{"sym":"VCM","index":false,"bars":[["2010-05-11",6631.79,6642.01,5517.97,5732.56,54200],["2010-05-12",5364.7,5466.88,5354.48,5354.48,21200],["2010-05-13",4996.83,5007.05,4996.83,4996.83,12400],["2010-05-14",4700.5,4720.93,4649.4,4659.62,54700],["2010-05-17",4700.5,4700.5,4342.85,4393.94,11000],["2010-05-18",4148.7,4659.62,4148.7,4659.62,10000],["2010-05-19",4925.3,4925.3,4608.53,4751.59,19500],["2010-05-20",4792.46,4955.96,4700.5,4955.96,32500],["2010-05-21",4598.31,4792.46,4434.82,4751.59,15100],["2010-05-24",4792.46,4792.46,4485.91,4496.13,23200],["2010-05-25",4598.31,4598.31,4434.82,4434.82,7600],["2010-05-26",4751.59,4751.59,4312.19,4342.85,8700],["2010-05-27",4445.03,4445.03,4342.85,4342.85,42100],["2010-05-28",4588.09,4649.4,4363.29,4588.09,35800],["2010-05-31",4904.87,4904.87,4547.22,4598.31,25300],["2010-06-01",4598.31,4649.4,4577.87,4639.19,18700],["2010-06-02",4496.13,4547.22,4312.19,4496.13,20800],["2010-06-03",4547.22,4547.22,4475.69,4496.13,45000],["2010-06-04",4393.94,4496.13,4393.94,4496.13,9900],["2010-06-07",4138.48,4404.16,4138.48,4393.94,24300],["2010-06-08",4393.94,4445.03,4373.5,4445.03,23000],["2010-06-09",4393.94,4700.5,4393.94,4700.5,142100],["2010-06-10",4598.31,4935.52,4598.31,4904.87,65600],["2010-06-11",4904.87,4904.87,4751.59,4751.59,30500],["2010-06-14",4802.68,4884.43,4741.37,4751.59,22900],["2010-06-15",4751.59,4751.59,4608.53,4700.5,130200],["2010-06-16",4751.59,4751.59,4690.28,4710.71,51700],["2010-06-17",4680.06,4731.15,4680.06,4700.5,35700],["2010-06-18",4710.71,4751.59,4680.06,4700.5,27900],["2010-06-21",4700.5,4700.5,4700.5,4700.5,12600],["2010-06-22",4700.5,4741.37,4557.44,4741.37,6300],["2010-06-23",4680.06,4700.5,4680.06,4680.06,37700],["2010-06-24",4690.28,4955.96,4690.28,4884.43,110000],["2010-06-25",5109.23,5109.23,4772.03,4802.68,53900],["2010-06-28",4853.77,4996.83,4853.77,4996.83,103800],["2010-06-29",4996.83,5109.23,4955.96,5007.05,68000],["2010-06-30",4904.87,4955.96,4853.77,4853.77,41400],["2010-07-01",4853.77,4853.77,4782.24,4802.68,48200],["2010-07-02",4853.77,4853.77,4772.03,4802.68,38700],["2010-07-05",4802.68,4853.77,4761.81,4792.46,56400],["2010-07-06",4802.68,4802.68,4700.5,4751.59,28600],["2010-07-07",4802.68,4802.68,4700.5,4700.5,42800],["2010-07-08",4741.37,4802.68,4731.15,4731.15,37000],["2010-07-09",4751.59,4751.59,4649.4,4700.5,13700],["2010-07-12",4700.5,4700.5,4700.5,4700.5,7000],["2010-07-13",4741.37,4772.03,4741.37,4772.03,7000],["2010-07-14",4741.37,4853.77,4741.37,4802.68,47700],["2010-07-15",4802.68,4802.68,4659.62,4659.62,25000],["2010-07-16",4751.59,4751.59,4751.59,4751.59,11500],["2010-07-19",4751.59,4751.59,4751.59,4751.59,7000],["2010-07-20",4904.87,4904.87,4904.87,4904.87,2000],["2010-07-21",4802.68,4802.68,4618.75,4782.24,15700],["2010-07-22",4792.46,4792.46,4598.31,4598.31,7000],["2010-07-23",4792.46,4955.96,4598.31,4598.31,22300],["2010-07-26",4792.46,4792.46,4751.59,4751.59,4000],["2010-07-27",4782.24,4782.24,4496.13,4547.22,30000],["2010-07-28",4506.35,4506.35,4342.85,4363.29,17900],["2010-07-29",4567.66,4567.66,4567.66,4567