{"sym":"VBC","index":false,"bars":[["2010-03-17",1978.71,2872.33,1978.71,2553.18,33500],["2010-03-18",2457.44,2553.18,2451.05,2451.05,5400],["2010-03-19",2329.78,2617.01,2329.78,2425.52,24500],["2010-03-22",2489.35,2636.16,2463.82,2636.16,66300],["2010-03-23",2680.84,2744.67,2617.01,2744.67,59000],["2010-03-24",2891.48,2891.48,2872.33,2891.48,40000],["2010-03-25",2936.16,2936.16,2693.6,2693.6,28200],["2010-03-26",2853.18,2853.18,2585.09,2744.67,8100],["2010-03-29",2617.01,2617.01,2521.26,2521.26,15800],["2010-03-30",2617.01,2617.01,2368.07,2368.07,19200],["2010-03-31",2553.18,2553.18,2387.22,2387.22,700],["2010-04-01",2572.33,2591.48,2431.9,2585.09,18300],["2010-04-02",2617.01,2668.07,2425.52,2425.52,7100],["2010-04-05",2431.9,2431.9,2412.75,2412.75,12200],["2010-04-06",2425.52,2425.52,2265.95,2419.14,13400],["2010-04-07",2489.35,2489.35,2336.16,2457.44,6100],["2010-04-08",2521.26,2521.26,2431.9,2431.9,10900],["2010-04-09",2425.52,2489.35,2425.52,2444.67,9800],["2010-04-12",2399.99,2431.9,2374.46,2374.46,12400],["2010-04-13",2425.87,2425.87,2360.3,2360.3,11100],["2010-04-14",2478.32,2478.32,2432.42,2458.65,3100],["2010-04-15",2340.63,2491.43,2340.63,2491.43,1400],["2010-04-16",2491.43,2491.43,2360.3,2360.3,5400],["2010-04-19",2294.74,2301.3,2242.29,2261.96,15400],["2010-04-20",2294.74,2425.87,2294.74,2425.87,8400],["2010-04-21",2432.42,2550.44,2432.42,2465.21,5000],["2010-04-22",2589.78,2589.78,2360.3,2360.3,700],["2010-04-26",2491.43,2491.43,2484.88,2491.43,800],["2010-04-27",2425.87,2458.65,2425.87,2458.65,2400],["2010-04-28",2425.87,2425.87,2334.08,2334.08,4700],["2010-04-29",2425.87,2517.66,2393.09,2517.66,23100],["2010-05-04",2635.67,2635.67,2570.11,2635.67,26600],["2010-05-05",2622.56,2720.91,2589.78,2720.91,23300],["2010-05-06",2753.69,2825.81,2642.23,2825.81,54400],["2010-05-07",2943.82,2943.82,2688.12,2747.13,17500],["2010-05-10",2720.91,2720.91,2622.56,2688.12,8800],["2010-05-11",2806.14,2806.14,2668.45,2681.57,13500],["2010-05-12",2629.12,2629.12,2596.33,2596.33,12300],["2010-05-13",2550.44,2550.44,2537.33,2537.33,1100],["2010-05-14",2550.44,2720.91,2550.44,2681.57,8600],["2010-05-17",2688.12,2688.12,2688.12,2688.12,10400],["2010-05-18",2688.12,2688.12,2688.12,2688.12,0],["2010-05-19",2688.12,2688.12,2504.54,2504.54,11600],["2010-05-20",2504.54,2504.54,2353.75,2360.3,6100],["2010-05-21",2353.75,2360.3,2288.18,2294.74,8100],["2010-05-24",2465.21,2471.76,2465.21,2471.76,3000],["2010-05-25",2557.0,2557.0,2557.0,2557.0,100],["2010-05-26",2379.97,2589.78,2379.97,2491.43,5700],["2010-05-27",2497.99,2497.99,2497.99,2497.99,0],["2010-05-28",2425.87,2622.56,2425.87,2622.56,4800],["2010-05-31",2557.0,2557.0,2557.0,2557.0,100],["2010-06-01",2557.0,2622.56,2557.0,2622.56,17100],["2010-06-02",2497.99,2655.34,2491.43,2642.23,60000],["2010-06-03",2629.12,2629.12,2557.0,2557.0,1000],["2010-06-04",2570.11,2622.56,2557.0,2557.0,20700],["2010-06-07",2602.89,2622.56,2602.89,2609.45,13900],["2010-06-08",2504.54,2740.57,2491.43,2714.35,54100],["2010-06-09",2688.12,2740.57,2661.9,2740.57,18200],["2010-06-10",2753.69,2753.69,2714.35,2740.57,6500],["2010-06-11",2884.82,2884.82,2720.91,2720.91,6000],["2010-06-14",2622.56,2655.34,2557.0,2655.34,34100],["2010-06-15",2543.88,2720.91,2543.88,2714.35,24600],["2010-06-16",2432.42,2720.91,2432.42,2720.91,34800],["2010-06-17",2714.35,2714.35,2688.12,2688.12,5000],["2010-06-18",2747.13,2897.93,2720.91,2897.93,91800],["2010-06-21",3074.95,3074.95,3074.95,3074.95,48800],["2010-06-22",3278.2,3284.76,3278.2,3284.76,126300],["2010-06-23",3310.98,3514.23,3278.2,3514.23,80200],["2010-06-24",3540.46,3592.91,3133.96,3363.43,58400],["2010-06-25",3297.87,3533.9,3284.76,3533.9,37100],["2010-06-28",3612.58,3645.36,3612.58,3645.36,32500],["2010-06-29",3868.28,3894.5,3868.28,3894.5,27200],["2010-06-30",4064.97,4156.76,4064.97,4156.76,45400],["2010-07-01",4163.31,4163.31,3868.28,3868.28,30200],["2010-07-02",3842.05,3842.05,3835.49,3835.49,500],["2010-07-05",3835.49,3835.49,3802.71,3802.71,4200],["2010-07-06",3802.71,3802.71,3606.02,3606.02,12700],["2010-07-07",3717.48,3737.15,3671.58,3671.58,31500],["2010-07-08",3710.92,3966.62,3671.58,3966.62,47800],["2010-07-09",3933.84,4091.19,3933.84,4091.19,30400],["2010-07-12",3815.82,3933.84,3815.82,3933.84,8000],["2010-07-13",3887.94,4137.09,3887.94,4137.09,22100],["2010-07-14",4340.34,4340.34,4123.97,4123.97,13900],["2010-07-15",3946.95,4215.76,3946.95,4215.76,3500],["2010-07-16",3940.4,4176.43,3894.5,3894.5,14200],["2010-07-19",4064.97,4064.97,3940.4,3966.62,10400],["2010-07-20",3979.73,3979.73,3933.84,3933.84,10700],["2010-07-21",3927.28,3927.28,3920.73,3920.73,10000],["2010-07-22",4064.97,4196.1,3802.71,4196.1,11500],["2010-07-23",4064.97,4261.66,4064.97,4261.66,25600],["2010-07-26",4222.32,4222.32,4196.1,4222.32,10000],["2010-07-27",4222.32,4222.32,4222.32,4222.32,10500],["2010-07-28",4228.88,4255.1,4196.1,4222.32,9500],["2010-07-29",4064.97,4235.43,4058.41,4235.43,11500],["2010-07-30",4301.0,4301.0,4287.88,4287.88,10500],["2010-08-02",4458.35,4589.48,4458.35,4589.48,3900],["2010-08-03",4523.92,4523.92,4497.69,4497.69,2500],["2010-08-04",4589.48,4589.48,4517.36,4517.36,400],["2010-08-05",4523.92,4530.47,4523.92,4530.47,3000],["2010-08-06",4523.92,4523.92,4523.92,4523.92,0],["2010-08-09",4228.88,4228.88,4209.21,4209.21,1000],["2010-08-10",4392.79,4517.36,4392.79,4517.36,11100],["2010-08-11",4497.69,4576.37,4497.69,4563.25,18100],["2010-08-12",4550.14,4550.14,4550.14,4550.14,0],["2010-08-13",4491.13,4517.36,4458.35,4458.35,17000],["2010-08-16",4510.8,4517.36,4196.1,4196.1,3100],["2010-08-17",4445.24,4451.79,4196.1,4196.1,5700],["2010-08-18",4143.64,4143.64,4143.64,4143.64,100],["2010-08-19",4064.97,4064.97,4064.97,4064.97,300],["2010-08-20",3933.84,3933.84,3802.71,3802.71,600],["2010-08-23",3933.84,3933.84,3592.91,3592.91,300],["2010-08-24",3704.37,3704.37,3704.37,3704.37,0],["2010-08-25",3691.25,3697.81,3691.25,3697.81,2000],["2010-08-26",3691.25,3946.95,3691.25,3697.81,7800],["2010-08-27",3763.37,3763.37,3763.37,3763.37,0],["2010-08-30",3737.15,4025.63,3737.15,4025.63,2600],["2010-08-31",3992.85,4268.22,3992.85,4268.22,2500],["2010-09-01",4163.31,4163.31,4163.31,4163.31,1000],["2010-09-06",4451.79,4451.79,4451.79,4451.79,500],["2010-09-07",4609.15,4609.15,4589.48,4589.48,400],["2010-09-08",4596.04,4596.04,4596.04,4596.04,0],["2010-09-09",4917.3,4917.3,4720.61,4720.61,10100],["2010-09-10",4589.48,4589.48,4589.48,4589.48,1000],["2010-09-13",4903.55,4903.55,4903.55,4903.55,900],["2010-09-14",4903.55,4903.55,4903.55,4903.55,0],["2010-09-15",4903.55,4903.55,4903.55,4903.55,0],["2010-09-16",5237.88,5237.88,5166.96,5166.96,200],["2010-09-17",5207.49,5207.49,5207.49,5207.49,0],["2010-09-20",5207.49,5207.49,5207.49,5207.49,0],["2010-09-21",4852.89,4852.89,4852.89,4852.89,100],["2010-09-22",4518.56,4518.56,4518.56,4518.56,300],["2010-09-23",4518.56,4518.56,4518.56,4518.56,0],["2010-09-24",4518.56,4518.56,4518.56,4518.56,0],["2010-09-27",4204.49,4204.49,4204.49,4204.49,100],["2010-09-28",4204.49,4204.49,4204.49,4204.49,0],["2010-09-29",4204.49,4204.49,4204.49,4204.49,0],["2010-09-30",3910.68,3910.68,3910.68,3910.68,200],["2010-10-01",3910.68,3910.68,3910.68,3910.68,0],["2010-10-04",3910.68,3910.68,3910.68,3910.68,0],["2010-10-05",3637.14,3637.14,3637.14,3637.14,100],["2010-10-06",3637.14,3637.14,3637.14,3637.14,0],["2010-10-07",3637.14,3637.14,3637.14,3637.14,0],["2010-10-08",3637.14,3637.14,3637.14,3637.14,0],["2010-10-11",3383.85,3383.85,3383.85,3383.85,100],["2010-10-12",3343.33,3343.33,3343.33,3343.33,200],["2010-10-13",3343.33,3343.33,3343.33,3343.33,0],["2010-10-14",3140.7,3140.7,3140.7,3140.7,200],["2010-10-15",3140.7,3140.7,3140.7,3140.7,0],["2010-10-18",3140.7,3140.7,3140.7,3140.7,0],["2010-10-19",3140.7,3140.7,3140.7,3140.7,0],["2010-10-20",3353.46,3353.46,3353.46,3353.46,300],["2010-10-21",3525.69,3525.69,3495.3,3495.3,500],["2010-10-22",3515.56,3515.56,3515.56,3515.56,0],["2010-10-25",3515.56,3515.56,3515.56,3515.56,0],["2010-10-26",3515.56,3515.56,3515.56,3515.56,0],["2010-10-27",3515.56,3515.56,3515.56,3515.56,0],["2010-10-28",3272.41,3272.41,3272.41,3272.41,100],["2010-10-29",3272.41,3272.41,3272.41,3272.41,0],["2010-11-01",3272.41,3272.41,3272.41,3272.41,0],["2010-11-02",3464.9,3464.9,3464.9,3464.9,500],["2010-11-03",3464.9,3464.9,3464.9,3464.9,0],["2010-11-04",3464.9,3464.9,3464.9,3464.9,0],["2010-11-05",3464.9,3464.9,3464.9,3464.9,0],["2010-11-08",3464.9,3464.9,3464.9,3464.9,0],["2010-11-09",3231.88,3231.88,3231.88,3231.88,100],["2010-11-10",3231.88,3231.88,3231.88,3231.88,0],["2010-11-11",3231.88,3231.88,3231.88,3231.88,0],["2010-11-12",3231.88,3231.88,3231.88,3231.88,0],["2010-11-15",3039.39,3039.39,3039.39,3039.39,200],["2010-11-16",3039.39,3039.39,3039.39,3039.39,0],["2010-11-17",3039.39,3039.39,3039.39,3039.39,0],["2010-11-18",2826.63,3242.02,2826.63,3242.02,1100],["2010-11-19",3343.33,3343.33,3343.33,3343.33,100],["2010-11-22",3545.96,3576.35,3545.96,3576.35,91600],["2010-11-23",3809.37,3809.37,3647.27,3687.79,59800],["2010-11-24",3697.92,3728.32,3657.4,3728.32,31500],["2010-11-25",3687.79,3748.58,3687.79,3748.58,29500],["2010-11-26",3464.9,3637.14,3464.9,3545.96,54000],["2010-11-29",3697.92,3697.92,3495.3,3566.22,30600],["2010-11-30",3545.96,3545.96,3535.82,3535.82,7400],["2010-12-01",3505.43,3545.96,3505.43,3545.96,20000],["2010-12-02",3525.69,3616.87,3505.43,3616.87,22000],["2010-12-03",3545.96,3545.96,3333.2,3535.82,20200],["2010-12-06",3535.82,3556.09,3515.56,3545.96,72400],["2010-12-07",3525.69,3545.96,3505.43,3535.82,73300],["2010-12-08",3535.82,3545.96,3495.3,3495.3,81100],["2010-12-09",3515.56,3647.27,3515.56,3647.27,65700],["2010-12-10",3545.96,3647.27,3545.96,3647.27,2000],["2010-12-13",3647.27,3647.27,3373.72,3373.72,2600],["2010-12-14",3373.72,3373.72,3373.72,3373.72,2000],["2010-12-15",3525.69,3545.96,3525.69,3545.96,2600],["2010-12-16",3535.82,3535.82,3515.56,3535.82,2700],["2010-12-17",3464.9,3495.3,3464.9,3464.9,9900],["2010-12-20",3444.64,3454.77,3444.64,3444.64,21500],["2010-12-21",3393.99,3393.99,3393.99,3393.99,13500],["2010-12-22",3424.38,3434.51,3393.99,3393.99,10500],["2010-12-23",3424.38,3424.38,3393.99,3404.12,4900],["2010-12-24",3404.12,3424.38,3383.85,3424.38,41300],["2010-12-27",3404.12,3414.25,3383.85,3383.85,49600],["2010-12-28",3393.99,3393.99,3393.99,3393.99,100],["2010-12-29",3393.99,3404.12,3393.99,3404.12,500],["2010-12-30",3393.99,3393.99,3393.99,3393.99,400],["2010-12-31",3393.99,3393.99,3393.99,3393.99,100],["2011-01-04",3393.99,3393.99,3393.99,3393.99,0],["2011-01-05",3383.85,3383.85,3383.85,3383.85,500],["2011-01-06",3383.85,3383.85,3383.85,3383.85,500],["2011-01-07",3373.72,3373.72,3373.72,3373.72,300],["2011-01-10",3373.72,3373.72,3373.72,3373.72,0],["2011-01-11",3373.72,3373.72,3373.72,3373.72,0],["2011-01-12",3373.72,3373.72,3373.72,3373.72,0],["2011-01-13",3373.72,3373.72,3373.72,3373.72,0],["2011-01-14",3140.7,3140.7,3140.7,3140.7,100],["2011-01-17",3140.7,3140.7,3140.7,3140.7,0],["2011-01-18",3140.7,3140.7,3140.7,3140.7,0],["2011-01-19",2927.95,3343.33,2927.95,3343.33,200],["2011-01-20",2927.95,2927.95,2927.95,2927.95,100],["2011-01-21",3120.44,3120.44,2725.32,2725.32,1200],["2011-01-24",3272.41,3272.41,3059.65,3059.65,300],["2011-01-25",3373.72,3373.72,3373.72,3373.72,800],["2011-01-26",3373.72,3373.72,3373.72,3373.72,0],["2011-01-27",3140.7,3414.25,3140.7,3140.7,5200],["2011-01-28",3242.02,3242.02,3242.02,3242.02,0],["2011-02-08",3242.02,3242.02,3242.02,3242.02,0],["2011-02-09",3242.02,3242.02,3242.02,3242.02,0],["2011-02-10",3019.13,3019.13,3019.13,3019.13,100],["2011-02-11",2816.5,2816.5,2816.5,2816.5,1400],["2011-02-14",2624.01,2624.01,2624.01,2624.01,10300],["2011-02-15",2684.79,2684.79,2441.64,2684.79,600],["2011-02-16",2461.91,2624.01,2461.91,2624.01,600],["2011-02-17",2705.06,2705.06,2705.06,2705.06,500],["2011-02-18",2826.63,2826.63,2725.32,2725.32,300],["2011-02-21",2755.71,2755.71,2755.71,2755.71,0],["2011-02-22",2755.71,2755.71,2755.71,2755.71,0],["2011-02-23",2745.58,2948.21,2745.58,2948.21,1500],["2011-02-24",2907.68,2907.68,2907.68,2907.68,0],["2011-02-25",2927.95,2927.95,2927.95,2927.95,100],["2011-02-28",2927.95,2927.95,2927.95,2927.95,0],["2011-03-01",2927.95,2927.95,2927.95,2927.95,0],["2011-03-02",2927.95,3130.57,2927.95,3130.57,1500],["2011-03-03",3120.44,3120.44,3120.44,3120.44,0],["2011-03-04",3090.05,3181.23,3090.05,3090.05,800],["2011-03-07",3363.59,3363.59,3363.59,3363.59,800],["2011-03-08",3363.59,3363.59,3363.59,3363.59,0],["2011-03-09",3363.59,3363.59,3363.59,3363.59,0],["2011-03-10",3363.59,3363.59,3363.59,3363.59,0],["2011-03-11",3363.59,3363.59,3363.59,3363.59,0],["2011-03-14",3130.57,3353.46,3130.57,3353.46,300],["2011-03-15",3059.65,3059.65,3059.65,3059.65,1000],["2011-03-16",3059.65,3059.65,3059.65,3059.65,0],["2011-03-17",3231.88,3231.88,3231.88,3231.88,100],["2011-03-18",3444.64,3444.64,3009.0,3009.0,4600],["2011-03-21",3100.18,3100.18,3100.18,3100.18,0],["2011-03-22",3100.18,3100.18,3100.18,3100.18,0],["2011-03-23",3100.18,3100.18,3100.18,3100.18,0],["2011-03-24",2887.42,2887.42,2887.42,2887.42,200],["2011-03-25",2938.08,3079.92,2694.93,2694.93,1800],["2011-03-28",2978.6,2978.6,2978.6,2978.6,0],["2011-03-29",3029.26,3029.26,3029.26,3029.26,4000],["2011-03-30",3029.26,3029.26,3029.26,3029.26,0],["2011-03-31",3029.26,3029.26,3029.26,3029.26,0],["2011-04-01",3120.44,3120.44,3120.44,3120.44,1000],["2011-04-04",3120.44,3120.44,3120.44,3120.44,0],["2011-04-05",3120.44,3120.44,3120.44,3120.44,0],["2011-04-06",3120.44,3120.44,3120.44,3120.44,0],["2011-04-07",3120.44,3120.44,3120.44,3120.44,0],["2011-04-08",2907.68,2907.68,2907.68,2907.68,600],["2011-04-13",2907.68,2907.68,2907.68,2907.68,0],["2011-04-14",2907.68,2907.68,2907.68,2907.68,0],["2011-04-15",2907.68,2907.68,2907.68,2907.68,0],["2011-04-18",2704.57,2886.3,2704.57,2886.3,200],["2011-04-19",2875.61,2875.61,2608.36,2608.36,4100],["2011-04-20",2864.92,2864.92,2864.92,2864.92,0],["2011-04-21",2875.61,2875.61,2672.5,2672.5,1100],["2011-04-22",2854.23,2854.23,2854.23,2854.23,0],["2011-04-25",2854.23,2854.23,2854.23,2854.23,0],["2011-04-26",3035.96,3035.96,3035.96,3035.96,4000],["2011-04-27",3035.96,3035.96,3035.96,3035.96,0],["2011-04-28",3035.96,3035.96,3035.96,3035.96,0],["2011-04-29",3035.96,3035.96,3035.96,3035.96,0],["2011-05-04",3035.96,3035.96,3035.96,3035.96,0],["2011-05-05",3035.96,3035.96,3035.96,3035.96,0],["2011-05-06",3035.96,3035.96,3035.96,3035.96,0],["2011-05-09",3196.31,3196.31,3196.31,3196.31,4000],["2011-05-10",3196.31,3196.31,3196.31,3196.31,0],["2011-05-11",3196.31,3196.31,3196.31,3196.31,0],["2011-05-12",3196.31,3196.31,3196.31,3196.31,0],["2011-05-13",3196.31,3196.31,3196.31,3196.31,0],["2011-05-16",3196.31,3196.31,3196.31,3196.31,0],["2011-05-17",3196.31,3196.31,3196.31,3196.31,0],["2011-05-18",3196.31,3196.31,3196.31,3196.31,0],["2011-05-19",3196.31,3196.31,3196.31,3196.31,0],["2011-05-20",2982.51,3207.0,2982.51,3207.0,4400],["2011-05-23",3153.55,3153.55,3153.55,3153.55,0],["2011-05-24",3153.55,3153.55,3153.55,3153.55,0],["2011-05-25",3153.55,3153.55,3153.55,3153.55,0],["2011-05-26",3153.55,3153.55,3153.55,3153.55,0],["2011-05-27",2939.75,3207.0,2939.75,3207.0,200],["2011-05-30",3078.72,3078.72,3078.72,3078.72,0],["2011-05-31",3292.52,3292.52,3292.52,3292.52,100],["2011-06-01",3207.0,3207.0,3207.0,3207.0,4900],["2011-06-02",3207.0,3207.0,3207.0,3207.0,0],["2011-06-03",3207.0,3207.0,3207.0,3207.0,0],["2011-06-06",3207.0,3207.0,3207.0,3207.0,0],["2011-06-07",3207.0,3207.0,3207.0,3207.0,0],["2011-06-08",3207.0,3207.0,3207.0,3207.0,0],["2011-06-09",3207.0,3207.0,3207.0,3207.0,0],["2011-06-10",3207.0,3207.0,3207.0,3207.0,0],["2011-06-13",3207.0,3207.0,3207.0,3207.0,0],["2011-06-14",2982.51,2982.51,2982.51,2982.51,100],["2011-06-15",2982.51,2982.51,2982.51,2982.51,0],["2011-06-16",2779.4,2779.4,2779.4,2779.4,600],["2011-06-17",2619.05,2619.05,2619.05,2619.05,200],["2011-06-20",2458.7,2458.7,2458.7,2458.7,600],["2011-06-21",2287.66,2298.35,2287.66,2298.35,200],["2011-06-22",2138.0,2298.35,2138.0,2298.35,500],["2011-06-23",2234.21,2234.21,2234.21,2234.21,0],["2011-06-24",2234.21,2234.21,2234.21,2234.21,0],["2011-06-27",2234.21,2234.21,2234.21,2234.21,0],["2011-06-28",2234.21,2234.21,2234.21,2234.21,0],["2011-06-29",2234.21,2234.21,2234.21,2234.21,0],["2011-06-30",2234.21,2234.21,2234.21,2234.21,0],["2011-07-01",2234.21,2234.21,2234.21,2234.21,0],["2011-07-04",2234.21,2234.21,2234.21,2234.21,0],["2011-07-05",2234.21,2234.21,2234.21,2234.21,0],["2011-07-06",2234.21,2234.21,2234.21,2234.21,0],["2011-07-07",2234.21,2234.21,2234.21,2234.21,0],["2011-07-08",2234.21,2234.21,2234.21,2234.21,0],["2011-07-11",2234.21,2234.21,2234.21,2234.21,0],["2011-07-12",2234.21,2234.21,2234.21,2234.21,0],["2011-07-13",2234.21,2234.21,2234.21,2234.21,0],["2011-07-14",2234.21,2234.21,2234.21,2234.21,0],["2011-07-15",2234.21,2234.21,2234.21,2234.21,0],["2011-07-18",2234.21,2234.21,2234.21,2234.21,0],["2011-07-19",2084.55,2084.55,2084.55,2084.55,100],["2011-07-20",1945.58,1945.58,1945.58,1945.58,100],["2011-07-21",1945.58,1945.58,1945.58,1945.58,0],["2011-07-22",1945.58,1945.58,1945.58,1945.58,0],["2011-07-25",1945.58,1945.58,1945.58,1945.58,0],["2011-07-26",1945.58,1945.58,1945.58,1945.58,0],["2011-07-27",1945.58,1945.58,1945.58,1945.58,0],["2011-07-28",1945.58,1945.58,1945.58,1945.58,0],["2011-07-29",1945.58,1945.58,1945.58,1945.58,0],["2011-08-01",1945.58,1945.58,1945.58,1945.58,0],["2011-08-02",1817.3,1817.3,1817.3,1817.3,100],["2011-08-03",1817.3,1817.3,1817.3,1817.3,0],["2011-08-04",1817.3,1817.3,1817.3,1817.3,0],["2011-08-05",1817.3,1817.3,1817.3,1817.3,0],["2011-08-08",1817.3,1817.3,1817.3,1817.3,0],["2011-08-09",1817.3,1817.3,1817.3,1817.3,0],["2011-08-10",1817.3,1817.3,1817.3,1817.3,0],["2011-08-11",1817.3,1817.3,1817.3,1817.3,0],["2011-08-12",1817.3,1817.3,1817.3,1817.3,0],["2011-08-15",1817.3,1817.3,1817.3,1817.3,220400],["2011-08-16",1795.92,1795.92,1795.92,1795.92,100],["2011-08-17",1795.92,1795.92,1795.92,1795.92,0],["2011-08-18",1795.92,1795.92,1795.92,1795.92,0],["2011-08-19",1795.92,1795.92,1795.92,1795.92,0],["2011-08-22",1795.92,1795.92,1795.92,1795.92,0],["2011-08-23",1795.92,1795.92,1795.92,1795.92,0],["2011-08-24",1795.92,1795.92,1795.92,1795.92,0],["2011-08-25",1795.92,1795.92,1795.92,1795.92,0],["2011-08-26",1795.92,1795.92,1795.92,1795.92,184100],["2011-08-29",1795.92,1795.92,1795.92,1795.92,0],["2011-08-30",1710.4,1710.4,1710.4,1710.4,800],["2011-08-31",1710.4,1710.4,1710.4,1710.4,0],["2011-09-01",1710.4,1710.4,1710.4,1710.4,0],["2011-09-05",1710.4,1710.4,1710.4,1710.4,0],["2011-09-06",1603.5,1603.5,1603.5,1603.5,2000],["2011-09-07",1496.6,1496.6,1496.6,1496.6,7000],["2011-09-08",1582.12,1592.81,1400.39,1400.39,3700],["2011-09-09",1411.08,1411.08,1346.94,1346.94,2200],["2011-09-12",1443.15,1443.15,1443.15,1443.15,2200],["2011-09-13",1496.6,1539.36,1496.6,1539.36,1200],["2011-09-14",1582.12,1582.12,1528.67,1528.67,2600],["2011-09-15",1539.36,1539.36,1496.6,1496.6,3000],["2011-09-16",1496.6,1496.6,1496.6,1496.6,2000],["2011-09-19",1496.6,1496.6,1496.6,1496.6,1900],["2011-09-20",1496.6,1496.6,1496.6,1496.6,100],["2011-09-21",1496.6,1496.6,1496.6,1496.6,400],["2011-09-22",1496.6,1496.6,1496.6,1496.6,0],["2011-09-23",1496.6,1496.6,1496.6,1496.6,0],["2011-09-26",1496.6,1496.6,1496.6,1496.6,3000],["2011-09-27",1496.6,1496.6,1496.6,1496.6,1000],["2011-09-28",1496.6,1496.6,1496.6,1496.6,0],["2011-09-29",1496.6,1496.6,1496.6,1496.6,0],["2011-09-30",1496.6,1496.6,1496.6,1496.6,0],["2011-10-03",1496.6,1496.6,1496.6,1496.6,0],["2011-10-04",1496.6,1496.6,1496.6,1496.6,0],["2011-10-05",1496.6,1496.6,1496.6,1496.6,0],["2011-10-06",1496.6,1496.6,1496.6,1496.6,0],["2011-10-07",1496.6,1496.6,1496.6,1496.6,0],["2011-10-10",1592.81,1592.81,1592.81,1592.81,100],["2011-10-11",1592.81,1592.81,1592.81,1592.81,15500],["2011-10-12",1592.81,1592.81,1592.81,1592.81,0],["2011-10-13",1699.71,1699.71,1699.71,1699.71,100],["2011-10-14",1817.3,1817.3,1817.3,1817.3,100],["2011-10-17",1924.2,1924.2,1924.2,1924.2,100],["2011-10-18",2031.1,2031.1,2031.1,2031.1,100],["2011-10-19",2031.1,2031.1,2031.1,2031.1,0],["2011-10-20",2031.1,2031.1,2031.1,2031.1,0],["2011-10-21",2031.1,2031.1,2031.1,2031.1,0],["2011-10-24",2031.1,2031.1,2031.1,2031.1,0],["2011-10-25",2031.1,2031.1,2031.1,2031.1,0],["2011-10-26",2031.1,2031.1,2031.1,2031.1,0],["2011-10-27",2031.1,2031.1,2031.1,2031.1,0],["2011-10-28",2031.1,2031.1,2031.1,2031.1,0],["2011-10-31",1892.13,1892.13,1892.13,1892.13,100],["2011-11-01",1892.13,1892.13,1892.13,1892.13,0],["2011-11-02",1763.85,1763.85,1763.85,1763.85,100],["2011-11-03",1763.85,1763.85,1763.85,1763.85,0],["2011-11-04",1870.75,1870.75,1646.26,1646.26,4600],["2011-11-07",1977.65,1977.65,1742.47,1956.27,2400],["2011-11-08",2073.86,2073.86,1827.99,2063.17,1200],["2011-11-09",2138.0,2138.0,2138.0,2138.0,800],["2011-11-10",2138.0,2138.0,2138.0,2138.0,0],["2011-11-11",2138.0,2138.0,2138.0,2138.0,0],["2011-11-14",2255.59,2255.59,2255.59,2255.59,200],["2011-11-15",2255.59,2255.59,2255.59,2255.59,0],["2011-11-16",2255.59,2255.59,2255.59,2255.59,0],["2011-11-17",2255.59,2255.59,2255.59,2255.59,0],["2011-11-18",2255.59,2255.59,2255.59,2255.59,0],["2011-11-21",2255.59,2255.59,2255.59,2255.59,0],["2011-11-22",2255.59,2255.59,2255.59,2255.59,0],["2011-11-23",2105.93,2105.93,2105.93,2105.93,100],["2011-11-24",2105.93,2105.93,2105.93,2105.93,0],["2011-11-25",1966.96,1966.96,1966.96,1966.96,100],["2011-11-28",1966.96,1966.96,1966.96,1966.96,0],["2011-11-29",1966.96,1966.96,1966.96,1966.96,0],["2011-11-30",1966.96,1966.96,1966.96,1966.96,0],["2011-12-01",1966.96,1966.96,1966.96,1966.96,0],["2011-12-02",2063.17,2063.17,2063.17,2063.17,600],["2011-12-05",2063.17,2063.17,2063.17,2063.17,0],["2011-12-06",2063.17,2063.17,2063.17,2063.17,0],["2011-12-07",2063.17,2063.17,2063.17,2063.17,0],["2011-12-08",2063.17,2063.17,2063.17,2063.17,0],["2011-12-09",2063.17,2063.17,2063.17,2063.17,0],["2011-12-12",2063.17,2063.17,2063.17,2063.17,0],["2011-12-13",1924.2,1924.2,1924.2,1924.2,100],["2011-12-14",1924.2,1924.2,1924.2,1924.2,0],["2011-12-15",1924.2,1924.2,1924.2,1924.2,0],["2011-12-16",1924.2,1924.2,1924.2,1924.2,0],["2011-12-19",1924.2,1924.2,1924.2,1924.2,0],["2011-12-20",1924.2,1924.2,1924.2,1924.2,0],["2011-12-21",1924.2,1924.2,1924.2,1924.2,0],["2011-12-22",1924.2,1924.2,1924.2,1924.2,0],["2011-12-23",1924.2,1924.2,1924.2,1924.2,0],["2011-12-26",1795.92,1795.92,1795.92,1795.92,100],["2011-12-27",1795.92,1795.92,1795.92,1795.92,0],["2011-12-28",1795.92,1795.92,1795.92,1795.92,0],["2011-12-29",1678.33,1678.33,1678.33,1678.33,100],["2011-12-30",1571.43,1571.43,1571.43,1571.43,100],["2012-01-03",1571.43,1571.43,1571.43,1571.43,0],["2012-01-04",1571.43,1571.43,1571.43,1571.43,0],["2012-01-05",1464.53,1464.53,1464.53,1464.53,100],["2012-01-06",1368.32,1368.32,1368.32,1368.32,1000],["2012-01-09",1282.8,1282.8,1282.8,1282.8,1300],["2012-01-10",1282.8,1282.8,1282.8,1282.8,0],["2012-01-11",1282.8,1282.8,1282.8,1282.8,0],["2012-01-12",1282.8,1282.8,1282.8,1282.8,0],["2012-01-13",1282.8,1282.8,1282.8,1282.8,0],["2012-01-16",1368.32,1368.32,1368.32,1368.32,300],["2012-01-17",1368.32,1368.32,1368.32,1368.32,0],["2012-01-18",1368.32,1368.32,1368.32,1368.32,0],["2012-01-19",1453.84,1453.84,1453.84,1453.84,100],["2012-01-20",1453.84,1453.84,1453.84,1453.84,0],["2012-01-30",1389.7,1389.7,1389.7,1389.7,600],["2012-01-31",1304.18,1304.18,1293.49,1293.49,300],["2012-02-01",1293.49,1293.49,1293.49,1293.49,0],["2012-02-02",1304.18,1368.32,1304.18,1368.32,4200],["2012-02-03",1314.87,1379.01,1218.66,1379.01,2600],["2012-02-06",1336.25,1336.25,1336.25,1336.25,0],["2012-02-07",1421.77,1421.77,1421.77,1421.77,100],["2012-02-08",1517.98,1517.98,1517.98,1517.98,100],["2012-02-09",1496.6,1496.6,1421.77,1443.15,1600],["2012-02-10",1357.63,1357.63,1357.63,1357.63,100],["2012-02-13",1272.11,1272.11,1272.11,1272.11,6300],["2012-02-14",1282.8,1293.49,1186.59,1186.59,17900],["2012-02-15",1357.63,1357.63,1272.11,1272.11,3300],["2012-02-16",1346.94,1346.94,1272.11,1272.11,7900],["2012-02-17",1357.63,1357.63,1325.56,1325.56,1900],["2012-02-20",1411.08,1421.77,1272.11,1400.39,23300],["2012-02-21",1400.39,1400.39,1400.39,1400.39,100],["2012-02-22",1485.91,1485.91,1485.91,1485.91,100],["2012-02-23",1571.43,1571.43,1571.43,1571.43,400],["2012-02-24",1571.43,1571.43,1571.43,1571.43,0],["2012-02-27",1464.53,1464.53,1464.53,1464.53,2000],["2012-02-28",1389.7,1389.7,1368.32,1368.32,3200],["2012-02-29",1453.84,1453.84,1443.15,1443.15,200],["2012-03-01",1357.63,1357.63,1357.63,1357.63,1500],["2012-03-02",1432.46,1432.46,1432.46,1432.46,100],["2012-03-05",1443.15,1443.15,1346.94,1368.32,5900],["2012-03-06",1389.7,1400.39,1389.7,1400.39,800],["2012-03-07",1400.39,1400.39,1400.39,1400.39,300],["2012-03-08",1368.32,1368.32,1368.32,1368.32,2000],["2012-03-09",1336.25,1336.25,1336.25,1336.25,200],["2012-03-12",1336.25,1336.25,1336.25,1336.25,2200],["2012-03-13",1346.94,1379.01,1346.94,1379.01,2200],["2012-03-14",1379.01,1379.01,1379.01,1379.01,0],["2012-03-15",1379.01,1379.01,1379.01,1379.01,0],["2012-03-16",1389.7,1389.7,1389.7,1389.7,1000],["2012-03-19",1400.39,1400.39,1400.39,1400.39,800],["2012-03-20",1496.6,1496.6,1496.6,1496.6,600],["2012-03-21",1592.81,1592.81,1592.81,1592.81,200],["2012-03-22",1699.71,1699.71,1699.71,1699.71,200],["2012-03-23",1763.85,1763.85,1763.85,1763.85,100],["2012-03-26",1881.44,1881.44,1753.16,1753.16,800],["2012-03-27",1838.68,1838.68,1838.68,1838.68,100],["2012-03-28",1710.4,1710.4,1710.4,1710.4,600],["2012-03-29",1592.81,1795.92,1592.81,1795.92,700],["2012-03-30",1795.92,1795.92,1795.92,1795.92,0],["2012-04-03",1795.92,1795.92,1795.92,1795.92,100],["2012-04-04",1795.92,1795.92,1795.92,1795.92,518200],["2012-04-05",1678.33,1913.51,1678.33,1913.51,700],["2012-04-06",1913.51,1913.51,1913.51,1913.51,0],["2012-04-09",1785.23,1902.82,1785.23,1902.82,1200],["2012-04-10",1774.54,1774.54,1774.54,1774.54,100],["2012-04-11",1892.13,1892.13,1892.13,1892.13,100],["2012-04-12",2020.41,2020.41,1763.85,1763.85,400],["2012-04-13",1870.75,1870.75,1656.95,1870.75,1100],["2012-04-16",1999.03,1999.03,1742.47,1742.47,300],["2012-04-17",1860.06,1860.06,1635.57,1838.68,700],["2012-04-18",1689.02,1689.02,1592.81,1592.81,700],["2012-04-19",1699.71,1699.71,1699.71,1699.71,100],["2012-04-20",1806.61,1806.61,1603.5,1603.5,1800],["2012-04-23",1710.4,1710.4,1710.4,1710.4,100],["2012-04-24",1827.99,1827.99,1603.5,1603.5,600],["2012-04-25",1710.4,1710.4,1550.05,1710.4,700],["2012-04-26",1710.4,1710.4,1710.4,1710.4,0],["2012-04-27",1827.99,1827.99,1710.4,1827.99,400],["2012-05-02",1731.78,1753.16,1710.4,1753.16,1700],["2012-05-03",1731.78,1870.75,1710.4,1870.75,800],["2012-05-04",1999.03,1999.03,1742.47,1977.65,16300],["2012-05-07",1988.34,1988.34,1860.06,1870.75,5300],["2012-05-08",1881.44,1913.51,1870.75,1913.51,6200],["2012-05-09",1924.2,1934.89,1913.51,1934.89,12900],["2012-05-10",2041.79,2041.79,1870.75,1999.03,6200],["2012-05-11",1881.44,2020.41,1860.06,2020.41,800],["2012-05-14",2063.17,2063.17,2063.17,2063.17,100],["2012-05-15",2063.17,2063.17,2063.17,2063.17,0],["2012-05-16",2063.17,2063.17,2063.17,2063.17,0],["2012-05-17",2016.28,2016.28,2016.28,2016.