-30",10466.11,10466.11,10466.11,10466.11,0],["2023-10-31",10210.84,10551.2,10210.84,10210.84,400],["2023-11-01",10210.84,10210.84,10210.84,10210.84,0],["2023-11-02",10210.84,10210.84,10210.84,10210.84,200],["2023-11-03",10210.84,10210.84,10210.84,10210.84,0],["2023-11-06",10210.84,10210.84,10210.84,10210.84,0],["2023-11-07",10210.84,10210.84,10210.84,10210.84,0],["2023-11-08",10210.84,10210.84,10210.84,10210.84,0],["2023-11-09",10381.02,10381.02,10381.02,10381.02,100],["2023-11-10",10381.02,10381.02,10381.02,10381.02,0],["2023-11-13",10381.02,10381.02,10381.02,10381.02,0],["2023-11-14",10381.02,10381.02,10381.02,10381.02,0],["2023-11-15",10381.02,10381.02,10381.02,10381.02,0],["2023-11-16",10381.02,10381.02,10381.02,10381.02,0],["2023-11-17",10381.02,10381.02,10381.02,10381.02,0],["2023-11-20",10381.02,10381.02,10381.02,10381.02,0],["2023-11-21",10381.02,10381.02,10381.02,10381.02,0],["2023-11-22",9445.02,10125.75,9445.02,10125.75,400],["2023-11-23",10551.2,10551.2,9615.2,9700.29,1200],["2023-11-24",10636.29,10636.29,10636.29,10636.29,100],["2023-11-27",10636.29,10636.29,10636.29,10636.29,0],["2023-11-28",9615.2,10381.02,9615.2,10210.84,900],["2023-11-29",10210.84,10210.84,10210.84,10210.84,0],["2023-11-30",10210.84,10210.84,10210.84,10210.84,0],["2023-12-01",10210.84,10210.84,10210.84,10210.84,0],["2023-12-04",10210.84,10210.84,10210.84,10210.84,0],["2023-12-05",10210.84,10210.84,10210.84,10210.84,0],["2023-12-06",10210.84,10210.84,10210.84,10210.84,0],["2023-12-07",10210.84,10210.84,10210.84,10210.84,0],["2023-12-08",10210.84,10210.84,10210.84,10210.84,0],["2023-12-11",10210.84,10210.84,10210.84,10210.84,0],["2023-12-12",10210.84,10210.84,10210.84,10210.84,0],["2023-12-13",10210.84,10210.84,10210.84,10210.84,0],["2023-12-14",10210.84,10210.84,10210.84,10210.84,0],["2023-12-15",10210.84,10210.84,10210.84,10210.84,0],["2023-12-18",10210.84,10210.84,10210.84,10210.84,0],["2023-12-19",10210.84,10210.84,10210.84,10210.84,0],["2023-12-20",10210.84,10210.84,10210.84,10210.84,0],["2023-12-21",10210.84,10210.84,10210.84,10210.84,0],["2023-12-22",10210.84,10210.84,10210.84,10210.84,0],["2023-12-25",10210.84,10210.84,10210.84,10210.84,0],["2023-12-26",10210.84,10210.84,10210.84,10210.84,0],["2023-12-27",10125.75,10125.75,9359.93,9359.93,3100],["2023-12-28",9359.93,9359.93,9359.93,9359.93,0],["2023-12-29",9359.93,9359.93,9359.93,9359.93,0],["2024-01-02",9359.93,9359.93,9359.93,9359.93,0],["2024-01-03",9359.93,9359.93,9359.93,9359.93,0],["2024-01-04",9359.93,9359.93,9359.93,9359.93,0],["2024-01-05",9359.93,9359.93,9359.93,9359.93,0],["2024-01-08",9359.93,9359.93,9359.93,9359.93,0],["2024-01-09",9530.11,9530.11,8509.03,9359.93,1200],["2024-01-10",8509.03,10040.66,8509.03,10040.66,12800],["2024-01-11",10040.66,10040.66,10040.66,10040.66,0],["2024-01-12",10040.66,10040.66,10040.66,10040.66,0],["2024-01-15",10551.2,10551.2,10551.2,10551.2,100],["2024-01-16",9530.11,10295.93,9530.11,9955.57,8400],["2024-01-17",9955.57,9955.57,9955.57,9955.57,0],["2024-01-18",9955.57,9955.57,9955.57,9955.57,0],["2024-01-19",10125.75,10125.75,10125.75,10125.75,100],["2024-01-22",10210.84,10466.11,10210.84,10466.11,200],["2024-01-23",10466.11,10466.11,10466.11,10466.11,0],["2024-01-24",10466.11,10466.11,10466.11,10466.11,0],["2024-01-25",10381.02,11487.19,10381.02,10466.11,3300],["2024-01-26",10381.02,10806.47,10295.93,10806.47,5400],["2024-01-29",10806.47,10806.47,10806.47,10806.47,0],["2024-01-30",10806.47,10806.47,10806.47,10806.47,0],["2024-01-31",10806.47,10806.47,10806.47,10806.47,100],["2024-02-01",10806.47,10806.47,10806.47,10806.47,0],["2024-02-02",10806.47,10806.47,10806.47,10806.47,0],["2024-02-05",10806.47,10806.47,10806.47,10806.47,0],["2024-02-06",10806.47,10806.47,10806.47,10806.47,0],["2024-02-07",11061.74,11061.74,11061.74,11061.74,100],["2024-02-15",11061.74,11061.74,11061.74,11061.74,0],["2024-02-16",10295.93,10806.47,10295.93,10381.02,500],["2024-02-19",10381.02,10381.02,10381.02,10381.02,0],["2024-02-20",10381.02,10381.02,10381.02,10381.02,0],["2024-02-21",10381.02,10381.02,10381.02,10381.02,0],["2024-02-22",10381.02,11402.1,10381.02,11402.1,300],["2024-02-23",10806.47,11487.19,10806.47,11487.19,4900],["2024-02-26",10891.56,10891.56,10381.02,10721.38,1400],["2024-02-27",10210.84,10636.29,10210.84,10636.29,300],["2024-02-28",10210.84,10466.11,10210.84,10466.11,1400],["2024-02-29",10210.84,10806.47,10210.84,10466.11,700],["2024-03-01",10466.11,10466.11,10466.11,10466.11,0],["2024-03-04",9785.38,10551.2,9785.38,10551.2,1300],["2024-03-05",10210.84,10381.02,10210.84,10381.02,200],["2024-03-06",10210.84,10381.02,10210.84,10210.84,700],["2024-03-07",10210.84,10636.29,10210.84,10636.29,500],["2024-03-08",10636.29,10636.29,10636.29,10636.29,0],["2024-03-11",10636.29,10636.29,10636.29,10636.29,0],["2024-03-12",10636.29,10636.29,10636.29,10636.29,0],["2024-03-13",10636.29,