.66,1000],["2010-07-30",4301.98,4628.97,4301.98,4445.03,26800],["2010-08-02",4598.31,4598.31,4250.88,4342.85,12600],["2010-08-03",4598.31,4598.31,4291.76,4291.76,18100],["2010-08-04",4189.57,4373.5,4169.14,4169.14,22600],["2010-08-05",4189.57,4291.76,4087.39,4291.76,103900],["2010-08-06",4291.76,4342.85,4240.66,4281.54,38500],["2010-08-09",4240.66,4342.85,4107.82,4230.45,19400],["2010-08-10",4240.66,4301.98,4087.39,4107.82,32500],["2010-08-11",4322.41,4332.63,4087.39,4138.48,45900],["2010-08-12",4087.39,4087.39,3974.98,3995.42,9900],["2010-08-13",4169.14,4169.14,4036.3,4087.39,5400],["2010-08-16",4087.39,4240.66,4087.39,4138.48,14500],["2010-08-17",4138.48,4210.01,4087.39,4210.01,3300],["2010-08-18",4189.57,4189.57,3934.11,3934.11,16000],["2010-08-19",4138.48,4138.48,4138.48,4138.48,1000],["2010-08-20",4189.57,4189.57,3862.58,3862.58,2200],["2010-08-23",4087.39,4087.39,4087.39,4087.39,4000],["2010-08-24",4087.39,4087.39,4087.39,4087.39,0],["2010-08-25",4189.57,4189.57,3934.11,3974.98,5700],["2010-08-26",4189.57,4189.57,4189.57,4189.57,200],["2010-08-27",4189.57,4189.57,4189.57,4189.57,0],["2010-08-30",4036.3,4087.39,4005.64,4087.39,18100],["2010-08-31",3893.24,4056.73,3883.02,3893.24,18300],["2010-09-01",3985.2,3985.2,3934.11,3985.2,6400],["2010-09-06",4087.39,4138.48,3985.2,3985.2,9300],["2010-09-07",4087.39,4087.39,3883.02,3923.89,19500],["2010-09-08",3985.2,4036.3,3791.05,3801.27,23500],["2010-09-09",3780.83,3934.11,3780.83,3883.02,24600],["2010-09-10",3780.83,3883.02,3780.83,3780.83,29000],["2010-09-13",3831.93,3831.93,3566.25,3627.56,20000],["2010-09-14",3627.56,3627.56,3474.28,3525.37,26600],["2010-09-15",3525.37,3525.37,3412.97,3423.19,27300],["2010-09-16",3474.28,3474.28,3412.97,3474.28,15400],["2010-09-17",3474.28,3545.81,3474.28,3545.81,34900],["2010-09-20",3627.56,3627.56,3576.46,3576.46,17300],["2010-09-21",3576.46,3596.9,3525.37,3525.37,26800],["2010-09-22",3566.25,3576.46,3484.5,3556.03,14900],["2010-09-23",3515.15,3525.37,3484.5,3484.5,27700],["2010-09-24",3525.37,3525.37,3484.5,3525.37,19500],["2010-09-27",3525.37,3525.37,3525.37,3525.37,20600],["2010-09-28",3494.72,3545.81,3494.72,3525.37,8800],["2010-09-29",3566.25,3576.46,3525.37,3525.37,24700],["2010-09-30",3372.09,3423.19,3372.09,3423.19,6100],["2010-10-01",3423.19,3423.19,3423.19,3423.19,7600],["2010-10-04",3423.19,3474.28,3372.09,3372.09,28000],["2010-10-05",3433.41,3433.41,3351.66,3402.75,7500],["2010-10-06",3474.28,3474.28,3423.19,3474.28,14000],["2010-10-07",3423.19,3474.28,3423.19,3474.28,14000],["2010-10-08",3372.09,3382.31,3300.57,3300.57,66200],["2010-10-11",3116.63,3331.22,3116.63,3177.94,20600],["2010-10-12",2932.7,3024.67,2932.7,3014.45,18200],["2010-10-13",2810.08,3157.51,2769.21,2963.36,5600],["2010-10-14",2871.39,3157.51,2871.39,3157.51,19000],["2010-10-15",3177.94,3177.94,3177.94,3177.94,200],["2010-10-18",3392.53,3392.53,3075.76,3096.2,8500],["2010-10-19",3137.07,3147.29,3137.07,3147.29,2300],["2010-10-20",2963.36,3137.07,2963.36,2983.79,9200],["2010-10-21",2871.39,3004.23,2871.39,2994.01,6500],["2010-10-22",2779.42