28,200],["2012-05-18",2016.28,2016.28,2016.28,2016.28,0],["2012-05-21",2016.28,2016.28,2016.28,2016.28,0],["2012-05-22",2016.28,2016.28,2016.28,2016.28,0],["2012-05-23",2004.56,2004.56,1969.39,1969.39,1300],["2012-05-24",1969.39,1969.39,1969.39,1969.39,0],["2012-05-25",1899.06,1899.06,1875.61,1875.61,800],["2012-05-28",1899.06,1899.06,1899.06,1899.06,0],["2012-05-29",1899.06,1899.06,1899.06,1899.06,0],["2012-05-30",2004.56,2004.56,2004.56,2004.56,100],["2012-05-31",2051.45,2051.45,2051.45,2051.45,300],["2012-06-01",2051.45,2051.45,2051.45,2051.45,0],["2012-06-04",2051.45,2051.45,2051.45,2051.45,0],["2012-06-05",2051.45,2051.45,2051.45,2051.45,0],["2012-06-06",2051.45,2051.45,2051.45,2051.45,0],["2012-06-07",2039.73,2039.73,2039.73,2039.73,100],["2012-06-08",2039.73,2039.73,2039.73,2039.73,0],["2012-06-11",2039.73,2039.73,2039.73,2039.73,0],["2012-06-12",2039.73,2039.73,2039.73,2039.73,0],["2012-06-13",2039.73,2039.73,2039.73,2039.73,0],["2012-06-14",2039.73,2039.73,2039.73,2039.73,0],["2012-06-15",2039.73,2039.73,2039.73,2039.73,0],["2012-06-18",2039.73,2039.73,2039.73,2039.73,0],["2012-06-19",2039.73,2039.73,2039.73,2039.73,0],["2012-06-20",2039.73,2039.73,2039.73,2039.73,0],["2012-06-21",2039.73,2039.73,2039.73,2039.73,0],["2012-06-22",2039.73,2039.73,2039.73,2039.73,0],["2012-06-25",2039.73,2039.73,2039.73,2039.73,0],["2012-06-26",2039.73,2039.73,2039.73,2039.73,0],["2012-06-27",2039.73,2039.73,2039.73,2039.73,0],["2012-06-28",1910.78,1910.78,1910.78,1910.78,1000],["2012-06-29",1910.78,1910.78,1910.78,1910.78,0],["2012-07-02",1910.78,1910.78,1910.78,1910.78,0],["2012-07-03",1910.78,1910.78,1910.78,1910.78,0],["2012-07-04",1781.83,2004.56,1781.83,2004.56,600],["2012-07-05",2004.56,2004.56,2004.56,2004.56,0],["2012-07-06",2004.56,2004.56,2004.56,2004.56,0],["2012-07-09",2004.56,2004.56,2004.56,2004.56,0],["2012-07-10",2039.73,2039.73,2039.73,2039.73,100],["2012-07-11",2039.73,2039.73,2039.73,2039.73,0],["2012-07-12",2039.73,2039.73,2039.73,2039.73,10600],["2012-07-13",1934.22,1934.22,1899.06,1910.78,700],["2012-07-16",1910.78,1910.78,1910.78,1910.78,0],["2012-07-17",1910.78,1910.78,1910.78,1910.78,0],["2012-07-18",1910.78,1910.78,1910.78,1910.78,0],["2012-07-19",1910.78,1910.78,1910.78,1910.78,0],["2012-07-20",1910.78,1910.78,1910.78,1910.78,90],["2012-07-23",1781.83,1781.83,1781.83,1781.83,100],["2012-07-24",1781.83,1781.83,1781.83,1781.83,0],["2012-07-25",1781.83,1781.83,1781.83,1781.83,0],["2012-07-26",1781.83,1781.83,1781.83,1781.83,0],["2012-07-27",1781.83,1781.83,1781.83,1781.83,0],["2012-07-30",1781.83,1781.83,1781.83,1781.83,100],["2012-07-31",1781.83,1781.83,1781.83,1781.83,0],["2012-08-01",1781.83,1781.83,1781.83,1781.83,0],["2012-08-02",1781.83,1781.83,1781.83,1781.83,0],["2012-08-03",1899.06,1899.06,1899.06,1899.06,100],["2012-08-06",1899.06,1899.06,1899.06,1899.06,0],["2012-08-07",1899.06,1899.06,1899.06,1899.06,0],["2012-08-08",1899.06,1899.06,1899.06,1899.06,0],["2012-08-09",1899.06,1899.06,1899.06,1899.06,0],["2012-08-10",2016.28,2016.28,2016.28,2016.28,100],["2012-08-13",2016.28,2016.28,2016.28,2016.28,0],["2012-08-14",2016.28,2016.28,2016.28,2016.28,0],["2012-08-15",2016.28,2016.28,2016.28,2016.28,0],["2012-08-16",2016.28,2016.28,2016.28,2016.28,0],["2012-08-17",2016.28,2016.28,2016.28,2016.28,0],["2012-08-20",2016.28,2016.28,2016.28,2016.28,0],["2012-08-21",2156.95,2156.95,2156.95,2156.95,100],["2012-08-22",2156.95,2156.95,2156.95,2156.95,0],["2012-08-23",2156.95,2156.95,2156.95,2156.95,0],["2012-08-24",2156.95,2156.95,2156.95,2156.95,0],["2012-08-27",2156.95,2156.95,2156.95,2156.95,0],["2012-08-28",2156.95,2156.95,2156.95,2156.95,0],["2012-08-29",2227.29,2227.29,2227.29,2227.29,100],["2012-08-30",2227.29,2227.29,2227.29,2227.29,0],["2012-08-31",2227.29,2227.29,2227.29,2227.29,0],["2012-09-04",2074.89,2074.89,2074.89,2074.89,100],["2012-09-05",2215.57,2215.57,2215.57,2215.57,100],["2012-09-06",2215.57,2215.57,2215.57,2215.57,0],["2012-09-07",2215.57,2215.57,2215.57,2215.57,0],["2012-09-10",2215.57,2215.57,2215.57,2215.57,0],["2012-09-11",2215.57,2215.57,2215.57,2215.57,0],["2012-09-12",2215.57,2215.57,2215.57,2215.57,0],["2012-09-13",2215.57,2215.57,2215.57,2215.57,0],["2012-09-14",2063.17,2063.17,2063.17,2063.17,1300],["2012-09-17",1922.5,1934.22,1922.5,1922.5,800],["2012-09-18",1793.55,1793.55,1793.55,1793.55,200],["2012-09-19",1676.33,1910.78,1676.33,1910.78,200],["2012-09-20",1817.0,1817.0,1781.83,1781.83,3100],["2012-09-21",1664.6,1664.6,1664.6,1664.6,100],["2012-09-24",1559.1,1559.1,1559.1,1559.1,100],["2012-09-25",1559.1,1559.1,1559.1,1559.1,0],["2012-09-26",1559.1,1559.1,1559.1,1559.1,0],["2012-09-27",1664.6,1664.6,1664.6,1664.6,100],["2012-09-28",1770.11,1770.11,1770.11,1770.11,1600],["2012-10-01",1887.33,1887.33,1887.33,1887.33,3100],["2012-10-02",1817.0,1875.61,1817.0,1875.61,1500],["2012-10-03",1805.28,2004.56,1805.28,2004.56,2200],["2012-10-04",2110.06,2110.06,2110.06,2110.06,100],["2012-10-05",2110.06,2110.06,2110.06,2110.06,0],["2012-10-08",1969.39,1969.39,1969.39,1969.39,1100],["2012-10-09",1840.44,1957.67,1840.44,1957.67,600],["2012-10-10",1828.72,1828.72,1828.72,1828.72,400],["2012-10-11",1828.72,1828.72,1828.72,1828.72,0],["2012-10-12",1711.5,1711.5,1711.5,1711.5,400],["2012-10-15",1711.5,1711.5,1711.5,1711.5,0],["2012-10-16",1711.5,1711.5,1711.5,1711.5,0],["2012-10-17",1711.5,1711.5,1711.5,1711.5,0],["2012-10-18",1711.5,1711.5,1711.5,1711.5,0],["2012-10-19",1711.5,1711.5,1711.5,1711.5,0],["2012-10-22",1711.5,1711.5,1711.5,1711.5,0],["2012-10-23",1711.5,1711.5,1711.5,1711.5,0],["2012-10-24",1711.5,1711.5,1711.5,1711.5,0],["2012-10-25",1711.5,1711.5,1711.5,1711.5,0],["2012-10-26",1758.39,1758.39,1758.39,1758.39,1000],["2012-10-29",1758.39,1758.39,1758.39,1758.39,0],["2012-10-30",1758.39,1758.39,1758.39,1758.39,0],["2012-10-31",1758.39,1758.39,1758.39,1758.39,0],["2012-11-01",1758.39,1758.39,1758.39,1758.39,0],["2012-11-02",1758.39,1758.39,1758.39,1758.39,0],["2012-11-05",1781.83,1781.83,1781.83,1781.83,100],["2012-11-06",1781.83,1781.83,1781.83,1781.83,0],["2012-11-07",1781.83,1781.83,1781.83,1781.83,0],["2012-11-08",1781.83,1781.83,1781.83,1781.83,0],["2012-11-09",1781.83,1781.83,1781.83,1781.83,0],["2012-11-12",1781.83,1781.83,1781.83,1781.83,0],["2012-11-13",1781.83,1781.83,1781.83,1781.83,0],["2012-11-14",1781.83,1781.83,1781.83,1781.83,0],["2012-11-15",1781.83,1781.83,1781.83,1781.83,0],["2012-11-16",1781.83,1781.83,1781.83,1781.83,0],["2012-11-19",1781.83,1781.83,1781.83,1781.83,0],["2012-11-20",1781.83,1781.83,1781.83,1781.83,0],["2012-11-21",1793.55,1793.55,1793.55,1793.55,2000],["2012-11-22",1793.55,1793.55,1793.55,1793.55,0],["2012-11-23",1793.55,1793.55,1793.55,1793.55,0],["2012-11-26",1805.28,1805.28,1805.28,1805.28,1500],["2012-11-27",1805.28,1805.28,1805.28,1805.28,0],["2012-11-28",1805.28,1805.28,1805.28,1805.28,400],["2012-11-29",1805.28,1805.28,1805.28,1805.28,2000],["2012-11-30",1805.28,1805.28,1805.28,1805.28,0],["2012-12-03",1805.28,1805.28,1805.28,1805.28,0],["2012-12-04",1805.28,1805.28,1805.28,1805.28,0],["2012-12-05",1817.0,1817.0,1817.0,1817.0,2000],["2012-12-06",1828.72,1828.72,1817.0,1817.0,2900],["2012-12-07",1817.0,1817.0,1817.0,1817.0,980],["2012-12-10",1922.5,1922.5,1922.5,1922.5,100],["2012-12-11",1922.5,1922.5,1922.5,1922.5,0],["2012-12-12",1922.5,1922.5,1922.5,1922.5,0],["2012-12-13",1922.5,1922.5,1922.5,1922.5,0],["2012-12-14",1793.55,1793.55,1793.55,1793.55,500],["2012-12-17",1676.33,1899.06,1676.33,1899.06,800],["2012-12-18",1817.0,1817.0,1793.55,1793.55,3100],["2012-12-19",1817.0,1817.0,1817.0,1817.0,0],["2012-12-20",1758.39,1781.83,1758.39,1758.39,14400],["2012-12-21",1758.39,1875.61,1734.94,1875.61,17500],["2012-12-24",1922.5,1969.39,1910.78,1969.39,11900],["2012-12-25",1969.39,1969.39,1969.39,1969.39,100],["2012-12-26",1969.39,1969.39,1969.39,1969.39,0],["2012-12-27",1969.39,1969.39,1969.39,1969.39,0],["2012-12-28",1992.84,1992.84,1992.84,1992.84,700],["2013-01-02",1992.84,1992.84,1992.84,1992.84,0],["2013-01-03",2028.0,2121.79,2028.0,2121.79,700],["2013-01-04",2239.01,2262.46,2239.01,2262.46,1800],["2013-01-07",2414.85,2414.85,2414.85,2414.85,1000],["2013-01-08",2579.21,2579.21,2579.21,2579.21,500],["2013-01-09",2756.22,2756.22,2756.22,2756.22,500],["2013-01-10",2945.86,2945.86,2945.86,2945.86,500],["2013-01-11",3148.15,3148.15,3148.15,3148.15,100],["2013-01-14",3363.09,3363.09,3363.09,3363.09,700],["2013-01-15",3691.81,3691.81,3691.81,3691.81,100],["2013-01-16",4058.46,4058.46,4058.46,4058.46,500],["2013-01-17",4463.05,4463.05,4463.05,4463.05,200],["2013-01-18",4463.05,4463.05,4463.05,4463.05,100],["2013-01-21",4463.05,4463.05,4020.53,4020.53,4200],["2013-01-22",4020.53,4020.53,4020.53,4020.53,131000],["2013-01-23",3792.96,3919.39,3792.96,3919.39,1100],["2013-01-24",4311.33,4311.33,4311.33,4311.33,200],["2013-01-25",4045.82,4045.82,4045.82,4045.82,1000],["2013-01-28",3666.53,3666.53,3666.53,3666.53,145500],["2013-01-29",3615.95,3615.95,3615.95,3615.95,558182],["2013-01-30",3350.45,3350.45,3350.45,3350.45,42000],["2013-01-31",3679.17,3679.17,3679.17,3679.17,100],["2013-02-01",3666.53,3666.53,3666.53,3666.53,500],["2013-02-04",3666.53,3666.53,3337.8,3337.8,1100],["2013-02-05",3034.37,3034.37,3034.37,3034.37,400],["2013-02-06",3034.37,3034.37,3034.37,3034.37,0],["2013-02-07",3034.37,3034.37,3034.37,3034.37,0],["2013-02-08",3034.37,3034.37,3034.37,3034.37,0],["2013-02-18",3034.37,3034.37,3034.37,3034.37,0],["2013-02-19",3034.37,3034.37,3034.37,3034.37,100],["2013-02-20",3337.8,3337.8,3337.8,3337.8,500],["2013-02-21",3666.53,3666.53,3666.53,3666.53,100],["2013-02-22",3666.53,3666.53,3666.53,3666.53,0],["2013-02-25",3666.53,3666.53,3666.53,3666.53,0],["2013-02-26",3666.53,3666.53,3666.53,3666.53,0],["2013-02-27",3666.53,3666.53,3666.53,3666.53,340],["2013-02-28",3299.87,3299.87,3299.87,3299.87,100],["2013-03-01",2971.15,2971.15,2971.15,2971.15,100],["2013-03-04",2680.36,3261.94,2680.36,2680.36,2200],["2013-03-05",2996.44,2996.44,2983.79,2983.79,20000],["2013-03-06",2693.0,3274.59,2693.0,3274.59,15200],["2013-03-07",3590.67,3590.67,3578.02,3590.67,2500],["2013-03-08",3792.96,3919.39,3792.96,3919.39,5800],["2013-03-11",4045.82,4311.33,4045.82,4311.33,13700],["2013-03-12",4045.82,4045.82,4045.82,4045.82,100],["2013-03-13",3641.24,3641.24,3641.24,3641.24,2000],["2013-03-14",3856.17,3919.39,3856.17,3919.39,200],["2013-03-15",3514.81,3540.09,3514.81,3540.09,1400],["2013-03-18",3792.96,3792.96,3792.96,3792.96,100],["2013-03-19",3413.66,3413.66,3413.66,3413.66,100],["2013-03-20",3413.66,3413.66,3413.66,3413.66,0],["2013-03-21",3729.74,3755.03,3729.74,3755.03,3500],["2013-03-22",3755.03,3755.03,3755.03,3755.03,0],["2013-03-25",3755.03,3755.03,3755.03,3755.03,4000],["2013-03-26",3755.03,3755.03,3755.03,3755.03,1000],["2013-03-27",3755.03,3755.03,3755.03,3755.03,0],["2013-03-28",3755.03,3755.03,3755.03,3755.03,0],["2013-03-29",3755.03,3755.03,3755.03,3755.03,0],["2013-04-01",4121.68,4121.68,4121.68,4121.68,200],["2013-04-02",3856.17,4425.12,3856.17,4425.12,950436],["2013-04-03",4425.12,4425.12,4425.12,4425.12,0],["2013-04-04",4425.12,4425.12,4425.12,4425.12,0],["2013-04-05",4425.12,4425.12,4425.12,4425.12,13034],["2013-04-08",4425.12,4425.12,4425.12,4425.12,0],["2013-04-09",4425.12,4425.12,4425.12,4425.12,0],["2013-04-10",4425.12,4425.12,4425.12,4425.12,0],["2013-04-11",4425.12,4425.12,4425.12,4425.12,0],["2013-04-12",4425.12,4425.12,4425.12,4425.12,0],["2013-04-15",4425.12,4425.12,4425.12,4425.12,0],["2013-04-16",4425.12,4425.12,4425.12,4425.12,0],["2013-04-17",4425.12,4425.12,4425.12,4425.12,0],["2013-04-18",4425.12,4425.12,4425.12,4425.12,0],["2013-04-22",4294.97,4294.97,3982.61,3982.61,300],["2013-04-23",3982.61,3982.61,3982.61,3982.61,0],["2013-04-24",3592.15,4268.94,3592.15,4268.94,200],["2013-04-25",4268.94,4268.94,4268.94,4268.94,0],["2013-04-26",3852.45,3852.45,3852.45,3852.45,100],["2013-05-02",3475.02,3839.44,3475.02,3839.44,200],["2013-05-03",3462.0,3462.0,3462.0,3462.0,300],["2013-05-06",3136.63,3136.63,3136.63,3136.63,100],["2013-05-07",3136.63,3136.63,3136.63,3136.63,0],["2013-05-08",3136.63,3136.63,3136.63,3136.63,0],["2013-05-09",3383.91,3383.91,3383.91,3383.91,300],["2013-05-10",3383.91,3383.91,3383.91,3383.91,0],["2013-05-13",3383.91,3383.91,3383.91,3383.91,0],["2013-05-14",3383.91,3383.91,3383.91,3383.91,0],["2013-05-15",3383.91,3383.91,3383.91,3383.91,0],["2013-05-16",3722.3,3722.3,3722.3,3722.3,2000],["2013-05-17",3722.3,3722.3,3722.3,3722.3,1800],["2013-05-20",3722.3,3722.3,3722.3,3722.3,0],["2013-05-21",3722.3,3722.3,3722.3,3722.3,0],["2013-05-22",3722.3,3722.3,3722.3,3722.3,0],["2013-05-23",3722.3,3722.3,3722.3,3722.3,0],["2013-05-24",3722.3,3722.3,3722.3,3722.3,0],["2013-05-27",3722.3,3722.3,3722.3,3722.3,0],["2013-05-28",3722.3,3722.3,3722.3,3722.3,0],["2013-05-29",3722.3,3722.3,3722.3,3722.3,0],["2013-05-30",4086.73,4086.73,4086.73,4086.73,300],["2013-05-31",4086.73,4086.73,4086.73,4086.73,0],["2013-06-03",4086.73,4086.73,4086.73,4086.73,0],["2013-06-04",4086.73,4086.73,4086.73,4086.73,0],["2013-06-05",4086.73,4086.73,4086.73,4086.73,0],["2013-06-06",4086.73,4086.73,4086.73,4086.73,0],["2013-06-07",4086.73,4086.73,4086.73,4086.73,0],["2013-06-10",4086.73,4086.73,4086.73,4086.73,0],["2013-06-11",4086.73,4086.73,4086.73,4086.73,0],["2013-06-12",4490.19,4490.19,4490.19,4490.19,100],["2013-06-13",4490.19,4490.19,4490.19,4490.19,0],["2013-06-14",4932.7,4932.7,4932.7,4932.7,100],["2013-06-17",4932.7,4932.7,4932.7,4932.7,0],["2013-06-18",4932.7,4932.7,4932.7,4932.7,0],["2013-06-19",4932.7,4932.7,4932.7,4932.7,0],["2013-06-20",4932.7,4932.7,4932.7,4932.7,0],["2013-06-21",4932.7,4932.7,4932.7,4932.7,0],["2013-06-24",4932.7,4932.7,4932.7,4932.7,0],["2013-06-25",5414.26,5414.26,4555.27,4555.27,300],["2013-06-26",4555.27,4555.27,4555.27,4555.27,0],["2013-06-27",4555.27,4555.27,4555.27,4555.27,0],["2013-06-28",4555.27,4555.27,4555.27,4555.27,0],["2013-07-01",4555.27,4555.27,4555.27,4555.27,0],["2013-07-02",4555.27,4555.27,4555.27,4555.27,0],["2013-07-03",5010.79,5010.79,5010.79,5010.79,100],["2013-07-04",5010.79,5010.79,5010.79,5010.79,0],["2013-07-05",5010.79,5010.79,5010.79,5010.79,0],["2013-07-08",5010.79,5010.79,5010.79,5010.79,0],["2013-07-09",5010.79,5010.79,5010.79,5010.79,0],["2013-07-10",5010.79,5010.79,5010.79,5010.79,0],["2013-07-11",5010.79,5010.79,5010.79,5010.79,0],["2013-07-12",5010.79,5010.79,5010.79,5010.79,0],["2013-07-15",5010.79,5010.79,5010.79,5010.79,0],["2013-07-16",4555.27,4555.27,4555.27,4555.27,100],["2013-07-17",4555.27,4555.27,4555.27,4555.27,0],["2013-07-18",4555.27,4555.27,4555.27,4555.27,0],["2013-07-19",4555.27,4555.27,4555.27,4555.27,0],["2013-07-22",4555.27,4555.27,4555.27,4555.27,0],["2013-07-23",4555.27,4555.27,4555.27,4555.27,0],["2013-07-24",4555.27,4555.27,4555.27,4555.27,0],["2013-07-25",4555.27,4555.27,4555.27,4555.27,0],["2013-07-26",4555.27,4555.27,4555.27,4555.27,80],["2013-07-29",4555.27,4555.27,4555.27,4555.27,0],["2013-07-30",4555.27,4555.27,4555.27,4555.27,0],["2013-07-31",4555.27,4555.27,4555.27,4555.27,7800],["2013-08-01",4555.27,4555.27,4555.27,4555.27,0],["2013-08-02",4555.27,4555.27,4555.27,4555.27,0],["2013-08-05",4555.27,4555.27,4555.27,4555.27,0],["2013-08-06",4555.27,4555.27,4555.27,4555.27,0],["2013-08-07",4555.27,4555.27,4555.27,4555.27,0],["2013-08-08",4555.27,4555.27,4555.27,4555.27,0],["2013-08-09",4555.27,4555.27,4555.27,4555.27,0],["2013-08-12",4555.27,4555.27,4555.27,4555.27,0],["2013-08-13",4555.27,4555.27,4555.27,4555.27,0],["2013-08-14",4555.27,4555.27,4555.27,4555.27,0],["2013-08-15",4555.27,4555.27,4555.27,4555.27,0],["2013-08-16",4555.27,4555.27,4555.27,4555.27,0],["2013-08-19",4555.27,4555.27,4555.27,4555.27,0],["2013-08-20",4555.27,4555.27,4555.27,4555.27,0],["2013-08-21",4555.27,4555.27,4555.27,4555.27,0],["2013-08-22",4555.27,4555.27,4555.27,4555.27,0],["2013-08-23",4555.27,4555.27,4555.27,4555.27,0],["2013-08-26",4555.27,4555.27,4555.27,4555.27,0],["2013-08-27",4555.27,4555.27,4555.27,4555.27,0],["2013-08-28",4555.27,4555.27,4555.27,4555.27,0],["2013-08-29",4555.27,4555.27,4555.27,4555.27,0],["2013-08-30",4555.27,4555.27,4555.27,4555.27,0],["2013-09-03",4555.27,4555.27,4555.27,4555.27,0],["2013-09-04",4555.27,4555.27,4555.27,4555.27,0],["2013-09-05",4555.27,4555.27,4555.27,4555.27,0],["2013-09-06",4555.27,4555.27,4555.27,4555.27,0],["2013-09-09",4555.27,4555.27,4555.27,4555.27,0],["2013-09-10",4555.27,4555.27,4555.27,4555.27,0],["2013-09-11",4555.27,4555.27,4555.27,4555.27,0],["2013-09-12",4555.27,4555.27,4555.27,4555.27,0],["2013-09-13",4555.27,4555.27,4555.27,4555.27,0],["2013-09-16",4555.27,4555.27,4555.27,4555.27,0],["2013-09-17",4555.27,4555.27,4555.27,4555.27,0],["2013-09-18",4099.74,4099.74,4099.74,4099.74,300],["2013-09-19",3696.27,3696.27,3696.27,3696.27,1000],["2013-09-20",3331.85,3331.85,3331.85,3331.85,300],["2013-09-23",3331.85,3331.85,3331.85,3331.85,0],["2013-09-24",3331.85,3331.85,3331.85,3331.85,0],["2013-09-25",3448.99,3448.99,3448.99,3448.99,500],["2013-09-26",3448.99,3448.99,3448.99,3448.99,0],["2013-09-27",3448.99,3448.99,3448.99,3448.99,0],["2013-09-30",3448.99,3448.99,3448.99,3448.99,0],["2013-10-01",3448.99,3448.99,3448.99,3448.99,0],["2013-10-02",3448.99,3448.99,3448.99,3448.99,0],["2013-10-03",3448.99,3448.99,3448.99,3448.99,0],["2013-10-04",3448.99,3448.99,3448.99,3448.99,0],["2013-10-07",3448.99,3448.99,3448.99,3448.99,0],["2013-10-08",3448.99,3448.99,3448.99,3448.99,0],["2013-10-09",3448.99,3448.99,3448.99,3448.99,0],["2013-10-10",3448.99,3448.99,3448.99,3448.99,0],["2013-10-11",3448.99,3448.99,3448.99,3448.99,0],["2013-10-14",3448.99,3448.99,3448.99,3448.99,0],["2013-10-15",3448.99,3448.99,3448.99,3448.99,0],["2013-10-16",3448.99,3448.99,3448.99,3448.99,0],["2013-10-17",3448.99,3448.99,3448.99,3448.99,0],["2013-10-18",3448.99,3448.99,3448.99,3448.99,0],["2013-10-21",3448.99,3448.99,3448.99,3448.99,0],["2013-10-22",3475.02,3475.02,3475.02,3475.02,5000],["2013-10-23",3475.02,3475.02,3475.02,3475.02,0],["2013-10-24",3475.02,3475.02,3475.02,3475.02,0],["2013-10-25",3813.41,3813.41,3813.41,3813.41,100],["2013-10-28",3813.41,3813.41,3813.41,3813.41,0],["2013-10-29",4164.82,4164.82,4164.82,4164.82,1000],["2013-10-30",4164.82,4164.82,4164.82,4164.82,0],["2013-10-31",4164.82,4164.82,4164.82,4164.82,0],["2013-11-01",4164.82,4164.82,4164.82,4164.82,500],["2013-11-04",4164.82,4164.82,4164.82,4164.82,900],["2013-11-05",4164.82,4164.82,4164.82,4164.82,2600],["2013-11-06",4294.97,4294.97,4164.82,4164.82,800],["2013-11-07",4164.82,4581.3,3969.59,4581.3,8094],["2013-11-08",4581.3,4581.3,4581.3,4581.3,12300],["2013-11-11",4229.89,4490.19,4229.89,4490.19,200],["2013-11-12",4490.19,4490.19,4490.19,4490.19,0],["2013-11-13",4490.19,4490.19,4490.19,4490.19,0],["2013-11-14",4294.97,4294.97,4164.82,4164.82,1100],["2013-11-15",4164.82,4164.82,4164.82,4164.82,0],["2013-11-18",4164.82,4164.82,4164.82,4164.82,0],["2013-11-19",4164.82,4164.82,4164.82,4164.82,0],["2013-11-20",4164.82,4164.82,4164.82,4164.82,0],["2013-11-21",4164.82,4164.82,4164.82,4164.82,0],["2013-11-22",4555.27,4555.27,4555.27,4555.27,1000],["2013-11-25",4490.19,4490.19,4490.19,4490.19,500],["2013-11-26",4099.74,4932.7,4047.68,4555.27,500],["2013-11-27",4555.27,4555.27,4555.27,4555.27,0],["2013-11-28",4555.27,4555.27,4555.27,4555.27,0],["2013-11-29",4555.27,4555.27,4555.27,4555.27,0],["2013-12-02",4555.27,4555.27,4555.27,4555.27,0],["2013-12-03",4555.27,4555.27,4555.27,4555.27,0],["2013-12-04",4555.27,4555.27,4555.27,4555.27,0],["2013-12-05",4555.27,4555.27,4555.27,4555.27,0],["2013-12-06",4555.27,4555.27,4555.27,4555.27,0],["2013-12-09",4555.27,4555.27,4555.27,4555.27,0],["2013-12-10",4555.27,4555.27,4555.27,4555.27,0],["2013-12-11",4555.27,4555.27,4555.27,4555.27,0],["2013-12-12",4516.22,4516.22,4516.22,4516.22,1600],["2013-12-13",4516.22,4516.22,4516.22,4516.22,0],["2013-12-16",4516.22,4516.22,4516.22,4516.22,0],["2013-12-17",4516.22,4516.22,4516.22,4516.22,0],["2013-12-18",4516.22,4516.22,4516.22,4516.22,0],["2013-12-19",4516.22,4516.22,4516.22,4516.22,0],["2013-12-20",4516.22,4516.22,4516.22,4516.22,0],["2013-12-23",4412.1,4412.1,4412.1,4412.1,200],["2013-12-24",4412.1,4412.1,4412.1,4412.1,0],["2013-12-25",4412.1,4412.1,4412.1,4412.1,0],["2013-12-26",4412.1,4412.1,4412.1,4412.1,0],["2013-12-27",4294.97,4294.97,4294.97,4294.97,100],["2013-12-30",4294.97,4294.97,4294.97,4294.97,0],["2013-12-31",4294.97,4294.97,4294.97,4294.97,0],["2014-01-02",4294.97,4294.97,4294.97,4294.97,0],["2014-01-03",4294.97,4294.97,4294.97,4294.97,100],["2014-01-06",4294.97,4294.97,4268.94,4268.94,5900],["2014-01-07",4268.94,4268.94,4268.94,4268.94,0],["2014-01-08",4268.94,4268.94,4229.89,4229.89,1100],["2014-01-09",4229.89,4229.89,4229.89,4229.89,0],["2014-01-10",4555.27,4555.27,4555.27,4555.27,500],["2014-01-13",4555.27,4555.27,4555.27,4555.27,0],["2014-01-14",4555.27,4555.27,4555.27,4555.27,0],["2014-01-15",4555.27,4555.27,4555.27,4555.27,0],["2014-01-16",4555.27,4555.27,4555.27,4555.27,0],["2014-01-17",4490.19,4490.19,4490.19,4490.19,700],["2014-01-20",4490.19,4490.19,4490.19,4490.19,0],["2014-01-21",4932.7,4932.7,4932.7,4932.7,100],["2014-01-22",4685.42,4685.42,4685.42,4685.42,1500],["2014-01-23",4685.42,4685.42,4685.42,4685.42,0],["2014-01-24",4685.42,4685.42,4685.42,4685.42,0],["2014-01-27",4685.42,4685.42,4685.42,4685.42,0],["2014-02-06",4685.42,4685.42,4685.42,4685.42,0],["2014-02-07",4685.42,4685.42,4685.42,4685.42,0],["2014-02-10",4685.42,4685.42,4685.42,4685.42,0],["2014-02-11",4685.42,4685.42,4685.42,4685.42,0],["2014-02-12",4685.42,4685.42,4685.42,4685.42,0],["2014-02-13",4685.42,4685.42,4685.42,4685.42,0],["2014-02-14",4685.42,4685.42,4685.42,4685.42,0],["2014-02-17",4685.42,4685.42,4685.42,4685.42,0],["2014-02-18",4685.42,4685.42,4685.42,4685.42,0],["2014-02-19",4685.42,4685.42,4685.42,4685.42,0],["2014-02-20",4685.42,4685.42,4685.42,4685.42,0],["2014-02-21",4685.42,4685.42,4685.42,4685.42,0],["2014-02-24",4945.72,4945.72,4945.72,4945.72,500],["2014-02-25",4945.72,4945.72,4945.72,4945.72,0],["2014-02-26",4945.72,4945.72,4945.72,4945.72,0],["2014-02-27",5075.87,5075.87,5075.87,5075.87,200],["2014-02-28",5062.85,5062.85,5062.85,5062.85,100],["2014-03-03",5062.85,5062.85,5062.85,5062.85,0],["2014-03-04",5062.85,5062.85,5062.85,5062.85,0],["2014-03-05",5062.85,5062.85,5062.85,5062.85,0],["2014-03-06",5062.85,5062.85,5062.85,5062.85,0],["2014-03-07",5062.85,5062.85,5062.85,5062.85,0],["2014-03-10",5062.85,5062.85,5062.85,5062.85,0],["2014-03-11",5062.85,5062.85,5062.85,5062.85,102],["2014-03-12",5062.85,5062.85,5062.85,5062.85,0],["2014-03-13",4945.72,4945.72,4945.72,4945.72,400],["2014-03-14",4945.72,4945.72,4945.72,4945.72,0],["2014-03-17",4945.72,4945.72,4945.72,4945.72,0],["2014-03-18",4945.72,4945.72,4945.72,4945.72,0],["2014-03-19",4945.72,4945.72,4945.72,4945.72,0],["2014-03-20",5075.87,5075.87,5075.87,5075.87,5000],["2014-03-21",5206.02,5206.02,5206.02,5206.02,200],["2014-03-24",5010.79,5010.79,5010.79,5010.79,2000],["2014-03-25",5075.87,5075.87,5075.87,5075.87,100],["2014-03-26",5075.87,5075.87,5075.87,5075.87,7200],["2014-03-27",5075.87,5075.87,5010.79,5010.79,2100],["2014-03-28",5075.87,5075.87,5010.79,5010.79,17100],["2014-03-31",5505.37,5505.37,5505.37,5505.37,26092],["2014-04-01",6052.0,6052.0,6052.0,6052.0,8100],["2014-04-02",6650.69,6650.69,6117.07,6429.43,9800],["2014-04-03",5791.7,5856.77,5791.7,5856.77,13700],["2014-04-04",5726.62,5791.7,5726.62,5791.7,1400],["2014-04-07",5336.17,5791.7,5336.17,5791.7,3700],["2014-04-08",5865.01,5865.01,5425.13,5425.13,2200],["2014-04-10",5718.38,5718.38,5718.38,5718.38,300],["2014-04-11",5718.38,5791.7,5571.76,5571.76,1000],["2014-04-14",5131.88,5131.88,5131.88,5131.88,900],["2014-04-15",4838.63,5131.88,4838.63,5131.88,400],["2014-04-16",4985.26,4985.26,4838.63,4838.63,1800],["2014-04-17",5131.88,5131.88,5131.88,5131.88,4500],["2014-04-18",5351.82,5351.82,5351.82,5351.82,1200],["2014-04-21",5718.38,5718.38,5718.38,5718.38,900],["2014-04-22",5718.38,5718.38,5718.38,5718.38,0],["2014-04-23",5718.38,5718.38,5718.38,5718.38,0],["2014-04-24",5718.38,5718.38,5718.38,5718.38,0],["2014-04-25",5821.02,5821.02,5821.02,5821.02,100],["2014-04-28",5821.02,5821.02,5821.02,5821.02,0],["2014-04-29",5821.02,5821.02,5821.02,5821.02,0],["2014-05-05",5821.02,5821.02,5821.02,5821.02,0],["2014-05-06",5278.51,5278.51,5249.18,5249.18,300],["2014-05-07",5249.18,5249.18,5249.18,5249.18,0],["2014-05-08",5249.18,5249.18,5249.18,5249.18,0],["2014-05-09",5249.18,5249.18,5249.18,5249.18,0],["2014-05-12",5249.18,5249.18,5249.18,5249.18,0],["2014-05-13",5249.18,5249.18,5249.18,5249.18,0],["2014-05-14",4736.0,4736.0,4736.0,4736.0,3700],["2014-05-15",4736.0,4736.0,4736.0,4736.0,1100],["2014-05-16",4736.0,4736.0,4736.0,4736.0,0],["2014-05-19",4736.0,4736.0,4736.0,4736.0,0],["2014-05-20",4736.0,4736.0,4736.0,4736.0,0],["2014-05-21",4736.0,4736.0,4736.0,4736.0,0],["2014-05-22",4736.0,4736.0,4736.0,4736.0,0],["2014-05-23",4736.0,4736.0,4736.0,4736.0,0],["2014-05-26",4736.0,4736.0,4736.0,4736.0,0],["2014-05-27",4736.0,4736.0,4736.0,4736.0,0],["2014-05-28",4838.63,4838.63,4838.63,4838.63,200],["2014-05-29",4398.76,4413.42,4398.76,4398.76,4000],["2014-05-30",4398.76,4398.76,4398.76,4398.76,0],["2014-06-02",4398.76,4398.76,4398.76,4398.76,0],["2014-06-03",4398.76,4398.76,4398.76,4398.76,0],["2014-06-04",4105.51,4105.51,4105.51,4105.51,100],["2014-06-05",4105.51,4105.51,4105.51,4105.51,0],["2014-06-06",3958.88,3958.88,3958.88,3958.88,100],["2014-06-09",4325.44,4325.44,4046.86,4325.44,1100],["2014-06-10",4325.44,4325.44,4325.44,4325.44,0],["2014-06-11",4325.44,4325.44,4325.44,4325.44,0],["2014-06-12",4325.44,4325.44,4325.44,4325.44,0],["2014-06-13",4325.44,4325.44,4325.44,4325.44,300],["2014-06-16",3988.21,3988.21,3988.21,3988.21,100],["2014-06-17",4105.51,4105.51,4105.51,4105.51,500],["2014-06-18",4105.51,4105.51,4105.51,4105.51,0],["2014-06-19",4105.51,4105.51,4105.51,4105.51,0],["2014-06-20",4105.51,4105.51,4105.51,4105.51,0],["2014-06-23",4105.51,4105.51,4105.51,4105.51,1100],["2014-06-24",4105.51,4105.51,4105.51,4105.51,0],["2014-06-25",3973.54,3973.54,3973.54,3973.54,100],["2014-06-26",4178.82,4178.82,4178.82,4178.82,1000],["2014-06-27",4178.82,4178.82,4178.82,4178.82,100],["2014-06-30",4178.82,4178.82,4178.82,4178.82,0],["2014-07-01",4178.82,4178.82,4178.82,4178.82,0],["2014-07-02",4178.82,4178.82,4178.82,4178.82,0],["2014-07-03",4472.07,4472.07,4472.07,4472.07,1000],["2014-07-04",4838.63,4838.63,4838.63,4838.63,100],["2014-07-07",4838.63,4838.63,4838.63,4838.63,0],["2014-07-08",4838.63,4838.63,4838.63,4838.63,0],["2014-07-09",4838.63,4838.63,4838.63,4838.63,0],["2014-07-10",4838.63,4838.63,4838.63,4838.63,0],["2014-07-11",4838.63,4838.63,4838.63,4838.63,0],["2014-07-14",4398.76,4398.76,4398.76,4398.76,1000],["2014-07-15",4398.76,4398.76,4398.76,4398.76,0],["2014-07-16",4398.76,4398.76,4398.76,4398.76,0],["2014-07-17",4398.76,4398.76,4398.76,4398.76,0],["2014-07-18",4398.76,4398.76,4398.76,4398.76,0],["2014-07-21",4398.76,4398.76,4398.76,4398.76,10],["2014-07-22",4545.38,4545.38,4545.38,4545.38,200],["2014-07-23",4222.81,4222.81,4222.81,4222.81,100],["2014-07-24",4398.76,4398.76,4398.76,4398.76,100],["2014-07-25",4398.76,4398.76,4398.76,4398.76,0],