10636.29,10636.29,10636.29,0],["2024-03-14",10636.29,10636.29,10636.29,10636.29,0],["2024-03-15",10636.29,10636.29,10636.29,10636.29,0],["2024-03-18",10636.29,10636.29,10636.29,10636.29,0],["2024-03-19",10636.29,10636.29,10636.29,10636.29,200],["2024-03-20",9785.38,10210.84,9785.38,10210.84,3100],["2024-03-21",9615.2,10210.84,9359.93,10210.84,900],["2024-03-22",10210.84,10210.84,10210.84,10210.84,0],["2024-03-25",10040.66,10210.84,10040.66,10210.84,400],["2024-03-26",9615.2,10210.84,9615.2,10210.84,1200],["2024-03-27",10891.56,10891.56,10891.56,10891.56,100],["2024-03-28",9870.48,10551.2,9870.48,10466.11,1400],["2024-03-29",10466.11,10466.11,10466.11,10466.11,0],["2024-04-01",10466.11,10466.11,10466.11,10466.11,0],["2024-04-02",9615.2,10210.84,9530.11,10210.84,3600],["2024-04-03",10466.11,10466.11,9530.11,10210.84,1700],["2024-04-04",10891.56,10891.56,10210.84,10636.29,2500],["2024-04-05",10636.29,10636.29,10636.29,10636.29,0],["2024-04-08",10636.29,10636.29,10636.29,10636.29,0],["2024-04-09",10636.29,10636.29,10636.29,10636.29,0],["2024-04-10",10381.02,10381.02,10381.02,10381.02,300],["2024-04-11",10891.56,10891.56,10891.56,10891.56,100],["2024-04-12",10891.56,10891.56,10891.56,10891.56,0],["2024-04-15",10891.56,10891.56,10891.56,10891.56,0],["2024-04-16",9870.48,10806.47,9870.48,10806.47,1000],["2024-04-17",10806.47,10806.47,10806.47,10806.47,0],["2024-04-19",10806.47,10806.47,10806.47,10806.47,0],["2024-04-22",10806.47,10806.47,10806.47,10806.47,0],["2024-04-23",10806.47,10806.47,10806.47,10806.47,0],["2024-04-24",9870.48,10721.38,9870.48,10721.38,1400],["2024-04-25",10721.38,10721.38,10721.38,10721.38,0],["2024-04-26",10721.38,10721.38,10721.38,10721.38,0],["2024-05-02",10721.38,10721.38,10721.38,10721.38,0],["2024-05-03",10721.38,10721.38,10721.38,10721.38,0],["2024-05-06",10721.38,10721.38,10721.38,10721.38,0],["2024-05-07",10721.38,10721.38,10721.38,10721.38,0],["2024-05-08",10721.38,10721.38,10721.38,10721.38,0],["2024-05-09",10721.38,10721.38,10721.38,10721.38,0],["2024-05-10",10721.38,10721.38,10721.38,10721.38,0],["2024-05-13",10721.38,10721.38,10721.38,10721.38,0],["2024-05-14",10721.38,10721.38,10721.38,10721.38,0],["2024-05-15",10721.38,10721.38,10721.38,10721.38,0],["2024-05-16",10721.38,10721.38,9870.48,10381.02,400],["2024-05-17",10466.11,10466.11,10381.02,10381.02,700],["2024-05-20",9785.38,10381.02,9785.38,10381.02,200],["2024-05-21",10381.02,10381.02,10381.02,10381.02,0],["2024-05-22",10381.02,10381.02,10381.02,10381.02,100],["2024-05-23",10381.02,10381.02,10381.02,10381.02,0],["2024-05-24",10381.02,10381.02,10381.02,10381.02,0],["2024-05-27",11007.46,11007.46,11007.46,11007.46,100],["2024-05-28",11007.46,11007.46,11007.46,11007.46,0],["2024-05-29",10112.54,10738.98,10112.54,10738.98,400],["2024-05-30",11007.46,11007.46,11007.46,11007.46,100],["2024-05-31",11007.46,11007.46,11007.46,11007.46,0],["2024-06-03",11007.46,11007.46,11007.46,11007.46,0],["2024-06-04",11454.92,11454.92,11454.92,11454.92,100],["2024-06-05",11454.92,11454.92,11454.92,11454.92,0],["2024-06-06",11454.92,11454.92,11454.92,11454.92,0],["2024-06-07",11454.92,11454.92,11454.92,11454.92,0],["2024-06-10",11454.92,11454.92,11454.92,11454.92,0],["2024-06-11",11454.92,11454.92,11454.92,11454.92,0],["2024-06-12",11454.92,11454.92,11454.92,11454.92,0],["2024-06-13",11454.92,11454.92,11454.92,11454.92,0],["2024-06-14",11454.92,11454.92,11454.92,11454.92,0],["2024-06-17",10381.02,11365.42,10381.02,11365.42,800],["2024-06-18",10291.53,10560.0,10291.53,10381.02,3400],["2024-06-19",10738.98,10738.98,10738.98,10738.98,100],["2024-06-20",10738.98,10738.98,10738.98,10738.98,0],["2024-06-21",10738.98,10738.98,10738.98,10738.98,0],["2024-06-24",10738.98,10738.98,10738.98,10738.98,0],["2024-06-25",10738.98,10738.98,10738.98,10738.98,0],["2024-06-26",9665.08,10738.98,9665.08,10738.98,400],["2024-06-27",11365.42,11365.42,10023.05,10649.49,3600],["2024-06-28",10291.53,10291.53,10291.53,10291.53,700],["2024-07-01",10291.53,10291.53,10291.53,10291.53,0],["2024-07-02",10649.49,10649.49,10649.49,10649.49,100],["2024-07-03",10649.49,10649.49,10649.49,10649.49,0],["2024-07-04",11454.92,11454.92,11454.92,11454.92,100],["2024-07-05",11454.92,11454.92,11454.92,11454.92,0],["2024-07-08",12528.81,12528.81,12528.81,12528.81,100],["2024-07-09",12528.81,12528.81,12528.81,12528.81,0],["2024-07-10",12528.81,12528.81,12528.81,12528.81,0],["2024-07-11",12528.81,12528.81,12528.81,12528.81,0],["2024-07-12",12528.81,12528.81,12528.81,12528.81,0],["2024-07-15",12528.81,12528.81,12528.81,12528.81,0],["2024-07-16",12528.81,12528.81,12528.81,12528.81,0],["2024-07-17",12528.81,12528.81,12528.81,12528.81,0],["2024-07-18",12528.81,12528.81,12528.81,12528.81,0],["2024-07-19",12528.81,12528.81,12528.81,12528.81,0],["2024-07-22",12528.81,12528.81,12528.81,12528.81,0],["2024-07-23",12528.81,12528.81,12528.81,12528