,3126.85,2779.42,3126.85,9700],["2010-10-25",2769.21,2850.95,2769.21,2850.95,53600],["2010-10-26",2912.26,3045.1,2912.26,3045.1,7700],["2010-10-27",2861.17,3106.41,2861.17,3106.41,6100],["2010-10-28",2963.36,3014.45,2942.92,3014.45,10900],["2010-10-29",2779.42,3014.45,2779.42,3014.45,1100],["2010-11-01",3198.38,3198.38,2963.36,2963.36,8300],["2010-11-02",2912.26,2912.26,2891.83,2891.83,15000],["2010-11-03",2963.36,2963.36,2963.36,2963.36,2000],["2010-11-04",3116.63,3116.63,3116.63,3116.63,2000],["2010-11-05",3116.63,3116.63,3116.63,3116.63,0],["2010-11-08",3065.54,3065.54,2912.26,2922.48,23700],["2010-11-09",3116.63,3116.63,2912.26,2912.26,11000],["2010-11-10",3065.54,3065.54,2953.14,2963.36,12800],["2010-11-11",3014.45,3014.45,2963.36,2963.36,6500],["2010-11-12",2963.36,2963.36,2810.08,2810.08,36700],["2010-11-15",2656.8,2769.21,2656.8,2758.99,43000],["2010-11-16",2830.52,2830.52,2605.71,2656.8,7500],["2010-11-17",2850.95,2850.95,2850.95,2850.95,3000],["2010-11-18",3014.45,3014.45,2687.46,2687.46,5000],["2010-11-19",3075.76,3075.76,3075.76,3075.76,100],["2010-11-22",3290.35,3290.35,3290.35,3290.35,100],["2010-11-23",3065.54,3065.54,3065.54,3065.54,13000],["2010-11-24",2850.95,2850.95,2850.95,2850.95,3000],["2010-11-25",2891.83,2891.83,2656.8,2881.61,23900],["2010-11-26",2810.08,2810.08,2667.02,2667.02,6000],["2010-11-29",2922.48,2922.48,2656.8,2850.95,11100],["2010-11-30",2656.8,2861.17,2636.37,2636.37,81800],["2010-12-01",2656.8,2656.8,2503.53,2605.71,8700],["2010-12-02",2554.62,2728.33,2554.62,2728.33,27800],["2010-12-03",2718.11,2728.33,2656.8,2728.33,21700],["2010-12-06",2758.99,2758.99,2585.27,2656.8,26600],["2010-12-07",2656.8,2687.46,2656.8,2656.8,4900],["2010-12-08",2656.8,2656.8,2554.62,2554.62,6600],["2010-12-09",2554.62,2554.62,2554.62,2554.62,1200],["2010-12-10",2554.62,2656.8,2554.62,2575.05,8300],["2010-12-13",2758.99,2769.21,2564.84,2564.84,37000],["2010-12-14",2575.05,2656.8,2544.4,2544.4,11900],["2010-12-15",2564.84,2564.84,2411.56,2472.87,13200],["2010-12-16",2452.43,2452.43,2391.12,2391.12,1300],["2010-12-17",2432.0,2554.62,2432.0,2554.62,12800],["2010-12-20",2544.4,2564.84,2472.87,2472.87,1000],["2010-12-21",2350.25,2585.27,2340.03,2340.03,1900],["2010-12-22",2401.34,2513.74,2401.34,2513.74,48200],["2010-12-23",2442.21,2656.8,2411.56,2656.8,47400],["2010-12-24",2626.15,2626.15,2615.93,2626.15,48300],["2010-12-27",2789.64,2799.86,2779.42,2799.86,39700],["2010-12-28",2994.01,2994.01,2810.08,2840.73,13300],["2010-12-29",2963.36,2963.36,2912.26,2912.26,1500],["2010-12-30",2758.99,2963.36,2738.55,2738.55,5000],["2010-12-31",2615.93,2748.77,2605.71,2605.71,2100],["2011-01-04",2656.8,2656.8,2646.58,2646.58,2500],["2011-01-05",2534.18,2626.15,2462.65,2462.65,2100],["2011-01-06",2503.53,2503.53,2452.43,2452.43,1300],["2011-01-07",2626.15,2626.15,2452.43,2452.43,1700],["2011-01-10",2452.43,2452.43,2370.68,2370.68,1500],["2011-01-11",2534.18,2534.18,2258.28,2299.16,800],["2011-01-12",2350.25,2462.65,2350.25,2462.65,1100],["2011-01-13",2493.31,2513.74,2493.31,2513.74,1700],["2011-01-14",2350.25