["2014-07-28",4398.76,4398.76,4398.76,4398.76,0],["2014-07-29",4398.76,4398.76,4398.76,4398.76,0],["2014-07-30",4545.38,4838.63,4545.38,4838.63,300],["2014-07-31",4765.32,4765.32,4765.32,4765.32,300],["2014-08-01",4765.32,4765.32,4765.32,4765.32,0],["2014-08-04",4765.32,4765.32,4765.32,4765.32,0],["2014-08-05",4765.32,4765.32,4765.32,4765.32,0],["2014-08-06",4765.32,4765.32,4765.32,4765.32,0],["2014-08-07",4765.32,4765.32,4765.32,4765.32,0],["2014-08-08",4765.32,4765.32,4765.32,4765.32,0],["2014-08-11",4765.32,4765.32,4765.32,4765.32,0],["2014-08-12",4765.32,4765.32,4765.32,4765.32,0],["2014-08-13",4765.32,4765.32,4765.32,4765.32,0],["2014-08-14",4911.95,4911.95,4911.95,4911.95,100],["2014-08-15",4985.26,5395.81,4985.26,5395.81,1500],["2014-08-18",5395.81,5395.81,5395.81,5395.81,0],["2014-08-19",5498.45,5498.45,5498.45,5498.45,100],["2014-08-20",4955.93,5483.78,4955.93,5483.78,200],["2014-08-21",5205.2,5351.82,5205.2,5351.82,264],["2014-08-22",5351.82,5351.82,5351.82,5351.82,0],["2014-08-25",5351.82,5865.01,4999.92,5865.01,1300],["2014-08-26",5278.51,5278.51,5278.51,5278.51,100],["2014-08-27",4750.66,5733.05,4750.66,5733.05,200],["2014-08-28",5733.05,5733.05,5733.05,5733.05,0],["2014-08-29",5161.21,5689.06,5161.21,5689.06,200],["2014-09-03",5131.88,5527.77,5131.88,5527.77,200],["2014-09-04",5131.88,5131.88,5131.88,5131.88,100],["2014-09-05",5131.88,5131.88,5131.88,5131.88,0],["2014-09-08",5131.88,5131.88,5131.88,5131.88,0],["2014-09-09",5131.88,5131.88,4779.98,4779.98,600],["2014-09-10",4779.98,4779.98,4779.98,4779.98,0],["2014-09-11",5249.18,5249.18,5249.18,5249.18,100],["2014-09-12",5249.18,5249.18,5249.18,5249.18,23],["2014-09-15",5249.18,5571.76,5249.18,5571.76,600],["2014-09-16",5571.76,5571.76,5571.76,5571.76,0],["2014-09-17",5571.76,5571.76,5571.76,5571.76,0],["2014-09-18",5571.76,5571.76,5571.76,5571.76,0],["2014-09-19",5571.76,5571.76,5571.76,5571.76,0],["2014-09-22",5571.76,5571.76,5571.76,5571.76,0],["2014-09-23",5278.51,5278.51,5278.51,5278.51,1000],["2014-09-24",5278.51,5278.51,5278.51,5278.51,0],["2014-09-25",5278.51,5278.51,5278.51,5278.51,100],["2014-09-26",5278.51,5278.51,5278.51,5278.51,0],["2014-09-29",5278.51,5278.51,5278.51,5278.51,0],["2014-09-30",5131.88,5131.88,5131.88,5131.88,2000],["2014-10-01",5131.88,5131.88,5131.88,5131.88,0],["2014-10-02",5131.88,5131.88,5131.88,5131.88,0],["2014-10-03",5131.88,5131.88,5131.88,5131.88,0],["2014-10-06",5131.88,5131.88,5131.88,5131.88,0],["2014-10-07",5131.88,5131.88,5131.88,5131.88,0],["2014-10-08",5571.76,5571.76,5278.51,5278.51,700],["2014-10-09",5278.51,5278.51,5278.51,5278.51,0],["2014-10-10",5718.38,5718.38,5718.38,5718.38,7000],["2014-10-13",5718.38,5718.38,5718.38,5718.38,0],["2014-10-14",5850.35,5850.35,5850.35,5850.35,1000],["2014-10-15",5865.01,5865.01,5865.01,5865.01,3100],["2014-10-16",5865.01,5865.01,5865.01,5865.01,0],["2014-10-17",5865.01,5865.01,5865.01,5865.01,0],["2014-10-20",5865.01,5865.01,5865.01,5865.01,0],["2014-10-21",5865.01,5865.01,5865.01,5865.01,1300],["2014-10-22",5865.01,5865.01,5865.01,5865.01,0],["2014-10-23",5865.01,5865.01,5865.01,5865.01,0],["2014-10-24",5571.76,5571.76,5571.76,5571.76,100],["2014-10-27",5571.76,5571.76,5571.76,5571.76,0],["2014-10-28",5571.76,5571.76,5571.76,5571.76,0],["2014-10-29",5571.76,5571.76,5571.76,5571.76,0],["2014-10-30",5571.76,5571.76,5571.76,5571.76,0],["2014-10-31",5571.76,5571.76,5571.76,5571.76,0],["2014-11-03",5571.76,5571.76,5571.76,5571.76,0],["2014-11-04",5571.76,5571.76,5571.76,5571.76,0],["2014-11-05",5571.76,5571.76,5571.76,5571.76,0],["2014-11-06",5571.76,5571.76,5571.76,5571.76,0],["2014-11-07",5718.38,5865.01,5718.38,5865.01,1000],["2014-11-10",5865.01,5865.01,5865.01,5865.01,1800],["2014-11-11",5865.01,5865.01,5865.01,5865.01,13],["2014-11-12",5865.01,5865.01,5865.01,5865.01,72],["2014-11-13",5865.01,5865.01,5865.01,5865.01,528],["2014-11-14",5865.01,5865.01,5865.01,5865.01,1200],["2014-11-17",5865.01,5865.01,5865.01,5865.01,0],["2014-11-18",5865.01,5938.32,5865.01,5938.32,2700],["2014-11-19",5938.32,5938.32,5938.32,5938.32,0],["2014-11-20",5865.01,5865.01,5865.01,5865.01,200],["2014-11-21",5865.01,5865.01,5865.01,5865.01,0],["2014-11-24",5865.01,5865.01,5865.01,5865.01,0],["2014-11-25",5865.01,5865.01,5865.01,5865.01,1600],["2014-11-26",5865.01,5865.01,5865.01,5865.01,0],["2014-11-27",6158.26,6202.25,6158.26,6202.25,400],["2014-11-28",6202.25,6202.25,6202.25,6202.25,0],["2014-12-01",6202.25,6202.25,6202.25,6202.25,600],["2014-12-02",6202.25,6202.25,6202.25,6202.25,400],["2014-12-03",6202.25,6202.25,6202.25,6202.25,0],["2014-12-04",6202.25,6202.25,6202.25,6202.25,0],["2014-12-05",6202.25,6202.25,6202.25,6202.25,0],["2014-12-08",6202.25,6202.25,6202.25,6202.25,0],["2014-12-09",6202.25,6202.25,6202.25,6202.25,0],["2014-12-10",6202.25,6202.25,6202.25,6202.25,0],["2014-12-11",6202.25,6202.25,6202.25,6202.25,0],["2014-12-12",6436.85,6436.85,6436.85,6436.85,100],["2014-12-15",5806.36,5806.36,5806.36,5806.36,500],["2014-12-16",5806.36,5806.36,5806.36,5806.36,100],["2014-12-17",5806.36,5806.36,5806.36,5806.36,0],["2014-12-18",5806.36,5806.36,5806.36,5806.36,0],["2014-12-19",5806.36,5806.36,5806.36,5806.36,0],["2014-12-22",5806.36,5806.36,5806.36,5806.36,0],["2014-12-23",5806.36,5806.36,5806.36,5806.36,500],["2014-12-24",5806.36,5806.36,5806.36,5806.36,0],["2014-12-25",5806.36,5806.36,5806.36,5806.36,0],["2014-12-26",5806.36,5806.36,5806.36,5806.36,0],["2014-12-29",5806.36,5806.36,5806.36,5806.36,0],["2014-12-30",5806.36,5806.36,5806.36,5806.36,0],["2014-12-31",5806.36,5806.36,5806.36,5806.36,0],["2015-01-05",5806.36,5806.36,5806.36,5806.36,0],["2015-01-06",5806.36,5806.36,5806.36,5806.36,0],["2015-01-07",5806.36,5806.36,5806.36,5806.36,0],["2015-01-08",5806.36,5806.36,5806.36,5806.36,0],["2015-01-09",5806.36,5806.36,5806.36,5806.36,0],["2015-01-12",5806.36,5806.36,5806.36,5806.36,0],["2015-01-13",5806.36,5806.36,5806.36,5806.36,0],["2015-01-14",5806.36,5806.36,5806.36,5806.36,0],["2015-01-15",5806.36,5806.36,5806.36,5806.36,0],["2015-01-16",5806.36,5806.36,5806.36,5806.36,0],["2015-01-19",5806.36,5806.36,5806.36,5806.36,0],["2015-01-20",5806.36,5806.36,5806.36,5806.36,0],["2015-01-21",5806.36,5806.36,5806.36,5806.36,0],["2015-01-22",5806.36,5806.36,5806.36,5806.36,0],["2015-01-23",5806.36,5806.36,5806.36,5806.36,0],["2015-01-26",5806.36,5806.36,5806.36,5806.36,0],["2015-01-27",5806.36,5806.36,5806.36,5806.36,0],["2015-01-28",5806.36,5806.36,5806.36,5806.36,0],["2015-01-29",5718.38,5718.38,5718.38,5718.38,100],["2015-01-30",5718.38,6158.26,5718.38,6158.26,700],["2015-02-02",6158.26,6158.26,6158.26,6158.26,0],["2015-02-03",6158.26,6158.26,6158.26,6158.26,500],["2015-02-04",6158.26,6158.26,6158.26,6158.26,0],["2015-02-05",6158.26,6158.26,6158.26,6158.26,0],["2015-02-06",6158.26,6158.26,6158.26,6158.26,0],["2015-02-09",6158.26,6158.26,6158.26,6158.26,0],["2015-02-10",6158.26,6158.26,6158.26,6158.26,0],["2015-02-11",6158.26,6158.26,6158.26,6158.26,0],["2015-02-12",6158.26,6158.26,6158.26,6158.26,0],["2015-02-13",6158.26,6158.26,6158.26,6158.26,0],["2015-02-24",6158.26,6158.26,6158.26,6158.26,0],["2015-02-25",6158.26,6158.26,6158.26,6158.26,0],["2015-02-26",6158.26,6158.26,6158.26,6158.26,0],["2015-02-27",6158.26,6158.26,6158.26,6158.26,0],["2015-03-02",6158.26,6158.26,6158.26,6158.26,0],["2015-03-03",6158.26,6158.26,6158.26,6158.26,0],["2015-03-04",6158.26,6158.26,6158.26,6158.26,0],["2015-03-05",5865.01,6730.1,5865.01,6730.1,400],["2015-03-06",6730.1,6730.1,6730.1,6730.1,0],["2015-03-09",6730.1,6730.1,6730.1,6730.1,0],["2015-03-10",6730.1,6730.1,6730.1,6730.1,0],["2015-03-11",6730.1,6730.1,6730.1,6730.1,0],["2015-03-12",6730.1,6730.1,6730.1,6730.1,0],["2015-03-13",6730.1,6730.1,6730.1,6730.1,0],["2015-03-16",6730.1,6730.1,6730.1,6730.1,0],["2015-03-17",6730.1,6730.1,6730.1,6730.1,0],["2015-03-18",6730.1,6730.1,6730.1,6730.1,0],["2015-03-19",6730.1,6730.1,6730.1,6730.1,0],["2015-03-20",6671.45,6671.45,6671.45,6671.45,500],["2015-03-23",6671.45,6671.45,6671.45,6671.45,0],["2015-03-24",6671.45,6671.45,6671.45,6671.45,0],["2015-03-25",6671.45,6671.45,6671.45,6671.45,0],["2015-03-26",6671.45,6671.45,6671.45,6671.45,0],["2015-03-27",6671.45,6671.45,6671.45,6671.45,0],["2015-03-30",6656.79,6656.79,6656.79,6656.79,100],["2015-03-31",6656.79,6656.79,6656.79,6656.79,0],["2015-04-01",6656.79,6656.79,6656.79,6656.79,0],["2015-04-02",6656.79,6656.79,6656.79,6656.79,0],["2015-04-03",6656.79,6656.79,6656.79,6656.79,0],["2015-04-06",6011.63,6011.63,6011.63,6011.63,100],["2015-04-07",6011.63,6011.63,6011.63,6011.63,0],["2015-04-08",6011.63,6011.63,6011.63,6011.63,0],["2015-04-09",6011.63,6011.63,6011.63,6011.63,0],["2015-04-10",6011.63,6011.63,6011.63,6011.63,0],["2015-04-13",6158.26,6158.26,6158.26,6158.26,1200],["2015-04-14",6158.26,6158.26,6158.26,6158.26,0],["2015-04-15",6158.26,6158.26,6158.26,6158.26,0],["2015-04-16",6158.26,6158.26,6158.26,6158.26,0],["2015-04-17",6158.26,6158.26,6158.26,6158.26,0],["2015-04-20",6158.26,6158.26,6158.26,6158.26,0],["2015-04-21",6158.26,6158.26,6158.26,6158.26,0],["2015-04-22",6158.26,6158.26,6158.26,6158.26,0],["2015-04-23",6158.26,6158.26,6158.26,6158.26,0],["2015-04-24",6158.26,6158.26,6158.26,6158.26,0],["2015-04-27",6158.26,6158.26,6158.26,6158.26,0],["2015-05-04",6436.85,6436.85,6436.85,6436.85,500],["2015-05-05",6436.85,6436.85,6436.85,6436.85,0],["2015-05-06",6436.85,6436.85,6436.85,6436.85,0],["2015-05-07",6436.85,6436.85,6436.85,6436.85,0],["2015-05-08",6436.85,6436.85,6436.85,6436.85,0],["2015-05-11",6598.14,6598.14,6378.2,6524.82,1700],["2015-05-12",6744.76,7038.01,6744.76,7038.01,800],["2015-05-13",7038.01,7038.01,7038.01,7038.01,0],["2015-05-14",6744.76,6744.76,6334.21,6334.21,300],["2015-05-15",6172.92,6334.21,6158.26,6158.26,700],["2015-05-18",6158.26,6158.26,6158.26,6158.26,0],["2015-05-19",6158.26,6158.26,6158.26,6158.26,0],["2015-05-20",6158.26,6158.26,6158.26,6158.26,0],["2015-05-21",6158.26,6158.26,6158.26,6158.26,0],["2015-05-22",6657.58,6657.58,6657.58,6657.58,200],["2015-05-25",6657.58,6657.58,6657.58,6657.58,0],["2015-05-26",6657.58,6657.58,6657.58,6657.58,0],["2015-05-27",6657.58,6657.58,6657.58,6657.58,0],["2015-05-28",6657.58,6657.58,6657.58,6657.58,0],["2015-05-29",6740.8,6740.8,6740.8,6740.8,200],["2015-06-01",6740.8,6740.8,6740.8,6740.8,200],["2015-06-02",6740.8,6740.8,6740.8,6740.8,0],["2015-06-03",6740.8,6740.8,6740.8,6740.8,0],["2015-06-04",6740.8,6740.8,6740.8,6740.8,0],["2015-06-05",6740.8,6740.8,6740.8,6740.8,0],["2015-06-08",6241.48,6241.48,6241.48,6241.48,300],["2015-06-09",6241.48,6241.48,6241.48,6241.48,500],["2015-06-10",6241.48,6241.48,6241.48,6241.48,0],["2015-06-11",6241.48,6241.48,6241.48,6241.48,200],["2015-06-12",6158.26,6158.26,6158.26,6158.26,100],["2015-06-15",6158.26,6158.26,6158.26,6158.26,0],["2015-06-16",6774.09,6774.09,6774.09,6774.09,500],["2015-06-17",6774.09,6774.09,6774.09,6774.09,0],["2015-06-18",6774.09,6774.09,6774.09,6774.09,0],["2015-06-19",6774.09,6774.09,6774.09,6774.09,0],["2015-06-22",6774.09,6774.09,6774.09,6774.09,0],["2015-06-23",6774.09,6774.09,6774.09,6774.09,0],["2015-06-24",6824.02,6824.02,6824.02,6824.02,200],["2015-06-25",6824.02,6824.02,6824.02,6824.02,0],["2015-06-26",6824.02,6824.02,6824.02,6824.02,0],["2015-06-29",6824.02,6824.02,6824.02,6824.02,0],["2015-06-30",6657.58,6657.58,6657.58,6657.58,1200],["2015-07-01",6657.58,6657.58,6657.58,6657.58,0],["2015-07-02",6657.58,6657.58,6657.58,6657.58,0],["2015-07-03",6574.36,6574.36,6574.36,6574.36,200],["2015-07-06",5958.53,5991.82,5958.53,5991.82,800],["2015-07-07",5991.82,5991.82,5991.82,5991.82,0],["2015-07-08",5991.82,5991.82,5991.82,5991.82,0],["2015-07-09",5991.82,5991.82,5991.82,5991.82,0],["2015-07-10",5991.82,5991.82,5991.82,5991.82,0],["2015-07-13",5991.82,5991.82,5991.82,5991.82,0],["2015-07-14",5991.82,5991.82,5991.82,5991.82,30],["2015-07-15",5991.82,5991.82,5991.82,5991.82,0],["2015-07-16",5991.82,5991.82,5991.82,5991.82,0],["2015-07-17",5991.82,5991.82,5991.82,5991.82,0],["2015-07-20",5991.82,5991.82,5991.82,5991.82,0],["2015-07-21",5991.82,5991.82,5991.82,5991.82,0],["2015-07-22",5991.82,5991.82,5991.82,5991.82,0],["2015-07-23",5991.82,5991.82,5991.82,5991.82,0],["2015-07-24",5991.82,5991.82,5991.82,5991.82,0],["2015-07-27",5991.82,5991.82,5991.82,5991.82,0],["2015-07-28",5991.82,5991.82,5991.82,5991.82,0],["2015-07-29",6591.0,6591.0,6591.0,6591.0,500],["2015-07-30",6591.0,6591.0,6591.0,6591.0,100],["2015-07-31",6591.0,6591.0,6591.0,6591.0,0],["2015-08-03",6591.0,6591.0,6591.0,6591.0,0],["2015-08-04",6740.8,7156.9,6707.51,7156.9,1100],["2015-08-05",7156.9,7156.9,7156.9,7156.9,0],["2015-08-06",7140.25,7140.25,7140.25,7140.25,3010],["2015-08-07",7140.25,7140.25,7140.25,7140.25,0],["2015-08-10",7140.25,7140.25,7106.97,7106.97,2800],["2015-08-11",7106.97,7106.97,7106.97,7106.97,1200],["2015-08-12",7106.97,7106.97,7106.97,7106.97,3630],["2015-08-13",7106.97,7106.97,7106.97,7106.97,2400],["2015-08-14",7156.9,7406.56,7156.9,7406.56,800],["2015-08-17",7156.9,7156.9,7156.9,7156.9,200],["2015-08-18",7156.9,7156.9,7156.9,7156.9,0],["2015-08-19",7156.9,7156.9,7156.9,7156.9,0],["2015-08-20",7156.9,7156.9,7156.9,7156.9,0],["2015-08-21",7156.9,7156.9,7156.9,7156.9,0],["2015-08-24",6990.46,6990.46,6990.46,6990.46,600],["2015-08-25",6990.46,6990.46,6990.46,6990.46,0],["2015-08-26",6990.46,6990.46,6990.46,6990.46,0],["2015-08-27",7489.78,7489.78,7489.78,7489.78,900],["2015-08-28",7489.78,7489.78,7489.78,7489.78,0],["2015-08-31",7489.78,7489.78,7489.78,7489.78,0],["2015-09-01",7489.78,7489.78,7489.78,7489.78,0],["2015-09-03",7489.78,7489.78,7489.78,7489.78,0],["2015-09-04",7489.78,7489.78,7489.78,7489.78,0],["2015-09-07",7489.78,7489.78,7489.78,7489.78,0],["2015-09-08",7489.78,7489.78,7489.78,7489.78,0],["2015-09-09",7489.78,7489.78,7489.78,7489.78,0],["2015-09-10",7489.78,7489.78,7489.78,7489.78,0],["2015-09-11",7489.78,7489.78,7489.78,7489.78,0],["2015-09-14",7489.78,7489.78,7489.78,7489.78,0],["2015-09-15",7489.78,7489.78,7489.78,7489.78,0],["2015-09-16",7489.78,7489.78,7489.78,7489.78,0],["2015-09-17",7489.78,7489.78,7489.78,7489.78,30],["2015-09-18",7489.78,7489.78,7489.78,7489.78,0],["2015-09-21",7489.78,7489.78,7489.78,7489.78,0],["2015-09-22",7489.78,7489.78,7489.78,7489.78,0],["2015-09-23",7489.78,7489.78,7489.78,7489.78,0],["2015-09-24",7489.78,7489.78,7489.78,7489.78,0],["2015-09-25",7489.78,7489.78,7489.78,7489.78,30],["2015-09-28",7489.78,7489.78,7489.78,7489.78,1400],["2015-09-29",7489.78,7489.78,7489.78,7489.78,0],["2015-09-30",7489.78,7489.78,7489.78,7489.78,0],["2015-10-01",7489.78,7489.78,7489.78,7489.78,0],["2015-10-02",7489.78,7489.78,7489.78,7489.78,0],["2015-10-05",7489.78,7489.78,7489.78,7489.78,0],["2015-10-06",7489.78,7489.78,7489.78,7489.78,0],["2015-10-07",7489.78,7489.78,7489.78,7489.78,0],["2015-10-08",7489.78,7489.78,7489.78,7489.78,0],["2015-10-09",7489.78,7489.78,7489.78,7489.78,0],["2015-10-12",7489.78,7489.78,7489.78,7489.78,0],["2015-10-13",7489.78,7489.78,7489.78,7489.78,0],["2015-10-14",7489.78,7489.78,7489.78,7489.78,0],["2015-10-15",7489.78,7489.78,7489.78,7489.78,0],["2015-10-16",7489.78,7489.78,7489.78,7489.78,0],["2015-10-19",7489.78,7489.78,7489.78,7489.78,0],["2015-10-20",7489.78,7489.78,7489.78,7489.78,0],["2015-10-21",7606.28,7606.28,7606.28,7606.28,2000],["2015-10-22",7606.28,7606.28,7606.28,7606.28,0],["2015-10-23",7606.28,7606.28,7606.28,7606.28,0],["2015-10-26",7606.28,7606.28,7606.28,7606.28,0],["2015-10-27",6857.31,6857.31,6857.31,6857.31,200],["2015-10-28",6873.95,6873.95,6873.95,6873.95,200],["2015-10-29",7406.56,7556.35,7406.56,7556.35,4700],["2015-10-30",7789.37,7789.37,7739.44,7739.44,400],["2015-11-02",7739.44,7739.44,7739.44,7739.44,0],["2015-11-03",7739.44,7739.44,7739.44,7739.44,0],["2015-11-04",7489.78,7489.78,7489.78,7489.78,1330],["2015-11-05",7323.34,7323.34,7323.34,7323.34,100],["2015-11-06",7323.34,7323.34,7323.34,7323.34,0],["2015-11-09",7323.34,7323.34,7323.34,7323.34,0],["2015-11-10",7323.34,7323.34,7323.34,7323.34,1000],["2015-11-11",7323.34,7323.34,7323.34,7323.34,0],["2015-11-12",7323.34,7323.34,7323.34,7323.34,0],["2015-11-13",7323.34,7323.34,7323.34,7323.34,0],["2015-11-16",7323.34,7323.34,7323.34,7323.34,0],["2015-11-17",7323.34,7323.34,7323.34,7323.34,0],["2015-11-18",7323.34,7323.34,7323.34,7323.34,0],["2015-11-19",7323.34,7323.34,7323.34,7323.34,0],["2015-11-20",7323.34,7323.34,7323.34,7323.34,0],["2015-11-23",7323.34,7323.34,7323.34,7323.34,0],["2015-11-24",7323.34,7323.34,7323.34,7323.34,0],["2015-11-25",7323.34,7323.34,7323.34,7323.34,0],["2015-11-26",7323.34,7323.34,7323.34,7323.34,0],["2015-11-27",7323.34,7323.34,7323.34,7323.34,0],["2015-11-30",7323.34,7323.34,7323.34,7323.34,0],["2015-12-01",7323.34,7323.34,7323.34,7323.34,0],["2015-12-02",7323.34,7323.34,7323.34,7323.34,0],["2015-12-03",7323.34,7323.34,7323.34,7323.34,0],["2015-12-04",7323.34,7323.34,7323.34,7323.34,0],["2015-12-07",7323.34,7323.34,7323.34,7323.34,0],["2015-12-08",7323.34,7323.34,7323.34,7323.34,0],["2015-12-09",7323.34,7323.34,7323.34,7323.34,0],["2015-12-10",7323.34,7323.34,7323.34,7323.34,0],["2015-12-11",7323.34,7323.34,7323.34,7323.34,0],["2015-12-14",6591.0,6591.0,6591.0,6591.0,1200],["2015-12-15",6591.0,6591.0,6591.0,6591.0,0],["2015-12-16",7240.12,7240.12,7240.12,7240.12,100],["2015-12-17",7240.12,7240.12,7240.12,7240.12,0],["2015-12-18",7240.12,7240.12,7240.12,7240.12,0],["2015-12-21",7240.12,7240.12,7240.12,7240.12,0],["2015-12-22",7240.12,7240.12,7240.12,7240.12,0],["2015-12-23",7240.12,7240.12,7240.12,7240.12,0],["2015-12-24",7240.12,7240.12,7240.12,7240.12,0],["2015-12-25",7240.12,7240.12,7240.12,7240.12,0],["2015-12-28",7240.12,7240.12,7240.12,7240.12,0],["2015-12-29",7240.12,7240.12,7240.12,7240.12,0],["2015-12-30",7240.12,7240.12,7240.12,7240.12,1300],["2015-12-31",7240.12,7240.12,7240.12,7240.12,0],["2016-01-04",7240.12,7240.12,7240.12,7240.12,86],["2016-01-05",7240.12,7240.12,7240.12,7240.12,0],["2016-01-06",7240.12,7240.12,7240.12,7240.12,0],["2016-01-07",7240.12,7240.12,7240.12,7240.12,0],["2016-01-08",7240.12,7240.12,7240.12,7240.12,0],["2016-01-11",7240.12,7240.12,7240.12,7240.12,0],["2016-01-12",7240.12,7240.12,7240.12,7240.12,1000],["2016-01-13",7240.12,7240.12,7240.12,7240.12,0],["2016-01-14",7240.12,7240.12,7240.12,7240.12,0],["2016-01-15",7240.12,7240.12,7240.12,7240.12,0],["2016-01-18",6824.02,6824.02,6657.58,6657.58,2000],["2016-01-19",7156.9,7156.9,7156.9,7156.9,1000],["2016-01-20",7156.9,7156.9,7156.9,7156.9,0],["2016-01-21",7156.9,7156.9,7156.9,7156.9,0],["2016-01-22",7156.9,7156.9,7156.9,7156.9,0],["2016-01-25",7156.9,7156.9,7156.9,7156.9,0],["2016-01-26",7156.9,7156.9,7156.9,7156.9,100],["2016-01-27",7156.9,7156.9,7156.9,7156.9,0],["2016-01-28",7156.9,7156.9,7156.9,7156.9,0],["2016-01-29",7156.9,7156.9,7156.9,7156.9,0],["2016-02-01",7156.9,7156.9,7156.9,7156.9,0],["2016-02-02",7156.9,7156.9,7156.9,7156.9,0],["2016-02-03",7156.9,7156.9,7156.9,7156.9,0],["2016-02-04",7156.9,7156.9,7156.9,7156.9,0],["2016-02-05",7156.9,7156.9,7156.9,7156.9,0],["2016-02-15",7156.9,7156.9,7156.9,7156.9,0],["2016-02-16",7156.9,7156.9,7156.9,7156.9,0],["2016-02-17",7156.9,7156.9,7156.9,7156.9,0],["2016-02-18",7156.9,7156.9,7156.9,7156.9,0],["2016-02-19",7156.9,7156.9,7156.9,7156.9,0],["2016-02-22",7656.22,7656.22,7656.22,7656.22,3200],["2016-02-23",7656.22,7656.22,7656.22,7656.22,0],["2016-02-24",7989.09,7989.09,7989.09,7989.09,100],["2016-02-25",7989.09,8788.0,7989.09,8788.0,200],["2016-02-26",8788.0,8788.0,8788.0,8788.0,100],["2016-02-29",9653.49,9653.49,7989.09,8788.0,300],["2016-03-01",9653.49,9653.49,9653.49,9653.49,200],["2016-03-02",9004.38,9004.38,8688.14,8688.14,1100],["2016-03-03",8688.14,8688.14,8688.14,8688.14,0],["2016-03-04",8688.14,8688.14,8688.14,8688.14,0],["2016-03-07",8688.14,8688.14,8688.14,8688.14,0],["2016-03-08",8688.14,8688.14,8688.14,8688.14,0],["2016-03-09",9553.63,9553.63,9553.63,9553.63,100],["2016-03-10",8621.56,8621.56,8604.92,8604.92,600],["2016-03-11",8604.92,8604.92,8604.92,8604.92,0],["2016-03-14",8604.92,9437.12,8588.28,8588.28,1300],["2016-03-15",9437.12,9437.12,9437.12,9437.12,100],["2016-03-16",9437.12,9437.12,9437.12,9437.12,0],["2016-03-17",10369.18,10369.18,9986.37,9986.37,300],["2016-03-18",10652.13,10652.13,10652.13,10652.13,100],["2016-03-21",10652.13,10652.13,10652.13,10652.13,0],["2016-03-22",10652.13,10652.13,10652.13,10652.13,0],["2016-03-23",10652.13,10652.13,10652.13,10652.13,0],["2016-03-24",10652.13,10652.13,10652.13,10652.13,0],["2016-03-25",9586.91,9586.91,9586.91,9586.91,100],["2016-03-28",10485.69,10485.69,10485.69,10485.69,100],["2016-03-29",9437.12,9437.12,9437.12,9437.12,1100],["2016-03-30",10302.6,10302.6,10302.6,10302.6,100],["2016-03-31",10302.6,10302.6,10302.6,10302.6,0],["2016-04-01",10302.6,10302.6,10302.6,10302.6,0],["2016-04-04",10302.6,10302.6,10302.6,10302.6,0],["2016-04-05",9320.61,9320.61,9320.61,9320.61,100],["2016-04-06",9320.61,9320.61,9320.61,9320.61,0],["2016-04-07",9320.61,9320.61,9320.61,9320.61,0],["2016-04-08",9320.61,9320.61,9320.61,9320.61,0],["2016-04-11",9320.61,9320.61,9320.61,9320.61,0],["2016-04-12",9320.61,9320.61,9320.61,9320.61,100],["2016-04-13",9320.61,9320.61,9320.61,9320.61,0],["2016-04-14",9320.61,9320.61,9320.61,9320.61,0],["2016-04-15",9320.61,9320.61,9320.61,9320.61,3000],["2016-04-19",9320.61,9320.61,9320.61,9320.61,0],["2016-04-20",9320.61,9320.61,9320.61,9320.61,0],["2016-04-21",9320.61,9320.61,9320.61,9320.61,0],["2016-04-22",8388.55,8388.55,8388.55,8388.55,5100],["2016-04-25",9220.75,9220.75,9220.75,9220.75,7400],["2016-04-26",9653.49,9653.49,9653.49,9653.49,2100],["2016-04-27",9653.49,9819.93,9653.49,9819.93,1900],["2016-04-28",8987.73,9986.37,8871.22,8871.22,4600],["2016-04-29",9653.49,9753.35,8821.29,8821.29,1400],["2016-05-04",9653.49,9703.42,9653.49,9703.42,6200],["2016-05-05",10652.13,10668.77,10652.13,10668.77,14500],["2016-05-06",9653.49,10668.77,9653.49,10086.23,4400],["2016-05-09",10702.06,11084.87,10702.06,11084.87,4900],["2016-05-10",10652.13,10818.57,10652.13,10818.57,10100],["2016-05-11",10818.57,10818.57,10402.47,10402.47,1100],["2016-05-12",10818.57,10818.57,9653.49,9653.49,2800],["2016-05-13",10485.69,10618.84,10319.25,10618.84,3310],["2016-05-16",10652.13,11634.12,10652.13,11634.12,3600],["2016-05-17",12150.08,12150.08,11634.12,11983.64,4900],["2016-05-18",12150.08,12150.08,10985.0,11650.76,11200],["2016-05-19",11650.76,11650.76,11650.76,11650.76,1600],["2016-05-20",12482.96,12482.96,10985.0,10985.0,400],["2016-05-23",10985.0,11151.44,10985.0,11151.44,3210],["2016-05-24",10985.0,11733.98,10985.0,11733.98,2400],["2016-05-25",11272.01,12011.16,10717.65,10717.65,4300],["2016-05-26",10717.65,10717.65,10717.65,10717.65,0],["2016-05-27",10717.65,11604.63,10717.65,10717.65,4200],["2016-05-30",10902.44,10902.44,10717.65,10717.65,8000],["2016-05-31",10902.44,10902.44,10717.65,10902.44,1310],["2016-06-01",9886.11,11087.23,9886.11,11087.23,200],["2016-06-02",10717.65,11272.01,10717.65,11272.01,200],["2016-06-03",10717.65,11456.8,10717.65,10717.65,5400],["2016-06-06",11272.01,11549.2,10902.44,10902.44,2700],["2016-06-07",11456.8,11549.2,11456.8,11549.2,4900],["2016-06-08",11456.8,11456.8,11456.8,11456.8,10000],["2016-06-09",10902.44,10902.44,10902.44,10902.44,100],["2016-06-10",10348.08,10902.44,10348.08,10902.44,400],["2016-06-13",11087.23,11549.2,10902.44,10902.44,6200],["2016-06-14",10902.44,10902.44,10902.44,10902.44,0],["2016-06-15",10902.44,10902.44,10902.44,10902.44,700],["2016-06-16",10902.44,10902.44,10902.44,10902.44,0],["2016-06-17",11456.8,11456.8,11456.8,11456.8,11400],["2016-06-20",11456.8,11456.8,11456.8,11456.8,0],["2016-06-21",11456.8,11456.8,11456.8,11456.8,0],["2016-06-22",12011.16,12011.16,12011.16,12011.16,200],["2016-06-23",11456.8,12565.52,11456.8,12565.52,5600],["2016-06-24",12011.16,12011.16,11308.97,12011.16,8100],["2016-06-27",12029.64,12029.64,12029.64,12029.64,2100],["2016-06-28",12048.12,12048.12,12048.12,12048.12,1000],["2016-06-29",12066.6,13249.24,12066.6,13249.24,800],["2016-06-30",13249.24,13249.24,13249.24,13249.24,0],["2016-07-01",12195.95,12195.95,12195.95,12195.95,300],["2016-07-04",13267.72,13304.67,13267.72,13304.67,300],["2016-07-05",13304.67,13304.67,13304.67,13304.67,0],["2016-07-06",13304.67,13304.67,13304.67,13304.67,0],["2016-07-07",13304.67,13304.67,13304.67,13304.67,0],["2016-07-08",12565.52,12565.52,12565.52,12565.52,800],["2016-07-11",12750.31,12750.31,12565.52,12565.52,2400],["2016-07-12",13119.89,13119.89,13119.89,13119.89,100],["2016-07-13",13027.49,13027.49,13027.49,13027.49,100],["2016-07-14",13674.25,13674.25,13674.25,13674.25,100],["2016-07-15",13674.25,14043.82,13674.25,14043.82,600],["2016-07-18",14043.82,14043.82,14043.82,14043.82,0],["2016-07-19",14043.82,14043.82,14043.82,14043.82,0],["2016-07-20",14043.82,15429.72,14043.82,15429.72,700],["2016-07-21",15429.72,15429.72,15429.72,15429.72,0],["2016-07-22",15429.72,15429.72,15429.72,15429.72,0],["2016-07-25",15429.72,15429.72,15429.72,15429.72,0],["2016-07-26",15429.72,15429.72,15429.72,15429.72,0],["2016-07-27",15429.72,15429.72,15429.72,15429.72,0],["2016-07-28",15429.72,15429.72,15429.72,15429.72,0],["2016-07-29",15429.72,15429.72,15429.72,15429.72,0],["2016-08-01",15429.72,15429.72,15429.72,15429.72,0],["2016-08-02",15429.72,15429.72,15429.72,15429.72,0],["2016-08-03",15429.72,15429.72,15429.72,15429.72,0],["2016-08-04",13951.43,13951.43,13951.43,13951.43,300],["2016-08-05",13951.43,13951.43,13951.43,13951.43,0],["2016-08-08",13951.43,13951.43,13951.43,13951.43,0],["2016-08-09",13951.43,13951.43,13951.43,13951.43,100],["2016-08-10",13951.43,13951.43,13951.43,13951.43,0],["2016-08-11",13951.43,13951.43,13951.43,13951.43,0],["2016-08-12",13951.43,13951.43,13951.43,13951.43,0],["2016-08-15",13951.43,13951.43,13951.43,13951.43,0],["2016-08-16",13951.43,13951.43,13951.43,13951.43,0],["2016-08-17",13951.43,13951.43,13951.43,13951.43,0],["2016-08-18",13951.43,13951.43,13951.43,13951.43,0],["2016-08-19",13951.43,13951.43,13951.43,13951.43,200],["2016-08-22",13951.43,13951.43,13951.43,13951.43,0],["2016-08-23",13951.43,13951.43,13951.43,13951.43,0],["2016-08-24",13951.43,13951.43,13951.43,13951.43,0],["2016-08-25",13951.43,13951.43,13951.43,13951.43,0],["2016-08-26",13951.43,13951.43,13951.43,13951.43,0],["2016-08-29",13951.43,13951.43,13951.43,13951.43,0],["2016-08-30",13951.43,13951.43,13951.43,13951.43,0],["2016-08-31",13951.43,13951.43,13951.43,13951.43,0],["2016-09-01",13951.43,13951.43,13951.43,13951.43,0],["2016-09-05",13951.43,13951.43,13951.43,13951.43,0],["2016-09-06",13969.91,14006.86,13969.91,14006.86,400],["2016-09-07",14006.86,14006.86,14006.86,14006.86,0],["2016-09-08",14006.86,14006.86,14006.86,14006.86,0],["2016-09-09",14006.86,14006.86,14006.86,14006.86,0],["2016-09-12",14006.86,14006.86,14006.86,14006.86,0],["2016-09-13",14006.86,14006.86,14006.86,14006.86,0],["2016-09-14",14006.86,14006.86,14006.86,14006.86,0],["2016-09-15",14006.86,14006.86,14006.86,14006.86,0],["2016-09-16",14006.86,14006.86,14006.86,14006.86,0],["2016-09-19",14006.86,14006.86,14006.86,14006.86,0],["2016-09-20",14006.86,14006.86,14006.86,14006.86,0],["2016-09-21",14006.86,14006.86,14006.86,14006.86,0],["2016-09-22",14043.82,14043.82,14043.