.81,0],["2024-07-24",12528.81,12528.81,12528.81,12528.81,0],["2024-07-25",12528.81,12528.81,12528.81,12528.81,0],["2024-07-26",12528.81,12528.81,12528.81,12528.81,0],["2024-07-29",11275.93,11275.93,11275.93,11275.93,1300],["2024-07-30",11275.93,11275.93,11275.93,11275.93,0],["2024-07-31",11275.93,11275.93,11275.93,11275.93,0],["2024-08-01",11275.93,11275.93,11275.93,11275.93,0],["2024-08-02",11275.93,11275.93,11275.93,11275.93,0],["2024-08-05",11275.93,11275.93,11275.93,11275.93,0],["2024-08-06",11275.93,11275.93,11275.93,11275.93,0],["2024-08-07",11275.93,11275.93,11275.93,11275.93,0],["2024-08-08",11275.93,11275.93,11275.93,11275.93,0],["2024-08-09",11275.93,11275.93,11275.93,11275.93,0],["2024-08-12",11275.93,11275.93,11275.93,11275.93,0],["2024-08-13",11275.93,11275.93,11275.93,11275.93,0],["2024-08-14",10202.03,10828.47,10202.03,10828.47,200],["2024-08-15",10828.47,10828.47,10828.47,10828.47,0],["2024-08-16",10828.47,10828.47,10828.47,10828.47,0],["2024-08-19",10828.47,10828.47,10828.47,10828.47,0],["2024-08-20",10828.47,10828.47,10828.47,10828.47,500],["2024-08-21",10828.47,10828.47,10828.47,10828.47,0],["2024-08-22",10738.98,10738.98,10738.98,10738.98,500],["2024-08-23",10738.98,10738.98,10738.98,10738.98,0],["2024-08-26",10738.98,10738.98,10738.98,10738.98,0],["2024-08-27",10738.98,10738.98,10738.98,10738.98,0],["2024-08-28",9844.07,10291.53,9844.07,10291.53,500],["2024-08-29",10649.49,10649.49,10649.49,10649.49,100],["2024-08-30",9754.58,10649.49,9754.58,10649.49,500],["2024-09-04",9665.08,10291.53,9665.08,10291.53,1500],["2024-09-05",10291.53,10291.53,10291.53,10291.53,0],["2024-09-06",10291.53,10291.53,10291.53,10291.53,0],["2024-09-09",9307.12,9665.08,9307.12,9665.08,1400],["2024-09-10",10291.53,10291.53,8949.15,10112.54,800],["2024-09-11",10112.54,10112.54,10112.54,10112.54,0],["2024-09-12",10112.54,10112.54,10112.54,10112.54,0],["2024-09-13",10112.54,10112.54,10112.54,10112.54,0],["2024-09-16",10112.54,10112.54,10112.54,10112.54,0],["2024-09-17",10112.54,10112.54,10112.54,10112.54,0],["2024-09-18",10112.54,10112.54,10112.54,10112.54,0],["2024-09-19",10112.54,10112.54,10112.54,10112.54,0],["2024-09-20",10112.54,10112.54,10112.54,10112.54,0],["2024-09-23",10112.54,10112.54,10112.54,10112.54,0],["2024-09-24",10917.97,11096.95,10917.97,11096.95,200],["2024-09-25",11096.95,11096.95,11096.95,11096.95,0],["2024-09-26",11096.95,11096.95,11096.95,11096.95,0],["2024-09-27",11096.95,11096.95,11096.95,11096.95,0],["2024-09-30",11096.95,11096.95,11096.95,11096.95,0],["2024-10-01",11096.95,11096.95,11096.95,11096.95,0],["2024-10-02",11096.95,11096.95,11096.95,11096.95,0],["2024-10-03",11096.95,11096.95,11096.95,11096.95,0],["2024-10-04",11096.95,11096.95,11096.95,11096.95,0],["2024-10-07",11096.95,11096.95,11096.95,11096.95,0],["2024-10-08",11096.95,11096.95,11096.95,11096.95,0],["2024-10-09",11096.95,11096.95,11096.95,11096.95,0],["2024-10-10",11096.95,11096.95,11096.95,11096.95,0],["2024-10-11",10291.53,10291.53,10023.05,10023.05,800],["2024-10-14",10023.05,10023.05,10023.05,10023.05,100],["2024-10-15",10917.97,10917.97,10917.97,10917.97,100],["2024-10-16",10917.97,10917.97,10917.97,10917.97,0],["2024-10-17",11275.93,11275.93,11275.93,11275.93,100],["2024-10-18",11275.93,11275.93,11275.93,11275.93,0],["2024-10-21",11275.93,11275.93,11275.93,11275.93,0],["2024-10-22",11275.93,11275.93,11275.93,11275.93,0],["2024-10-23",10202.03,10202.03,10202.03,10202.03,100],["2024-10-24",10738.98,10738.98,10738.98,10738.98,100],["2024-10-25",10738.98,10738.98,10738.98,10738.98,0],["2024-10-28",10738.98,10738.98,10738.98,10738.98,0],["2024-10-29",11723.39,11723.39,11723.39,11723.39,100],["2024-10-30",11723.39,11723.39,11723.39,11723.39,0],["2024-10-31",10560.0,11633.9,10560.0,11633.9,200],["2024-11-01",11633.9,11633.9,11633.9,11633.9,0],["2024-11-04",11633.9,11633.9,11633.9,11633.9,0],["2024-11-05",11633.9,11633.9,11633.9,11633.9,0],["2024-11-06",11633.9,11633.9,11633.9,11633.9,0],["2024-11-07",11633.9,11633.9,11633.9,11633.9,0],["2024-11-08",11633.9,11633.9,11633.9,11633.9,0],["2024-11-11",11633.9,11633.9,11633.9,11633.9,0],["2024-11-12",11633.9,11633.9,11633.9,11633.9,0],["2024-11-13",11633.9,11633.9,11633.9,11633.9,0],["2024-11-14",11633.9,11633.9,11633.9,11633.9,0],["2024-11-15",11633.9,11633.9,11633.9,11633.9,0],["2024-11-18",11633.9,11633.9,10738.98,10738.98,1800],["2024-11-19",10202.03,11007.46,10202.03,10828.47,3000],["2024-11-20",10828.47,10828.47,10828.47,10828.47,0],["2024-11-21",11454.92,11454.92,11454.92,11454.92,100],["2024-11-22",11454.92,11454.92,11454.92,11454.92,0],["2024-11-25",11454.92,11454.92,11454.92,11454.92,0],["2024-11-26",11454.92,11454.92,11454.92,11454.92,0],["2024-11-27",11454.92,11454.92,10738.98,11186.44,2100],["2024-11-28",10112.54,11454.92,10112.54,11186.44,4800],["2024-11-29",11186.44,11186.44,11186.44,11186.44,300],["2024-12