,2544.4,2350.25,2503.53,400],["2011-01-17",2380.9,2380.9,2380.9,2380.9,700],["2011-01-18",2380.9,2544.4,2329.81,2544.4,2200],["2011-01-19",2380.9,2380.9,2380.9,2380.9,1900],["2011-01-20",2380.9,2452.43,2340.03,2340.03,2100],["2011-01-21",2544.4,2544.4,2380.9,2380.9,600],["2011-01-24",2248.06,2411.56,2248.06,2350.25,2300],["2011-01-25",2360.47,2452.43,2350.25,2452.43,1000],["2011-01-26",2248.06,2554.62,2248.06,2370.68,3300],["2011-01-27",2258.28,2544.4,2258.28,2380.9,3600],["2011-01-28",2380.9,2380.9,2380.9,2380.9,0],["2011-02-08",2544.4,2544.4,2503.53,2503.53,600],["2011-02-09",2554.62,2554.62,2554.62,2554.62,100],["2011-02-10",2513.74,2554.62,2513.74,2554.62,1500],["2011-02-11",2656.8,2677.24,2656.8,2677.24,200],["2011-02-14",2483.09,2483.09,2483.09,2483.09,500],["2011-02-15",2595.49,2595.49,2595.49,2595.49,200],["2011-02-16",2503.53,2503.53,2421.78,2421.78,2500],["2011-02-17",2605.71,2615.93,2605.71,2615.93,300],["2011-02-18",2432.0,2544.4,2432.0,2544.4,300],["2011-02-21",2350.25,2350.25,2350.25,2350.25,700],["2011-02-22",2513.74,2513.74,2513.74,2513.74,100],["2011-02-23",2513.74,2513.74,2513.74,2513.74,0],["2011-02-24",2687.46,2687.46,2340.03,2340.03,400],["2011-02-25",2432.0,2432.0,2432.0,2432.0,0],["2011-02-28",2534.18,2534.18,2350.25,2350.25,200],["2011-03-01",2442.21,2442.21,2442.21,2442.21,0],["2011-03-02",2278.72,2278.72,2278.72,2278.72,300],["2011-03-03",2125.44,2125.44,2125.44,2125.44,2700],["2011-03-04",1982.38,1982.38,1982.38,1982.38,2100],["2011-03-07",2115.22,2115.22,2115.22,2115.22,100],["2011-03-08",1972.16,1972.16,1972.16,1972.16,100],["2011-03-09",1839.32,1839.32,1839.32,1839.32,1000],["2011-03-10",1737.14,1880.2,1737.14,1880.2,1900],["2011-03-11",1900.64,1900.64,1747.36,1747.36,8000],["2011-03-14",1839.32,1839.32,1737.14,1737.14,2600],["2011-03-15",1757.58,1757.58,1757.58,1757.58,0],["2011-03-16",1665.61,1665.61,1645.17,1645.17,11500],["2011-03-17",1767.8,1767.8,1634.96,1634.96,29000],["2011-03-18",1583.86,1747.36,1583.86,1686.05,59200],["2011-03-21",1737.14,1788.23,1706.48,1737.14,28600],["2011-03-22",1737.14,1737.14,1726.92,1726.92,1500],["2011-03-23",1696.27,1757.58,1696.27,1737.14,7700],["2011-03-24",1737.14,1737.14,1675.83,1726.92,11500],["2011-03-25",1675.83,1757.58,1645.17,1645.17,9900],["2011-03-28",1665.61,1665.61,1655.39,1655.39,4700],["2011-03-29",1634.96,1634.96,1594.08,1594.08,6900],["2011-03-30",1502.12,1573.64,1502.12,1573.64,4500],["2011-03-31",1512.33,1634.96,1512.33,1634.96,1700],["2011-04-01",1645.17,1645.17,1645.17,1645.17,100],["2011-04-04",1737.14,1737.14,1542.99,1542.99,1600],["2011-04-05",1563.43,1624.74,1563.43,1583.86,4200],["2011-04-06",1583.86,1604.3,1583.86,1604.3,5300],["2011-04-07",1583.86,1583.86,1553.21,1553.21,19400],["2011-04-08",1532.77,1532.77,1491.9,1491.9,5900],["2011-04-13",1532.77,1532.77,1430.59,1430.59,12800],["2011-04-14",1481.68,1491.9,1481.68,1481.68,5900],["2011-04-15",1583.86,1583.86,1471.46,1471.46,8200],["2011-04-18",1430.59,1430.59,1410.15,1420.37,8100],["2011-04-19",1420.37,1430.59,1410.15,1430.59,8500],["2011-04-20",1420.37,1420.37