82,14043.82,10200],["2016-09-23",14043.82,14043.82,14043.82,14043.82,200],["2016-09-26",14043.82,14043.82,14043.82,14043.82,40000],["2016-09-27",14136.21,14136.21,14136.21,14136.21,600],["2016-09-28",14136.21,14136.21,14136.21,14136.21,0],["2016-09-29",14136.21,14136.21,14136.21,14136.21,1000],["2016-09-30",14136.21,14136.21,14136.21,14136.21,0],["2016-10-03",14136.21,14136.21,14136.21,14136.21,0],["2016-10-04",14136.21,14136.21,14136.21,14136.21,0],["2016-10-05",14136.21,14136.21,14136.21,14136.21,0],["2016-10-06",14136.21,14136.21,14136.21,14136.21,0],["2016-10-07",14136.21,14136.21,14136.21,14136.21,0],["2016-10-10",14136.21,14136.21,14136.21,14136.21,0],["2016-10-11",14136.21,14136.21,14136.21,14136.21,0],["2016-10-12",14136.21,14136.21,14136.21,14136.21,0],["2016-10-13",14136.21,14136.21,14136.21,14136.21,0],["2016-10-14",14136.21,14136.21,14136.21,14136.21,0],["2016-10-17",14136.21,14136.21,14136.21,14136.21,0],["2016-10-18",14136.21,14136.21,14136.21,14136.21,0],["2016-10-19",14136.21,14136.21,14136.21,14136.21,0],["2016-10-20",14136.21,14136.21,14136.21,14136.21,0],["2016-10-21",14136.21,14136.21,14136.21,14136.21,0],["2016-10-24",14136.21,14136.21,14136.21,14136.21,0],["2016-10-25",14136.21,14136.21,14136.21,14136.21,0],["2016-10-26",14136.21,14136.21,14136.21,14136.21,0],["2016-10-27",14136.21,14136.21,14136.21,14136.21,0],["2016-10-28",14413.4,14413.4,14413.4,14413.4,300],["2016-10-31",14413.4,14413.4,14413.4,14413.4,0],["2016-11-01",14413.4,14413.4,14413.4,14413.4,0],["2016-11-02",14413.4,14413.4,14413.4,14413.4,0],["2016-11-03",14413.4,14413.4,14413.4,14413.4,0],["2016-11-04",14413.4,14413.4,14413.4,14413.4,1],["2016-11-07",14413.4,14413.4,14413.4,14413.4,0],["2016-11-08",14413.4,14413.4,14413.4,14413.4,0],["2016-11-09",14413.4,14413.4,14413.4,14413.4,0],["2016-11-10",14413.4,14413.4,14413.4,14413.4,90],["2016-11-11",14413.4,14413.4,14413.4,14413.4,0],["2016-11-14",14413.4,14413.4,14413.4,14413.4,0],["2016-11-15",14413.4,14413.4,14413.4,14413.4,0],["2016-11-16",14413.4,14413.4,14413.4,14413.4,0],["2016-11-17",14413.4,14413.4,14413.4,14413.4,0],["2016-11-18",14413.4,14413.4,14413.4,14413.4,0],["2016-11-21",14413.4,14413.4,14413.4,14413.4,0],["2016-11-22",14413.4,14413.4,14413.4,14413.4,0],["2016-11-23",14413.4,14413.4,14413.4,14413.4,0],["2016-11-24",14413.4,14413.4,14413.4,14413.4,0],["2016-11-25",14413.4,14413.4,14413.4,14413.4,0],["2016-11-28",13859.03,13859.03,13859.03,13859.03,100],["2016-11-29",13859.03,13859.03,13859.03,13859.03,0],["2016-11-30",13859.03,13859.03,13859.03,13859.03,0],["2016-12-01",13859.03,13859.03,13859.03,13859.03,10],["2016-12-02",13859.03,13859.03,13859.03,13859.03,40],["2016-12-05",13859.03,13859.03,13859.03,13859.03,40],["2016-12-06",13859.03,13859.03,13859.03,13859.03,0],["2016-12-07",13859.03,13859.03,13859.03,13859.03,0],["2016-12-08",13859.03,13859.03,13859.03,13859.03,0],["2016-12-09",13859.03,13859.03,13859.03,13859.03,0],["2016-12-12",13859.03,13859.03,13859.03,13859.03,0],["2016-12-13",13859.03,13859.03,13859.03,13859.03,0],["2016-12-14",13859.03,13859.03,13859.03,13859.03,0],["2016-12-15",13859.03,13859.03,13859.03,13859.03,0],["2016-12-16",13859.03,13859.03,13859.03,13859.03,0],["2016-12-19",13859.03,13859.03,13859.03,13859.03,0],["2016-12-20",13859.03,13859.03,13859.03,13859.03,0],["2016-12-21",13859.03,13859.03,13859.03,13859.03,100],["2016-12-22",13859.03,13859.03,13859.03,13859.03,0],["2016-12-23",13859.03,13859.03,13859.03,13859.03,0],["2016-12-26",12935.1,12935.1,12935.1,12935.1,900],["2016-12-27",12935.1,12935.1,12935.1,12935.1,100],["2016-12-28",12935.1,12935.1,12935.1,12935.1,0],["2016-12-29",12935.1,12935.1,12935.1,12935.1,0],["2016-12-30",12935.1,12935.1,12935.1,12935.1,0],["2017-01-03",12935.1,12935.1,12935.1,12935.1,0],["2017-01-04",11641.59,12935.1,11641.59,12011.16,1072],["2017-01-05",12195.95,12214.43,12195.95,12214.43,1100],["2017-01-06",12214.43,12214.43,12214.43,12214.43,100],["2017-01-09",12214.43,12214.43,12214.43,12214.43,40],["2017-01-10",12214.43,12214.43,12214.43,12214.43,966882],["2017-01-11",12214.43,12214.43,12214.43,12214.43,10],["2017-01-12",12214.43,12214.43,12214.43,12214.43,0],["2017-01-13",12214.43,12214.43,12214.43,12214.43,1000],["2017-01-16",12214.43,12214.43,12214.43,12214.43,1000],["2017-01-17",12195.95,12195.95,12195.95,12195.95,1900],["2017-01-18",12195.95,12195.95,12195.95,12195.95,100],["2017-01-19",12195.95,12195.95,12195.95,12195.95,100],["2017-01-20",12195.95,12195.95,12195.95,12195.95,0],["2017-01-23",12935.1,12935.1,12935.1,12935.1,10000],["2017-01-24",12935.1,12935.1,12935.1,12935.1,0],["2017-01-25",12935.1,12935.1,12935.1,12935.1,0],["2017-02-02",12935.1,12935.1,12935.1,12935.1,0],["2017-02-03",12935.1,12935.1,12935.1,12935.1,0],["2017-02-06",12916.62,12916.62,12916.62,12916.62,109],["2017-02-07",12916.62,12916.62,12916.62,12916.62,0],["2017-02-08",12916.62,12916.62,12916.62,12916.62,0],["2017-02-09",12916.62,12916.62,12916.62,12916.62,0],["2017-02-10",12916.62,12916.62,12916.62,12916.62,0],["2017-02-13",12916.62,12916.62,12916.62,12916.62,0],["2017-02-14",12935.1,12935.1,12935.1,12935.1,400],["2017-02-15",12935.1,12935.1,12935.1,12935.1,2432],["2017-02-16",12935.1,12935.1,12935.1,12935.1,303],["2017-02-17",12935.1,12935.1,12935.1,12935.1,0],["2017-02-20",12935.1,12935.1,12935.1,12935.1,0],["2017-02-21",12565.52,12565.52,12565.52,12565.52,200],["2017-02-22",12565.52,12565.52,12565.52,12565.52,0],["2017-02-23",12565.52,12565.52,12565.52,12565.52,0],["2017-02-24",12195.95,12195.95,12195.95,12195.95,100],["2017-02-27",12195.95,12195.95,12195.95,12195.95,500],["2017-02-28",12195.95,12195.95,12195.95,12195.95,0],["2017-03-01",12011.16,12011.16,12011.16,12011.16,400],["2017-03-02",12011.16,12011.16,12011.16,12011.16,0],["2017-03-03",12011.16,12011.16,12011.16,12011.16,0],["2017-03-06",12011.16,12011.16,12011.16,12011.16,0],["2017-03-07",12011.16,12011.16,12011.16,12011.16,0],["2017-03-08",12011.16,12011.16,12011.16,12011.16,0],["2017-03-09",12565.52,12565.52,12565.52,12565.52,100],["2017-03-10",12380.74,12380.74,12380.74,12380.74,3200],["2017-03-13",12380.74,12380.74,12380.74,12380.74,0],["2017-03-14",12380.74,12380.74,12380.74,12380.74,57500],["2017-03-15",12380.74,12380.74,12380.74,12380.74,0],["2017-03-16",12565.52,12657.92,12565.52,12657.92,5000],["2017-03-17",12935.1,12935.1,12935.1,12935.1,4000],["2017-03-20",12935.1,12935.1,12935.1,12935.1,3000],["2017-03-21",12935.1,12935.1,12935.1,12935.1,900],["2017-03-22",12935.1,12935.1,12935.1,12935.1,12000],["2017-03-23",12935.1,12935.1,12935.1,12935.1,10120],["2017-03-24",12935.1,12935.1,12935.1,12935.1,4100],["2017-03-27",12935.1,12935.1,12935.1,12935.1,3807],["2017-03-28",12195.95,12195.95,12011.16,12011.16,1100],["2017-03-29",12011.16,12011.16,12011.16,12011.16,0],["2017-03-30",12935.1,12935.1,12935.1,12935.1,100],["2017-03-31",12935.1,12935.1,12935.1,12935.1,0],["2017-04-03",12935.1,12935.1,12935.1,12935.1,0],["2017-04-04",12935.1,12935.1,12935.1,12935.1,0],["2017-04-05",12935.1,12935.1,12935.1,12935.1,0],["2017-04-07",12935.1,12935.1,12935.1,12935.1,0],["2017-04-10",12935.1,12935.1,12935.1,12935.1,30],["2017-04-11",12935.1,12935.1,12935.1,12935.1,0],["2017-04-12",12935.1,12935.1,12935.1,12935.1,0],["2017-04-13",14228.61,14228.61,12935.1,14228.61,9187],["2017-04-14",14228.61,14228.61,13119.89,13119.89,2300],["2017-04-17",13859.03,13859.03,13859.03,13859.03,100],["2017-04-18",13489.46,13489.46,13119.89,13119.89,5000],["2017-04-19",13489.46,13859.03,13489.46,13674.25,12200],["2017-04-20",14394.92,14394.92,14043.82,14043.82,600],["2017-04-21",14136.21,14136.21,14117.74,14117.74,3030],["2017-04-24",13766.64,13766.64,13674.25,13674.25,1800],["2017-04-25",13674.25,13674.25,13119.89,13618.81,2800],["2017-04-26",13507.94,14043.82,13507.94,14043.82,720],["2017-04-27",13859.03,13859.03,13489.46,13489.46,1700],["2017-04-28",13397.07,13397.07,13397.07,13397.07,600],["2017-05-03",12066.6,13859.03,12066.6,13859.03,1000],["2017-05-04",13766.64,13766.64,13766.64,13766.64,600],["2017-05-05",12750.31,13766.64,12750.31,13766.64,1300],["2017-05-08",13766.64,13766.64,13766.64,13766.64,0],["2017-05-09",13766.64,13766.64,13766.64,13766.64,0],["2017-05-10",13304.67,13304.67,13304.67,13304.67,600],["2017-05-11",12972.06,13859.03,12972.06,13859.03,700],["2017-05-12",13859.03,13859.03,13859.03,13859.03,0],["2017-05-15",13766.64,13766.64,13581.85,13581.85,600],["2017-05-16",13581.85,13674.25,13581.85,13674.25,1100],["2017-05-17",13674.25,13859.03,13489.46,13859.03,1400],["2017-05-18",13859.03,13859.03,13859.03,13859.03,0],["2017-05-19",13859.03,14228.61,13859.03,14228.61,400],["2017-05-22",14228.61,14228.61,14228.61,14228.61,100],["2017-05-23",14228.61,14228.61,14228.61,14228.61,0],["2017-05-24",14136.21,14136.21,14136.21,14136.21,100],["2017-05-25",14191.65,14191.65,14191.65,14191.65,100],["2017-05-26",14136.21,14136.21,14136.21,14136.21,100],["2017-05-29",14136.21,14136.21,14136.21,14136.21,0],["2017-05-30",14376.44,14413.4,14376.44,14413.4,1500],["2017-05-31",14413.4,14413.4,14413.4,14413.4,7],["2017-06-01",14413.4,14413.4,14413.4,14413.4,0],["2017-06-02",14228.61,14413.4,14228.61,14413.4,500],["2017-06-05",13766.64,13766.64,13766.64,13766.64,500],["2017-06-06",13766.64,13766.64,13766.64,13766.64,0],["2017-06-07",13766.64,13766.64,13766.64,13766.64,143991],["2017-06-08",13859.03,13859.03,13766.64,13766.64,400],["2017-06-09",13859.03,13969.91,13859.03,13969.91,1400],["2017-06-12",13969.91,13969.91,13969.91,13969.91,107],["2017-06-13",14598.18,14782.97,14413.4,14782.97,3120],["2017-06-14",14598.18,14782.97,14505.79,14782.97,2400],["2017-06-15",14875.36,14875.36,14838.41,14838.41,1100],["2017-06-16",14875.36,14967.76,14875.36,14967.76,2800],["2017-06-19",16261.27,16261.27,15152.54,15152.54,2000],["2017-06-20",15152.54,15244.94,15152.54,15244.94,600],["2017-06-21",15244.94,15614.51,15244.94,15429.72,4342],["2017-06-22",15337.33,15337.33,14967.76,14967.76,1300],["2017-06-23",15134.07,15522.12,14801.45,14801.45,3600],["2017-06-26",14690.58,14801.45,14598.18,14801.45,1100],["2017-06-27",14598.18,14598.18,14598.18,14598.18,200],["2017-06-28",14782.97,14967.76,14782.97,14782.97,7712],["2017-06-29",15152.54,16261.27,14782.97,16261.27,42100],["2017-06-30",17554.78,17887.39,17166.72,17887.39,17100],["2017-07-03",19661.35,19661.35,17887.39,18478.71,19512],["2017-07-04",18478.71,20141.8,17462.38,18109.14,18880],["2017-07-05",18478.71,18663.5,18109.14,18663.5,28200],["2017-07-06",18955.12,20510.41,18955.12,20510.41,7750],["2017-07-07",22551.73,22551.73,22357.32,22551.73,5000],["2017-07-10",24738.86,24787.46,20316.0,21385.26,11330],["2017-07-11",19441.15,20170.19,19246.73,19927.17,12900],["2017-07-12",19927.17,19927.17,19927.17,19927.17,800],["2017-07-13",19927.17,19927.17,19198.13,19198.13,3800],["2017-07-14",19198.13,20656.22,19052.32,20656.22,3900],["2017-07-17",20170.19,20170.19,19927.17,19927.17,2500],["2017-07-18",19927.17,19927.17,19927.17,19927.17,0],["2017-07-19",18031.66,19198.13,18031.66,19198.13,550],["2017-07-20",19198.13,19198.13,19198.13,19198.13,50],["2017-07-21",18712.1,18760.71,18712.1,18712.1,786],["2017-07-24",18712.1,18712.1,17011.0,17011.0,420],["2017-07-25",17254.02,17497.03,17011.0,17011.0,1700],["2017-07-26",18226.07,18712.1,18226.07,18712.1,1003],["2017-07-27",18955.12,18955.12,17497.03,17497.03,2103],["2017-07-28",18469.09,18469.09,17545.63,17545.63,1110],["2017-07-31",17594.24,17691.44,17594.24,17594.24,1200],["2017-08-01",17594.24,17642.84,17497.03,17594.24,1400],["2017-08-02",17594.24,17594.24,17594.24,17594.24,0],["2017-08-03",17497.03,17545.63,17399.82,17399.82,3600],["2017-08-04",17399.82,17399.82,17399.82,17399.82,300],["2017-08-07",17399.82,17399.82,17399.82,17399.82,1370],["2017-08-08",17399.82,17399.82,17399.82,17399.82,0],["2017-08-09",17302.62,17302.62,17011.0,17011.0,2500],["2017-08-10",17011.0,17011.0,17011.0,17011.0,500],["2017-08-11",17011.0,17011.0,16524.97,16524.97,1100],["2017-08-14",17011.0,17011.0,16524.97,17011.0,400],["2017-08-15",17011.0,17011.0,17011.0,17011.0,0],["2017-08-16",16038.94,16136.15,16038.94,16136.15,2300],["2017-08-17",16136.15,16136.15,16136.15,16136.15,50],["2017-08-18",16136.15,16136.15,16136.15,16136.15,0],["2017-08-21",17011.0,17011.0,17011.0,17011.0,100],["2017-08-22",16962.4,16962.4,16962.4,16962.4,100],["2017-08-23",16962.4,16962.4,16962.4,16962.4,0],["2017-08-24",16962.4,16962.4,16962.4,16962.4,0],["2017-08-25",17011.0,17011.0,17011.0,17011.0,100],["2017-08-28",17011.0,17011.0,17011.0,17011.0,0],["2017-08-29",17011.0,17011.0,17011.0,17011.0,10],["2017-08-30",17011.0,17011.0,17011.0,17011.0,0],["2017-08-31",15650.12,15650.12,15552.92,15552.92,900],["2017-09-01",15552.92,15552.92,15552.92,15552.92,100],["2017-09-05",16524.97,16524.97,16427.77,16427.77,350],["2017-09-06",15552.92,15601.52,15552.92,15601.52,1500],["2017-09-07",15795.93,15795.93,15795.93,15795.93,950],["2017-09-08",17011.0,17011.0,15066.89,15066.89,6100],["2017-09-11",16038.94,16038.94,14094.83,14094.83,1230],["2017-09-12",15504.31,15504.31,15504.31,15504.31,100],["2017-09-13",16038.94,16524.97,15795.93,16524.97,1903],["2017-09-14",15164.09,15795.93,14872.48,15795.93,1400],["2017-09-15",16038.94,16038.94,16038.94,16038.94,330],["2017-09-18",17011.0,17011.0,17011.0,17011.0,100],["2017-09-19",15504.31,16038.94,15309.9,16038.94,3600],["2017-09-20",16281.96,16476.37,16038.94,16476.37,500],["2017-09-21",16476.37,16719.38,16427.77,16476.37,900],["2017-09-22",16427.77,16476.37,16427.77,16476.37,500],["2017-09-25",16719.38,16719.38,16038.94,16038.94,600],["2017-09-26",16038.94,16038.94,16038.94,16038.94,0],["2017-09-27",16913.8,16913.8,16913.8,16913.8,300],["2017-09-28",16281.96,16427.77,16281.96,16281.96,650],["2017-09-29",16524.97,16524.97,16524.97,16524.97,300],["2017-10-02",16524.97,16524.97,16524.97,16524.97,1110],["2017-10-03",16524.97,16524.97,16524.97,16524.97,0],["2017-10-04",16524.97,16524.97,16038.94,16038.94,700],["2017-10-05",16913.8,16913.8,16913.8,16913.8,100],["2017-10-06",16913.8,16913.8,16913.8,16913.8,0],["2017-10-09",16913.8,16913.8,16913.8,16913.8,0],["2017-10-10",15261.3,16038.94,15261.3,15261.3,13080],["2017-10-11",14094.83,14580.86,13754.61,13754.61,25980],["2017-10-12",15066.89,15066.89,14143.43,14337.84,3870],["2017-10-13",14337.84,14580.86,13949.02,13949.02,9225],["2017-10-16",13949.02,14289.24,13706.01,13851.82,5300],["2017-10-17",13900.42,14046.23,13754.61,14046.23,2050],["2017-10-18",13754.61,13803.21,13608.8,13608.8,1400],["2017-10-19",13560.2,13560.2,12247.92,12345.13,11248],["2017-10-20",12393.73,13122.77,12393.73,12490.94,2350],["2017-10-23",13122.77,13122.77,12490.94,13074.17,2800],["2017-10-24",12636.74,13074.17,12636.74,12976.96,4780],["2017-10-25",12782.55,13122.77,12782.55,13122.77,3300],["2017-10-26",13219.98,13851.82,13122.77,13365.79,3400],["2017-10-27",13122.77,13122.77,13025.57,13122.77,2500],["2017-10-30",13560.2,13560.2,12782.55,13462.99,3700],["2017-10-31",14580.86,14775.27,13462.99,14337.84,3200],["2017-11-01",14289.24,14532.26,14094.83,14337.84,2950],["2017-11-02",13219.98,14337.84,13219.98,14337.84,1482832],["2017-11-03",14337.84,14337.84,14337.84,14337.84,220],["2017-11-06",13706.01,14435.05,13706.01,14435.05,200],["2017-11-07",14435.05,14435.05,14435.05,14435.05,0],["2017-11-08",14435.05,14435.05,14435.05,14435.05,50],["2017-11-09",14435.05,14435.05,14435.05,14435.05,330],["2017-11-10",13122.77,14046.23,13122.77,14046.23,620],["2017-11-13",13657.4,13657.4,13122.77,13122.77,2600],["2017-11-14",12976.96,13122.77,12976.96,13122.77,2450],["2017-11-15",13657.4,13657.4,13657.4,13657.4,100],["2017-11-16",13122.77,13122.77,12685.35,13122.77,3300],["2017-11-17",12636.74,13122.77,12636.74,13122.77,1200],["2017-11-20",13122.77,13122.77,13122.77,13122.77,0],["2017-11-21",13074.17,13074.17,13025.57,13074.17,630],["2017-11-22",13074.17,13074.17,13074.17,13074.17,50],["2017-11-23",13074.17,13074.17,13074.17,13074.17,1805],["2017-11-24",12879.76,12928.36,12636.74,12928.36,1720],["2017-11-27",13997.62,13997.62,12393.73,12442.33,4730],["2017-11-28",13608.8,13608.8,12004.91,12879.76,3120],["2017-11-29",12393.73,13122.77,12247.92,12879.76,2900],["2017-11-30",12636.74,12879.76,12345.13,12879.76,1850],["2017-12-01",13074.17,13122.77,12879.76,12879.76,1120],["2017-12-04",12539.54,12636.74,12539.54,12539.54,3660],["2017-12-05",12831.16,12831.16,12588.14,12588.14,450],["2017-12-06",12442.33,12636.74,12345.13,12345.13,4000],["2017-12-07",12588.14,12636.74,12247.92,12636.74,550],["2017-12-08",12247.92,12636.74,12150.72,12150.72,2255],["2017-12-11",12247.92,12247.92,12150.72,12150.72,500],["2017-12-12",12296.52,12296.52,12150.72,12150.72,1200],["2017-12-13",12150.72,12150.72,11907.7,11956.3,1730],["2017-12-14",12199.32,12442.33,12199.32,12442.33,1000],["2017-12-15",12296.52,12831.16,12053.51,12831.16,8100],["2017-12-18",12102.11,12102.11,12102.11,12102.11,100],["2017-12-19",12782.55,13219.98,12782.55,13219.98,4310],["2017-12-20",12539.54,13025.57,12490.94,12490.94,600],["2017-12-21",12393.73,12636.74,12393.73,12636.74,11405],["2017-12-22",13025.57,13025.57,12490.94,12636.74,2500],["2017-12-25",12831.16,12831.16,12831.16,12831.16,100],["2017-12-26",12831.16,13025.57,12733.95,12733.95,3300],["2017-12-27",12733.95,12733.95,12733.95,12733.95,0],["2017-12-28",12296.52,12296.52,11664.69,11664.69,1600],["2017-12-29",12733.95,12733.95,12733.95,12733.95,1000],["2018-01-02",13074.17,13074.17,12733.95,12733.95,6100],["2018-01-03",12733.95,13025.57,12733.95,13025.57,4700],["2018-01-04",13025.57,13025.57,13025.57,13025.57,350],["2018-01-05",12928.36,12928.36,12928.36,12928.36,100],["2018-01-08",12393.73,12539.54,12393.73,12539.54,250],["2018-01-09",12539.54,12539.54,12539.54,12539.54,2000],["2018-01-10",12588.14,12588.14,12588.14,12588.14,550],["2018-01-11",12588.14,12588.14,12247.92,12247.92,240],["2018-01-12",12296.52,12296.52,12150.72,12150.72,2700],["2018-01-15",12150.72,12636.74,12150.72,12636.74,1975],["2018-01-16",12296.52,12636.74,12247.92,12636.74,1285],["2018-01-17",12150.72,12636.74,12150.72,12636.74,500],["2018-01-18",12199.32,12636.74,12199.32,12636.74,1400],["2018-01-19",12782.55,12782.55,12247.92,12247.92,400],["2018-01-22",12539.54,12539.54,12539.54,12539.54,600],["2018-01-23",12442.33,12442.33,12393.73,12393.73,200],["2018-01-24",12393.73,12442.33,12393.73,12442.33,400],["2018-01-25",12150.72,12150.72,12102.11,12102.11,1700],["2018-01-26",12004.91,12004.91,11664.69,11664.69,6750],["2018-01-29",11178.66,11664.69,11178.66,11470.28,2050],["2018-01-30",11907.7,12150.72,11470.28,11470.28,3800],["2018-01-31",11907.7,11907.7,11907.7,11907.7,200],["2018-02-01",11275.86,11275.86,11275.86,11275.86,410],["2018-02-02",11275.86,11761.89,11275.86,11761.89,800],["2018-02-05",11713.29,11713.29,11664.69,11664.69,3900],["2018-02-06",11421.67,11421.67,11421.67,11421.67,900],["2018-02-07",11032.85,11178.66,10935.64,11178.66,3020],["2018-02-08",11178.66,11178.66,11178.66,11178.66,800],["2018-02-09",11421.67,11810.5,11178.66,11810.5,3000],["2018-02-12",12588.14,12588.14,12588.14,12588.14,100],["2018-02-13",11470.28,11664.69,11470.28,11664.69,8800],["2018-02-21",11421.67,11421.67,11421.67,11421.67,2820],["2018-02-22",11907.7,11907.7,11907.7,11907.7,450],["2018-02-23",11907.7,11907.7,11907.7,11907.7,1000],["2018-02-26",11907.7,11907.7,11859.1,11859.1,1900],["2018-02-27",11907.7,11907.7,11178.66,11178.66,8420],["2018-02-28",11178.66,11178.66,11178.66,11178.66,750],["2018-03-01",12102.11,12102.11,12004.91,12004.91,1400],["2018-03-02",12004.91,12004.91,12004.91,12004.91,1000],["2018-03-05",11421.67,11470.28,11421.67,11470.28,6010],["2018-03-06",11421.67,11907.7,11421.67,11421.67,3400],["2018-03-07",11421.67,11859.1,11324.47,11324.47,5100],["2018-03-08",11713.29,11713.29,11324.47,11324.47,3300],["2018-03-09",11664.69,11664.69,11664.69,11664.69,1000],["2018-03-12",11470.28,11713.29,11470.28,11713.29,4520],["2018-03-13",11859.1,11907.7,11713.29,11907.7,4800],["2018-03-14",11859.1,12102.11,11859.1,11956.3,7500],["2018-03-15",12247.92,12247.92,12004.91,12004.91,740],["2018-03-16",12199.32,12199.32,12150.72,12150.72,7000],["2018-03-19",12150.72,12393.73,11859.1,11859.1,16800],["2018-03-20",12150.72,12150.72,12150.72,12150.72,1475],["2018-03-21",12004.91,13365.79,11907.7,13219.98,26670],["2018-03-22",13219.98,13268.58,13171.38,13171.38,4100],["2018-03-23",12150.72,12150.72,12053.51,12150.72,800],["2018-03-26",12150.72,12150.72,12150.72,12150.72,0],["2018-03-27",13025.57,13025.57,12150.72,12976.96,3310],["2018-03-28",13074.17,13074.17,13074.17,13074.17,200],["2018-03-29",12636.74,12636.74,12247.92,12247.92,5300],["2018-03-30",12150.72,13074.17,12150.72,13074.17,600],["2018-04-02",11859.1,13171.38,11859.1,13171.38,300],["2018-04-03",13122.77,13122.77,13122.77,13122.77,3200],["2018-04-04",13122.77,13122.77,13122.77,13122.77,0],["2018-04-05",13122.77,13122.77,13122.77,13122.77,4000],["2018-04-06",13365.79,13462.99,13122.77,13122.77,900],["2018-04-09",13268.58,13317.18,13268.58,13317.18,1800],["2018-04-10",13317.18,13317.18,13317.18,13317.18,700],["2018-04-11",13122.77,13122.77,13122.77,13122.77,200],["2018-04-12",12928.36,12976.96,12928.36,12976.96,1400],["2018-04-13",12976.96,12976.96,12490.94,12539.54,1100],["2018-04-16",13025.57,13025.57,12539.54,12539.54,1100],["2018-04-17",12539.54,12539.54,12539.54,12539.54,2500],["2018-04-18",12539.54,12539.54,12539.54,12539.54,0],["2018-04-19",12539.54,12539.54,12539.54,12539.54,1300],["2018-04-20",12150.72,12150.72,12150.72,12150.72,1200],["2018-04-23",12150.72,12150.72,12150.72,12150.72,200],["2018-04-24",11178.66,11178.66,11178.66,11178.66,100],["2018-04-26",11178.66,11178.66,11178.66,11178.66,0],["2018-04-27",11178.66,11178.66,11178.66,11178.66,0],["2018-05-02",12296.52,12296.52,12150.72,12150.72,700],["2018-05-03",12150.72,12150.72,12150.72,12150.72,1200],["2018-05-04",12150.72,12150.72,12150.72,12150.72,0],["2018-05-07",12150.72,12150.72,12150.72,12150.72,1100],["2018-05-08",12150.72,12150.72,12150.72,12150.72,0],["2018-05-09",11664.69,11664.69,11664.69,11664.69,200],["2018-05-10",11664.69,11664.69,11664.69,11664.69,900],["2018-05-11",11664.69,11664.69,11664.69,11664.69,0],["2018-05-14",12150.72,12150.72,11810.5,11859.1,2500],["2018-05-15",11859.1,11859.1,11859.1,11859.1,0],["2018-05-16",12150.72,12150.72,11810.5,11810.5,3000],["2018-05-17",11651.61,12710.85,11651.61,12446.04,3600],["2018-05-18",12446.04,12446.04,12446.04,12446.04,0],["2018-05-21",12446.04,12446.04,12446.04,12446.04,0],["2018-05-22",12446.04,12446.04,12446.04,12446.04,0],["2018-05-23",12446.04,12446.04,12446.04,12446.04,0],["2018-05-24",12446.04,12446.04,12446.04,12446.04,200],["2018-05-25",12446.04,12446.04,12446.04,12446.04,0],["2018-05-28",11386.8,11386.8,11386.8,11386.8,1300],["2018-05-29",10327.56,10592.37,10327.56,10433.49,2700],["2018-05-30",9797.94,11386.8,9639.06,11386.8,800],["2018-05-31",11386.8,11386.8,11386.8,11386.8,0],["2018-06-01",12287.15,12287.15,12287.15,12287.15,100],["2018-06-04",12287.15,12287.15,12287.15,12287.15,0],["2018-06-05",11863.46,11863.46,11651.61,11651.61,3000],["2018-06-06",11651.61,11651.61,11651.61,11651.61,0],["2018-06-07",11121.99,11121.99,11121.99,11121.99,100],["2018-06-08",11121.99,11121.99,11121.99,11121.99,2700],["2018-06-11",11121.99,11121.99,11121.99,11121.99,600],["2018-06-12",11121.99,11121.99,10857.18,10857.18,1600],["2018-06-13",10857.18,10910.14,10857.18,10910.14,3300],["2018-06-14",11386.8,11386.8,11386.8,11386.8,200],["2018-06-15",11121.99,11121.99,11121.99,11121.99,3100],["2018-06-18",11121.99,11121.99,11121.99,11121.99,4900],["2018-06-19",11121.99,11121.99,11121.99,11121.99,0],["2018-06-20",10592.37,10751.26,10592.37,10751.26,500],["2018-06-21",10751.26,10751.26,10751.26,10751.26,700],["2018-06-22",10751.26,10751.26,10592.37,10592.37,1900],["2018-06-25",10592.37,10592.37,10539.41,10592.37,5500],["2018-06-26",10115.72,10539.41,10115.72,10539.41,1100],["2018-06-27",10539.41,10539.41,10327.56,10327.56,1200],["2018-06-28",10221.64,10221.64,10221.64,10221.64,200],["2018-06-29",10221.64,10221.64,10221.64,10221.64,0],["2018-07-02",10062.75,10062.75,9797.94,9797.94,1300],["2018-07-03",9850.91,9850.91,9850.91,9850.91,650],["2018-07-04",9850.91,9850.91,9850.91,9850.91,0],["2018-07-05",10539.41,10539.41,10539.41,10539.41,100],["2018-07-06",10592.37,10592.37,10486.45,10539.41,500],["2018-07-09",10539.41,10539.41,9903.87,9903.87,400],["2018-07-10",9586.1,9586.1,9533.13,9533.13,2000],["2018-07-11",9586.1,9586.1,9533.13,9533.13,1200],["2018-07-12",9533.13,9533.13,9109.44,9109.44,3000],["2018-07-13",9109.44,9109.44,9109.44,9109.44,0],["2018-07-16",9109.44,9109.44,9109.44,9109.44,0],["2018-07-17",9109.44,9109.44,9109.44,9109.44,0],["2018-07-18",9268.33,9533.13,9268.33,9533.13,700],["2018-07-19",9639.06,9639.06,9639.06,9639.06,8100],["2018-07-20",10062.75,10115.72,10062.75,10115.72,300],["2018-07-23",11121.99,11121.99,11121.99,11121.99,400],["2018-07-24",11651.61,11651.61,11121.99,11227.91,5900],["2018-07-25",11227.91,11227.91,11227.91,11227.91,0],["2018-07-26",11227.91,11227.91,11227.91,11227.91,100],["2018-07-27",11227.91,11227.91,10857.18,10857.18,2000],["2018-07-30",10857.18,10857.18,10857.18,10857.18,0],["2018-07-31",11757.53,11757.53,11757.53,11757.53,100],["2018-08-01",11121.99,11121.99,11121.99,11121.99,1200],["2018-08-02",10592.37,10592.37,10592.37,10592.37,900],["2018-08-03",11651.61,11651.61,11651.61,11651.61,1000],["2018-08-06",11651.61,11651.61,11651.61,11651.61,100],["2018-08-07",11651.61,11651.61,11651.61,11651.61,0],["2018-08-08",10857.18,11651.61,10857.18,11651.61,1400],["2018-08-09",11121.99,11121.99,11121.99,11121.99,1000],["2018-08-10",11651.61,11651.61,11651.61,11651.61,1000],["2018-08-13",11121.99,11121.99,11121.99,11121.99,100],["2018-08-14",11121.99,11121.99,11121.99,11121.99,100],["2018-08-15",11121.99,11121.99,10857.18,10857.18,1100],["2018-08-16",10857.18,10857.18,10857.18,10857.18,0],["2018-08-17",11121.99,11916.42,11121.99,11121.99,5500],["2018-08-20",11121.99,11121.99,11121.99,11121.99,0],["2018-08-21",11598.65,11598.65,11598.65,11598.65,100],["2018-08-22",11598.65,11598.65,11598.65,11598.65,0],["2018-08-23",11121.99,11121.99,11121.99,11121.99,100],["2018-08-24",11121.99,11121.99,11121.99,11121.99,0],["2018-08-27",11121.99,11121.99,11121.99,11121.99,0],["2018-08-28",10698.3,10698.3,10698.3,10698.3,500],["2018-08-29",10698.3,10698.3,10698.3,10698.3,0],["2018-08-30",10698.3,10698.3,10698.3,10698.3,0],["2018-08-31",10698.3,10698.3,10698.3,10698.3,0],["2018-09-04",10698.3,10698.3,10698.3,10698.3,0],["2018-09-05",10698.3,10698.3,10698.3,10698.3,0],["2018-09-06",11492.72,11492.72,11492.72,11492.72,100],["2018-09-07",11492.72,11492.72,11492.72,11492.72,0],["2018-09-10",11492.72,11492.72,11492.72,11492.72,2900],["2018-09-11",11492.72,11492.72,11492.72,11492.72,1500],["2018-09-12",11492.72,11492.72,11492.72,11492.72,0],["2018-09-13",11492.72,11492.72,11492.72,11492.72,0],["2018-09-14",11492.72,11492.72,11492.72,11492.72,0],["2018-09-17",11492.72,11492.72,11492.72,11492.72,0],["2018-09-18",11492.72,11492.72,11492.72,11492.72,0],["2018-09-19",11492.72,11492.72,11492.72,11492.72,0],["2018-09-20",11333.84,11492.72,11333.84,11492.72,200],["2018-09-21",11121.99,11121.99,11121.99,11121.