-02",11186.44,11186.44,11186.44,11186.44,300],["2024-12-03",11096.95,11096.95,11096.95,11096.95,400],["2024-12-04",11186.44,11454.92,11186.44,11454.92,5300],["2024-12-05",11454.92,11633.9,11186.44,11186.44,8100],["2024-12-06",11186.44,11186.44,11186.44,11186.44,0],["2024-12-09",11186.44,11186.44,11186.44,11186.44,0],["2024-12-10",11186.44,11186.44,11186.44,11186.44,0],["2024-12-11",10649.49,11186.44,10649.49,11186.44,500],["2024-12-12",11186.44,11186.44,11186.44,11186.44,0],["2024-12-13",11186.44,11186.44,11186.44,11186.44,0],["2024-12-16",11096.95,11096.95,11096.95,11096.95,400],["2024-12-17",11096.95,11096.95,11096.95,11096.95,0],["2024-12-18",10738.98,10738.98,10649.49,10649.49,1400],["2024-12-19",10738.98,10738.98,10738.98,10738.98,100],["2024-12-20",10738.98,11186.44,10738.98,11186.44,500],["2024-12-23",10738.98,10917.97,10738.98,10828.47,8200],["2024-12-24",10828.47,10917.97,10738.98,10828.47,19600],["2024-12-25",10828.47,10828.47,10828.47,10828.47,0],["2024-12-26",10917.97,10917.97,10917.97,10917.97,500],["2024-12-27",10917.97,10917.97,10917.97,10917.97,5200],["2024-12-30",10917.97,10917.97,10917.97,10917.97,4300],["2024-12-31",10917.97,10917.97,10917.97,10917.97,1500],["2025-01-02",10917.97,10917.97,10917.97,10917.97,1000],["2025-01-03",10917.97,10917.97,10917.97,10917.97,0],["2025-01-06",10917.97,10917.97,10917.97,10917.97,0],["2025-01-07",10828.47,10828.47,10828.47,10828.47,4100],["2025-01-08",10917.97,11007.46,10917.97,11007.46,2400],["2025-01-09",11007.46,11007.46,11007.46,11007.46,0],["2025-01-10",11007.46,11007.46,11007.46,11007.46,0],["2025-01-13",11096.95,11186.44,11096.95,11186.44,1000],["2025-01-14",11007.46,11007.46,11007.46,11007.46,5000],["2025-01-15",11007.46,11007.46,11007.46,11007.46,0],["2025-01-16",11007.46,11007.46,11007.46,11007.46,0],["2025-01-17",11007.46,11007.46,11007.46,11007.46,0],["2025-01-20",11007.46,11007.46,11007.46,11007.46,0],["2025-01-21",11007.46,11007.46,11007.46,11007.46,0],["2025-01-22",11007.46,11007.46,11007.46,11007.46,3000],["2025-01-23",11007.46,11007.46,11007.46,11007.46,4000],["2025-01-24",11186.44,11186.44,11186.44,11186.44,2000],["2025-02-03",11186.44,11186.44,11186.44,11186.44,0],["2025-02-04",11186.44,11186.44,11186.44,11186.44,0],["2025-02-05",11186.44,11186.44,11186.44,11186.44,0],["2025-02-06",11186.44,11186.44,11186.44,11186.44,0],["2025-02-07",11275.93,11275.93,11275.93,11275.93,500],["2025-02-10",11275.93,11275.93,11275.93,11275.93,0],["2025-02-11",11275.93,11275.93,11275.93,11275.93,300],["2025-02-12",11275.93,11275.93,11275.93,11275.93,0],["2025-02-13",11275.93,11275.93,11275.93,11275.93,0],["2025-02-14",10917.97,10917.97,10917.97,10917.97,1000],["2025-02-17",11275.93,11275.93,11275.93,11275.93,1000],["2025-02-18",11275.93,11275.93,11275.93,11275.93,0],["2025-02-19",11275.93,11275.93,11275.93,11275.93,0],["2025-02-20",11275.93,11275.93,11275.93,11275.93,0],["2025-02-21",11275.93,11275.93,11275.93,11275.93,0],["2025-02-24",11275.93,11275.93,11275.93,11275.93,0],["2025-02-25",10917.97,10917.97,10917.97,10917.97,1000],["2025-02-26",10917.97,10917.97,10917.97,10917.97,0],["2025-02-27",10917.97,10917.97,10917.97,10917.97,400],["2025-02-28",11186.44,11186.44,11096.95,11096.95,500],["2025-03-03",11275.93,11275.93,11275.93,11275.93,1000],["2025-03-04",11096.95,11723.39,10917.97,11723.39,1600],["2025-03-05",12618.31,12618.31,12618.31,12618.31,100],["2025-03-06",11633.9,12081.36,11454.92,12081.36,2500],["2025-03-07",11186.44,12170.85,11186.44,12170.85,300],["2025-03-10",11186.44,11186.44,11007.46,11007.46,500],["2025-03-11",11007.46,11007.46,11007.46,11007.46,0],["2025-03-12",11007.46,11007.46,11007.46,11007.46,0],["2025-03-13",11007.46,11007.46,11007.46,11007.46,0],["2025-03-14",11007.46,11186.44,11007.46,11186.44,300],["2025-03-17",11007.46,11186.44,11007.46,11096.95,500],["2025-03-18",11096.95,11096.95,11096.95,11096.95,200],["2025-03-19",11007.46,12170.85,11007.46,11633.9,900],["2025-03-20",11633.9,11633.9,11633.9,11633.9,0],["2025-03-21",11633.9,11633.9,11633.9,11633.9,0],["2025-03-24",11633.9,11633.9,11633.9,11633.9,0],["2025-03-25",11007.46,11007.46,11007.46,11007.46,300],["2025-03-26",11007.46,11007.46,11007.46,11007.46,0],["2025-03-27",11007.46,11007.46,11007.46,11007.46,300],["2025-03-28",11275.93,11275.93,11275.93,11275.93,300],["2025-03-31",11275.93,11275.93,11275.93,11275.93,3100],["2025-04-01",11365.42,11365.42,11275.93,11275.93,3100],["2025-04-02",11275.93,11275.93,11186.44,11186.44,1300],["2025-04-03",11186.44,11186.44,11186.44,11186.44,0],["2025-04-04",10112.54,10112.54,10112.54,10112.54,500],["2025-04-08",11007.46,11007.46,11007.46,11007.46,100],["2025-04-09",11007.46,11007.46,11007.46,11007.46,0],["2025-04-10",10738.98,11365.42,10738.98,11365.42,1100],["2025-04-11",11186.44,11186.44,11186.44,11186.44,1200],["2025-04-14",11186.44,11186.44,11186.44,11186.44,0],["2025-04-15",11186