,1399.93,1420.37,4100],["2011-04-21",1379.49,1399.93,1359.06,1359.06,15500],["2011-04-22",1461.24,1461.24,1328.4,1328.4,5900],["2011-04-25",1471.46,1471.46,1318.18,1318.18,6000],["2011-04-26",1430.59,1430.59,1369.27,1369.27,200],["2011-04-27",1348.84,1348.84,1318.18,1318.18,8800],["2011-04-28",1328.4,1328.4,1328.4,1328.4,0],["2011-04-29",1369.27,1369.27,1328.4,1328.4,7700],["2011-05-04",1348.84,1348.84,1348.84,1348.84,0],["2011-05-05",1328.4,1410.15,1328.4,1379.49,9900],["2011-05-06",1399.93,1461.24,1399.93,1461.24,9000],["2011-05-09",1430.59,1430.59,1420.37,1420.37,4300],["2011-05-10",1461.24,1461.24,1338.62,1338.62,11100],["2011-05-11",1430.59,1430.59,1369.27,1420.37,7900],["2011-05-12",1471.46,1471.46,1440.8,1471.46,44000],["2011-05-13",1481.68,1553.21,1399.93,1512.33,32500],["2011-05-16",1502.12,1502.12,1430.59,1451.02,26100],["2011-05-17",1461.24,1461.24,1369.27,1430.59,15200],["2011-05-18",1490.19,1490.19,1430.59,1430.59,1600],["2011-05-19",1382.9,1382.9,1359.06,1359.06,4400],["2011-05-20",1287.53,1287.53,1275.61,1275.61,6400],["2011-05-23",1216.0,1311.37,1204.08,1204.08,13200],["2011-05-24",1275.61,1275.61,1132.55,1132.55,14300],["2011-05-25",1061.02,1084.86,1061.02,1061.02,29800],["2011-05-26",1001.41,1144.47,1001.41,1144.47,3900],["2011-05-27",1180.23,1180.23,1168.31,1180.23,3100],["2011-05-30",1132.55,1132.55,1132.55,1132.55,1000],["2011-05-31",1120.63,1192.15,1108.7,1192.15,3200],["2011-06-01",1156.39,1168.31,1156.39,1168.31,4000],["2011-06-02",1156.39,1204.08,1156.39,1180.23,9000],["2011-06-03",1275.61,1275.61,1192.15,1192.15,3500],["2011-06-06",1192.15,1192.15,1180.23,1192.15,1400],["2011-06-07",1144.47,1192.15,1144.47,1192.15,11500],["2011-06-08",1239.84,1239.84,1192.15,1216.0,1000],["2011-06-09",1168.31,1168.31,1132.55,1132.55,8300],["2011-06-10",1192.15,1216.0,1192.15,1216.0,11700],["2011-06-13",1239.84,1287.53,1239.84,1287.53,600],["2011-06-14",1263.68,1287.53,1216.0,1216.0,13700],["2011-06-15",1216.0,1216.0,1156.39,1192.15,8400],["2011-06-16",1132.55,1204.08,1132.55,1204.08,12200],["2011-06-17",1192.15,1204.08,1144.47,1192.15,16600],["2011-06-20",1216.0,1216.0,1216.0,1216.0,20200],["2011-06-21",1239.84,1251.76,1239.84,1251.76,8100],["2011-06-22",1239.84,1251.76,1239.84,1239.84,9000],["2011-06-23",1204.08,1204.08,1168.31,1168.31,400],["2011-06-24",1192.15,1192.15,1192.15,1192.15,0],["2011-06-27",1216.0,1216.0,1216.0,1216.0,100],["2011-06-28",1216.0,1216.0,1216.0,1216.0,0],["2011-06-29",1216.0,1216.0,1216.0,1216.0,0],["2011-06-30",1192.15,1192.15,1132.55,1132.55,4900],["2011-07-01",1180.23,1180.23,1132.55,1132.55,2000],["2011-07-04",1144.47,1144.47,1144.47,1144.47,1400],["2011-07-05",1144.47,1168.31,1144.47,1168.31,200],["2011-07-06",1192.15,1192.15,1192.15,1192.15,100],["2011-07-07",1120.63,1192.15,1120.63,1192.15,2200],["2011-07-08",1132.55,1180.23,1132.55,1180.23,1200],["2011-07-11",1216.0,1216.0,1216.0,1216.0,100],["2011-07-12",1216.0,1216.0,1216.0,1216.0,0],["2011-07-13",1216.0,1216.0,1216.0,1216.0,0],["2011-07-14",1239.84,1239.84,1239.84,1239.84,200],["2011-07-15",1239.84,1239.84,1