99,400],["2018-09-24",11121.99,11121.99,10698.3,10698.3,1100],["2018-09-25",10698.3,10698.3,10698.3,10698.3,1000],["2018-09-26",10698.3,10698.3,10698.3,10698.3,1600],["2018-09-27",10698.3,10804.22,10698.3,10698.3,1700],["2018-09-28",10698.3,10751.26,10698.3,10751.26,2100],["2018-10-01",10751.26,10751.26,10751.26,10751.26,0],["2018-10-02",10751.26,10751.26,10751.26,10751.26,0],["2018-10-03",10751.26,10751.26,10751.26,10751.26,1600],["2018-10-04",10698.3,10698.3,10698.3,10698.3,3600],["2018-10-05",10645.33,11333.84,10645.33,10645.33,7900],["2018-10-08",10645.33,10645.33,10645.33,10645.33,0],["2018-10-09",10592.37,10645.33,10592.37,10592.37,800],["2018-10-10",10380.52,10380.52,10327.56,10327.56,5700],["2018-10-11",9797.94,9797.94,9321.29,9533.13,2500],["2018-10-12",9533.13,9533.13,9533.13,9533.13,3400],["2018-10-15",10327.56,10327.56,10327.56,10327.56,100],["2018-10-16",10327.56,10327.56,10327.56,10327.56,0],["2018-10-17",10221.64,10327.56,10221.64,10327.56,1000],["2018-10-18",10327.56,10327.56,10168.68,10168.68,1300],["2018-10-19",10168.68,10168.68,10168.68,10168.68,2000],["2018-10-22",10168.68,10168.68,10168.68,10168.68,1150],["2018-10-23",10221.64,10221.64,10221.64,10221.64,3300],["2018-10-24",10221.64,10221.64,10221.64,10221.64,0],["2018-10-25",10062.75,10327.56,10062.75,10327.56,6400],["2018-10-26",10327.56,10327.56,10327.56,10327.56,100],["2018-10-29",10115.72,10115.72,10062.75,10062.75,200],["2018-10-30",10168.68,10168.68,9850.91,9850.91,2600],["2018-10-31",9850.91,9850.91,9850.91,9850.91,0],["2018-11-01",10062.75,10062.75,10062.75,10062.75,700],["2018-11-02",10062.75,10062.75,10062.75,10062.75,0],["2018-11-05",9480.17,9480.17,9480.17,9480.17,600],["2018-11-06",9797.94,9850.91,9797.94,9850.91,1300],["2018-11-07",10592.37,10592.37,10592.37,10592.37,200],["2018-11-08",10592.37,10592.37,10168.68,10168.68,1500],["2018-11-09",10327.56,10327.56,10221.64,10221.64,1300],["2018-11-12",10221.64,10221.64,10221.64,10221.64,0],["2018-11-13",10062.75,10168.68,10062.75,10168.68,800],["2018-11-14",10168.68,10168.68,10168.68,10168.68,700],["2018-11-15",10327.56,10327.56,10327.56,10327.56,200],["2018-11-16",10327.56,10327.56,10221.64,10221.64,800],["2018-11-19",10221.64,10221.64,10221.64,10221.64,300],["2018-11-20",10327.56,10327.56,10168.68,10168.68,2200],["2018-11-21",10327.56,10327.56,10327.56,10327.56,200],["2018-11-22",10327.56,10327.56,10327.56,10327.56,100],["2018-11-23",10327.56,10327.56,10327.56,10327.56,800],["2018-11-26",10327.56,10327.56,10327.56,10327.56,600],["2018-11-27",10327.56,10327.56,10327.56,10327.56,1400],["2018-11-28",10327.56,10327.56,10062.75,10062.75,1200],["2018-11-29",10062.75,10062.75,10062.75,10062.75,0],["2018-11-30",9903.87,9903.87,9427.21,9639.06,600],["2018-12-03",9639.06,9639.06,9639.06,9639.06,0],["2018-12-04",9639.06,9639.06,9639.06,9639.06,0],["2018-12-05",10327.56,10327.56,10221.64,10221.64,200],["2018-12-06",10221.64,10221.64,10221.64,10221.64,0],["2018-12-07",10168.68,10168.68,10168.68,10168.68,300],["2018-12-10",10168.68,10168.68,10168.68,10168.68,1200],["2018-12-11",10168.68,10168.68,10168.68,10168.68,0],["2018-12-12",10168.68,10168.68,10168.68,10168.68,0],["2018-12-13",10168.68,10168.68,10168.68,10168.68,0],["2018-12-14",10168.68,10168.68,10168.68,10168.68,0],["2018-12-17",10168.68,10168.68,10168.68,10168.68,0],["2018-12-18",10168.68,10168.68,10168.68,10168.68,0],["2018-12-19",10168.68,10168.68,10168.68,10168.68,0],["2018-12-20",10592.37,10592.37,10592.37,10592.37,200],["2018-12-21",10592.37,10592.37,10592.37,10592.37,0],["2018-12-24",10592.37,10592.37,10592.37,10592.37,0],["2018-12-25",10592.37,10592.37,10592.37,10592.37,0],["2018-12-26",9797.94,9797.94,9797.94,9797.94,1200],["2018-12-27",9797.94,9797.94,9797.94,9797.94,0],["2018-12-28",9797.94,9797.94,9797.94,9797.94,0],["2019-01-02",9956.83,9956.83,9956.83,9956.83,100],["2019-01-03",9956.83,9956.83,9956.83,9956.83,0],["2019-01-04",9956.83,9956.83,9956.83,9956.83,0],["2019-01-07",9956.83,10009.79,9956.83,9956.83,3100],["2019-01-08",9956.83,9956.83,9956.83,9956.83,500],["2019-01-09",9956.83,9956.83,9956.83,9956.83,0],["2019-01-10",9956.83,9956.83,9956.83,9956.83,0],["2019-01-11",9956.83,9956.83,9956.83,9956.83,0],["2019-01-14",9956.83,9956.83,9956.83,9956.83,0],["2019-01-15",9797.94,9797.94,9797.94,9797.94,200],["2019-01-16",9850.91,9850.91,9850.91,9850.91,1000],["2019-01-17",9850.91,9850.91,9850.91,9850.91,0],["2019-01-18",9850.91,9850.91,9850.91,9850.91,0],["2019-01-21",9850.91,9850.91,9850.91,9850.91,0],["2019-01-22",9056.48,10804.22,9056.48,10804.22,800],["2019-01-23",10804.22,10804.22,10804.22,10804.22,0],["2019-01-24",10804.22,10804.22,10804.22,10804.22,0],["2019-01-25",10115.72,10115.72,10115.72,10115.72,100],["2019-01-28",10115.72,10115.72,10115.72,10115.72,0],["2019-01-29",10115.72,10115.72,10115.72,10115.72,0],["2019-01-30",10115.72,10115.72,10115.72,10115.72,0],["2019-01-31",10062.75,10062.75,10062.75,10062.75,100],["2019-02-01",10062.75,10062.75,10062.75,10062.75,0],["2019-02-11",10062.75,10062.75,10062.75,10062.75,0],["2019-02-12",10168.68,10221.64,10168.68,10221.64,300],["2019-02-13",10062.75,10221.64,10062.75,10221.64,700],["2019-02-14",10380.52,10380.52,10274.6,10274.6,400],["2019-02-15",10274.6,10274.6,10274.6,10274.6,200],["2019-02-18",10274.6,10274.6,10274.6,10274.6,0],["2019-02-19",9797.94,9797.94,9797.94,9797.94,2100],["2019-02-20",10062.75,10062.75,10062.75,10062.75,200],["2019-02-21",10062.75,10062.75,10062.75,10062.75,0],["2019-02-22",10062.75,10062.75,10062.75,10062.75,1200],["2019-02-25",10062.75,10062.75,10062.75,10062.75,2700],["2019-02-26",10592.37,10592.37,10592.37,10592.37,1000],["2019-02-27",10592.37,10592.37,10592.37,10592.37,500],["2019-02-28",10327.56,10327.56,10327.56,10327.56,100],["2019-03-01",10327.56,10327.56,10327.56,10327.56,800],["2019-03-04",10592.37,10592.37,10592.37,10592.37,3700],["2019-03-05",10698.3,11121.99,10698.3,11121.99,5000],["2019-03-06",10486.45,10486.45,10327.56,10380.52,4500],["2019-03-07",10380.52,10380.52,10380.52,10380.52,0],["2019-03-08",10380.52,10380.52,10380.52,10380.52,0],["2019-03-11",10380.52,10380.52,10380.52,10380.52,0],["2019-03-12",10327.56,10327.56,10327.56,10327.56,200],["2019-03-13",10327.56,10327.56,10327.56,10327.56,0],["2019-03-14",10327.56,10327.56,10327.56,10327.56,0],["2019-03-15",10327.56,10327.56,10327.56,10327.56,300],["2019-03-18",10327.56,10327.56,10327.56,10327.56,100],["2019-03-19",10486.45,10486.45,10327.56,10327.56,500],["2019-03-20",10539.41,10539.41,10539.41,10539.41,500],["2019-03-21",10486.45,10486.45,10486.45,10486.45,300],["2019-03-22",10486.45,10486.45,10486.45,10486.45,0],["2019-03-25",10486.45,10486.45,10486.45,10486.45,0],["2019-03-26",10486.45,10486.45,10486.45,10486.45,0],["2019-03-27",10486.45,10486.45,10486.45,10486.45,0],["2019-03-28",10486.45,10486.45,10486.45,10486.45,0],["2019-03-29",10486.45,10486.45,10486.45,10486.45,0],["2019-04-01",10486.45,10486.45,10486.45,10486.45,0],["2019-04-02",10486.45,10486.45,10486.45,10486.45,0],["2019-04-03",10486.45,10486.45,10486.45,10486.45,0],["2019-04-04",10486.45,10486.45,10486.45,10486.45,0],["2019-04-05",10486.45,10486.45,10486.45,10486.45,0],["2019-04-08",10486.45,10486.45,10486.45,10486.45,0],["2019-04-09",9850.91,10062.75,9850.91,10062.75,2200],["2019-04-10",10062.75,10062.75,10062.75,10062.75,0],["2019-04-11",10062.75,10062.75,10062.75,10062.75,0],["2019-04-12",10062.75,10062.75,10062.75,10062.75,0],["2019-04-16",10062.75,10062.75,10062.75,10062.75,600],["2019-04-17",10062.75,10062.75,10062.75,10062.75,0],["2019-04-18",10062.75,10062.75,10062.75,10062.75,0],["2019-04-19",10062.75,10062.75,10062.75,10062.75,0],["2019-04-22",10062.75,10062.75,10062.75,10062.75,0],["2019-04-23",10168.68,10168.68,10168.68,10168.68,100],["2019-04-24",10168.68,10168.68,10168.68,10168.68,0],["2019-04-25",10168.68,10168.68,10168.68,10168.68,0],["2019-04-26",10168.68,10168.68,10168.68,10168.68,0],["2019-05-02",10168.68,10168.68,10168.68,10168.68,0],["2019-05-03",10327.56,10592.37,10327.56,10592.37,700],["2019-05-06",10486.45,10486.45,10486.45,10486.45,2000],["2019-05-07",10486.45,10486.45,10486.45,10486.45,2100],["2019-05-08",10486.45,10486.45,10486.45,10486.45,0],["2019-05-09",10486.45,10486.45,10486.45,10486.45,0],["2019-05-10",10486.45,10486.45,10486.45,10486.45,0],["2019-05-13",10592.37,10592.37,10592.37,10592.37,100],["2019-05-14",10486.45,10486.45,10486.45,10486.45,100],["2019-05-15",10486.45,10486.45,10486.45,10486.45,0],["2019-05-16",10486.45,10486.45,10486.45,10486.45,0],["2019-05-17",10486.45,10486.45,10486.45,10486.45,0],["2019-05-20",10592.37,10592.37,10592.37,10592.37,1200],["2019-05-21",10592.37,10592.37,10592.37,10592.37,0],["2019-05-22",11069.03,11121.99,11069.03,11121.99,700],["2019-05-23",11121.99,11121.99,11121.99,11121.99,0],["2019-05-24",10486.45,10486.45,10486.45,10486.45,2000],["2019-05-27",10539.41,10539.41,10539.41,10539.41,300],["2019-05-28",10539.41,10592.37,10327.56,10327.56,2800],["2019-05-29",10592.37,10592.37,10486.45,10486.45,2500],["2019-05-30",10711.96,10711.96,10711.96,10711.96,200],["2019-05-31",10711.96,10711.96,10711.96,10711.96,0],["2019-06-03",10711.96,10711.96,10711.96,10711.96,0],["2019-06-04",10824.72,10824.72,10711.96,10711.96,1100],["2019-06-05",10711.96,10711.96,10711.96,10711.96,1200],["2019-06-06",9866.28,9866.28,9866.28,9866.28,100],["2019-06-07",10430.07,10711.96,9866.28,10711.96,14800],["2019-06-10",10711.96,10711.96,10711.96,10711.96,0],["2019-06-11",10542.83,10542.83,10542.83,10542.83,100],["2019-06-12",10542.83,10542.83,10542.83,10542.83,0],["2019-06-13",10542.83,10542.83,10542.83,10542.83,0],["2019-06-14",11557.64,11557.64,11557.64,11557.64,100],["2019-06-17",11557.64,11557.64,11557.64,11557.64,0],["2019-06-18",10711.96,10711.96,10711.96,10711.96,300],["2019-06-19",10711.96,10711.96,10711.96,10711.96,1200],["2019-06-20",10711.96,10711.96,10711.96,10711.96,1100],["2019-06-21",10711.96,10711.96,10711.96,10711.96,1000],["2019-06-24",10711.96,10711.96,10711.96,10711.96,0],["2019-06-25",10711.96,10711.96,10711.96,10711.96,900],["2019-06-26",10711.96,10711.96,10711.96,10711.96,0],["2019-06-27",10711.96,10711.96,10711.96,10711.96,0],["2019-06-28",10711.96,10711.96,10711.96,10711.96,200],["2019-07-01",10711.96,10711.96,10711.96,10711.96,0],["2019-07-02",10711.96,10711.96,10711.96,10711.96,0],["2019-07-03",10711.96,10711.96,10711.96,10711.96,0],["2019-07-04",10711.96,10711.96,10711.96,10711.96,0],["2019-07-05",10711.96,10711.96,10711.96,10711.96,0],["2019-07-08",10711.96,10711.96,10711.96,10711.96,0],["2019-07-09",10711.96,10711.96,10711.96,10711.96,0],["2019-07-10",10711.96,10711.96,10711.96,10711.96,0],["2019-07-11",10711.96,10711.96,10711.96,10711.96,0],["2019-07-12",10711.96,10711.96,10711.96,10711.96,0],["2019-07-15",10711.96,10711.96,10711.96,10711.96,0],["2019-07-16",10711.96,10711.96,10711.96,10711.96,0],["2019-07-17",10711.96,10711.96,10711.96,10711.96,0],["2019-07-18",10711.96,10711.96,10711.96,10711.96,0],["2019-07-19",10091.8,10091.8,10091.8,10091.8,100],["2019-07-22",10091.8,10091.8,10091.8,10091.8,0],["2019-07-23",10091.8,10091.8,10091.8,10091.8,0],["2019-07-24",10091.8,10091.8,10091.8,10091.8,0],["2019-07-25",10091.8,10091.8,10091.8,10091.8,0],["2019-07-26",10091.8,10091.8,10091.8,10091.8,0],["2019-07-29",10091.8,10091.8,10091.8,10091.8,0],["2019-07-30",10091.8,10091.8,10091.8,10091.8,0],["2019-07-31",10091.8,10091.8,10091.8,10091.8,0],["2019-08-01",9809.9,9809.9,9415.25,9415.25,500],["2019-08-02",9415.25,9415.25,9415.25,9415.25,0],["2019-08-05",10317.31,10317.31,10317.31,10317.31,100],["2019-08-06",10317.31,10317.31,10317.31,10317.31,0],["2019-08-07",9302.49,9302.49,9302.49,9302.49,100],["2019-08-08",10204.55,10204.55,10204.55,10204.55,100],["2019-08-09",10204.55,10204.55,10204.55,10204.55,0],["2019-08-12",10937.48,10937.48,10937.48,10937.48,100],["2019-08-13",10937.48,10937.48,10937.48,10937.48,0],["2019-08-14",10937.48,10937.48,10937.48,10937.48,0],["2019-08-15",10937.48,10937.48,10937.48,10937.48,0],["2019-08-16",10260.93,10260.93,10204.55,10204.55,200],["2019-08-19",10260.93,10430.07,10260.93,10430.07,400],["2019-08-20",10430.07,10430.07,10430.07,10430.07,0],["2019-08-21",9584.39,9584.39,9584.39,9584.39,1000],["2019-08-22",10148.18,10148.18,9584.39,9584.39,800],["2019-08-23",9584.39,9584.39,9584.39,9584.39,0],["2019-08-26",9584.39,9584.39,9584.39,9584.39,0],["2019-08-27",9584.39,9584.39,9584.39,9584.39,0],["2019-08-28",9584.39,9584.39,9584.39,9584.39,0],["2019-08-29",9584.39,9584.39,9584.39,9584.39,0],["2019-08-30",10430.07,10430.07,10430.07,10430.07,100],["2019-09-03",10430.07,10430.07,10430.07,10430.07,0],["2019-09-04",10430.07,10430.07,10430.07,10430.07,0],["2019-09-05",10430.07,10430.07,10430.07,10430.07,100],["2019-09-06",9697.15,9697.15,9640.77,9640.77,200],["2019-09-09",9697.15,9697.15,9697.15,9697.15,100],["2019-09-10",10430.07,10430.07,10430.07,10430.07,1200],["2019-09-11",10430.07,10430.07,10430.07,10430.07,0],["2019-09-12",10317.31,10317.31,10317.31,10317.31,37000],["2019-09-13",10430.07,10430.07,10430.07,10430.07,1700],["2019-09-16",10430.07,10430.07,10430.07,10430.07,0],["2019-09-17",10430.07,10430.07,10430.07,10430.07,0],["2019-09-18",10430.07,10430.07,10430.07,10430.07,0],["2019-09-19",10542.83,10542.83,10542.83,10542.83,1000],["2019-09-20",10542.83,10542.83,10542.83,10542.83,0],["2019-09-23",10542.83,10542.83,10542.83,10542.83,0],["2019-09-24",10542.83,10542.83,10542.83,10542.83,0],["2019-09-25",10542.83,10542.83,10542.83,10542.83,0],["2019-09-26",10542.83,10542.83,10542.83,10542.83,0],["2019-09-27",10542.83,10542.83,10542.83,10542.83,0],["2019-09-30",10542.83,10542.83,10542.83,10542.83,0],["2019-10-01",9753.52,9753.52,9753.52,9753.52,100],["2019-10-02",9753.52,9753.52,9753.52,9753.52,0],["2019-10-03",9753.52,9753.52,9753.52,9753.52,0],["2019-10-04",9753.52,9753.52,9753.52,9753.52,0],["2019-10-07",9753.52,9753.52,9753.52,9753.52,500],["2019-10-08",9753.52,9753.52,9753.52,9753.52,0],["2019-10-09",9809.9,9809.9,9809.9,9809.9,100],["2019-10-10",9809.9,9809.9,9809.9,9809.9,0],["2019-10-11",10148.18,10148.18,10148.18,10148.18,100],["2019-10-14",10035.42,10035.42,10035.42,10035.42,100],["2019-10-15",9753.52,9753.52,9753.52,9753.52,500],["2019-10-16",9753.52,9753.52,9753.52,9753.52,0],["2019-10-17",9697.15,9753.52,9697.15,9753.52,4500],["2019-10-18",9753.52,9753.52,9753.52,9753.52,2500],["2019-10-21",9584.39,9584.39,9584.39,9584.39,1300],["2019-10-22",9358.87,9358.87,9358.87,9358.87,100],["2019-10-23",9471.63,9471.63,9471.63,9471.63,2300],["2019-10-24",9584.39,9584.39,9584.39,9584.39,1000],["2019-10-25",9584.39,9584.39,9584.39,9584.39,0],["2019-10-28",9584.39,9584.39,9584.39,9584.39,0],["2019-10-29",10091.8,10091.8,10091.8,10091.8,100],["2019-10-30",9809.9,9809.9,9753.52,9753.52,500],["2019-10-31",9640.77,9640.77,9640.77,9640.77,100],["2019-11-01",9640.77,9640.77,9640.77,9640.77,0],["2019-11-04",9866.28,9866.28,9866.28,9866.28,100],["2019-11-05",9866.28,9866.28,9866.28,9866.28,0],["2019-11-06",9866.28,9866.28,9866.28,9866.28,0],["2019-11-07",9866.28,9866.28,9866.28,9866.28,0],["2019-11-08",9866.28,9866.28,9866.28,9866.28,0],["2019-11-11",9866.28,9866.28,9866.28,9866.28,100],["2019-11-12",9979.04,9979.04,9979.04,9979.04,200],["2019-11-13",9979.04,9979.04,9979.04,9979.04,0],["2019-11-14",9979.04,9979.04,9979.04,9979.04,0],["2019-11-15",9979.04,9979.04,9979.04,9979.04,0],["2019-11-18",9979.04,9979.04,9979.04,9979.04,0],["2019-11-19",9979.04,9979.04,9979.04,9979.04,0],["2019-11-20",9979.04,9979.04,9979.04,9979.04,0],["2019-11-21",9979.04,9979.04,9979.04,9979.04,0],["2019-11-22",9020.6,9979.04,9020.6,9979.04,200],["2019-11-25",9979.04,9979.04,9979.04,9979.04,0],["2019-11-26",9020.6,9020.6,9020.6,9020.6,100],["2019-11-27",9020.6,9020.6,9020.6,9020.6,0],["2019-11-28",9020.6,9020.6,9020.6,9020.6,0],["2019-11-29",9809.9,9809.9,9809.9,9809.9,100],["2019-12-02",8851.46,9584.39,8851.46,9584.39,200],["2019-12-03",9584.39,9584.39,9584.39,9584.39,0],["2019-12-04",9584.39,9584.39,9584.39,9584.39,0],["2019-12-05",9584.39,9584.39,9584.39,9584.39,0],["2019-12-06",9584.39,9584.39,9584.39,9584.39,400],["2019-12-09",9584.39,9584.39,9584.39,9584.39,500],["2019-12-10",9584.39,9584.39,9584.39,9584.39,0],["2019-12-11",9584.39,9584.39,9584.39,9584.39,0],["2019-12-12",9584.39,9584.39,9584.39,9584.39,0],["2019-12-13",9584.39,9584.39,9584.39,9584.39,0],["2019-12-16",9584.39,9584.39,9584.39,9584.39,0],["2019-12-17",9584.39,9584.39,9584.39,9584.39,100],["2019-12-18",9697.15,9697.15,9697.15,9697.15,100],["2019-12-19",8738.71,9584.39,8738.71,9584.39,200],["2019-12-20",9697.15,9697.15,9697.15,9697.15,100],["2019-12-23",9697.15,9697.15,9697.15,9697.15,0],["2019-12-24",9697.15,9697.15,9697.15,9697.15,0],["2019-12-25",9697.15,9697.15,9697.15,9697.15,0],["2019-12-26",10091.8,10091.8,10091.8,10091.8,359992],["2019-12-27",10091.8,10091.8,10091.8,10091.8,0],["2019-12-30",9133.36,9133.36,9133.36,9133.36,100],["2019-12-31",9584.39,9584.39,9020.6,9020.6,500],["2020-01-02",9584.39,9584.39,9584.39,9584.39,2200],["2020-01-03",9584.39,9584.39,9584.39,9584.39,3100],["2020-01-06",9584.39,9584.39,9584.39,9584.39,1000],["2020-01-07",9584.39,9584.39,9584.39,9584.39,0],["2020-01-08",9584.39,9584.39,9584.39,9584.39,0],["2020-01-09",9584.39,9584.39,9584.39,9584.39,700],["2020-01-10",9584.39,9584.39,9584.39,9584.39,0],["2020-01-13",9584.39,9584.39,9584.39,9584.39,0],["2020-01-14",8625.95,8795.09,8625.95,8795.09,1100],["2020-01-15",8795.09,8795.09,8795.09,8795.09,0],["2020-01-16",8795.09,8795.09,8795.09,8795.09,0],["2020-01-17",9415.25,9415.25,9415.25,9415.25,100],["2020-01-20",8513.19,9528.01,8513.19,8851.46,300],["2020-01-21",9020.6,9697.15,9020.6,9697.15,2000],["2020-01-22",9697.15,9697.15,9697.15,9697.15,2300],["2020-01-30",8738.71,9584.39,8738.71,9584.39,600],["2020-01-31",9584.39,9866.28,9584.39,9866.28,6000],["2020-02-03",9584.39,9866.28,9584.39,9866.28,9000],["2020-02-04",9584.39,9584.39,9584.39,9584.39,4000],["2020-02-05",8795.09,9697.15,8795.09,9697.15,300],["2020-02-06",8907.84,8907.84,8907.84,8907.84,100],["2020-02-07",8907.84,8907.84,8907.84,8907.84,0],["2020-02-10",8907.84,8907.84,8907.84,8907.84,0],["2020-02-11",9528.01,9528.01,9528.01,9528.01,100],["2020-02-12",9528.01,9584.39,9528.01,9584.39,5100],["2020-02-13",9584.39,9584.39,9584.39,9584.39,10000],["2020-02-14",9584.39,9584.39,9584.39,9584.39,7400],["2020-02-17",9584.39,9584.39,9584.39,9584.39,2700],["2020-02-18",9471.63,9584.39,9471.63,9528.01,30500],["2020-02-19",9584.39,9697.15,9584.39,9697.15,1400],["2020-02-20",9809.9,9809.9,9809.9,9809.9,200],["2020-02-21",9584.39,9584.39,9584.39,9584.39,100],["2020-02-24",8964.22,9809.9,8964.22,9809.9,400],["2020-02-25",9809.9,9809.9,9809.9,9809.9,0],["2020-02-26",9809.9,9809.9,9809.9,9809.9,0],["2020-02-27",9697.15,9697.15,9697.15,9697.15,700],["2020-02-28",9697.15,9697.15,9697.15,9697.15,200],["2020-03-02",9866.28,9866.28,9866.28,9866.28,9000],["2020-03-03",10430.07,10430.07,10148.18,10148.18,34500],["2020-03-04",10993.86,10993.86,10711.96,10711.96,16100],["2020-03-05",11726.78,11726.78,11726.78,11726.78,100],["2020-03-06",10711.96,10711.96,10711.96,10711.96,6900],["2020-03-09",10711.96,10711.96,10711.96,10711.96,1000],["2020-03-10",9640.77,9697.15,9640.77,9640.77,400],["2020-03-11",8907.84,8907.84,8907.84,8907.84,100],["2020-03-12",8907.84,8907.84,8907.84,8907.84,0],["2020-03-13",8174.92,8174.92,8174.92,8174.92,100],["2020-03-16",7611.13,8231.3,7611.13,8231.3,200],["2020-03-17",7611.13,9020.6,7611.13,9020.6,200],["2020-03-18",8174.92,9922.66,8174.92,9922.66,500],["2020-03-19",8964.22,10711.96,8964.22,10711.96,200],["2020-03-20",10993.86,10993.86,10993.86,10993.86,200],["2020-03-23",10993.86,10993.86,10993.86,10993.86,0],["2020-03-24",10993.86,10993.86,10993.86,10993.86,0],["2020-03-25",10824.72,10824.72,10824.72,10824.72,100],["2020-03-26",10824.72,10824.72,10824.72,10824.72,0],["2020-03-27",10824.72,10824.72,10824.72,10824.72,0],["2020-03-30",10824.72,10824.72,10824.72,10824.72,0],["2020-03-31",10824.72,10824.72,10824.72,10824.72,0],["2020-04-01",10824.72,10824.72,10824.72,10824.72,0],["2020-04-03",10768.34,10824.72,10768.34,10824.72,1200],["2020-04-06",10824.72,10824.72,10824.72,10824.72,0],["2020-04-07",10824.72,10824.72,10824.72,10824.72,0],["2020-04-08",10824.72,10824.72,10824.72,10824.72,0],["2020-04-09",10711.96,10711.96,10711.96,10711.96,600],["2020-04-10",10711.96,10711.96,10711.96,10711.96,0],["2020-04-13",10711.96,10711.96,10711.96,10711.96,0],["2020-04-14",10711.96,10711.96,10711.96,10711.96,0],["2020-04-15",10711.96,10711.96,10711.96,10711.96,0],["2020-04-16",10711.96,10711.96,10711.96,10711.96,0],["2020-04-17",10711.96,10711.96,10711.96,10711.96,0],["2020-04-20",10148.18,10148.18,10148.18,10148.18,1100],["2020-04-21",10148.18,10148.18,10148.18,10148.18,0],["2020-04-22",10148.18,10148.18,10148.18,10148.18,0],["2020-04-23",10148.18,10148.18,10148.18,10148.18,0],["2020-04-24",10148.18,10148.18,10148.18,10148.18,0],["2020-04-27",10148.18,10148.18,10148.18,10148.18,0],["2020-04-28",10148.18,10148.18,10148.18,10148.18,0],["2020-04-29",10148.18,10148.18,10148.18,10148.18,0],["2020-05-04",10148.18,10148.18,10148.18,10148.18,0],["2020-05-05",10148.18,10148.18,10148.18,10148.18,0],["2020-05-06",10148.18,10148.18,10148.18,10148.18,0],["2020-05-07",10148.18,10148.18,10148.18,10148.18,100],["2020-05-08",9302.49,9302.49,9133.36,9133.36,1100],["2020-05-11",9133.36,9133.36,9133.36,9133.36,0],["2020-05-12",9133.36,9133.36,9133.36,9133.36,95],["2020-05-13",9528.01,9528.01,9528.01,9528.01,400],["2020-05-14",9584.39,9584.39,9584.39,9584.39,400],["2020-05-15",9584.39,9584.39,9584.39,9584.39,100],["2020-05-18",9584.39,9584.39,9584.39,9584.39,0],["2020-05-19",9584.39,9584.39,9584.39,9584.39,0],["2020-05-20",10486.45,10486.45,10486.45,10486.45,100],["2020-05-21",10486.45,10486.45,10486.45,10486.45,0],["2020-05-22",9584.39,9584.39,9584.39,9584.39,100],["2020-05-25",9866.28,9866.28,9866.28,9866.28,200],["2020-05-26",9866.28,9866.28,9866.28,9866.28,1000],["2020-05-27",9753.52,9753.52,9753.52,9753.52,300],["2020-05-28",9753.52,9753.52,9753.52,9753.52,0],["2020-05-29",9753.52,9753.52,9753.52,9753.52,0],["2020-06-01",9753.52,9753.52,9753.52,9753.52,0],["2020-06-02",9753.52,9753.52,9753.52,9753.52,0],["2020-06-03",9753.52,9753.52,9753.52,9753.52,0],["2020-06-04",9753.52,9753.52,9753.52,9753.52,0],["2020-06-05",9753.52,9753.52,9753.52,9753.52,0],["2020-06-08",9753.52,10711.96,9753.52,10711.96,4500],["2020-06-09",10035.42,11783.16,10035.42,11783.16,9400],["2020-06-10",12910.73,12910.73,11783.16,12910.73,2900],["2020-06-11",12910.73,12910.73,12910.73,12910.73,45900],["2020-06-12",12910.73,12910.73,11839.54,12910.73,733884],["2020-06-15",12910.73,12910.73,12854.36,12910.73,3800],["2020-06-16",13474.52,13812.79,13474.52,13812.79,700],["2020-06-17",12967.11,12967.11,12459.7,12459.7,2500],["2020-06-18",12967.11,13474.52,12403.33,12459.7,1300],["2020-06-19",12459.7,12459.7,11444.89,12346.95,1000],["2020-06-22",12346.95,12346.95,12346.95,12346.95,0],["2020-06-23",11839.54,11839.54,11839.54,11839.54,5100],["2020-06-24",11839.54,11839.54,11839.54,11839.54,2800],["2020-06-25",10655.58,11839.54,10655.58,11839.54,6200],["2020-06-26",11275.75,11783.16,11275.75,11783.16,400],["2020-06-29",12955.31,12955.31,12955.31,12955.31,600],["2020-06-30",12955.31,12955.31,12955.31,12955.31,30900],["2020-07-01",12955.31,12955.31,12955.31,12955.31,0],["2020-07-02",12955.31,12955.31,12955.31,12955.31,0],["2020-07-03",12955.31,12955.31,12955.31,12955.31,0],["2020-07-06",12955.31,12955.31,12955.31,12955.31,0],["2020-07-07",12955.31,12955.31,12955.31,12955.31,0],["2020-07-08",12955.31,12955.31,12955.31,12955.31,0],["2020-07-09",12955.31,12955.31,12955.31,12955.31,0],["2020-07-10",12276.69,12276.69,12276.69,12276.69,4800],["2020-07-13",12276.69,12276.69,12276.69,12276.69,0],["2020-07-14",12276.69,12276.69,12276.69,12276.69,0],["2020-07-15",11104.55,11104.55,11104.55,11104.55,100],["2020-07-16",10240.86,10240.86,10179.17,10179.17,5300],["2020-07-17",10179.17,10179.17,10179.17,10179.17,0],["2020-07-20",11166.24,11166.24,11166.24,11166.24,200],["2020-07-21",11659.78,11659.78,11659.78,11659.78,100],["2020-07-22",10549.32,10549.32,10549.32,10549.32,200],["2020-07-23",10549.32,10549.32,10549.32,10549.32,0],["2020-07-24",10549.32,10549.32,10549.32,10549.32,0],["2020-07-27",10549.32,10549.32,10549.32,10549.32,0],["2020-07-28",10549.32,10549.32,10487.63,10487.63,700],["2020-07-29",10487.63,10487.63,10487.63,10487.63,0],["2020-07-30",10487.63,10487.63,10487.63,10487.63,100],["2020-07-31",10487.63,10487.63,10487.63,10487.63,0],["2020-08-03",10487.63,10487.63,10487.63,10487.63,0],["2020-08-04",10487.63,10487.63,10487.63,10487.63,0],["2020-08-05",10487.63,11351.32,10487.63,10487.63,2600],["2020-08-06",10487.63,10487.63,10487.63,10487.63,0],["2020-08-07",10487.63,10487.63,10487.63,10487.63,0],["2020-08-10",10487.63,10487.63,10487.63,10487.63,1300],["2020-08-11",10487.63,10487.63,10487.63,10487.63,0],["2020-08-12",10487.63,10487.63,10425.94,10425.94,1600],["2020-08-13",9994.09,10055.79,9932.4,9994.09,21000],["2020-08-14",10487.63,10487.63,10487.63,10487.63,1600],["2020-08-17",10487.63,10487.63,10487.63,10487.63,0],["2020-08-18",11042.86,11042.86,11042.86,11042.86,800],["2020-08-19",11042.86,11042.86,11042.86,11042.86,0],["2020-08-20",11042.86,11042.86,11042.86,11042.86,0],["2020-08-21",11042.86,11042.86,11042.86,11042.86,0],["2020-08-24",10549.32,11042.86,10487.63,11042.86,3000],["2020-08-25",10487.63,10487.63,10487.63,10487.63,1900],["2020-08-26",10487.63,10487.63,10487.63,10487.63,0],["2020-08-27",10179.17,10364.24,10179.17,10364.24,3600],["2020-08-28",10364.24,10364.24,10364.24,10364.24,500],["2020-08-31",10364.24,10364.24,10364.24,10364.24,0],["2020-09-01",10364.24,10364.24,10364.24,10364.24,0],["2020-09-03",10364.24,10364.24,10364.24,10364.24,0],["2020-09-04",10364.24,10364.24,10364.24,10364.24,100],["2020-09-07",9994.09,11042.86,9994.09,11042.86,3400],["2020-09-08",11042.86,11042.86,11042.86,11042.86,0],["2020-09-09",11042.86,11042.86,11042.86,11042.86,3200],["2020-09-10",11042.86,11042.86,11042.86,11042.86,200],["2020-09-11",12091.62,12091.62,10857.78,10857.78,600],["2020-09-14",11906.54,11906.54,11844.85,11844.85,200],["2020-09-15",11844.85,11844.85,11844.85,11844.85,0],["2020-09-16",11844.85,11844.85,11844.85,11844.85,0],["2020-09-17",11844.85,11844.85,11844.85,11844.85,0],["2020-09-18",11844.85,11844.85,11844.85,11844.85,0],["2020-09-21",11783.16,11783.16,11783.16,11783.16,1800],["2020-09-22",10734.4,10734.4,10734.4,10734.4,1000],["2020-09-23",11783.16,11783.16,11783.16,11783.16,100],["2020-09-24",11598.08,11598.08,11598.08,11598.08,500],["2020-09-25",11598.08,11598.08,11598.08,11598.08,100],["2020-09-28",10672.7,11598.08,10611.01,11598.08,500],["2020-09-29",12708.54,12708.54,12708.54,12708.54,100],["2020-09-30",13942.38,13942.38,11474.7,11474.7,300],["2020-10-01",10611.01,10734.4,10611.01,10734.4,500],["2020-10-02",11783.16,11783.16,11783.16,11783.16,100],["2020-10-05",10672.7,10672.7,10672.7,10672.7,200],["2020-10-06",11598.08,11598.08,10734.4,10796.09,4100],["2020-10-07",10981.16,10981.16,10857.78,10857.78,3200],["2020-10-08",10981.16,10981.16,10981.16,10981.16,3200],["2020-10-09",10734.4,10981