.44,11186.44,11186.44,11186.44,0],["2025-04-16",11186.44,11186.44,11007.46,11007.46,1000],["2025-04-17",11007.46,11007.46,11007.46,11007.46,0],["2025-04-18",10560.0,11096.95,10560.0,11096.95,300],["2025-04-21",10738.98,11186.44,10738.98,11186.44,300],["2025-04-22",10291.53,11096.95,10291.53,11096.95,400],["2025-04-23",11096.95,11096.95,11096.95,11096.95,0],["2025-04-24",11096.95,11096.95,11096.95,11096.95,0],["2025-04-25",10291.53,10470.51,10291.53,10470.51,1100],["2025-04-28",11007.46,11007.46,10202.03,10202.03,400],["2025-04-29",10917.97,10917.97,10917.97,10917.97,100],["2025-05-05",10917.97,10917.97,10917.97,10917.97,0],["2025-05-06",10917.97,10917.97,10917.97,10917.97,0],["2025-05-07",10917.97,10917.97,10917.97,10917.97,0],["2025-05-08",10917.97,10917.97,10917.97,10917.97,0],["2025-05-09",10291.53,11186.44,10291.53,11186.44,1300],["2025-05-12",10291.53,10291.53,10291.53,10291.53,300],["2025-05-13",10291.53,10291.53,10291.53,10291.53,100],["2025-05-14",10381.02,10381.02,10381.02,10381.02,100],["2025-05-15",10381.02,10381.02,10381.02,10381.02,0],["2025-05-16",10381.02,10381.02,10381.02,10381.02,0],["2025-05-19",11096.95,11096.95,11096.95,11096.95,100],["2025-05-20",10023.05,10023.05,10023.05,10023.05,1900],["2025-05-21",10470.51,10828.47,10470.51,10828.47,1803780],["2025-05-22",11096.95,11096.95,11096.95,11096.95,100],["2025-05-23",11096.95,11096.95,11096.95,11096.95,0],["2025-05-26",11096.95,11096.95,11096.95,11096.95,0],["2025-05-27",11096.95,11096.95,11096.95,11096.95,0],["2025-05-28",11096.95,11096.95,11096.95,11096.95,0],["2025-05-29",11096.95,11096.95,11096.95,11096.95,0],["2025-05-30",11096.95,11096.95,11096.95,11096.95,0],["2025-06-02",11096.95,11096.95,11096.95,11096.95,0],["2025-06-03",11096.95,11096.95,11096.95,11096.95,0],["2025-06-04",11096.95,11096.95,11096.95,11096.95,0],["2025-06-05",10023.05,11186.44,10023.05,11186.44,5100],["2025-06-06",11186.44,11186.44,11186.44,11186.44,0],["2025-06-09",11186.44,11186.44,11186.44,11186.44,0],["2025-06-10",11186.44,11186.44,11186.44,11186.44,0],["2025-06-11",11186.44,11186.44,11186.44,11186.44,0],["2025-06-12",11186.44,11186.44,11186.44,11186.44,0],["2025-06-13",11186.44,11186.44,11186.44,11186.44,0],["2025-06-16",11186.44,11186.44,11186.44,11186.44,0],["2025-06-17",11186.44,11186.44,11186.44,11186.44,0],["2025-06-18",11186.44,11186.44,11186.44,11186.44,0],["2025-06-19",11186.44,11186.44,11186.44,11186.44,0],["2025-06-20",11186.44,11186.44,11186.44,11186.44,0],["2025-06-23",11186.44,11186.44,11186.44,11186.44,0],["2025-06-24",11365.42,11454.92,11365.42,11454.92,500],["2025-06-25",11454.92,11454.92,11454.92,11454.92,0],["2025-06-26",11454.92,11454.92,11454.92,11454.92,0],["2025-06-27",11454.92,11454.92,11454.92,11454.92,0],["2025-06-30",11454.92,11454.92,11454.92,11454.92,0],["2025-07-01",11454.92,11454.92,11454.92,11454.92,0],["2025-07-02",11454.92,11454.92,11454.92,11454.92,0],["2025-07-03",11454.92,11454.92,11454.92,11454.92,0],["2025-07-04",11454.92,11454.92,11454.92,11454.92,0],["2025-07-07",11454.92,11454.92,11454.92,11454.92,0],["2025-07-08",11454.92,11454.92,11454.92,11454.92,0],["2025-07-09",10470.51,10470.51,10381.02,10381.02,4000],["2025-07-10",10560.0,10560.0,10202.03,10381.02,2800],["2025-07-11",10381.02,10381.02,10381.02,10381.02,300],["2025-07-14",9486.1,10649.49,9486.1,10649.49,300],["2025-07-15",10202.03,11096.95,10202.03,11096.95,6500],["2025-07-16",11096.95,11096.95,11096.95,11096.95,0],["2025-07-17",11096.95,11096.95,11096.95,11096.95,0],["2025-07-18",10202.03,11096.95,10202.03,11096.95,500],["2025-07-21",11096.95,11096.95,11096.95,11096.95,0],["2025-07-22",11096.95,11096.95,11096.95,11096.95,0],["2025-07-23",11096.95,11096.95,11096.95,11096.95,0],["2025-07-24",11007.46,11096.95,11007.46,11096.95,1700],["2025-07-25",11096.95,11096.95,11096.95,11096.95,0],["2025-07-28",11096.95,11096.95,11096.95,11096.95,0],["2025-07-29",11096.95,11096.95,11096.95,11096.95,0],["2025-07-30",11096.95,11096.95,11096.95,11096.95,0],["2025-07-31",10291.53,11096.95,10291.53,11096.95,5100],["2025-08-01",10202.03,10202.03,10202.03,10202.03,700],["2025-08-04",9844.07,10202.03,9844.07,10202.03,800],["2025-08-05",10202.03,10202.03,10202.03,10202.03,0],["2025-08-06",10202.03,10202.03,10202.03,10202.03,0],["2025-08-07",10202.03,10202.03,10202.03,10202.03,0],["2025-08-08",10291.53,10291.53,10202.03,10202.03,2100],["2025-08-11",10023.05,10291.53,10023.05,10291.53,1100],["2025-08-12",10291.53,10291.53,10291.53,10291.53,0],["2025-08-13",10291.53,10291.53,10291.53,10291.53,0],["2025-08-14",9665.08,10291.53,9665.08,10291.53,400],["2025-08-15",10291.53,10291.53,10291.53,10291.53,0],["2025-08-18",10291.53,10291.53,10291.53,10291.53,0],["2025-08-19",9665.08,10560.0,9665.08,10560.0,200],["2025-08-20",10560.0,10560.0,10560.0,10560.0,0],["2025-08-21",10560.0,10560.0,10560.0,10560.0,0],["2025-08-22",10560.0,10560.0,10