239.84,1239.84,0],["2011-07-18",1239.84,1239.84,1239.84,1239.84,0],["2011-07-19",1227.92,1227.92,1156.39,1156.39,1500],["2011-07-20",1192.15,1192.15,1192.15,1192.15,200],["2011-07-21",1204.08,1204.08,1204.08,1204.08,100],["2011-07-22",1204.08,1204.08,1204.08,1204.08,0],["2011-07-25",1204.08,1204.08,1204.08,1204.08,0],["2011-07-26",1132.55,1132.55,1120.63,1120.63,800],["2011-07-27",1168.31,1168.31,1168.31,1168.31,100],["2011-07-28",1168.31,1180.23,1096.78,1180.23,800],["2011-07-29",1180.23,1180.23,1180.23,1180.23,300],["2011-08-01",1204.08,1204.08,1132.55,1132.55,800],["2011-08-02",1168.31,1180.23,1096.78,1096.78,2000],["2011-08-03",1180.23,1180.23,1072.94,1072.94,7000],["2011-08-04",1120.63,1132.55,1120.63,1132.55,1100],["2011-08-05",1180.23,1180.23,1180.23,1180.23,100],["2011-08-08",1192.15,1192.15,1108.7,1108.7,1100],["2011-08-09",1049.1,1072.94,1049.1,1049.1,2600],["2011-08-10",1049.1,1049.1,1049.1,1049.1,0],["2011-08-11",1120.63,1120.63,1120.63,1120.63,100],["2011-08-12",1192.15,1192.15,1192.15,1192.15,100],["2011-08-15",1204.08,1204.08,1204.08,1204.08,100],["2011-08-16",1216.0,1216.0,1216.0,1216.0,100],["2011-08-17",1216.0,1239.84,1216.0,1239.84,3000],["2011-08-18",1227.92,1251.76,1227.92,1251.76,900],["2011-08-19",1239.84,1239.84,1239.84,1239.84,300],["2011-08-22",1168.31,1239.84,1156.39,1227.92,900],["2011-08-23",1168.31,1168.31,1132.55,1132.55,1500],["2011-08-24",1216.0,1216.0,1132.55,1132.55,200],["2011-08-25",1216.0,1216.0,1120.63,1120.63,600],["2011-08-26",1144.47,1180.23,1144.47,1180.23,5500],["2011-08-29",1192.15,1227.92,1156.39,1216.0,12300],["2011-08-30",1216.0,1251.76,1132.55,1227.92,8700],["2011-08-31",1239.84,1287.53,1204.08,1287.53,10100],["2011-09-01",1275.61,1311.37,1180.23,1311.37,5800],["2011-09-05",1227.92,1227.92,1216.0,1216.0,200],["2011-09-06",1227.92,1227.92,1180.23,1204.08,8200],["2011-09-07",1144.47,1275.61,1144.47,1275.61,5400],["2011-09-08",1275.61,1287.53,1239.84,1239.84,32600],["2011-09-09",1192.15,1251.76,1168.31,1251.76,10500],["2011-09-12",1275.61,1311.37,1263.68,1311.37,3800],["2011-09-13",1311.37,1359.06,1287.53,1311.37,1800],["2011-09-14",1382.9,1382.9,1239.84,1275.61,4300],["2011-09-15",1287.53,1347.13,1263.68,1275.61,2700],["2011-09-16",1323.29,1323.29,1251.76,1251.76,1000],["2011-09-19",1275.61,1335.21,1263.68,1335.21,10200],["2011-09-20",1239.84,1370.98,1239.84,1287.53,7600],["2011-09-21",1359.06,1359.06,1263.68,1287.53,11500],["2011-09-22",1311.37,1311.37,1299.45,1299.45,4800],["2011-09-23",1299.45,1299.45,1299.45,1299.45,800],["2011-09-26",1299.45,1299.45,1287.53,1287.53,3000],["2011-09-27",1299.45,1299.45,1287.53,1287.53,6000],["2011-09-28",1299.45,1299.45,1299.45,1299.45,7500],["2011-09-29",1263.68,1323.29,1263.68,1299.45,6100],["2011-09-30",1311.37,1335.21,1311.37,1323.29,47900],["2011-10-03",1347.13,1347.13,1299.45,1299.45,2000],["2011-10-04",1394.82,1394.82,1239.84,1263.68,8700],["2011-10-05",1192.15,1347.13,1192.15,1287.53,1100],["2011-10-06",1275.61,1299.45,1239.84,1299.45,10200],["2011-10-07",1335.21,1335.21,1227.92,1263.68,16300],["2011-10-10",1239.