.16,10734.4,10981.16,500],["2020-10-12",10981.16,10981.16,10981.16,10981.16,2500],["2020-10-13",10981.16,11104.55,10981.16,11104.55,2100],["2020-10-14",10857.78,11104.55,10857.78,11104.55,700],["2020-10-15",11104.55,11104.55,11104.55,11104.55,0],["2020-10-16",11104.55,11104.55,11104.55,11104.55,0],["2020-10-19",11104.55,11104.55,11104.55,11104.55,0],["2020-10-20",11104.55,11104.55,11104.55,11104.55,200],["2020-10-21",11104.55,11104.55,11104.55,11104.55,0],["2020-10-22",11104.55,11104.55,11104.55,11104.55,1000],["2020-10-23",11104.55,11104.55,11104.55,11104.55,0],["2020-10-26",10919.47,10919.47,10919.47,10919.47,400],["2020-10-27",10364.24,10857.78,10364.24,10857.78,3700],["2020-10-28",10487.63,10487.63,10487.63,10487.63,3700],["2020-10-29",10487.63,10487.63,10487.63,10487.63,0],["2020-10-30",10487.63,10487.63,10487.63,10487.63,0],["2020-11-02",10487.63,10487.63,10487.63,10487.63,0],["2020-11-03",10487.63,10487.63,10487.63,10487.63,0],["2020-11-04",10487.63,10487.63,10487.63,10487.63,0],["2020-11-05",10487.63,10487.63,10487.63,10487.63,0],["2020-11-06",10981.16,10981.16,10981.16,10981.16,100],["2020-11-09",10981.16,10981.16,10981.16,10981.16,0],["2020-11-10",10796.09,11104.55,10796.09,11104.55,700],["2020-11-11",11104.55,11104.55,11104.55,11104.55,0],["2020-11-12",10487.63,10487.63,10487.63,10487.63,1000],["2020-11-13",11536.39,11536.39,11536.39,11536.39,100],["2020-11-16",11104.55,11104.55,11104.55,11104.55,100],["2020-11-17",11104.55,11104.55,11104.55,11104.55,8000],["2020-11-18",10672.7,10796.09,10672.7,10796.09,200],["2020-11-19",10796.09,10796.09,10796.09,10796.09,0],["2020-11-20",11413.01,11413.01,11104.55,11104.55,800],["2020-11-23",11104.55,11104.55,11104.55,11104.55,1600],["2020-11-24",11104.55,11104.55,11104.55,11104.55,3100],["2020-11-25",11104.55,11227.93,10734.4,11227.93,7700],["2020-11-26",11104.55,11227.93,11104.55,11227.93,9200],["2020-11-27",11166.24,11166.24,11166.24,11166.24,2000],["2020-11-30",11166.24,11166.24,11166.24,11166.24,0],["2020-12-01",11968.24,11968.24,11968.24,11968.24,200],["2020-12-02",11968.24,11968.24,11968.24,11968.24,0],["2020-12-03",11968.24,11968.24,11968.24,11968.24,0],["2020-12-04",11227.93,11227.93,11227.93,11227.93,100],["2020-12-07",11968.24,11968.24,11968.24,11968.24,1000],["2020-12-08",11289.62,11289.62,11289.62,11289.62,1100],["2020-12-09",11166.24,11413.01,11166.24,11413.01,15200],["2020-12-10",10981.16,11104.55,10981.16,11042.86,700],["2020-12-11",11042.86,11104.55,11042.86,11104.55,8900],["2020-12-14",11104.55,11413.01,11104.55,11104.55,3600],["2020-12-15",11166.24,11289.62,11104.55,11289.62,9900],["2020-12-16",11289.62,11289.62,11289.62,11289.62,500],["2020-12-17",11413.01,11413.01,11413.01,11413.01,600],["2020-12-18",11413.01,11413.01,10857.78,11413.01,7500],["2020-12-21",11413.01,11413.01,11413.01,11413.01,0],["2020-12-22",11413.01,11659.78,11413.01,11598.08,3200],["2020-12-23",11598.08,11598.08,11104.55,11104.55,5700],["2020-12-24",11413.01,11598.08,11413.01,11598.08,600],["2020-12-25",11536.39,11536.39,11536.39,11536.39,700],["2020-12-28",11104.55,11968.24,11104.55,11968.24,14900],["2020-12-29",11968.24,12338.39,11968.24,12338.39,2600],["2020-12-30",12276.69,13572.23,12276.69,13572.23,3500],["2020-12-31",13572.23,13880.69,13572.23,13880.69,2700],["2021-01-04",13880.69,14806.06,13880.69,14744.37,16500],["2021-01-05",14189.14,14497.6,14189.14,14189.14,9100],["2021-01-06",13572.23,13572.23,12770.23,12955.31,1800],["2021-01-07",13880.69,13880.69,13572.23,13572.23,1200],["2021-01-08",13572.23,14065.76,13572.23,13818.99,5700],["2021-01-11",13818.99,13818.99,13818.99,13818.99,0],["2021-01-12",13572.23,13572.23,13572.23,13572.23,200],["2021-01-13",12215.0,13695.61,12215.0,13572.23,5400],["2021-01-14",13572.23,13572.23,13572.23,13572.23,0],["2021-01-15",13572.23,13633.92,13572.23,13633.92,1700],["2021-01-18",13633.92,13633.92,13633.92,13633.92,0],["2021-01-19",13510.53,13510.53,12400.08,12400.08,2200],["2021-01-20",12400.08,12400.08,12400.08,12400.08,0],["2021-01-21",12400.08,12400.08,12400.08,12400.08,0],["2021-01-22",12955.31,12955.31,12955.31,12955.31,500],["2021-01-25",11721.47,14127.45,11659.78,14127.45,1400],["2021-01-26",14065.76,14065.76,14065.76,14065.76,1000],["2021-01-27",14065.76,14065.76,14065.76,14065.76,100],["2021-01-28",14065.76,14065.76,14065.76,14065.76,0],["2021-01-29",14065.76,14065.76,14065.76,14065.76,0],["2021-02-01",14065.76,14065.76,14065.76,14065.76,0],["2021-02-02",14065.76,14065.76,14065.76,14065.76,0],["2021-02-03",14065.76,14065.76,14065.76,14065.76,0],["2021-02-04",14497.6,14497.6,14497.6,14497.6,100],["2021-02-05",14497.6,14497.6,14497.6,14497.6,0],["2021-02-08",14497.6,14497.6,14497.6,14497.6,0],["2021-02-09",14435.91,14497.6,13078.69,13140.38,1700],["2021-02-17",13880.69,13880.69,13880.69,13880.69,100],["2021-02-18",13880.69,13880.69,13880.69,13880.69,1000],["2021-02-19",13880.69,13880.69,13880.69,13880.69,100],["2021-02-22",13818.99,13818.99,13695.61,13695.61,600],["2021-02-23",13695.61,13695.61,13695.61,13695.61,0],["2021-02-24",13695.61,13695.61,13695.61,13695.61,0],["2021-02-25",13695.61,13695.61,13695.61,13695.61,0],["2021-02-26",13818.99,13818.99,13818.99,13818.99,100],["2021-03-01",13818.99,13880.69,12523.46,12523.46,3500],["2021-03-02",12523.46,12523.46,12523.46,12523.46,0],["2021-03-03",12708.54,12708.54,12708.54,12708.54,100],["2021-03-04",12955.31,12955.31,12955.31,12955.31,1100],["2021-03-05",12955.31,12955.31,12955.31,12955.31,0],["2021-03-08",12955.31,12955.31,12955.31,12955.31,0],["2021-03-09",12338.39,13448.84,12338.39,13448.84,500],["2021-03-10",13387.15,13448.84,13387.15,13387.15,2700],["2021-03-11",13387.15,13387.15,13387.15,13387.15,0],["2021-03-12",13572.23,13572.23,13572.23,13572.23,100],["2021-03-15",13572.23,13572.23,13572.23,13572.23,400],["2021-03-16",13263.77,13263.77,13263.77,13263.77,1900],["2021-03-17",12955.31,13263.77,12955.31,13263.77,200],["2021-03-18",12585.15,12585.15,12400.08,12400.08,1000],["2021-03-19",12523.46,12646.85,12523.46,12646.85,900],["2021-03-22",13510.53,13510.53,12955.31,12955.31,5685],["2021-03-23",13202.07,14189.14,13202.07,14189.14,8600],["2021-03-24",14189.14,14189.14,14189.14,14189.14,0],["2021-03-25",14004.07,14374.22,14004.07,14189.14,1400],["2021-03-26",13202.07,14065.76,13202.07,14065.76,300],["2021-03-29",14065.76,14065.76,14065.76,14065.76,0],["2021-03-30",14189.14,14189.14,14189.14,14189.14,100],["2021-03-31",14806.06,14806.06,14189.14,14189.14,5400],["2021-04-01",14189.14,14189.14,14189.14,14189.14,107],["2021-04-02",13757.3,13757.3,13572.23,13572.23,700],["2021-04-05",13572.23,13572.23,13572.23,13572.23,0],["2021-04-06",13263.77,13263.77,13263.77,13263.77,100],["2021-04-07",13263.77,13263.77,13263.77,13263.77,500],["2021-04-08",13263.77,13263.77,13263.77,13263.77,0],["2021-04-09",13942.38,13942.38,13263.77,13263.77,1600],["2021-04-12",13263.77,13263.77,13263.77,13263.77,0],["2021-04-13",13263.77,13572.23,13263.77,13263.77,700],["2021-04-14",13263.77,13263.77,13263.77,13263.77,0],["2021-04-15",13263.77,13263.77,13263.77,13263.77,3500],["2021-04-16",13263.77,13263.77,13017.0,13017.0,8000],["2021-04-19",13078.69,13263.77,13078.69,13263.77,2000],["2021-04-20",13263.77,13263.77,13263.77,13263.77,100],["2021-04-22",13263.77,13263.77,13263.77,13263.77,0],["2021-04-23",13263.77,13263.77,13263.77,13263.77,0],["2021-04-26",14559.3,14559.3,13263.77,13263.77,5800],["2021-04-27",13263.77,13263.77,13263.77,13263.77,0],["2021-04-28",13263.77,13263.77,13263.77,13263.77,0],["2021-04-29",12646.85,12646.85,12646.85,12646.85,9400],["2021-05-04",12338.39,12646.85,12338.39,12646.85,3500],["2021-05-05",12646.85,12646.85,12646.85,12646.85,3100],["2021-05-06",12646.85,12646.85,12646.85,12646.85,0],["2021-05-07",12646.85,12646.85,12646.85,12646.85,0],["2021-05-10",12646.85,12646.85,12646.85,12646.85,400],["2021-05-11",12646.85,12646.85,12646.85,12646.85,0],["2021-05-12",12153.31,12153.31,12153.31,12153.31,100],["2021-05-13",12153.31,12153.31,12153.31,12153.31,0],["2021-05-14",12955.31,13325.46,12955.31,13325.46,11600],["2021-05-17",13757.3,13757.3,12955.31,13263.77,8100],["2021-05-18",12955.31,13633.92,12955.31,13633.92,3400],["2021-05-19",13510.53,13510.53,13510.53,13510.53,700],["2021-05-20",13510.53,13510.53,13510.53,13510.53,0],["2021-05-21",12400.08,12400.08,12400.08,12400.08,3000],["2021-05-24",13263.77,13572.23,13017.0,13572.23,4900],["2021-05-25",13695.61,13880.69,13695.61,13880.69,10000],["2021-05-26",13572.23,13572.23,13510.53,13510.53,1900],["2021-05-27",13510.53,13510.53,13510.53,13510.53,0],["2021-05-28",13510.53,13510.53,13510.53,13510.53,0],["2021-05-31",13510.53,13510.53,13263.77,13263.77,3800],["2021-06-01",13572.23,13572.23,13572.23,13572.23,200],["2021-06-02",12708.54,12955.31,12708.54,12955.31,9500],["2021-06-03",12955.31,13448.84,12955.31,13448.84,13000],["2021-06-04",13448.84,13572.23,13263.77,13263.77,3700],["2021-06-07",13510.53,13880.69,13387.15,13572.23,8300],["2021-06-08",14189.14,14189.14,13572.23,13572.23,16000],["2021-06-09",13437.85,14042.55,13437.85,13773.79,1100],["2021-06-10",14109.74,14109.74,13773.79,13773.79,6500],["2021-06-11",12833.14,13840.98,12698.77,13773.79,6700],["2021-06-14",12900.33,13169.09,12900.33,13169.09,300],["2021-06-15",13101.9,13169.09,13101.9,13169.09,300],["2021-06-16",13169.09,13169.09,13169.09,13169.09,1500],["2021-06-17",12765.95,12765.95,12631.58,12631.58,6000],["2021-06-18",12631.58,12631.58,12631.58,12631.58,0],["2021-06-21",12765.95,12765.95,12765.95,12765.95,2200],["2021-06-22",12765.95,12765.95,12765.95,12765.95,0],["2021-06-23",13236.28,13236.28,12765.95,12765.95,14700],["2021-06-24",12765.95,12765.95,12765.95,12765.95,0],["2021-06-25",12765.95,13101.9,12765.95,13101.9,10800],["2021-06-28",13101.9,14378.5,13101.9,14378.5,12500],["2021-06-29",14244.12,14647.25,14244.12,14647.25,16000],["2021-06-30",14580.06,15050.39,14580.06,15050.39,9200],["2021-07-01",14445.69,14445.69,14445.69,14445.69,100],["2021-07-02",13437.85,13437.85,13303.47,13303.47,7100],["2021-07-05",13101.9,13101.9,13101.9,13101.9,3000],["2021-07-06",13101.9,13101.9,12765.95,12765.95,33400],["2021-07-07",12765.95,12765.95,12765.95,12765.95,0],["2021-07-08",12833.14,12833.14,12833.14,12833.14,100],["2021-07-09",12765.95,12765.95,12698.77,12698.77,6200],["2021-07-12",12430.01,12497.2,12430.01,12497.2,11500],["2021-07-13",12497.2,12497.2,12497.2,12497.2,0],["2021-07-14",12430.01,12497.2,12430.01,12497.2,300],["2021-07-15",12497.2,12497.2,12497.2,12497.2,0],["2021-07-16",12497.2,12497.2,12497.2,12497.2,0],["2021-07-19",12497.2,12497.2,12497.2,12497.2,0],["2021-07-20",12497.2,12497.2,12497.2,12497.2,0],["2021-07-21",12497.2,12497.2,12497.2,12497.2,0],["2021-07-22",12765.95,12765.95,12765.95,12765.95,200],["2021-07-23",12765.95,12765.95,12765.95,12765.95,13100],["2021-07-26",12765.95,12765.95,12765.95,12765.95,0],["2021-07-27",12765.95,12765.95,12765.95,12765.95,300],["2021-07-28",12765.95,12765.95,12765.95,12765.95,0],["2021-07-29",12430.01,12430.01,12430.01,12430.01,700],["2021-07-30",12430.01,12430.01,12430.01,12430.01,5000],["2021-08-02",12430.01,12430.01,12430.01,12430.01,0],["2021-08-03",12430.01,12430.01,12430.01,12430.01,0],["2021-08-04",12430.01,12430.01,12430.01,12430.01,0],["2021-08-05",13370.66,13370.66,13101.9,13236.28,1000],["2021-08-06",13236.28,13236.28,13236.28,13236.28,0],["2021-08-09",13236.28,13236.28,13236.28,13236.28,1100],["2021-08-10",13236.28,13236.28,13236.28,13236.28,100],["2021-08-11",13236.28,13236.28,13236.28,13236.28,0],["2021-08-12",13236.28,13236.28,13236.28,13236.28,0],["2021-08-13",13370.66,13370.66,13370.66,13370.66,2000],["2021-08-16",13370.66,13370.66,13370.66,13370.66,0],["2021-08-17",13370.66,13370.66,13370.66,13370.66,4300],["2021-08-18",13370.66,13370.66,13370.66,13370.66,0],["2021-08-19",13370.66,13370.66,13370.66,13370.66,13000],["2021-08-20",13437.85,13773.79,13370.66,13370.66,71300],["2021-08-23",13773.79,13773.79,13303.47,13303.47,4200],["2021-08-24",13303.47,13303.47,13303.47,13303.47,500],["2021-08-25",14042.55,14042.55,14042.55,14042.55,100],["2021-08-26",14042.55,14042.55,14042.55,14042.55,0],["2021-08-27",14042.55,14042.55,14042.55,14042.55,0],["2021-08-30",14042.55,14042.55,14042.55,14042.55,0],["2021-08-31",13101.9,14042.55,13101.9,13975.36,5100],["2021-09-01",13975.36,13975.36,13975.36,13975.36,0],["2021-09-06",13773.79,14109.74,13773.79,13975.36,17500],["2021-09-07",14042.55,14109.74,14042.55,14042.55,3300],["2021-09-08",14109.74,14109.74,14109.74,14109.74,100],["2021-09-09",14109.74,14109.74,14109.74,14109.74,0],["2021-09-10",13303.47,13303.47,13236.28,13236.28,900],["2021-09-13",13370.66,13437.85,13370.66,13437.85,1100],["2021-09-14",14109.74,14109.74,14109.74,14109.74,100],["2021-09-15",14109.74,14109.74,14109.74,14109.74,0],["2021-09-16",14109.74,14109.74,14109.74,14109.74,0],["2021-09-17",14109.74,14109.74,14109.74,14109.74,2400],["2021-09-20",14109.74,14109.74,14042.55,14042.55,2800],["2021-09-21",13303.47,14042.55,13303.47,14042.55,3500],["2021-09-22",13505.04,14042.55,13303.47,14042.55,5600],["2021-09-23",13572.23,14042.55,13572.23,14042.55,14300],["2021-09-24",14042.55,14042.55,14042.55,14042.55,3000],["2021-09-27",13975.36,14042.55,13975.36,14042.55,11200],["2021-09-28",14042.55,14042.55,13437.85,13505.04,9700],["2021-09-29",14109.74,14848.82,14109.74,14848.82,8700],["2021-09-30",13370.66,16326.98,13370.66,16326.98,800],["2021-10-01",16058.23,16058.23,16058.23,16058.23,400],["2021-10-04",14512.87,17469.2,14512.87,17469.2,15100],["2021-10-05",19216.12,19216.12,15722.28,17469.2,24400],["2021-10-06",19216.12,19216.12,19216.12,19216.12,100],["2021-10-07",21097.42,21097.42,17334.82,17334.82,4200],["2021-10-08",19014.55,19014.55,15789.47,18880.18,33300],["2021-10-11",16998.88,16998.88,16998.88,16998.88,1871519],["2021-10-12",16998.88,16998.88,15453.52,15789.47,4600],["2021-10-13",16595.74,16595.74,16595.74,16595.74,100],["2021-10-14",16528.55,16528.55,16528.55,16528.55,1600],["2021-10-15",16125.42,16125.42,15453.52,16125.42,3600],["2021-10-18",16125.42,16125.42,16125.42,16125.42,0],["2021-10-19",16125.42,16125.42,16125.42,16125.42,0],["2021-10-20",16125.42,16125.42,16125.42,16125.42,0],["2021-10-21",15184.77,16662.93,14512.87,16662.93,3700],["2021-10-22",15117.58,16058.23,15050.39,16058.23,7700],["2021-10-25",16058.23,16058.23,16058.23,16058.23,0],["2021-10-26",15453.52,16058.23,15453.52,16058.23,2700],["2021-10-27",16058.23,16058.23,16058.23,16058.23,16400],["2021-10-28",16058.23,16461.36,16058.23,16394.17,1300],["2021-10-29",16259.79,16394.17,16259.79,16394.17,1300],["2021-11-01",16394.17,16394.17,16125.42,16125.42,1000],["2021-11-02",16125.42,16125.42,15789.47,16125.42,4400],["2021-11-03",16125.42,16125.42,15453.52,16058.23,12000],["2021-11-04",15789.47,15789.47,15789.47,15789.47,600],["2021-11-05",15789.47,15789.47,15319.15,15453.52,11400],["2021-11-08",15655.09,16125.42,15587.9,16125.42,7200],["2021-11-09",16125.42,16125.42,15453.52,15453.52,3500],["2021-11-10",15991.04,16461.36,15991.04,16461.36,11400],["2021-11-11",16125.42,16125.42,16058.23,16125.42,3700],["2021-11-12",16125.42,16125.42,15923.85,15923.85,2500],["2021-11-15",15453.52,15789.47,15453.52,15655.09,3400],["2021-11-16",15722.28,15789.47,15655.09,15789.47,7800],["2021-11-17",15923.85,16125.42,15923.85,15991.04,600],["2021-11-18",15991.04,16259.79,15789.47,16259.79,3400],["2021-11-19",16461.36,16461.36,15789.47,16125.42,6100],["2021-11-22",15789.47,15789.47,15789.47,15789.47,1000],["2021-11-23",15789.47,15789.47,15789.47,15789.47,1800],["2021-11-24",16125.42,16125.42,15789.47,15991.04,3500],["2021-11-25",15991.04,16125.42,15789.47,16125.42,5600],["2021-11-26",15789.47,15789.47,15789.47,15789.47,1000],["2021-11-29",15789.47,15789.47,15722.28,15722.28,3200],["2021-11-30",16662.93,16662.93,15856.66,15856.66,700],["2021-12-01",15722.28,15722.28,15587.9,15722.28,500],["2021-12-02",15655.09,16259.79,15655.09,16259.79,1800],["2021-12-03",16394.17,16394.17,16125.42,16394.17,4600],["2021-12-06",16125.42,16125.42,16125.42,16125.42,300],["2021-12-07",15789.47,15856.66,15722.28,15722.28,800],["2021-12-08",15520.71,16730.12,15520.71,15991.04,2000],["2021-12-09",15856.66,15856.66,15856.66,15856.66,200],["2021-12-10",15856.66,15856.66,15856.66,15856.66,0],["2021-12-13",15991.04,15991.04,15991.04,15991.04,1500],["2021-12-14",15991.04,16125.42,15991.04,16125.42,5700],["2021-12-15",15520.71,15923.85,15520.71,15923.85,300],["2021-12-16",15923.85,16125.42,15856.66,16125.42,6600],["2021-12-17",16125.42,16125.42,15789.47,15991.04,3800],["2021-12-20",15991.04,15991.04,15991.04,15991.04,4400],["2021-12-21",15991.04,16125.42,15991.04,15991.04,2900],["2021-12-22",15991.04,15991.04,15991.04,15991.04,0],["2021-12-23",15923.85,15991.04,15923.85,15991.04,2000],["2021-12-24",15520.71,15991.04,15453.52,15991.04,4400],["2021-12-27",15991.04,15991.04,15991.04,15991.04,0],["2021-12-28",15991.04,15991.04,15991.04,15991.04,2000],["2021-12-29",16461.36,16461.36,15991.04,16461.36,9400],["2021-12-30",16125.42,16528.55,16125.42,16528.55,4900],["2021-12-31",17200.44,17200.44,16797.31,17200.44,30700],["2022-01-04",17200.44,17402.01,17200.44,17402.01,4000],["2022-01-05",17133.25,17133.25,17133.25,17133.25,900],["2022-01-06",17066.07,17133.25,16998.88,17133.25,17800],["2022-01-07",17334.82,17402.01,17133.25,17133.25,6100],["2022-01-10",17133.25,17133.25,17133.25,17133.25,3700],["2022-01-11",16931.69,16931.69,16864.5,16864.5,36800],["2022-01-12",16864.5,17402.01,15587.9,15587.9,18700],["2022-01-13",16931.69,17133.25,16864.5,17133.25,24100],["2022-01-14",17133.25,17133.25,17133.25,17133.25,1100],["2022-01-17",18409.85,18477.04,17133.25,17133.25,7300],["2022-01-18",17334.82,18611.42,17267.63,17402.01,22100],["2022-01-19",18477.04,18477.04,18409.85,18477.04,20000],["2022-01-20",18477.04,18477.04,18477.04,18477.04,0],["2022-01-21",18812.99,20291.15,18812.99,20291.15,15900],["2022-01-24",20828.66,22306.83,18812.99,22306.83,50400],["2022-01-25",23516.23,24524.07,23180.29,24524.07,42200],["2022-01-26",24860.02,26875.69,22978.72,22978.72,37400],["2022-01-27",23516.23,24188.12,22978.72,24188.12,8300],["2022-01-28",24120.94,24120.94,23314.66,23852.18,63200],["2022-02-07",24188.12,26203.8,23986.56,26203.8,48100],["2022-02-08",24860.02,26875.69,24591.26,26875.69,3600],["2022-02-09",26069.42,26069.42,24188.12,24188.12,12700],["2022-02-10",24188.12,24188.12,24188.12,24188.12,1000],["2022-02-11",24188.12,24860.02,24188.12,24860.02,2300],["2022-02-14",24792.83,24792.83,24188.12,24188.12,4400],["2022-02-15",24188.12,24188.12,24188.12,24188.12,0],["2022-02-16",25061.58,25061.58,23516.23,23784.99,21100],["2022-02-17",23516.23,24120.94,23516.23,24053.75,2450],["2022-02-18",23583.42,23583.42,23583.42,23583.42,1400],["2022-02-21",23583.42,23583.42,23583.42,23583.42,6800],["2022-02-22",24188.12,24188.12,23516.23,23516.23,7700],["2022-02-23",24188.12,25061.58,23247.48,23516.23,3500],["2022-02-24",23381.85,23583.42,22911.53,23180.29,13300],["2022-02-25",23180.29,24994.4,23180.29,24188.12,17700],["2022-02-28",24188.12,24188.12,24188.12,24188.12,3000],["2022-03-01",23516.23,24120.94,23449.04,23516.23,30500],["2022-03-02",24188.12,25867.86,23852.18,24524.07,3200],["2022-03-03",25867.86,25867.86,23852.18,24188.12,3800],["2022-03-04",23516.23,25195.96,23516.23,24725.64,27400],["2022-03-07",24188.12,24524.07,24188.12,24524.07,400],["2022-03-08",24322.5,24456.88,24322.5,24456.88,900],["2022-03-09",24456.88,24524.07,24456.88,24456.88,7300],["2022-03-10",24255.31,24255.31,24188.12,24188.12,1400],["2022-03-11",24188.12,24188.12,23852.18,23919.37,4100],["2022-03-14",23919.37,23919.37,23516.23,23919.37,7800],["2022-03-15",23986.56,23986.56,23986.56,23986.56,1200],["2022-03-16",24053.75,24188.12,23986.56,23986.56,1400],["2022-03-17",23852.18,23852.18,23852.18,23852.18,100],["2022-03-18",23852.18,23852.18,23650.61,23717.8,6100],["2022-03-21",23717.8,25195.96,23717.8,25128.77,23000],["2022-03-22",25128.77,25128.77,24524.07,24524.07,3200],["2022-03-23",24188.12,24255.31,23986.56,24255.31,6600],["2022-03-24",24053.75,24053.75,24053.75,24053.75,100],["2022-03-25",24053.75,24053.75,24053.75,24053.75,0],["2022-03-28",24120.94,24255.31,24053.75,24188.12,5400],["2022-03-29",24322.5,25061.58,24322.5,25061.58,1700],["2022-03-30",25061.58,25061.58,24188.12,24860.02,3200],["2022-03-31",24860.02,24860.02,24860.02,24860.02,0],["2022-04-01",24792.83,24792.83,24792.83,24792.83,800],["2022-04-04",24792.83,24792.83,24053.75,24053.75,2400],["2022-04-05",24053.75,24053.75,24053.75,24053.75,100],["2022-04-06",25195.96,25195.96,24255.31,24255.31,4400],["2022-04-07",24389.69,24524.07,24389.69,24524.07,1000],["2022-04-08",25128.77,25195.96,24524.07,24524.07,2100],["2022-04-12",24591.26,24591.26,24591.26,24591.26,2000],["2022-04-13",25195.96,25195.96,24658.45,25128.77,2100],["2022-04-14",24927.21,24927.21,24860.02,24860.02,700],["2022-04-15",24994.4,24994.4,24860.02,24927.21,2300],["2022-04-18",24860.02,24860.02,24792.83,24860.02,2000],["2022-04-19",24188.12,24255.31,24188.12,24255.31,2600],["2022-04-20",24188.12,24255.31,23986.56,24255.31,7300],["2022-04-21",24188.12,24188.12,23449.04,23516.23,16500],["2022-04-22",24322.5,24860.02,24322.5,24860.02,3400],["2022-04-25",23852.18,24120.94,23852.18,24120.94,1600],["2022-04-26",23784.99,24120.94,23784.99,23986.56,1300],["2022-04-27",23986.56,23986.56,23986.56,23986.56,100],["2022-04-28",24053.75,24188.12,24053.75,24188.12,5100],["2022-04-29",24860.02,24860.02,24860.02,24860.02,600],["2022-05-04",24860.02,24860.02,24860.02,24860.02,100],["2022-05-05",24188.12,24188.12,24053.75,24053.75,2200],["2022-05-06",23852.18,23852.18,23852.18,23852.18,3500],["2022-05-09",23583.42,24524.07,23516.23,24524.07,6200],["2022-05-10",24524.07,24524.07,24524.07,24524.07,0],["2022-05-11",24524.07,24524.07,24524.07,24524.07,800],["2022-05-12",24524.07,24524.07,23583.42,23650.61,2900],["2022-05-13",23516.23,23583.42,23516.23,23516.23,6500],["2022-05-16",24725.64,24725.64,23516.23,24456.88,4500],["2022-05-17",24456.88,24456.88,24456.88,24456.88,0],["2022-05-18",23516.23,24120.94,23516.23,24120.94,3500],["2022-05-19",23583.42,23583.42,23449.04,23516.23,3000],["2022-05-20",23516.23,24792.83,23516.23,23516.23,2100],["2022-05-23",23516.23,23516.23,23516.23,23516.23,3000],["2022-05-24",23516.23,23516.23,23516.23,23516.23,100],["2022-05-25",23516.23,23516.23,23516.23,23516.23,0],["2022-05-26",23516.23,23516.23,23516.23,23516.23,0],["2022-05-27",23516.23,23516.23,23516.23,23516.23,0],["2022-05-30",23516.23,23516.23,23516.23,23516.23,1500],["2022-05-31",23516.23,23516.23,23516.23,23516.23,0],["2022-06-01",23583.42,23583.42,23583.42,23583.42,100],["2022-06-02",23583.42,23583.42,23516.23,23516.23,3000],["2022-06-03",23516.23,23516.23,23449.04,23449.04,500],["2022-06-06",23717.8,24188.12,23717.8,24188.12,2500],["2022-06-07",23516.23,23516.23,23449.04,23449.04,2500],["2022-06-08",23516.23,23516.23,23516.23,23516.23,100],["2022-06-09",23516.23,23516.23,23449.04,23449.04,400],["2022-06-10",23449.04,23449.04,23449.04,23449.04,700],["2022-06-13",23449.04,23449.04,23381.85,23381.85,1800],["2022-06-14",23516.23,24524.07,23516.23,24524.07,2100],["2022-06-15",23516.23,23516.23,23516.23,23516.23,900],["2022-06-16",24188.12,24188.12,24188.12,24188.12,100],["2022-06-17",23516.23,23516.23,23381.85,23381.85,3000],["2022-06-20",23516.23,24188.12,23516.23,24188.12,1300],["2022-06-21",23650.61,24188.12,23516.23,24188.12,7100],["2022-06-22",23516.23,23516.23,23449.04,23516.23,2600],["2022-06-23",23516.23,23516.23,23516.23,23516.23,1200],["2022-06-24",24188.12,24188.12,23516.23,23516.23,1100],["2022-06-27",24437.05,24437.05,24437.05,24437.05,400],["2022-06-28",24366.22,24366.22,24366.22,24366.22,100],["2022-06-29",24366.22,24366.22,24366.22,24366.22,0],["2022-06-30",23728.73,23728.73,23728.73,23728.73,200],["2022-07-01",23728.73,23728.73,23728.73,23728.73,600],["2022-07-04",23728.73,23728.73,23728.73,23728.73,3200],["2022-07-05",23657.9,23657.9,23657.9,23657.9,1100],["2022-07-06",23728.73,23728.73,23374.57,23374.57,1600],["2022-07-07",23516.23,23516.23,23516.23,23516.23,600],["2022-07-08",23516.23,23516.23,23516.23,23516.23,0],["2022-07-11",23445.4,23657.9,23374.57,23657.9,24800],["2022-07-12",23445.4,23445.4,23445.4,23445.4,500],["2022-07-13",23374.57,23516.23,23374.57,23516.23,1800],["2022-07-14",23516.23,24366.22,23516.23,24366.22,200],["2022-07-15",23728.73,23728.73,23445.4,23728.73,2600],["2022-07-18",23728.73,23728.73,23728.73,23728.73,0],["2022-07-19",23516.23,23870.39,23516.23,23870.39,400],["2022-07-20",23445.4,23516.23,23445.4,23516.23,2600],["2022-07-21",23516.23,23516.23,23445.4,23445.4,600],["2022-07-22",23445.4,23445.4,23445.4,23445.4,100],["2022-07-25",22312.09,23728.73,22312.09,23728.73,4800],["2022-07-26",23374.57,23374.57,23303.74,23303.74,3900],["2022-07-27",23374.57,23374.57,23374.57,23374.57,700],["2022-07-28",23374.57,23374.57,23374.57,23374.57,1400],["2022-07-29",23374.57,23374.57,23374.57,23374.57,100],["2022-08-01",23374.57,23374.57,23374.57,23374.57,0],["2022-08-02",22666.25,23091.24,22666.25,23020.41,1200],["2022-08-03",22878.74,22878.74,22807.91,22807.91,1100],["2022-08-04",22807.91,22807.91,22807.91,22807.91,400],["2022-08-05",22807.91,22807.91,22312.09,22312.09,2000],["2022-08-08",22312.09,22666.25,22312.09,22595.42,4900],["2022-08-09",22595.42,22595.42,22595.42,22595.42,0],["2022-08-10",22666.25,22666.25,22595.42,22595.42,700],["2022-08-11",22312.09,22312.09,22312.09,22312.09,200],["2022-08-12",22170.42,22170.42,21957.93,21957.93,1500],["2022-08-15",21391.27,21391.27,19762.14,19762.14,18300],["2022-08-16",19762.14,19762.14,17920.5,17920.5,5100],["2022-08-17",17920.5,19691.3,17920.5,19691.3,8400],["2022-08-18",19691.3,19832.97,19691.3,19691.3,1900],["2022-08-19",19549.64,19691.3,18416.33,19691.3,2100],["2022-08-22",19549.64,19691.3,19124.65,19124.65,8200],["2022-08-23",18487.16,18557.99,18203.83,18203.83,5600],["2022-08-24",18203.83,19407.97,18203.83,19407.97,300],["2022-08-25",19053.81,19053.81,19053.81,19053.81,200],["2022-08-26",18982.98,18982.98,18770.49,18982.98,600],["2022-08-29",18203.83,18699.65,18203.83,18699.65,700],["2022-08-30",18416.33,18416.33,18416.33,18416.33,300],["2022-08-31",17920.5,18416.33,17920.5,18416.33,1500],["2022-09-05",18416.33,19407.97,18416.33,19407.97,500],["2022-09-06",19407.97,19407.97,19407.97,19407.97,0],["2022-09-07",17920.5,17920.5,17920.5,17920.5,200],["2022-09-08",17708.01,17708.01,17637.17,17637.17,1800],["2022-09-09",17353.85,18345.49,17353.85,18345.49,3100],["2022-09-12",17708.01,17708.01,17495.51,17495.51,1800],["2022-09-13",17708.01,17708.01,17708.01,17708.01,2400],["2022-09-14",17708.01,17708.01,17708.01,17708.01,2100],["2022-09-15",17708.01,17708.01,17708.01,17708.01,0],["2022-09-16",17708.01,17708.01,17708.01,17708.01,2000],["2022-09-19",17708.01,17708.01,17708.01,17708.01,6000],["2022-09-20",17708.01,17708.01,17708.01,17708.01,3400],["2022-09-21",17708.01,18345.49,17708.01,18345.49,9600],["2022-09-22",18345.49,18345.49,18345.49,18345.49,0],["2022-09-23",17708.01,18133.0,17708.01,18133.0,600],["2022-09-26",17070.52,17070.52,16362.2,17070.52,1200],["2022-09-27",15653.88,15653.88,15653.88,15653.88,300],["2022-09-28",15937.21,15937.21,15795.54,15795