560.0,10560.0,0],["2025-08-25",10560.0,10560.0,10560.0,10560.0,0],["2025-08-26",10560.0,10560.0,10560.0,10560.0,0],["2025-08-27",10560.0,10560.0,10560.0,10560.0,0],["2025-08-28",10560.0,10560.0,10560.0,10560.0,0],["2025-08-29",10560.0,10560.0,10560.0,10560.0,200],["2025-09-03",10560.0,10560.0,10560.0,10560.0,100],["2025-09-04",10654.29,10654.29,10654.29,10654.29,1200],["2025-09-05",10654.29,10654.29,10654.29,10654.29,0],["2025-09-08",10182.86,10182.86,10182.86,10182.86,200],["2025-09-09",10182.86,10182.86,10182.86,10182.86,0],["2025-09-10",10182.86,10182.86,10182.86,10182.86,0],["2025-09-11",10182.86,10182.86,10182.86,10182.86,0],["2025-09-12",10182.86,10182.86,10182.86,10182.86,0],["2025-09-15",10182.86,10182.86,10182.86,10182.86,0],["2025-09-16",10182.86,10748.57,10182.86,10748.57,2100],["2025-09-17",9900.0,10654.29,9900.0,10654.29,300],["2025-09-18",11031.43,11031.43,10654.29,10654.29,1900],["2025-09-19",10654.29,10654.29,10654.29,10654.29,0],["2025-09-22",10182.86,11125.71,9994.29,11125.71,700],["2025-09-23",11125.71,11125.71,11125.71,11125.71,0],["2025-09-24",11125.71,11125.71,11125.71,11125.71,0],["2025-09-25",11125.71,11125.71,11125.71,11125.71,0],["2025-09-26",10182.86,10560.0,10182.86,10182.86,14500],["2025-09-29",9994.29,10182.86,9805.71,10182.86,4900],["2025-09-30",10748.57,11031.43,10748.57,11031.43,12700],["2025-10-01",11597.14,11597.14,11597.14,11597.14,3400],["2025-10-02",11597.14,11597.14,11597.14,11597.14,0],["2025-10-03",11597.14,11597.14,11597.14,11597.14,3500],["2025-10-06",11502.86,11502.86,11502.86,11502.86,3400],["2025-10-07",11785.71,11785.71,11691.43,11691.43,4700],["2025-10-08",11691.43,11691.43,11691.43,11691.43,0],["2025-10-09",11691.43,11691.43,11691.43,11691.43,0],["2025-10-10",11691.43,11691.43,11691.43,11691.43,0],["2025-10-13",11691.43,11691.43,11691.43,11691.43,0],["2025-10-14",11691.43,11691.43,11691.43,11691.43,0],["2025-10-15",10560.0,10560.0,10560.0,10560.0,1200],["2025-10-16",11031.43,11031.43,9994.29,11031.43,1300],["2025-10-17",9994.29,11031.43,9994.29,11031.43,800],["2025-10-20",11031.43,11031.43,11031.43,11031.43,0],["2025-10-21",11031.43,11031.43,11031.43,11031.43,0],["2025-10-22",11031.43,11031.43,11031.43,11031.43,0],["2025-10-23",11031.43,11031.43,11031.43,11031.43,0],["2025-10-24",11031.43,11031.43,11031.43,11031.43,0],["2025-10-27",11031.43,11031.43,11031.43,11031.43,0],["2025-10-28",11031.43,11031.43,11031.43,11031.43,0],["2025-10-29",10748.57,11502.86,10748.57,11502.86,400],["2025-10-30",11502.86,11502.86,11502.86,11502.86,0],["2025-10-31",11502.86,11502.86,11502.86,11502.86,0],["2025-11-03",11502.86,11502.86,11502.86,11502.86,0],["2025-11-04",11502.86,11502.86,11502.86,11502.86,0],["2025-11-05",11502.86,11502.86,11502.86,11502.86,0],["2025-11-06",11502.86,11502.86,11502.86,11502.86,0],["2025-11-07",11691.43,11691.43,11691.43,11691.43,100],["2025-11-10",11691.43,11691.43,11691.43,11691.43,0],["2025-11-11",11691.43,11691.43,11691.43,11691.43,0],["2025-11-12",11691.43,11691.43,11691.43,11691.43,0],["2025-11-13",11691.43,11691.43,11691.43,11691.43,0],["2025-11-14",11974.29,11974.29,11974.29,11974.29,100],["2025-11-17",11974.29,11974.29,11974.29,11974.29,0],["2025-11-18",11974.29,11974.29,11974.29,11974.29,0],["2025-11-19",11974.29,11974.29,11974.29,11974.29,0],["2025-11-20",11974.29,11974.29,11974.29,11974.29,0],["2025-11-21",11974.29,11974.29,11974.29,11974.29,0],["2025-11-24",11974.29,11974.29,11974.29,11974.29,0],["2025-11-25",11974.29,11974.29,11974.29,11974.29,0],["2025-11-26",11974.29,11974.29,11974.29,11974.29,0],["2025-11-27",11974.29,11974.29,11974.29,11974.29,0],["2025-11-28",11597.14,11597.14,11597.14,11597.14,500],["2025-12-01",11597.14,11597.14,11597.14,11597.14,0],["2025-12-02",11597.14,11597.14,11597.14,11597.14,0],["2025-12-03",11597.14,11597.14,11597.14,11597.14,0],["2025-12-04",11597.14,11597.14,11597.14,11597.14,0],["2025-12-05",11597.14,11597.14,11597.14,11597.14,0],["2025-12-08",11597.14,11597.14,11597.14,11597.14,0],["2025-12-09",11597.14,11597.14,11597.14,11597.14,0],["2025-12-10",11597.14,11597.14,11597.14,11597.14,0],["2025-12-11",11597.14,11597.14,11597.14,11597.14,0],["2025-12-12",11597.14,11597.14,11597.14,11597.14,0],["2025-12-15",11314.29,11314.29,11314.29,11314.29,100],["2025-12-16",11314.29,11314.29,11314.29,11314.29,0],["2025-12-17",11314.29,11314.29,11314.29,11314.29,0],["2025-12-18",11314.29,11314.29,11314.29,11314.29,0],["2025-12-19",10371.43,10371.43,10182.86,10182.86,1000],["2025-12-22",10182.86,10182.86,10182.86,10182.86,0],["2025-12-23",10182.86,10182.86,10182.86,10182.86,0],["2025-12-24",10182.86,10182.86,10182.86,10182.86,0],["2025-12-25",11125.71,11125.71,11125.71,11125.71,100],["2025-12-26",11125.71,11125.71,11125.71,11125.71,0],["2025-12-29",11125.71,11125.71,11125.71,11125.71,0],["2025-12-30",11125.71,11125.71,11125.71,11125.71,0],["2025-12-31",11125.71,