84,1239.84,1239.84,1239.84,0],["2011-10-11",1311.37,1323.29,1192.15,1323.29,3000],["2011-10-12",1335.21,1335.21,1299.45,1299.45,12600],["2011-10-13",1323.29,1323.29,1323.29,1323.29,2000],["2011-10-14",1287.53,1335.21,1287.53,1323.29,400],["2011-10-17",1335.21,1335.21,1299.45,1299.45,3600],["2011-10-18",1299.45,1311.37,1227.92,1311.37,6700],["2011-10-19",1311.37,1311.37,1239.84,1299.45,1200],["2011-10-20",1299.45,1299.45,1299.45,1299.45,100],["2011-10-21",1299.45,1299.45,1299.45,1299.45,1000],["2011-10-24",1299.45,1299.45,1299.45,1299.45,0],["2011-10-25",1299.45,1299.45,1275.61,1287.53,5700],["2011-10-26",1347.13,1347.13,1227.92,1227.92,1400],["2011-10-27",1323.29,1323.29,1323.29,1323.29,100],["2011-10-28",1382.9,1382.9,1299.45,1299.45,2000],["2011-10-31",1394.82,1394.82,1287.53,1287.53,1100],["2011-11-01",1275.61,1323.29,1263.68,1323.29,11000],["2011-11-02",1263.68,1275.61,1251.76,1275.61,11000],["2011-11-03",1311.37,1311.37,1311.37,1311.37,100],["2011-11-04",1347.13,1347.13,1347.13,1347.13,5900],["2011-11-07",1311.37,1394.82,1287.53,1394.82,4300],["2011-11-08",1347.13,1347.13,1299.45,1347.13,3700],["2011-11-09",1311.37,1359.06,1251.76,1359.06,3100],["2011-11-10",1299.45,1394.82,1299.45,1394.82,2500],["2011-11-11",1359.06,1359.06,1346.24,1346.24,1500],["2011-11-14",1435.98,1435.98,1410.34,1410.34,1000],["2011-11-15",1435.98,1435.98,1423.16,1423.16,200],["2011-11-16",1461.63,1461.63,1461.63,1461.63,100],["2011-11-17",1512.91,1512.91,1512.91,1512.91,100],["2011-11-18",1512.91,1512.91,1512.91,1512.91,0],["2011-11-21",1512.91,1512.91,1512.91,1512.91,0],["2011-11-22",1512.91,1512.91,1512.91,1512.91,0],["2011-11-23",1538.55,1602.66,1538.55,1602.66,200],["2011-11-24",1679.59,1679.59,1474.45,1474.45,1100],["2011-11-25",1423.16,1423.16,1423.16,1423.16,500],["2011-11-28",1346.24,1346.24,1333.41,1333.41,1700],["2011-11-29",1423.16,1423.16,1423.16,1423.16,100],["2011-11-30",1500.09,1500.09,1500.09,1500.09,100],["2011-12-01",1589.84,1589.84,1500.09,1500.09,300],["2011-12-02",1615.48,1615.48,1615.48,1615.48,100],["2011-12-05",1666.77,1666.77,1666.77,1666.77,100],["2011-12-06",1718.05,1718.05,1718.05,1718.05,100],["2011-12-07",1718.05,1718.05,1718.05,1718.05,0],["2011-12-08",1718.05,1718.05,1718.05,1718.05,0],["2011-12-09",1718.05,1718.05,1718.05,1718.05,0],["2011-12-12",1718.05,1718.05,1718.05,1718.05,0],["2011-12-13",1718.05,1718.05,1718.05,1718.05,0],["2011-12-14",1718.05,1718.05,1718.05,1718.05,0],["2011-12-15",1718.05,1718.05,1718.05,1718.05,0],["2011-12-16",1718.05,1718.05,1718.05,1718.05,0],["2011-12-19",1718.05,1718.05,1718.05,1718.05,0],["2011-12-20",1718.05,1718.05,1718.05,1718.05,0],["2011-12-21",1833.44,1833.44,1833.44,1833.44,100],["2011-12-22",1833.44,1833.44,1833.44,1833.44,0],["2011-12-23",1833.44,1833.44,1833.44,1833.44,0],["2011-12-26",1833.44,1833.44,1833.44,1833.44,0],["2011-12-27",1833.44,1833.44,1833.44,1833.44,0],["2011-12-28",1833.44,1833.44,1833.44,1833.44,0],["2011-12-29",1833.44,1833.44,1833.44,1833.44,0],["2011-12-30",1833.44,1833.44,1833.44,1833.44,0],["2012-01-03",1833.44,1833.44,1833.44,