.54,400],["2022-09-29",14874.73,14874.73,14308.07,14591.4,6800],["2022-09-30",14874.73,14874.73,14874.73,14874.73,2500],["2022-10-03",13812.24,13812.24,13812.24,13812.24,1000],["2022-10-04",14803.89,15087.22,14803.89,15087.22,2500],["2022-10-05",15087.22,15087.22,15087.22,15087.22,0],["2022-10-06",14308.07,14308.07,14308.07,14308.07,1300],["2022-10-07",14662.23,14662.23,14662.23,14662.23,200],["2022-10-10",14874.73,15866.37,14166.41,14166.41,3300],["2022-10-11",13953.91,14803.89,13953.91,14803.89,2100],["2022-10-12",14803.89,14803.89,14803.89,14803.89,600],["2022-10-13",14803.89,14803.89,14803.89,14803.89,0],["2022-10-14",14803.89,14803.89,14803.89,14803.89,0],["2022-10-17",14803.89,14803.89,14803.89,14803.89,0],["2022-10-18",13812.24,13953.91,13812.24,13953.91,1000],["2022-10-19",13953.91,13953.91,13953.91,13953.91,0],["2022-10-20",13953.91,13953.91,13953.91,13953.91,0],["2022-10-21",13883.08,15158.05,13174.76,15158.05,1600],["2022-10-24",15158.05,15158.05,15158.05,15158.05,0],["2022-10-25",13953.91,13953.91,13953.91,13953.91,100],["2022-10-26",13953.91,13953.91,13953.91,13953.91,0],["2022-10-27",13953.91,13953.91,13953.91,13953.91,0],["2022-10-28",13953.91,13953.91,13953.91,13953.91,0],["2022-10-31",14803.89,14803.89,14803.89,14803.89,100],["2022-11-01",14803.89,14803.89,14803.89,14803.89,0],["2022-11-02",14449.73,14449.73,14449.73,14449.73,200],["2022-11-03",14308.07,14308.07,14308.07,14308.07,100],["2022-11-04",14308.07,14308.07,14308.07,14308.07,0],["2022-11-07",14308.07,14308.07,14308.07,14308.07,0],["2022-11-08",14308.07,14308.07,14308.07,14308.07,0],["2022-11-09",14308.07,14308.07,14308.07,14308.07,0],["2022-11-10",14308.07,14308.07,14308.07,14308.07,0],["2022-11-11",14308.07,14308.07,14308.07,14308.07,0],["2022-11-14",14308.07,14308.07,14308.07,14308.07,0],["2022-11-15",14308.07,14308.07,14308.07,14308.07,0],["2022-11-16",14166.41,14166.41,14166.41,14166.41,100],["2022-11-17",14166.41,14166.41,14166.41,14166.41,0],["2022-11-18",14874.73,14874.73,14166.41,14166.41,1300],["2022-11-21",14520.57,14520.57,14520.57,14520.57,300],["2022-11-22",13458.08,14166.41,13458.08,14166.41,600],["2022-11-23",14166.41,14166.41,14166.41,14166.41,300],["2022-11-24",14166.41,14166.41,14166.41,14166.41,0],["2022-11-25",14166.41,14166.41,13458.08,13458.08,6100],["2022-11-28",14166.41,14166.41,14095.57,14095.57,1400],["2022-11-29",14095.57,14095.57,14095.57,14095.57,0],["2022-11-30",13103.92,13103.92,13103.92,13103.92,300],["2022-12-01",13103.92,14237.24,13103.92,14237.24,2800],["2022-12-02",14237.24,14237.24,14237.24,14237.24,0],["2022-12-05",14237.24,14237.24,14237.24,14237.24,0],["2022-12-06",14237.24,14237.24,14237.24,14237.24,0],["2022-12-07",13812.24,13812.24,13174.76,13174.76,200],["2022-12-08",13174.76,14166.41,13174.76,14166.41,2100],["2022-12-09",13883.08,13883.08,13883.08,13883.08,3000],["2022-12-12",13458.08,13458.08,13458.08,13458.08,2000],["2022-12-13",13458.08,13458.08,13458.08,13458.08,0],["2022-12-14",14095.57,14803.89,14095.57,14166.41,600],["2022-12-15",14874.73,14874.73,14874.73,14874.73,100],["2022-12-16",14874.73,14874.73,14874.73,14874.73,0],["2022-12-19",14874.73,14874.73,14874.73,14874.73,0],["2022-12-20",13458.08,13458.08,13458.08,13458.08,1000],["2022-12-21",13458.08,13458.08,13458.08,13458.08,1000],["2022-12-22",14166.41,14166.41,13458.08,13458.08,1200],["2022-12-23",14237.24,14237.24,13387.25,13387.25,600],["2022-12-26",13458.08,13458.08,13103.92,13103.92,2000],["2022-12-27",13103.92,14378.9,13103.92,14378.9,4700],["2022-12-28",15795.54,15795.54,14378.9,15795.54,10300],["2022-12-29",15795.54,17353.85,15795.54,17353.85,2300],["2022-12-30",17353.85,17353.85,17353.85,17353.85,300],["2023-01-03",17353.85,17353.85,17353.85,17353.85,200],["2023-01-04",18912.15,18912.15,18912.15,18912.15,100],["2023-01-05",18912.15,18912.15,18912.15,18912.15,0],["2023-01-06",18912.15,18912.15,18912.15,18912.15,0],["2023-01-09",18912.15,18912.15,18912.15,18912.15,0],["2023-01-10",18912.15,18912.15,18912.15,18912.15,0],["2023-01-11",18912.15,18912.15,18912.15,18912.15,0],["2023-01-12",18912.15,18912.15,18912.15,18912.15,0],["2023-01-13",17070.52,17070.52,17070.52,17070.52,1000],["2023-01-16",17070.52,17070.52,17070.52,17070.52,0],["2023-01-17",17070.52,17070.52,17070.52,17070.52,0],["2023-01-18",15370.55,17070.52,15370.55,15512.21,500],["2023-01-19",16999.69,16999.69,16999.69,16999.69,100],["2023-01-27",16999.69,16999.69,16999.69,16999.69,0],["2023-01-30",16999.69,16999.69,16999.69,16999.69,0],["2023-01-31",16999.69,16999.69,16999.69,16999.69,100],["2023-02-01",16999.69,16999.69,16999.69,16999.69,0],["2023-02-02",16999.69,16999.69,16999.69,16999.69,100],["2023-02-03",16999.69,16999.69,16999.69,16999.69,0],["2023-02-06",16999.69,16999.69,16999.69,16999.69,0],["2023-02-07",16999.69,16999.69,16999.69,16999.69,0],["2023-02-08",16999.69,16999.69,16999.69,16999.69,0],["2023-02-09",16999.69,16999.69,16999.69,16999.69,0],["2023-02-10",16999.69,16999.69,16999.69,16999.69,0],["2023-02-13",16999.69,16999.69,16999.69,16999.69,2000],["2023-02-14",16999.69,16999.69,16999.69,16999.69,0],["2023-02-15",16999.69,16999.69,16999.69,16999.69,0],["2023-02-16",16999.69,16999.69,16999.69,16999.69,0],["2023-02-17",16999.69,16999.69,16999.69,16999.69,0],["2023-02-20",16645.53,16645.53,16645.53,16645.53,500],["2023-02-21",15583.05,15937.21,15583.05,15583.05,2200],["2023-02-22",14166.41,15583.05,14166.41,14237.24,2400],["2023-02-23",15583.05,15583.05,15512.21,15512.21,1100],["2023-02-24",15583.05,15583.05,15583.05,15583.05,200],["2023-02-27",14024.74,15866.37,14024.74,15583.05,400],["2023-02-28",14024.74,14024.74,14024.74,14024.74,1600],["2023-03-01",15370.55,15370.55,12891.43,12891.43,900],["2023-03-02",14166.41,14166.41,14166.41,14166.41,200],["2023-03-03",14874.73,14874.73,14874.73,14874.73,200],["2023-03-06",14874.73,14874.73,14874.73,14874.73,0],["2023-03-07",14166.41,14166.41,14166.41,14166.41,700],["2023-03-08",13458.08,13458.08,13458.08,13458.08,400],["2023-03-09",13458.08,13458.08,13458.08,13458.08,0],["2023-03-10",13528.92,14803.89,13528.92,14803.89,1100],["2023-03-13",14803.89,14803.89,14803.89,14803.89,0],["2023-03-14",14803.89,14803.89,14803.89,14803.89,0],["2023-03-15",14166.41,14874.73,14166.41,14874.73,600],["2023-03-16",14166.41,14166.41,14166.41,14166.41,200],["2023-03-17",14166.41,14166.41,14166.41,14166.41,0],["2023-03-20",14166.41,14166.41,14166.41,14166.41,0],["2023-03-21",13458.08,13528.92,13458.08,13528.92,1300],["2023-03-22",13528.92,13528.92,13528.92,13528.92,0],["2023-03-23",13103.92,13103.92,13103.92,13103.92,500],["2023-03-24",13103.92,13103.92,13103.92,13103.92,0],["2023-03-27",14308.07,14308.07,12749.76,14308.07,1600],["2023-03-28",14308.07,14308.07,14308.07,14308.07,0],["2023-03-29",13033.09,14166.41,12962.26,14166.41,600],["2023-03-30",12962.26,14874.73,12891.43,14874.73,5800],["2023-03-31",14874.73,14874.73,14874.73,14874.73,0],["2023-04-03",14874.73,14874.73,14874.73,14874.73,0],["2023-04-04",13458.08,13599.75,13458.08,13599.75,1200],["2023-04-05",13670.58,13670.58,13670.58,13670.58,300],["2023-04-06",13599.75,13670.58,13599.75,13670.58,2200],["2023-04-07",14520.57,14520.57,13599.75,14166.41,800],["2023-04-10",14166.41,14166.41,14166.41,14166.41,4500],["2023-04-11",14166.41,14166.41,14166.41,14166.41,0],["2023-04-12",14166.41,14166.41,14166.41,14166.41,300],["2023-04-13",14166.41,14166.41,14166.41,14166.41,0],["2023-04-14",14166.41,14166.41,14166.41,14166.41,0],["2023-04-17",14166.41,14166.41,14024.74,14024.74,200],["2023-04-18",14024.74,14024.74,14024.74,14024.74,0],["2023-04-19",14024.74,14024.74,14024.74,14024.74,0],["2023-04-20",13953.91,13953.91,13953.91,13953.91,200],["2023-04-21",13953.91,13953.91,13953.91,13953.91,0],["2023-04-24",12891.43,12891.43,12891.43,12891.43,3100],["2023-04-25",12962.26,13458.08,12891.43,13458.08,4300],["2023-04-26",13174.76,13174.76,13103.92,13103.92,2700],["2023-04-27",13103.92,13458.08,13103.92,13458.08,2800],["2023-04-28",13458.08,13458.08,13458.08,13458.08,0],["2023-05-04",13458.08,13458.08,13103.92,13103.92,1500],["2023-05-05",13103.92,13103.92,13103.92,13103.92,0],["2023-05-08",13458.08,13458.08,13458.08,13458.08,100],["2023-05-09",13458.08,13458.08,13458.08,13458.08,0],["2023-05-10",13953.91,13953.91,13953.91,13953.91,2700],["2023-05-11",13883.08,14520.57,13812.24,13812.24,2300],["2023-05-12",13528.92,13528.92,13528.92,13528.92,100],["2023-05-15",14733.06,14733.06,14733.06,14733.06,100],["2023-05-16",14733.06,14733.06,14733.06,14733.06,1100],["2023-05-17",14733.06,14733.06,14733.06,14733.06,0],["2023-05-18",14733.06,14733.06,14733.06,14733.06,0],["2023-05-19",14733.06,14733.06,14733.06,14733.06,0],["2023-05-22",14803.89,14803.89,14308.07,14308.07,1600],["2023-05-23",14733.06,14733.06,14520.57,14733.06,5700],["2023-05-24",14591.4,14591.4,14591.4,14591.4,1100],["2023-05-25",14746.62,14746.62,14746.62,14746.62,600],["2023-05-26",14746.62,14746.62,14746.62,14746.62,0],["2023-05-29",14746.62,14746.62,14358.56,14358.56,4300],["2023-05-30",14358.56,14358.56,14358.56,14358.56,0],["2023-05-31",14358.56,14358.56,14358.56,14358.56,0],["2023-06-01",14358.56,14358.56,13970.49,14125.71,3300],["2023-06-02",13970.49,13970.49,13970.49,13970.49,300],["2023-06-05",13970.49,13970.49,13970.49,13970.49,1100],["2023-06-06",13970.49,13970.49,13970.49,13970.49,0],["2023-06-07",13970.49,13970.49,13970.49,13970.49,1100],["2023-06-08",13970.49,14746.62,13970.49,14669.01,1100],["2023-06-09",14669.01,14669.01,14669.01,14669.01,0],["2023-06-12",13970.49,14358.56,13582.42,14358.56,1700],["2023-06-13",14436.17,14979.47,14436.17,14901.85,3200],["2023-06-14",14901.85,14901.85,14824.24,14824.24,300],["2023-06-15",14746.62,14824.24,14746.62,14824.24,1300],["2023-06-16",15057.08,15057.08,14746.62,14746.62,600],["2023-06-19",14746.62,14746.62,14746.62,14746.62,300],["2023-06-20",14746.62,14746.62,14746.62,14746.62,300],["2023-06-21",14746.62,14746.62,14746.62,14746.62,0],["2023-06-22",14746.62,14746.62,14746.62,14746.62,500],["2023-06-23",14901.85,14901.85,14746.62,14746.62,500],["2023-06-26",14746.62,14746.62,14746.62,14746.62,1200],["2023-06-27",14746.62,14746.62,14746.62,14746.62,100],["2023-06-28",14746.62,14746.62,14746.62,14746.62,700],["2023-06-29",14746.62,14746.62,14746.62,14746.62,2900],["2023-06-30",14746.62,14746.62,14746.62,14746.62,200],["2023-07-03",15522.76,15522.76,14746.62,14746.62,500],["2023-07-04",14746.62,14746.62,14746.62,14746.62,0],["2023-07-05",14746.62,14746.62,14746.62,14746.62,0],["2023-07-06",14746.62,14746.62,14746.62,14746.62,0],["2023-07-07",14746.62,14746.62,14746.62,14746.62,0],["2023-07-10",14746.62,14746.62,14746.62,14746.62,0],["2023-07-11",14746.62,14746.62,14746.62,14746.62,0],["2023-07-12",14358.56,14358.56,14358.56,14358.56,400],["2023-07-13",14358.56,14358.56,13970.49,13970.49,2000],["2023-07-14",14125.71,14125.71,14125.71,14125.71,100],["2023-07-17",14125.71,14125.71,14125.71,14125.71,0],["2023-07-18",13660.03,13660.03,13660.03,13660.03,200],["2023-07-19",14358.56,14358.56,14358.56,14358.56,2000],["2023-07-20",14358.56,14358.56,14358.56,14358.56,1000],["2023-07-21",14358.56,14358.56,14358.56,14358.56,1800],["2023-07-24",14358.56,14358.56,14358.56,14358.56,3000],["2023-07-25",14358.56,15600.38,14358.56,15600.38,1400],["2023-07-26",15600.38,15600.38,15600.38,15600.38,0],["2023-07-27",14436.17,14436.17,14436.17,14436.17,1000],["2023-07-28",14436.17,14436.17,14436.17,14436.17,0],["2023-07-31",14436.17,14436.17,14436.17,14436.17,100],["2023-08-01",14436.17,14436.17,14436.17,14436.17,800],["2023-08-02",14513.78,14513.78,14513.78,14513.78,100],["2023-08-03",14513.78,14513.78,14513.78,14513.78,0],["2023-08-04",14513.78,14513.78,14513.78,14513.78,100],["2023-08-07",14669.01,14669.01,14513.78,14513.78,900],["2023-08-08",14513.78,14513.78,14513.78,14513.78,300],["2023-08-09",14513.78,14746.62,14513.78,14746.62,1900],["2023-08-10",14901.85,14901.85,14746.62,14746.62,1100],["2023-08-11",14746.62,14746.62,14746.62,14746.62,0],["2023-08-14",14746.62,14746.62,14746.62,14746.62,0],["2023-08-15",14746.62,14746.62,14746.62,14746.62,0],["2023-08-16",14746.62,14746.62,14746.62,14746.62,1100],["2023-08-17",14358.56,14746.62,14358.56,14746.62,500],["2023-08-18",14125.71,14125.71,14125.71,14125.71,2100],["2023-08-21",14125.71,14125.71,14125.71,14125.71,100],["2023-08-22",14125.71,14125.71,14125.71,14125.71,0],["2023-08-23",14125.71,14125.71,14125.71,14125.71,0],["2023-08-24",14358.56,14358.56,14358.56,14358.56,200],["2023-08-25",14358.56,14358.56,14358.56,14358.56,100],["2023-08-28",14125.71,14125.71,14125.71,14125.71,3000],["2023-08-29",14125.71,14125.71,14125.71,14125.71,0],["2023-08-30",14125.71,14125.71,14125.71,14125.71,0],["2023-08-31",13892.87,13892.87,13737.65,13892.87,2000],["2023-09-05",14048.1,14746.62,14048.1,14746.62,200],["2023-09-06",14746.62,14746.62,14358.56,14358.56,400],["2023-09-07",15134.69,15134.69,15134.69,15134.69,100],["2023-09-08",14125.71,14901.85,14125.71,14901.85,1500],["2023-09-11",13582.42,14125.71,13582.42,14125.71,1300],["2023-09-12",14125.71,14125.71,14125.71,14125.71,0],["2023-09-13",14125.71,14125.71,14125.71,14125.71,0],["2023-09-14",14125.71,14125.71,14125.71,14125.71,0],["2023-09-15",13970.49,14513.78,13815.26,14513.78,2500],["2023-09-18",13194.35,13892.87,13194.35,13892.87,200],["2023-09-19",13892.87,13970.49,13892.87,13892.87,900],["2023-09-20",13892.87,13892.87,13815.26,13892.87,3500],["2023-09-21",15057.08,15057.08,15057.08,15057.08,100],["2023-09-22",15057.08,15057.08,15057.08,15057.08,0],["2023-09-25",13892.87,13970.49,13892.87,13892.87,2100],["2023-09-26",13892.87,13892.87,13892.87,13892.87,0],["2023-09-27",14436.17,14436.17,14436.17,14436.17,100],["2023-09-28",14358.56,14436.17,14358.56,14436.17,400],["2023-09-29",15212.31,15212.31,15212.31,15212.31,100],["2023-10-02",13970.49,13970.49,13970.49,13970.49,100],["2023-10-03",13970.49,13970.49,13970.49,13970.49,0],["2023-10-04",13970.49,13970.49,13970.49,13970.49,0],["2023-10-05",13970.49,13970.49,13970.49,13970.49,100],["2023-10-06",13970.49,13970.49,13970.49,13970.49,0],["2023-10-09",13970.49,13970.49,13970.49,13970.49,0],["2023-10-10",13970.49,13970.49,13582.42,13582.42,200],["2023-10-11",13737.65,13737.65,13737.65,13737.65,600],["2023-10-12",13970.49,13970.49,13970.49,13970.49,600],["2023-10-13",13970.49,13970.49,13970.49,13970.49,0],["2023-10-16",13970.49,13970.49,13970.49,13970.49,0],["2023-10-17",13892.87,13892.87,13892.87,13892.87,100],["2023-10-18",13892.87,13892.87,13815.26,13892.87,8900],["2023-10-19",13892.87,13892.87,13892.87,13892.87,0],["2023-10-20",13892.87,13892.87,13892.87,13892.87,0],["2023-10-23",13892.87,13892.87,13892.87,13892.87,0],["2023-10-24",14048.1,14203.33,14048.1,14125.71,3000],["2023-10-25",14125.71,14125.71,14125.71,14125.71,0],["2023-10-26",13970.49,13970.49,13892.87,13892.87,1100],["2023-10-27",14048.1,14048.1,14048.1,14048.1,1300],["2023-10-30",14048.1,14048.1,14048.1,14048.1,0],["2023-10-31",14048.1,14048.1,14048.1,14048.1,3700],["2023-11-01",14048.1,14048.1,14048.1,14048.1,1900],["2023-11-02",14048.1,14048.1,14048.1,14048.1,0],["2023-11-03",14048.1,14048.1,14048.1,14048.1,0],["2023-11-06",14048.1,14048.1,14048.1,14048.1,0],["2023-11-07",14048.1,14048.1,14048.1,14048.1,0],["2023-11-08",14048.1,14048.1,14048.1,14048.1,0],["2023-11-09",15445.15,15445.15,15445.15,15445.15,100],["2023-11-10",15445.15,15445.15,15445.15,15445.15,0],["2023-11-13",15445.15,15445.15,15445.15,15445.15,0],["2023-11-14",15445.15,15445.15,15445.15,15445.15,0],["2023-11-15",15445.15,15445.15,15445.15,15445.15,0],["2023-11-16",15445.15,15445.15,15445.15,15445.15,0],["2023-11-17",15445.15,15445.15,15445.15,15445.15,0],["2023-11-20",15445.15,15445.15,15445.15,15445.15,0],["2023-11-21",13970.49,13970.49,13970.49,13970.49,400],["2023-11-22",13970.49,13970.49,13970.49,13970.49,0],["2023-11-23",13970.49,13970.49,13970.49,13970.49,0],["2023-11-24",14125.71,14125.71,14125.71,14125.71,200],["2023-11-27",14125.71,14125.71,14125.71,14125.71,0],["2023-11-28",14125.71,14125.71,14125.71,14125.71,0],["2023-11-29",14125.71,14125.71,14125.71,14125.71,0],["2023-11-30",14048.1,14048.1,14048.1,14048.1,2000],["2023-12-01",14048.1,14048.1,14048.1,14048.1,0],["2023-12-04",14048.1,14048.1,14048.1,14048.1,0],["2023-12-05",14048.1,14048.1,14048.1,14048.1,0],["2023-12-06",14048.1,14048.1,14048.1,14048.1,0],["2023-12-07",14048.1,14048.1,14048.1,14048.1,0],["2023-12-08",14048.1,14048.1,14048.1,14048.1,0],["2023-12-11",14048.1,14048.1,14048.1,14048.1,0],["2023-12-12",14125.71,14203.33,14125.71,14203.33,700],["2023-12-13",14203.33,14203.33,14203.33,14203.33,0],["2023-12-14",14203.33,14203.33,14203.33,14203.33,115000],["2023-12-15",14203.33,14203.33,14203.33,14203.33,0],["2023-12-18",14203.33,14203.33,14203.33,14203.33,0],["2023-12-19",13970.49,13970.49,13970.49,13970.49,200],["2023-12-20",14048.1,14048.1,14048.1,14048.1,500],["2023-12-21",14048.1,14048.1,14048.1,14048.1,0],["2023-12-22",14048.1,14048.1,14048.1,14048.1,0],["2023-12-25",14048.1,14048.1,14048.1,14048.1,0],["2023-12-26",14125.71,14125.71,14125.71,14125.71,200],["2023-12-27",15522.76,15522.76,15522.76,15522.76,300],["2023-12-28",14746.62,15522.76,14125.71,15522.76,300],["2023-12-29",17075.04,17075.04,17075.04,17075.04,500],["2024-01-02",17075.04,17075.04,17075.04,17075.04,0],["2024-01-03",15367.54,15367.54,15367.54,15367.54,100],["2024-01-04",15367.54,15367.54,15367.54,15367.54,0],["2024-01-05",15367.54,15367.54,15367.54,15367.54,0],["2024-01-08",14125.71,14125.71,14125.71,14125.71,100],["2024-01-09",14125.71,14125.71,14125.71,14125.71,0],["2024-01-10",14125.71,14125.71,14125.71,14125.71,0],["2024-01-11",14125.71,14125.71,14125.71,14125.71,0],["2024-01-12",14125.71,14125.71,14125.71,14125.71,0],["2024-01-15",14125.71,14125.71,14125.71,14125.71,0],["2024-01-16",14358.56,14358.56,14358.56,14358.56,500],["2024-01-17",14901.85,14901.85,14901.85,14901.85,200],["2024-01-18",14901.85,14901.85,14901.85,14901.85,0],["2024-01-19",14203.33,14203.33,14203.33,14203.33,100],["2024-01-22",14203.33,14203.33,14203.33,14203.33,0],["2024-01-23",14203.33,14203.33,14203.33,14203.33,200],["2024-01-24",14203.33,14203.33,14203.33,14203.33,0],["2024-01-25",14203.33,14203.33,14203.33,14203.33,0],["2024-01-26",14203.33,14203.33,14203.33,14203.33,0],["2024-01-29",14203.33,14203.33,14203.33,14203.33,0],["2024-01-30",14436.17,14436.17,14436.17,14436.17,100],["2024-01-31",15134.69,15134.69,15134.69,15134.69,1200],["2024-02-01",15134.69,15134.69,15057.08,15134.69,3200],["2024-02-02",15134.69,15134.69,15134.69,15134.69,1000],["2024-02-05",15522.76,15600.38,15522.76,15600.38,200],["2024-02-06",14824.24,14824.24,14824.24,14824.24,100],["2024-02-07",14824.24,14824.24,14824.24,14824.24,0],["2024-02-15",14824.24,14824.24,14824.24,14824.24,100],["2024-02-16",16221.29,16298.9,15212.31,15212.31,1600],["2024-02-19",15367.54,15367.54,15212.31,15212.31,10000],["2024-02-20",15212.31,15212.31,14746.62,15134.69,17700],["2024-02-21",15134.69,15134.69,15134.69,15134.69,0],["2024-02-22",15134.69,15134.69,15134.69,15134.69,38000],["2024-02-23",15522.76,15522.76,15134.69,15134.69,10100],["2024-02-26",14901.85,14979.47,14901.85,14979.47,10300],["2024-02-27",14979.47,15134.69,14901.85,15134.69,20900],["2024-02-28",15134.69,15134.69,14979.47,15134.69,20700],["2024-02-29",15134.69,15134.69,15134.69,15134.69,0],["2024-03-01",15134.69,15134.69,15134.69,15134.69,0],["2024-03-04",15212.31,15445.15,15212.31,15367.54,3700],["2024-03-05",15367.54,15367.54,15367.54,15367.54,0],["2024-03-06",15134.69,15910.83,15134.69,15910.83,200],["2024-03-07",15910.83,15910.83,15910.83,15910.83,0],["2024-03-08",15910.83,15910.83,15910.83,15910.83,0],["2024-03-11",15522.76,15833.22,15212.31,15833.22,4100],["2024-03-12",15833.22,15833.22,15833.22,15833.22,0],["2024-03-13",15833.22,15833.22,15833.22,15833.22,0],["2024-03-14",15833.22,15833.22,15833.22,15833.22,0],["2024-03-15",15833.22,15833.22,15833.22,15833.22,0],["2024-03-18",15134.69,15289.92,15134.69,15289.92,9000],["2024-03-19",15134.69,15134.69,15134.69,15134.69,2000],["2024-03-20",15212.31,15212.31,15212.31,15212.31,400],["2024-03-21",15367.54,15367.54,15367.54,15367.54,100],["2024-03-22",15367.54,15522.76,15367.54,15522.76,5500],["2024-03-25",15522.76,15522.76,15522.76,15522.76,0],["2024-03-26",15522.76,15522.76,15522.76,15522.76,0],["2024-03-27",15522.76,15522.76,15522.76,15522.76,300],["2024-03-28",15522.76,15522.76,15522.76,15522.76,0],["2024-03-29",15522.76,15522.76,15522.76,15522.76,1200],["2024-04-01",15212.31,15212.31,15212.31,15212.31,200],["2024-04-02",15212.31,15212.31,15212.31,15212.31,300],["2024-04-03",15367.54,15367.54,15367.54,15367.54,200],["2024-04-04",15367.54,15367.54,15367.54,15367.54,0],["2024-04-05",15367.54,15367.54,15367.54,15367.54,0],["2024-04-08",15367.54,15367.54,15367.54,15367.54,0],["2024-04-09",15367.54,15367.54,15367.54,15367.54,500],["2024-04-10",15367.54,15367.54,15367.54,15367.54,0],["2024-04-11",15367.54,15367.54,15367.54,15367.54,0],["2024-04-12",15522.76,15522.76,15522.76,15522.76,1500],["2024-04-15",15445.15,15522.76,15445.15,15522.76,1000],["2024-04-16",15289.92,15522.76,15212.31,15212.31,14100],["2024-04-17",15522.76,15522.76,15522.76,15522.76,10900],["2024-04-19",15522.76,15522.76,15522.76,15522.76,0],["2024-04-22",15522.76,15522.76,15522.76,15522.76,0],["2024-04-23",15522.76,15522.76,15522.76,15522.76,0],["2024-04-24",15057.08,15522.76,15057.08,15522.76,3000],["2024-04-25",15522.76,15522.76,15522.76,15522.76,0],["2024-04-26",15134.69,15289.92,15134.69,15289.92,4600],["2024-05-02",14824.24,16221.29,14824.24,16221.29,200],["2024-05-03",16221.29,16221.29,16221.29,16221.29,100],["2024-05-06",16221.29,16221.29,16221.29,16221.29,7300],["2024-05-07",16221.29,17075.04,16221.29,16997.43,12600],["2024-05-08",16997.43,16997.43,16298.9,16997.43,1400],["2024-05-09",16997.43,16997.43,16686.97,16686.97,3100],["2024-05-10",16997.43,17075.04,16997.43,17075.04,5100],["2024-05-13",16376.51,17075.04,16376.51,17075.04,17800],["2024-05-14",16686.97,16686.97,15910.83,15910.83,2000],["2024-05-15",17075.04,17075.04,17075.04,17075.04,1100],["2024-05-16",17307.88,17463.11,17307.88,17463.11,1300],["2024-05-17",17385.49,17463.11,17385.49,17463.11,1100],["2024-05-20",17851.18,18161.63,17463.11,18084.02,33600],["2024-05-21",18084.02,18627.32,18006.41,18627.32,10100],["2024-05-22",18549.7,19170.61,17075.04,17230.27,8800],["2024-05-23",17307.88,18161.63,17307.88,18161.63,8700],["2024-05-24",18750.2,18750.2,18077.55,18077.55,3100],["2024-05-27",18329.8,18329.8,16395.92,16564.08,10300],["2024-05-28",16648.16,16648.16,16480.0,16480.0,10800],["2024-05-29",16564.08,16816.33,16480.0,16480.0,1600],["2024-05-30",16480.0,16732.24,16480.0,16480.0,1500],["2024-05-31",16395.92,16732.24,16395.92,16732.24,400],["2024-06-03",16395.92,16648.16,16311.84,16648.16,8300],["2024-06-04",16395.92,16648.16,16395.92,16480.0,500],["2024-06-05",16480.0,16480.0,16480.0,16480.0,200],["2024-06-06",16648.16,16648.16,16395.92,16395.92,200],["2024-06-07",16564.08,16564.08,16564.08,16564.08,100],["2024-06-10",16480.0,16648.16,16480.0,16564.08,2500],["2024-06-11",16564.08,16984.49,16564.08,16564.08,3500],["2024-06-12",16732.24,17236.73,16648.16,17236.73,1200],["2024-06-13",16732.24,16732.24,16648.16,16648.16,10800],["2024-06-14",16648.16,16648.16,16648.16,16648.16,1000],["2024-06-17",16648.16,16648.16,16648.16,16648.16,0],["2024-06-18",16564.08,16564.08,16480.0,16480.0,1000],["2024-06-19",16480.0,16648.16,16227.76,16395.92,5100],["2024-06-20",16395.92,16395.92,16395.92,16395.92,700],["2024-06-21",16395.92,16395.92,16395.92,16395.92,800],["2024-06-24",16395.92,16395.92,16395.92,16395.92,4400],["2024-06-25",16564.08,16648.16,16564.08,16648.16,1300],["2024-06-26",16648.16,16816.33,16648.16,16816.33,1700],["2024-06-27",16816.33,16816.33,16816.33,16816.33,1000],["2024-06-28",16816.33,16816.33,16816.33,16816.33,500],["2024-07-01",16816.33,16816.33,16816.33,16816.33,0],["2024-07-02",16816.33,16816.33,16816.33,16816.33,700],["2024-07-03",16816.33,16816.33,16816.33,16816.33,0],["2024-07-04",16816.33,16816.33,16816.33,16816.33,100],["2024-07-05",16816.33,16816.33,16816.33,16816.33,1100],["2024-07-08",16816.33,16816.33,16816.33,16816.33,13300],["2024-07-09",16816.33,16900.41,16732.24,16732.24,4500],["2024-07-10",16732.24,16816.33,16732.24,16732.24,5400],["2024-07-11",16732.24,16732.24,16732.24,16732.24,2400],["2024-07-12",16732.24,16816.33,16732.24,16816.33,200],["2024-07-15",16816.33,16816.33,16816.33,16816.33,0],["2024-07-16",16900.41,17741.22,16900.41,17741.22,900],["2024-07-17",17741.22,17741.22,17236.73,17236.73,5100],["2024-07-18",17236.73,17236.73,17236.73,17236.73,900],["2024-07-19",17236.73,17236.73,17236.73,17236.73,1000],["2024-07-22",18413.88,18750.2,16900.41,18497.96,2600],["2024-07-23",18497.96,18497.96,18497.96,18497.96,0],["2024-07-24",16732.24,18161.63,16732.24,18161.63,1200],["2024-07-25",18161.63,18161.63,18161.63,18161.63,0],["2024-07-26",17657.14,17657.14,17657.14,17657.14,1500],["2024-07-29",17657.14,17657.14,17657.14,17657.14,0],["2024-07-30",17657.14,17657.14,17657.14,17657.14,0],["2024-07-31",17657.14,17657.14,17657.14,17657.14,0],["2024-08-01",16395.92,17236.73,16395.92,17236.73,2100],["2024-08-02",16480.0,16480.0,16395.92,16395.92,3000],["2024-08-05",16480.0,16480.0,16480.0,16480.0,200],["2024-08-06",16480.0,16480.0,16480.0,16480.0,0],["2024-08-07",16816.33,16816.33,16816.33,16816.33,500],["2024-08-08",16816.33,16816.33,16816.33,16816.33,0],["2024-08-09",16816.33,16816.33,16816.33,16816.33,2200],["2024-08-12",16816.33,17152.65,16816.33,17152.65,2400],["2024-08-13",17068.57,17068.57,16900.41,16900.41,900],["2024-08-14",16900.41,16900.41,16900.41,16900.41,700],["2024-08-15",16564.08,16564.08,16564.08,16564.08,1000],["2024-08-16",16564.08,16564.08,16564.08,16564.08,200],["2024-08-19",16564.08,16564.08,16564.08,16564.08,200],["2024-08-20",17068.57,17068.57,17068.57,17068.57,100],["2024-08-21",16816.33,16816.33,16816.33,16816.33,800],["2024-08-22",16816.33,16816.33,16816.33,16816.33,200],["2024-08-23",16816.33,16816.33,16564.08,16564.08,1000],["2024-08-26",16816.33,16816.33,16816.33,16816.33,100],["2024-08-27",16816.33,16816.33,16816.33,16816.33,1500],["2024-08-28",16816.33,16816.33,16816.33,16816.33,0],["2024-08-29",16648.16,16648.16,16648.16,16648.16,200],["2024-08-30",16648.16,16648.16,16311.84,16311.84,5300],["2024-09-04",16395.92,16395.92,16311.84,16311.84,1500],["2024-09-05",16227.76,16227.76,16227.76,16227.76,200],["2024-09-06",16648.16,16648.16,16648.16,16648.16,100],["2024-09-09",16648.16,16648.16,16648.16,16648.16,100],["2024-09-10",16648.16,17068.57,16395.92,17068.57,500],["2024-09-11",17068.57,17068.57,16984.49,16984.49,1600],["2024-09-12",16732.24,16732.24,16732.24,16732.24,100],["2024-09-13",16984.49,16984.49,16984.49,16984.49,100],["2024-09-16",16816.33,16816.33,16816.33,16816.33,100],["2024-09-17",16816.33,16816.33,16816.33,16816.33,0],["2024-09-18",16816.33,16816.33,16816.33,16816.33,0],["2024-09-19",16816.33,16816.33,16816.33,16816.33,1000],["2024-09-20",16816.33,16816.33,16816.33,16816.33,0],["2024-09-23",16816.33,16816.33,16816.33,16816.33,200],["2024-09-24",16816.33,16816.33,16816.33,16816.33,200],["2024-09-25",16816.33,16816.33,16816.33,16816