11125.71,11125.71,11125.71,0],["2026-01-05",10182.86,10182.86,10182.86,10182.86,100],["2026-01-06",10182.86,10182.86,10182.86,10182.86,0],["2026-01-07",10182.86,10182.86,9900.0,9900.0,400],["2026-01-08",9900.0,9900.0,9900.0,9900.0,0],["2026-01-09",10654.29,10654.29,10654.29,10654.29,100],["2026-01-12",10654.29,10654.29,10654.29,10654.29,0],["2026-01-13",10560.0,10560.0,10560.0,10560.0,500],["2026-01-14",10560.0,10560.0,10560.0,10560.0,0],["2026-01-15",10560.0,10560.0,10560.0,10560.0,0],["2026-01-16",10560.0,10560.0,10560.0,10560.0,0],["2026-01-19",10560.0,10560.0,10560.0,10560.0,0],["2026-01-20",10560.0,10560.0,10560.0,10560.0,0],["2026-01-21",10560.0,10560.0,10560.0,10560.0,0],["2026-01-22",10560.0,10560.0,10560.0,10560.0,0],["2026-01-23",10560.0,10560.0,10560.0,10560.0,0],["2026-01-26",10560.0,10560.0,10560.0,10560.0,0],["2026-01-27",10560.0,10560.0,10560.0,10560.0,0],["2026-01-28",10560.0,10560.0,10560.0,10560.0,0],["2026-01-29",10560.0,10560.0,10560.0,10560.0,0],["2026-01-30",10560.0,10560.0,10560.0,10560.0,900],["2026-02-02",10560.0,10560.0,10560.0,10560.0,0],["2026-02-03",10560.0,10560.0,10560.0,10560.0,0],["2026-02-04",10560.0,10560.0,10560.0,10560.0,0],["2026-02-05",10560.0,10560.0,10560.0,10560.0,0],["2026-02-06",10560.0,10560.0,10560.0,10560.0,0],["2026-02-09",10560.0,10560.0,10560.0,10560.0,0],["2026-02-10",10748.57,10748.57,10748.57,10748.57,100],["2026-02-11",10748.57,10748.57,10748.57,10748.57,0],["2026-02-12",10748.57,10748.57,10748.57,10748.57,0],["2026-02-13",10748.57,10748.57,10748.57,10748.57,0],["2026-02-23",10748.57,10748.57,10748.57,10748.57,0],["2026-02-24",10748.57,10748.57,10748.57,10748.57,0],["2026-02-25",10371.43,10371.43,10277.14,10277.14,11200],["2026-02-26",10277.14,10277.14,10277.14,10277.14,500],["2026-02-27",10277.14,10277.14,10277.14,10277.14,0],["2026-03-02",10277.14,10277.14,10277.14,10277.14,0],["2026-03-03",10277.14,10277.14,10277.14,10277.14,0],["2026-03-04",10277.14,10277.14,10277.14,10277.14,0],["2026-03-05",10277.14,10277.14,10277.14,10277.14,0],["2026-03-06",10277.14,10277.14,10277.14,10277.14,0],["2026-03-09",10277.14,10277.14,10277.14,10277.14,0],["2026-03-10",10277.14,10277.14,10277.14,10277.14,0],["2026-03-11",10277.14,10277.14,10277.14,10277.14,0],["2026-03-12",10277.14,10277.14,10277.14,10277.14,0],["2026-03-13",10277.14,10277.14,10277.14,10277.14,0],["2026-03-16",10277.14,10277.14,10277.14,10277.14,0],["2026-03-17",10277.14,10277.14,10277.14,10277.14,0],["2026-03-18",10277.14,10277.14,10277.14,10277.14,0],["2026-03-19",9617.14,10842.86,9334.29,9334.29,3000],["2026-03-20",9428.57,9428.57,8485.71,9145.71,15000],["2026-03-23",9994.29,9994.29,9994.29,9994.29,100],["2026-03-24",9240.0,9240.0,9240.0,9240.0,600],["2026-03-25",8580.0,9240.0,8391.43,9240.0,3000],["2026-03-26",9240.0,9240.0,9240.0,9240.0,0],["2026-03-27",8485.71,9240.0,8391.43,9240.0,2200],["2026-03-30",9240.0,9240.0,9240.0,9240.0,0],["2026-03-31",9334.29,9334.29,9334.29,9334.29,100],["2026-04-01",10182.86,10182.86,9240.0,9240.0,1100],["2026-04-02",10088.57,10088.57,9240.0,9240.0,200],["2026-04-03",9240.0,9240.0,9240.0,9240.0,0],["2026-04-06",9900.0,9900.0,9900.0,9900.0,100],["2026-04-07",8957.14,9900.0,8957.14,9900.0,1000],["2026-04-08",8957.14,10748.57,8957.14,10748.57,900],["2026-04-09",10748.57,10748.57,10748.57,10748.57,0],["2026-04-10",10748.57,10748.57,10748.57,10748.57,0],["2026-04-13",10748.57,10748.57,10748.57,10748.57,0],["2026-04-14",10748.57,10748.57,10748.57,10748.57,0],["2026-04-15",10748.57,10748.57,10748.57,10748.57,0],["2026-04-16",10748.57,10748.57,10748.57,10748.57,0],["2026-04-17",10748.57,10748.57,10748.57,10748.57,0],["2026-04-20",10748.57,10748.57,10748.57,10748.57,0],["2026-04-21",10748.57,10748.57,10748.57,10748.57,0],["2026-04-22",10748.57,10748.57,10748.57,10748.57,0],["2026-04-23",10748.57,10748.57,10748.57,10748.57,0],["2026-04-24",10748.57,10748.57,10748.57,10748.57,0],["2026-04-28",9711.43,10371.43,9711.43,10371.43,2900],["2026-04-29",10371.43,10371.43,10371.43,10371.43,0],["2026-05-04",10371.43,10371.43,10371.43,10371.43,0],["2026-05-05",10371.43,10371.43,10371.43,10371.43,0],["2026-05-06",10371.43,10371.43,10371.43,10371.43,0],["2026-05-07",10371.43,10371.43,10371.43,10371.43,0],["2026-05-08",10371.43,10371.43,10371.43,10371.43,0],["2026-05-11",10371.43,10371.43,10371.43,10371.43,0],["2026-05-12",9334.29,10182.86,9334.29,10182.86,200],["2026-05-13",10182.86,10182.86,10182.86,10182.86,0],["2026-05-14",10182.86,10182.86,10182.86,10182.86,0],["2026-05-15",9240.0,9240.0,9240.0,9240.0,2300],["2026-05-18",8391.43,10088.57,8391.43,10088.57,8200],["2026-05-19",10088.57,11031.43,10088.57,10842.86,5300],["2026-05-20",10842.86,10842.86,10842.86,10842.86,0],["2026-05-21",10182.86,10182.86,10182.86,10182.86,200],["2026-05-22",9240.0,9240.0,9240.0,9240.0,1000],["2026-05-25",10088.57,10088.57,10088.57,10088.57,200],["2026-05-26",10088.57,10088.57,10088.57,10088.57,0],["2026-05-27",9994.29,9994.29,9994.29,9994.29,1000],["2026-05-28",9994.29,9994.29,9994.29,9994.29,3500],["2026-05-29",9994.29,9994.29,9994.29,9994.29,0],["2026-06-01",9994.29,9994.29,9994.29,9994.29,0],["2026-06-02",9994.29,9994.29,9994.29,9994.29,0],["2026-06-03",9994.29,9994.29,9994.29,9994.29,0],["2026-06-04",9994.29,9994.29,9994.29,9994.29,0],["2026-06-05",9994.29,9994.29,9994.29,9994.29,0],["2026-06-08",9994.29,9994.29,9994.29,9994.29,0],["2026-06-09",9994.29,9994.29,9994.29,9994.29,0],["2026-06-10",9994.29,9994.29,9994.29,9994.29,0],["2026-06-11",9994.29,9994.29,9994.29,9994.29,0],["2026-06-12",9994.29,9994.29,9994.29,9994.29,0],["2026-06-15",10748.57,10748.57,10748.57,10748.57,100],["2026-06-16",10748.57,10748.57,10748.57,10748.57,0],["2026-06-17",10748.57,10748.57,10748.57,10748.57,0],["2026-06-18",10748.57,10748.57,10748.57,10748.57,0],["2026-06-19",9711.43,9711.43,9711.43,9711.43,100],["2026-06-22",8768.57,10088.57,8768.57,10088.57,1100],["2026-06-23",10088.57,10088.57,10088.57,10088.57,0],["2026-06-24",10088.57,10088.57,10088.57,10088.57,0],["2026-06-25",10088.57,10088.57,10088.57,10088.57,0],["2026-06-26",10088.57,10088.57,10088.57,10088.57,0],["2026-06-29",10088.57,10088.57,10088.57,10088.57,0],["2026-06-30",10088.57,10088.57,10088.57,10088.57,0],["2026-07-01",10088.57,10088.57,10088.57,10088.57,0],["2026-07-02",10088.57,10088.57,10088.57,10088.57,0],["2026-07-03",10088.57,10088.57,10088.57,10088.57,0],["2026-07-06",10088.57,10088.57,10088.57,10088.57,0],["2026-07-07",10088.57,10088.57,10088.57,10088.57,0],["2026-07-08",10088.57,10088.57,10088.57,10088.57,0],["2026-07-09",10560.0,10560.0,10560.0,10560.0,100],["2026-07-10",10560.0,10560.0,10560.0,10560.0,0],["2026-07-13",10560.0,10560.0,10560.0,10560.0,0],["2026-07-14",10560.0,10560.0,10560.0,10560.0,0],["2026-07-15",10560.0,10560.0,10560.0,10560.0,0],["2026-07-16",10560.0,10560.0,10560.0,10560.0,0],["2026-07-17",10560.0,10560.0,10560.0,10560.0,0],["2026-07-20",10560.0,10560.0,10560.0,10560.0,0],["2026-07-21",10560.0,10560.0,10560.0,10560.0,0],["2026-07-22",10560.0,10560.0,10560.0,10560.0,0],["2026-07-23",10560.0,10560.0,10560.0,10560.0,0],["2026-07-24",10560.0,10560.0,10560.0,10560.0,0],["2026-07-27",10560.0,10560.0,10560.0,10560.0,0],["2026-07-28",10560.0,10560.0,10560.0,10560.0,0],["2026-07-29",10560.0,10560.0,10560.0,10560.0,0],["2026-07-30",10560.0,10560.0,10560.0,10560.0,0],["2026-07-31",10560.0,10560.0,10560.0,10560.0,0],["2026-08-03",10560.0,10560.0,10560.0,10560.0,0],["2026-08-04",10560.0,10560.0,10560.0,10560.0,0],["2026-08-05",10560.0,10560.0,10560.0,10560.0,0],["2026-08-06",10560.0,10560.0,10560.0,10560.0,0],["2026-08-07",10560.0,10560.0,10560.0,10560.0,0],["2026-08-10",10560.0,10560.0,10560.0,10560.0,0],["2026-08-11",10560.0,10560.0,10560.0,10560.0,0],["2026-08-12",10560.0,10560.0,10560.0,10560.0,0],["2026-08-13",10560.0,10560.0,10560.0,10560.0,0],["2026-08-14",9522.86,9617.14,9522.86,9617.14,3900],["2026-08-17",9617.14,9617.14,9617.14,9617.14,0],["2026-08-18",9617.14,9617.14,9617.14,9617.14,0],["2026-08-19",9617.14,9617.14,9617.14,9617.14,0],["2026-08-20",9617.14,9617.14,9617.14,9617.14,0],["2026-08-21",9617.14,9617.14,9617.14,9617.14,0],["2026-08-24",9617.14,9617.14,9617.14,9617.14,0],["2026-08-25",9617.14,9617.14,9617.14,9617.14,0],["2026-08-26",9617.14,9617.14,9617.14,9617.14,0],["2026-08-27",9617.14,9617.14,9617.14,9617.14,0],["2026-08-28",9617.14,9617.14,9617.14,9617.14,0],["2026-09-03",9617.14,9617.14,9617.14,9617.14,0],["2026-09-04",9617.14,9617.14,9617.14,9617.14,0],["2026-09-07",10371.43,10371.43,10371.43,10371.43,100],["2026-09-08",10371.43,10371.43,10371.43,10371.43,0],["2026-09-09",10371.43,10371.43,10371.43,10371.43,0],["2026-09-10",10371.43,10371.43,10371.43,10371.43,0],["2026-09-11",10371.43,10371.43,10371.43,10371.43,0],["2026-09-14",10371.43,10371.43,10371.43,10371.43,0],["2026-09-15",10371.43,10371.43,10371.43,10371.43,0],["2026-09-16",10371.43,10371.43,10371.43,10371.43,0],["2026-09-17",9900.0,9900.0,9900.0,9900.0,100],["2026-09-18",9900.0,9900.0,9900.0,9900.0,0],["2026-09-21",9900.0,9900.0,9900.0,9900.0,0],["2026-09-22",9900.0,9900.0,9900.0,9900.0,0],["2026-09-23",9900.0,9900.0,9900.0,9900.0,0],["2026-09-24",9900.0,9900.0,9900.0,9900.0,0],["2026-09-25",9900.0,9900.0,9900.0,9900.0,0],["2026-09-28",9900.0,9900.0,9900.0,9900.0,0],["2026-09-29",9900.0,9900.0,9900.0,9900.0,0],["2026-09-30",9000.0,10400.0,9000.0,10400.0,2100],["2026-10-01",9400.0,10200.0,9400.0,10200.0,2400],["2026-10-02",10200.0,10200.0,10200.0,10200.0,0],["2026-10-05",10200.0,10200.0,10200.0,10200.0,0],["2026-10-06",10200.0,10200.0,10200.0,10200.0,0],["2026-10-07",10200.0,10200.0,10200.0,10200.0,0],["2026-10-08",10200.0,10200.0,10200.0,10200.0,0],["2026-10-09",10200.0,10200.0,10200.0,10200.0,0],["2026-10-12",10200.0,10200.0,10200.0,10200.0,0]]}