.33,700],["2024-09-26",16900.41,16900.41,16900.41,16900.41,100],["2024-09-27",16900.41,16900.41,16900.41,16900.41,0],["2024-09-30",16480.0,16480.0,16480.0,16480.0,1400],["2024-10-01",16984.49,17068.57,16984.49,17068.57,13800],["2024-10-02",16480.0,16648.16,16480.0,16648.16,1000],["2024-10-03",16816.33,16816.33,16816.33,16816.33,700],["2024-10-04",16648.16,16648.16,16648.16,16648.16,1300],["2024-10-07",16648.16,16648.16,16648.16,16648.16,0],["2024-10-08",16900.41,17068.57,16900.41,17068.57,1500],["2024-10-09",17068.57,17068.57,17068.57,17068.57,2400],["2024-10-10",17068.57,17068.57,17068.57,17068.57,1000],["2024-10-11",17068.57,17068.57,16564.08,17068.57,4600],["2024-10-14",17068.57,17068.57,17068.57,17068.57,500],["2024-10-15",16648.16,16648.16,16648.16,16648.16,100],["2024-10-16",16648.16,16648.16,16648.16,16648.16,2000],["2024-10-17",16564.08,16564.08,16564.08,16564.08,500],["2024-10-18",16564.08,16564.08,16564.08,16564.08,0],["2024-10-21",16564.08,16564.08,16564.08,16564.08,1400],["2024-10-22",16564.08,16564.08,16564.08,16564.08,0],["2024-10-23",16648.16,16648.16,16648.16,16648.16,100],["2024-10-24",17068.57,17068.57,17068.57,17068.57,100],["2024-10-25",17068.57,17068.57,17068.57,17068.57,0],["2024-10-28",17068.57,17068.57,17068.57,17068.57,0],["2024-10-29",17068.57,17068.57,17068.57,17068.57,0],["2024-10-30",17068.57,17068.57,17068.57,17068.57,0],["2024-10-31",17068.57,17068.57,17068.57,17068.57,0],["2024-11-01",16900.41,16984.49,16900.41,16984.49,200],["2024-11-04",16984.49,16984.49,16984.49,16984.49,0],["2024-11-05",16984.49,16984.49,16984.49,16984.49,0],["2024-11-06",16984.49,16984.49,16984.49,16984.49,0],["2024-11-07",16984.49,17068.57,16984.49,17068.57,200],["2024-11-08",17068.57,17068.57,17068.57,17068.57,0],["2024-11-11",16648.16,17068.57,16648.16,17068.57,300],["2024-11-12",17068.57,17068.57,16900.41,16900.41,2300],["2024-11-13",16900.41,16900.41,16900.41,16900.41,100],["2024-11-14",16900.41,16900.41,16900.41,16900.41,200],["2024-11-15",16648.16,16816.33,16648.16,16816.33,300],["2024-11-18",16816.33,16816.33,16816.33,16816.33,0],["2024-11-19",16816.33,16816.33,16816.33,16816.33,0],["2024-11-20",16311.84,17068.57,16311.84,17068.57,200],["2024-11-21",17068.57,17068.57,17068.57,17068.57,0],["2024-11-22",16311.84,16984.49,16227.76,16984.49,1100],["2024-11-25",16984.49,16984.49,16984.49,16984.49,0],["2024-11-26",16984.49,16984.49,16984.49,16984.49,0],["2024-11-27",16984.49,16984.49,16984.49,16984.49,0],["2024-11-28",16900.41,16900.41,16900.41,16900.41,500],["2024-11-29",16900.41,16900.41,16900.41,16900.41,0],["2024-12-02",16816.33,16816.33,16816.33,16816.33,200],["2024-12-03",16816.33,16816.33,16816.33,16816.33,0],["2024-12-04",16816.33,16816.33,16816.33,16816.33,400],["2024-12-05",16816.33,16816.33,16816.33,16816.33,200],["2024-12-06",16984.49,17068.57,16984.49,17068.57,1700],["2024-12-09",17068.57,17068.57,16816.33,16816.33,1800],["2024-12-10",16984.49,16984.49,16395.92,16395.92,8500],["2024-12-11",16816.33,16816.33,16816.33,16816.33,100],["2024-12-12",16732.24,17068.57,16732.24,17068.57,1200],["2024-12-13",17068.57,17068.57,17068.57,17068.57,300],["2024-12-16",17068.57,17068.57,17068.57,17068.57,200],["2024-12-17",17068.57,17068.57,17068.57,17068.57,0],["2024-12-18",17068.57,17068.57,16648.16,16648.16,2500],["2024-12-19",16648.16,16648.16,16648.16,16648.16,0],["2024-12-20",16984.49,16984.49,16984.49,16984.49,100],["2024-12-23",16984.49,16984.49,16984.49,16984.49,100],["2024-12-24",16984.49,16984.49,16984.49,16984.49,0],["2024-12-25",16984.49,16984.49,16984.49,16984.49,0],["2024-12-26",16984.49,16984.49,16984.49,16984.49,0],["2024-12-27",16648.16,16900.41,16648.16,16900.41,1400],["2024-12-30",16984.49,16984.49,16984.49,16984.49,100],["2024-12-31",16984.49,16984.49,16816.33,16816.33,300],["2025-01-02",16816.33,16816.33,16816.33,16816.33,0],["2025-01-03",16984.49,16984.49,16816.33,16816.33,1200],["2025-01-06",16816.33,16816.33,16816.33,16816.33,0],["2025-01-07",16648.16,16648.16,16648.16,16648.16,100],["2025-01-08",16648.16,16648.16,16648.16,16648.16,100],["2025-01-09",16648.16,16648.16,16648.16,16648.16,0],["2025-01-10",16648.16,16648.16,16648.16,16648.16,0],["2025-01-13",16648.16,16648.16,16648.16,16648.16,0],["2025-01-14",16648.16,16648.16,16648.16,16648.16,0],["2025-01-15",16648.16,16648.16,16648.16,16648.16,0],["2025-01-16",16648.16,16648.16,16648.16,16648.16,0],["2025-01-17",16648.16,16900.41,16648.16,16900.41,600],["2025-01-20",16900.41,16900.41,16900.41,16900.41,0],["2025-01-21",16900.41,16900.41,16900.41,16900.41,0],["2025-01-22",16900.41,16900.41,16900.41,16900.41,0],["2025-01-23",16900.41,16900.41,16900.41,16900.41,0],["2025-01-24",17068.57,17068.57,17068.57,17068.57,1300],["2025-02-03",17068.57,17068.57,17068.57,17068.57,1300],["2025-02-04",17068.57,17068.57,17068.57,17068.57,100],["2025-02-05",17068.57,17068.57,17068.57,17068.57,1000],["2025-02-06",17068.57,17068.57,16900.41,16900.41,3200],["2025-02-07",17488.98,17488.98,17488.98,17488.98,100],["2025-02-10",17068.57,17236.73,17068.57,17236.73,2800],["2025-02-11",17488.98,17488.98,17488.98,17488.98,1000],["2025-02-12",17488.98,17488.98,17488.98,17488.98,200],["2025-02-13",19170.61,19170.61,18497.96,18497.96,300],["2025-02-14",18329.8,18329.8,18077.55,18077.55,3300],["2025-02-17",18077.55,18077.55,18077.55,18077.55,0],["2025-02-18",18077.55,18077.55,18077.55,18077.55,0],["2025-02-19",18077.55,18329.8,18077.55,18329.8,700],["2025-02-20",18413.88,18413.88,18413.88,18413.88,100],["2025-02-21",18413.88,18413.88,18413.88,18413.88,500],["2025-02-24",18077.55,18077.55,18077.55,18077.55,100],["2025-02-25",18077.55,18077.55,17825.31,17825.31,200],["2025-02-26",17825.31,17825.31,17825.31,17825.31,100],["2025-02-27",17909.39,17909.39,17909.39,17909.39,400],["2025-02-28",18077.55,18077.55,18077.55,18077.55,3500],["2025-03-03",18077.55,18077.55,18077.55,18077.55,100],["2025-03-04",18077.55,18077.55,18077.55,18077.55,0],["2025-03-05",17152.65,17741.22,17152.65,17741.22,300],["2025-03-06",17573.06,17573.06,17573.06,17573.06,2200],["2025-03-07",17488.98,17488.98,17488.98,17488.98,100],["2025-03-10",17488.98,17488.98,17488.98,17488.98,0],["2025-03-11",17488.98,17488.98,17488.98,17488.98,1700],["2025-03-12",18497.96,19170.61,18497.96,19170.61,8200],["2025-03-13",19170.61,19170.61,19170.61,19170.61,0],["2025-03-14",18077.55,18077.55,18077.55,18077.55,2200],["2025-03-17",18582.04,18582.04,18161.63,18161.63,1200],["2025-03-18",18161.63,18161.63,18161.63,18161.63,200],["2025-03-19",18161.63,18161.63,18077.55,18161.63,500],["2025-03-20",18161.63,18161.63,18161.63,18161.63,0],["2025-03-21",18077.55,18077.55,18077.55,18077.55,2500],["2025-03-24",18077.55,18077.55,18077.55,18077.55,500],["2025-03-25",18077.55,18077.55,18077.55,18077.55,200],["2025-03-26",18077.55,18077.55,18077.55,18077.55,0],["2025-03-27",18077.55,18077.55,18077.55,18077.55,0],["2025-03-28",18161.63,18161.63,18077.55,18077.55,300],["2025-03-31",18077.55,18077.55,18077.55,18077.55,2100],["2025-04-01",18077.55,18077.55,18077.55,18077.55,0],["2025-04-02",18077.55,18077.55,18077.55,18077.55,0],["2025-04-03",18077.55,18077.55,16816.33,17236.73,2700],["2025-04-04",15639.18,17657.14,15639.18,17657.14,300],["2025-04-08",17657.14,17657.14,17657.14,17657.14,0],["2025-04-09",17657.14,17657.14,17657.14,17657.14,0],["2025-04-10",17657.14,18582.04,17657.14,18582.04,300],["2025-04-11",18582.04,18582.04,18582.04,18582.04,0],["2025-04-14",18582.04,18582.04,18582.04,18582.04,0],["2025-04-15",16900.41,18161.63,16900.41,18161.63,300],["2025-04-16",16816.33,16816.33,16395.92,16480.0,600],["2025-04-17",16732.24,16984.49,16732.24,16984.49,200],["2025-04-18",16984.49,16984.49,16984.49,16984.49,0],["2025-04-21",16984.49,16984.49,16984.49,16984.49,0],["2025-04-22",17068.57,17068.57,17068.57,17068.57,100],["2025-04-23",17068.57,17068.57,17068.57,17068.57,0],["2025-04-24",18245.71,18413.88,18245.71,18413.88,400],["2025-04-25",18413.88,18582.04,18413.88,18582.04,600],["2025-04-28",18582.04,18582.04,18582.04,18582.04,200],["2025-04-29",17741.22,17741.22,17741.22,17741.22,100],["2025-05-05",17993.47,17993.47,17993.47,17993.47,100],["2025-05-06",18077.55,18077.55,18077.55,18077.55,1000],["2025-05-07",18077.55,18245.71,17236.73,18245.71,2600],["2025-05-08",18329.8,18497.96,18077.55,18077.55,3300],["2025-05-09",18077.55,18497.96,18077.55,18329.8,1700],["2025-05-12",18329.8,18329.8,18077.55,18329.8,1500],["2025-05-13",18497.96,18582.04,18413.88,18497.96,1400],["2025-05-14",18582.04,18750.2,18582.04,18666.12,900],["2025-05-15",18497.96,18497.96,18161.63,18161.63,200],["2025-05-16",18161.63,18161.63,18161.63,18161.63,0],["2025-05-19",18834.29,18918.37,18245.71,18245.71,3700],["2025-05-20",18329.8,18918.37,18161.63,18918.37,1800],["2025-05-21",18918.37,18918.37,18497.96,18497.96,2700],["2025-05-22",19086.53,19591.02,18497.96,18497.96,2100],["2025-05-23",19170.61,19170.61,19002.45,19002.45,1500],["2025-05-26",18834.29,19002.45,18834.29,18834.29,2300],["2025-05-27",19748.57,19748.57,19657.14,19657.14,2800],["2025-05-28",18285.71,18468.57,18285.71,18468.57,1500],["2025-05-29",18377.14,18377.14,17371.43,18285.71,2900],["2025-05-30",18194.29,18194.29,18194.29,18194.29,100],["2025-06-02",18194.29,18194.29,18194.29,18194.29,1500],["2025-06-03",18194.29,18468.57,18194.29,18468.57,15300],["2025-06-04",18468.57,18468.57,18468.57,18468.57,0],["2025-06-05",18285.71,18285.71,18194.29,18194.29,600],["2025-06-06",18194.29,18194.29,18194.29,18194.29,0],["2025-06-09",18194.29,18194.29,18194.29,18194.29,0],["2025-06-10",18194.29,18194.29,18194.29,18194.29,100],["2025-06-11",18194.29,18194.29,18194.29,18194.29,0],["2025-06-12",18102.86,18102.86,18011.43,18011.43,1900],["2025-06-13",18011.43,18194.29,18011.43,18194.29,1500],["2025-06-16",18194.29,18194.29,18194.29,18194.29,0],["2025-06-17",18194.29,18194.29,18194.29,18194.29,0],["2025-06-18",18194.29,18194.29,18194.29,18194.29,0],["2025-06-19",18194.29,18651.43,18194.29,18651.43,800],["2025-06-20",18651.43,18651.43,18651.43,18651.43,0],["2025-06-23",18651.43,18651.43,18651.43,18651.43,0],["2025-06-24",18651.43,18651.43,18651.43,18651.43,0],["2025-06-25",18651.43,18651.43,18651.43,18651.43,900],["2025-06-26",18560.0,18560.0,18560.0,18560.0,200],["2025-06-27",18560.0,18560.0,18560.0,18560.0,200],["2025-06-30",18560.0,18560.0,18560.0,18560.0,0],["2025-07-01",18560.0,18560.0,18560.0,18560.0,0],["2025-07-02",18560.0,18560.0,18560.0,18560.0,0],["2025-07-03",18560.0,18560.0,18560.0,18560.0,0],["2025-07-04",18560.0,18560.0,18560.0,18560.0,0],["2025-07-07",18468.57,18560.0,18468.57,18468.57,700],["2025-07-08",18468.57,18468.57,18468.57,18468.57,700],["2025-07-09",18377.14,18377.14,18377.14,18377.14,900],["2025-07-10",18377.14,18377.14,18377.14,18377.14,0],["2025-07-11",18651.43,18651.43,18651.43,18651.43,600],["2025-07-14",18651.43,18651.43,18651.43,18651.43,0],["2025-07-15",18651.43,18651.43,18651.43,18651.43,0],["2025-07-16",18560.0,18560.0,18560.0,18560.0,100],["2025-07-17",18560.0,18560.0,18560.0,18560.0,0],["2025-07-18",18560.0,18560.0,18377.14,18377.14,1100],["2025-07-21",18377.14,18377.14,18377.14,18377.14,0],["2025-07-22",18377.14,18377.14,18377.14,18377.14,100],["2025-07-23",18377.14,18560.0,18377.14,18560.0,3400],["2025-07-24",18651.43,18651.43,18651.43,18651.43,400],["2025-07-25",18651.43,18651.43,18651.43,18651.43,100],["2025-07-28",18651.43,18651.43,18651.43,18651.43,1600],["2025-07-29",18651.43,19200.0,18651.43,19200.0,2400],["2025-07-30",18468.57,19200.0,18011.43,19200.0,10100],["2025-07-31",19200.0,19200.0,19200.0,19200.0,0],["2025-08-01",19200.0,19200.0,19200.0,19200.0,0],["2025-08-04",18285.71,18285.71,18285.71,18285.71,100],["2025-08-05",18285.71,18285.71,18285.71,18285.71,0],["2025-08-06",18742.86,18742.86,18742.86,18742.86,700],["2025-08-07",18742.86,18742.86,18377.14,18377.14,1600],["2025-08-08",18742.86,18742.86,18651.43,18651.43,500],["2025-08-11",18651.43,18742.86,18651.43,18742.86,1900],["2025-08-12",18468.57,18925.71,18468.57,18925.71,4200],["2025-08-13",18834.29,18834.29,18834.29,18834.29,100],["2025-08-14",18834.29,18834.29,18834.29,18834.29,7200],["2025-08-15",18651.43,18651.43,18285.71,18285.71,3600],["2025-08-18",18285.71,18285.71,18285.71,18285.71,0],["2025-08-19",18377.14,18377.14,18377.14,18377.14,100],["2025-08-20",18377.14,18377.14,18377.14,18377.14,0],["2025-08-21",18377.14,18377.14,18377.14,18377.14,0],["2025-08-22",18377.14,18377.14,18377.14,18377.14,0],["2025-08-25",18742.86,18742.86,18742.86,18742.86,100],["2025-08-26",19474.29,19474.29,19474.29,19474.29,100],["2025-08-27",19474.29,19474.29,19474.29,19474.29,0],["2025-08-28",19474.29,19474.29,19474.29,19474.29,0],["2025-08-29",19474.29,19474.29,19474.29,19474.29,0],["2025-09-03",19474.29,19474.29,19474.29,19474.29,100],["2025-09-04",19474.29,19474.29,19474.29,19474.29,1200],["2025-09-05",19657.14,21028.57,19657.14,19657.14,500],["2025-09-08",19657.14,19657.14,19657.14,19657.14,0],["2025-09-09",19657.14,19657.14,19657.14,19657.14,0],["2025-09-10",19931.43,21577.14,19200.0,21577.14,3300],["2025-09-11",23680.0,23680.0,23680.0,23680.0,100],["2025-09-12",23680.0,23680.0,23680.0,23680.0,0],["2025-09-15",21485.71,21485.71,21485.71,21485.71,500],["2025-09-16",21485.71,21485.71,21485.71,21485.71,0],["2025-09-17",21485.71,21485.71,21485.71,21485.71,0],["2025-09-18",21485.71,21485.71,21485.71,21485.71,0],["2025-09-19",21485.71,21485.71,21485.71,21485.71,0],["2025-09-22",21394.29,21394.29,21394.29,21394.29,1000],["2025-09-23",19657.14,19657.14,19657.14,19657.14,100],["2025-09-24",19657.14,19657.14,19657.14,19657.14,0],["2025-09-25",19657.14,19657.14,19657.14,19657.14,0],["2025-09-26",19657.14,19657.14,19657.14,19657.14,0],["2025-09-29",19657.14,19657.14,19657.14,19657.14,0],["2025-09-30",18285.71,18285.71,17920.0,17920.0,1000],["2025-10-01",17920.0,17920.0,17920.0,17920.0,0],["2025-10-02",17920.0,17920.0,17920.0,17920.0,0],["2025-10-03",18560.0,18560.0,17920.0,17920.0,2900],["2025-10-06",16182.86,18102.86,16182.86,18102.86,200],["2025-10-07",17920.0,17920.0,17920.0,17920.0,500],["2025-10-08",18011.43,18011.43,17920.0,17920.0,3400],["2025-10-09",19200.0,19200.0,19200.0,19200.0,100],["2025-10-10",19200.0,19200.0,19200.0,19200.0,0],["2025-10-13",18011.43,19108.57,18011.43,19108.57,400],["2025-10-14",18468.57,18468.57,18468.57,18468.57,1200],["2025-10-15",18468.57,18468.57,18468.57,18468.57,0],["2025-10-16",18468.57,18468.57,18468.57,18468.57,0],["2025-10-17",18468.57,18468.57,18468.57,18468.57,0],["2025-10-20",18102.86,18102.86,18011.43,18011.43,2300],["2025-10-21",18011.43,18011.43,18011.43,18011.43,0],["2025-10-22",18651.43,18651.43,18651.43,18651.43,100],["2025-10-23",18651.43,18651.43,18651.43,18651.43,0],["2025-10-24",18651.43,18651.43,18651.43,18651.43,0],["2025-10-27",18651.43,18651.43,18651.43,18651.43,0],["2025-10-28",18651.43,18651.43,18651.43,18651.43,0],["2025-10-29",18651.43,18651.43,18651.43,18651.43,300],["2025-10-30",18651.43,18651.43,18651.43,18651.43,0],["2025-10-31",17828.57,17828.57,17828.57,17828.57,300],["2025-11-03",18651.43,18651.43,18651.43,18651.43,100],["2025-11-04",18651.43,18651.43,18651.43,18651.43,500],["2025-11-05",18742.86,18742.86,18651.43,18651.43,1100],["2025-11-06",18651.43,18651.43,18651.43,18651.43,0],["2025-11-07",18651.43,18651.43,18651.43,18651.43,0],["2025-11-10",17828.57,17828.57,17828.57,17828.57,1100],["2025-11-11",18742.86,18742.86,18742.86,18742.86,100],["2025-11-12",18742.86,18742.86,18742.86,18742.86,0],["2025-11-13",18742.86,18742.86,18742.86,18742.86,0],["2025-11-14",18742.86,18742.86,18742.86,18742.86,0],["2025-11-17",18468.57,18468.57,18468.57,18468.57,700],["2025-11-18",18468.57,18468.57,18468.57,18468.57,0],["2025-11-19",18468.57,18468.57,18468.57,18468.57,0],["2025-11-20",18468.57,18468.57,18468.57,18468.57,100],["2025-11-21",18468.57,18468.57,18468.57,18468.57,0],["2025-11-24",18468.57,18468.57,18468.57,18468.57,800],["2025-11-25",18468.57,18468.57,18468.57,18468.57,0],["2025-11-26",18468.57,18468.57,18468.57,18468.57,0],["2025-11-27",18742.86,18742.86,18742.86,18742.86,100],["2025-11-28",18742.86,18742.86,18742.86,18742.86,500],["2025-12-01",18742.86,18742.86,18742.86,18742.86,0],["2025-12-02",18742.86,18742.86,18742.86,18742.86,0],["2025-12-03",18742.86,18742.86,18742.86,18742.86,0],["2025-12-04",17737.14,18742.86,17737.14,18742.86,200],["2025-12-05",18742.86,18742.86,18742.86,18742.86,0],["2025-12-08",18742.86,18742.86,18742.86,18742.86,0],["2025-12-09",18742.86,18742.86,18742.86,18742.86,0],["2025-12-10",18742.86,18742.86,18742.86,18742.86,1000],["2025-12-11",18742.86,18742.86,18742.86,18742.86,0],["2025-12-12",18742.86,18742.86,18742.86,18742.86,0],["2025-12-15",18742.86,18742.86,18742.86,18742.86,0],["2025-12-16",17737.14,17737.14,17737.14,17737.14,100],["2025-12-17",18011.43,18651.43,18011.43,18651.43,200],["2025-12-18",17737.14,17737.14,17737.14,17737.14,400],["2025-12-19",18742.86,18742.86,18742.86,18742.86,100],["2025-12-22",18011.43,18285.71,18011.43,18285.71,400],["2025-12-23",18560.0,18742.86,18285.71,18285.71,900],["2025-12-24",18285.71,18285.71,18285.71,18285.71,0],["2025-12-25",18285.71,18285.71,18285.71,18285.71,0],["2025-12-26",18285.71,18285.71,18285.71,18285.71,0],["2025-12-29",18285.71,18285.71,18285.71,18285.71,0],["2025-12-30",18285.71,18285.71,18285.71,18285.71,0],["2025-12-31",19200.0,19200.0,19200.0,19200.0,100],["2026-01-05",19200.0,19200.0,19200.0,19200.0,0],["2026-01-06",19200.0,19200.0,19200.0,19200.0,0],["2026-01-07",17737.14,17737.14,17737.14,17737.14,700],["2026-01-08",19200.0,19200.0,19200.0,19200.0,400],["2026-01-09",19200.0,19200.0,19200.0,19200.0,0],["2026-01-12",19200.0,19200.0,19200.0,19200.0,0],["2026-01-13",19200.0,19200.0,19200.0,19200.0,0],["2026-01-14",19200.0,19200.0,19200.0,19200.0,0],["2026-01-15",19200.0,19200.0,19200.0,19200.0,0],["2026-01-16",19200.0,19200.0,19200.0,19200.0,0],["2026-01-19",19200.0,19200.0,19200.0,19200.0,0],["2026-01-20",18011.43,18011.43,18011.43,18011.43,1900],["2026-01-21",19017.14,19017.14,19017.14,19017.14,100],["2026-01-22",19017.14,19017.14,19017.14,19017.14,0],["2026-01-23",18102.86,19017.14,18102.86,19017.14,1000],["2026-01-26",19017.14,19017.14,19017.14,19017.14,0],["2026-01-27",19017.14,19017.14,19017.14,19017.14,0],["2026-01-28",19017.14,19017.14,19017.14,19017.14,0],["2026-01-29",19017.14,19017.14,19017.14,19017.14,0],["2026-01-30",19017.14,19017.14,19017.14,19017.14,0],["2026-02-02",19017.14,19017.14,19017.14,19017.14,0],["2026-02-03",18468.57,18468.57,18468.57,18468.57,1000],["2026-02-04",18468.57,18468.57,18468.57,18468.57,1000],["2026-02-05",18468.57,18468.57,18468.57,18468.57,0],["2026-02-06",18468.57,18468.57,18468.57,18468.57,0],["2026-02-09",18468.57,18468.57,18468.57,18468.57,0],["2026-02-10",18468.57,18468.57,18468.57,18468.57,0],["2026-02-11",20297.14,20297.14,20297.14,20297.14,100],["2026-02-12",21760.0,21760.0,21760.0,21760.0,100],["2026-02-13",19657.14,21028.57,19657.14,21028.57,500],["2026-02-23",21851.43,23131.43,18925.71,18925.71,3000],["2026-02-24",18925.71,18925.71,18925.71,18925.71,0],["2026-02-25",18925.71,18925.71,18925.71,18925.71,2400],["2026-02-26",18925.71,18925.71,18925.71,18925.71,0],["2026-02-27",19200.0,19200.0,19200.0,19200.0,100],["2026-03-02",19200.0,19200.0,19200.0,19200.0,0],["2026-03-03",19200.0,19200.0,18742.86,18742.86,1600],["2026-03-04",18285.71,18285.71,18285.71,18285.71,100],["2026-03-05",18285.71,18285.71,18285.71,18285.71,0],["2026-03-06",18285.71,18285.71,18285.71,18285.71,0],["2026-03-09",18285.71,18285.71,18285.71,18285.71,2100],["2026-03-10",18285.71,18285.71,18285.71,18285.71,0],["2026-03-11",18285.71,18285.71,18285.71,18285.71,400],["2026-03-12",20114.29,20114.29,20114.29,20114.29,100],["2026-03-13",20114.29,20114.29,20114.29,20114.29,0],["2026-03-16",20114.29,20114.29,20114.29,20114.29,0],["2026-03-17",20114.29,20114.29,20114.29,20114.29,0],["2026-03-18",20114.29,20114.29,20114.29,20114.29,0],["2026-03-19",20114.29,20114.29,20114.29,20114.29,0],["2026-03-20",20114.29,20114.29,20114.29,20114.29,0],["2026-03-23",20114.29,20114.29,20114.29,20114.29,0],["2026-03-24",20114.29,20114.29,20114.29,20114.29,0],["2026-03-25",20114.29,20114.29,20114.29,20114.29,0],["2026-03-26",19657.14,20114.29,18102.86,20114.29,18600],["2026-03-27",20114.29,20114.29,20114.29,20114.29,0],["2026-03-30",20114.29,20114.29,20114.29,20114.29,0],["2026-03-31",20114.29,20114.29,20114.29,20114.29,3100],["2026-04-01",20114.29,20114.29,20114.29,20114.29,0],["2026-04-02",20114.29,20114.29,20114.29,20114.29,0],["2026-04-03",20114.29,20114.29,20114.29,20114.29,0],["2026-04-06",20114.29,20114.29,20114.29,20114.29,0],["2026-04-07",20114.29,20114.29,20114.29,20114.29,0],["2026-04-08",19931.43,19931.43,19931.43,19931.43,100],["2026-04-09",19931.43,19931.43,19931.43,19931.43,0],["2026-04-10",19931.43,19931.43,19931.43,19931.43,0],["2026-04-13",19931.43,19931.43,19931.43,19931.43,0],["2026-04-14",19931.43,19931.43,19931.43,19931.43,0],["2026-04-15",19931.43,19931.43,19931.43,19931.43,0],["2026-04-16",20114.29,20114.29,20114.29,20114.29,10000],["2026-04-17",19931.43,19931.43,19931.43,19931.43,17000],["2026-04-20",19931.43,19931.43,19931.43,19931.43,0],["2026-04-21",19657.14,19657.14,19657.14,19657.14,100],["2026-04-22",19200.0,19200.0,19200.0,19200.0,100],["2026-04-23",19200.0,19200.0,19200.0,19200.0,0],["2026-04-24",19200.0,19200.0,19200.0,19200.0,0],["2026-04-28",19200.0,19200.0,19200.0,19200.0,400],["2026-04-29",19200.0,19200.0,19200.0,19200.0,0],["2026-05-04",19200.0,19200.0,19200.0,19200.0,0],["2026-05-05",19200.0,19200.0,19200.0,19200.0,0],["2026-05-06",17280.0,20114.29,17280.0,20114.29,400],["2026-05-07",20114.29,20114.29,20114.29,20114.29,0],["2026-05-08",20114.29,20114.29,20114.29,20114.29,100],["2026-05-11",18651.43,18651.43,18651.43,18651.43,300],["2026-05-12",18651.43,18651.43,18651.43,18651.43,0],["2026-05-13",18651.43,18651.43,18651.43,18651.43,0],["2026-05-14",18651.43,18651.43,18651.43,18651.43,0],["2026-05-15",18651.43,18651.43,18651.43,18651.43,500],["2026-05-18",19200.0,19200.0,19200.0,19200.0,300],["2026-05-19",19200.0,19200.0,19200.0,19200.0,0],["2026-05-20",19200.0,19200.0,19200.0,19200.0,0],["2026-05-21",19200.0,19200.0,19200.0,19200.0,0],["2026-05-22",19200.0,19200.0,19200.0,19200.0,0],["2026-05-25",19200.0,19200.0,19200.0,19200.0,100],["2026-05-26",19200.0,19200.0,19200.0,19200.0,0],["2026-05-27",18377.14,18377.14,18377.14,18377.14,100],["2026-05-28",18377.14,18377.14,18377.14,18377.14,0],["2026-05-29",18377.14,18377.14,18377.14,18377.14,0],["2026-06-01",18377.14,18377.14,18377.14,18377.14,0],["2026-06-02",18377.14,18377.14,18377.14,18377.14,0],["2026-06-03",18377.14,18377.14,18377.14,18377.14,0],["2026-06-04",18377.14,18377.14,18377.14,18377.14,0],["2026-06-05",18377.14,18377.14,18377.14,18377.14,0],["2026-06-08",18377.14,18377.14,18377.14,18377.14,0],["2026-06-09",18377.14,18377.14,18377.14,18377.14,0],["2026-06-10",18742.86,18742.86,18742.86,18742.86,1000],["2026-06-11",18742.86,18742.86,18742.86,18742.86,0],["2026-06-12",18742.86,18742.86,18742.86,18742.86,0],["2026-06-15",18742.86,18742.86,18742.86,18742.86,0],["2026-06-16",18742.86,18742.86,18742.86,18742.86,0],["2026-06-17",18742.86,18742.86,18742.86,18742.86,0],["2026-06-18",18742.86,18742.86,18742.86,18742.86,0],["2026-06-19",18742.86,18742.86,18742.86,18742.86,0],["2026-06-22",18742.86,18742.86,18742.86,18742.86,600],["2026-06-23",19657.14,19657.14,19657.14,19657.14,500],["2026-06-24",18742.86,18742.86,18742.86,18742.86,2500],["2026-06-25",18742.86,18742.86,18560.0,18560.0,1200],["2026-06-26",19200.0,19200.0,19200.0,19200.0,1300],["2026-06-29",19200.0,19200.0,19000.0,19000.0,1500],["2026-06-30",19000.0,19000.0,19000.0,19000.0,0],["2026-07-01",19000.0,19000.0,19000.0,19000.0,0],["2026-07-02",19000.0,19000.0,19000.0,19000.0,0],["2026-07-03",17200.0,19000.0,17200.0,19000.0,1100],["2026-07-06",19000.0,19000.0,19000.0,19000.0,0],["2026-07-07",19000.0,19000.0,19000.0,19000.0,0],["2026-07-08",19000.0,19000.0,19000.0,19000.0,0],["2026-07-09",19000.0,19000.0,19000.0,19000.0,0],["2026-07-10",19000.0,19000.0,19000.0,19000.0,0],["2026-07-13",18000.0,18000.0,18000.0,18000.0,100],["2026-07-14",18000.0,18000.0,18000.0,18000.0,0],["2026-07-15",19000.0,19000.0,18500.0,18500.0,300],["2026-07-16",18500.0,18500.0,18500.0,18500.0,0],["2026-07-17",18500.0,18500.0,18500.0,18500.0,0],["2026-07-20",19000.0,19000.0,19000.0,19000.0,200],["2026-07-21",19000.0,19000.0,17900.0,17900.0,1000],["2026-07-22",17900.0,17900.0,17900.0,17900.0,100],["2026-07-23",17900.0,17900.0,17900.0,17900.0,500],["2026-07-24",18400.0,18400.0,18400.0,18400.0,1800],["2026-07-27",18400.0,18400.0,18400.0,18400.0,0],["2026-07-28",18400.0,18400.0,18400.0,18400.0,0],["2026-07-29",18400.0,18400.0,18400.0,18400.0,0],["2026-07-30",18400.0,18400.0,18400.0,18400.0,0],["2026-07-31",18400.0,18400.0,18400.0,18400.0,0],["2026-08-03",18400.0,18400.0,18400.0,18400.0,0],["2026-08-04",18400.0,18400.0,18400.0,18400.0,0],["2026-08-05",18400.0,18400.0,18400.0,18400.0,0],["2026-08-06",18400.0,18400.0,18400.0,18400.0,0],["2026-08-07",18500.0,18500.0,18500.0,18500.0,100],["2026-08-10",18500.0,18500.0,18500.0,18500.0,0],["2026-08-11",18500.0,18500.0,18500.0,18500.0,0],["2026-08-12",17000.0,17000.0,17000.0,17000.0,200],["2026-08-13",17000.0,17000.0,17000.0,17000.0,0],["2026-08-14",17000.0,17000.0,17000.0,17000.0,0],["2026-08-17",18000.0,18000.0,18000.0,18000.0,200],["2026-08-18",19000.0,19000.0,19000.0,19000.0,100],["2026-08-19",19000.0,19000.0,19000.0,19000.0,0],["2026-08-20",19000.0,19000.0,19000.0,19000.0,0],["2026-08-21",19000.0,19000.0,19000.0,19000.0,0],["2026-08-24",19300.0,19300.0,19300.0,19300.0,100],["2026-08-25",19300.0,19300.0,19300.0,19300.0,0],["2026-08-26",19300.0,19300.0,19300.0,19300.0,0],["2026-08-27",19300.0,19300.0,19300.0,19300.0,0],["2026-08-28",19300.0,19300.0,19300.0,19300.0,0],["2026-09-03",19300.0,19300.0,19300.0,19300.0,0],["2026-09-04",19300.0,19300.0,19300.0,19300.0,0],["2026-09-07",19300.0,19300.0,19300.0,19300.0,0],["2026-09-08",19300.0,19300.0,19300.0,19300.0,0],["2026-09-09",19300.0,19300.0,19300.0,19300.0,0],["2026-09-10",19300.0,19300.0,19300.0,19300.0,0],["2026-09-11",19300.0,19300.0,19300.0,19300.0,0],["2026-09-14",19300.0,19300.0,19300.0,19300.0,0],["2026-09-15",19300.0,19300.0,19300.0,19300.0,0],["2026-09-16",17600.0,19300.0,17600.0,19300.0,200],["2026-09-17",19300.0,19300.0,19300.0,19300.0,0],["2026-09-18",19300.0,19300.0,19300.0,19300.0,0],["2026-09-21",19300.0,19300.0,19300.0,19300.0,0],["2026-09-22",19300.0,19300.0,19300.0,19300.0,0],["2026-09-23",19300.0,19300.0,19300.0,19300.0,0],["2026-09-24",19300.0,19300.0,19300.0,19300.0,0],["2026-09-25",19300.0,19300.0,19300.0,19300.0,0],["2026-09-28",19300.0,19300.0,19300.0,19300.0,1000],["2026-09-29",19300.0,19300.0,19300.0,19300.0,0],["2026-09-30",19300.0,19300.0,19300.0,19300.0,0],["2026-10-01",19300.0,19300.0,19300.0,19300.0,0],["2026-10-02",19300.0,19300.0,19300.0,19300.0,0],["2026-10-05",19300.0,19300.0,19300.0,19300.0,0],["2026-10-06",19300.0,19300.0,19300.0,19300.0,0],["2026-10-07",19300.0,19300.0,19100.0,19100.0,1000],["2026-10-08",19100.0,19100.0,19100.0,19100.0,0],["2026-10-09",19100.0,19100.0,19100.0,19100.0,0],["2026-10-12",19100.0,19100.0,19100.0,19100.0,0]]}