1833.44,0],["2012-01-04",1833.44,1833.44,1833.44,1833.44,0],["2012-01-05",1833.44,1833.44,1833.44,1833.44,0],["2012-01-06",1833.44,1833.44,1833.44,1833.44,0],["2012-01-09",1833.44,1833.44,1833.44,1833.44,0],["2012-01-10",1961.66,1961.66,1961.66,1961.66,100],["2012-01-11",1961.66,1961.66,1961.66,1961.66,0],["2012-01-12",1961.66,1961.66,1961.66,1961.66,0],["2012-01-13",1961.66,1961.66,1961.66,1961.66,0],["2012-01-16",1961.66,1961.66,1961.66,1961.66,0],["2012-01-17",1961.66,1961.66,1961.66,1961.66,0],["2012-01-18",1833.44,1833.44,1833.44,1833.44,100],["2012-01-19",1833.44,1833.44,1833.44,1833.44,0],["2012-01-20",1705.23,1705.23,1705.23,1705.23,100],["2012-01-30",1589.84,1589.84,1589.84,1589.84,100],["2012-01-31",1487.27,1487.27,1487.27,1487.27,100],["2012-02-01",1384.7,1384.7,1384.7,1384.7,100],["2012-02-02",1410.34,1410.34,1294.95,1294.95,4400],["2012-02-03",1384.7,1384.7,1384.7,1384.7,100],["2012-02-06",1384.7,1384.7,1384.7,1384.7,0],["2012-02-07",1294.95,1294.95,1294.95,1294.95,100],["2012-02-08",1269.31,1359.06,1269.31,1359.06,200],["2012-02-09",1346.24,1346.24,1346.24,1346.24,100],["2012-02-10",1359.06,1359.06,1256.49,1256.49,2600],["2012-02-13",1307.77,1307.77,1307.77,1307.77,100],["2012-02-14",1307.77,1307.77,1307.77,1307.77,1900],["2012-02-15",1333.41,1333.41,1333.41,1333.41,100],["2012-02-16",1333.41,1333.41,1333.41,1333.41,0],["2012-02-17",1333.41,1333.41,1333.41,1333.41,0],["2012-02-20",1346.24,1423.16,1320.59,1423.16,2300],["2012-02-21",1423.16,1423.16,1423.16,1423.16,100],["2012-02-22",1487.27,1487.27,1487.27,1487.27,100],["2012-02-23",1538.55,1538.55,1538.55,1538.55,200],["2012-02-24",1435.98,1435.98,1435.98,1435.98,400],["2012-02-27",1346.24,1512.91,1346.24,1512.91,300],["2012-02-28",1320.59,1474.45,1307.77,1474.45,3000],["2012-02-29",1410.34,1410.34,1410.34,1410.34,100],["2012-03-01",1320.59,1333.41,1320.59,1333.41,1100],["2012-03-02",1423.16,1423.16,1346.24,1423.16,6200],["2012-03-05",1435.98,1487.27,1435.98,1487.27,6200],["2012-03-06",1487.27,1564.2,1474.45,1474.45,4100],["2012-03-07",1474.45,1512.91,1461.63,1474.45,5900],["2012-03-08",1423.16,1435.98,1423.16,1423.16,2400],["2012-03-09",1384.7,1500.09,1384.7,1487.27,7500],["2012-03-12",1333.41,1461.63,1333.41,1435.98,2200],["2012-03-13",1410.34,1461.63,1410.34,1461.63,600],["2012-03-14",1410.34,1410.34,1397.52,1397.52,2000],["2012-03-15",1320.59,1487.27,1320.59,1487.27,2600],["2012-03-16",1474.45,1474.45,1410.34,1410.34,200],["2012-03-19",1538.55,1538.55,1538.55,1538.55,100],["2012-03-20",1435.98,1512.91,1435.98,1512.91,1200],["2012-03-21",1410.34,1500.09,1410.34,1500.09,400],["2012-03-22",1461.63,1474.45,1461.63,1474.45,1200],["2012-03-23",1500.09,1500.09,1500.09,1500.09,100],["2012-03-26",1589.84,1589.84,1397.52,1474.45,700],["2012-03-27",1564.2,1577.02,1371.88,1487.27,20900],["2012-03-28",1410.34,1577.02,1410.34,1577.02,25300],["2012-03-29",1487.27,1487.27,1487.27,1487.27,100],["2012-03-30",1435.98,1589.84,1435.98,1589.84,1000],["2012-04-03",1577.02,1577.02,1577.02,1577.02,1000],["2012-04-04",1577.02,1577.02,1474.45,1577.02,700],["2012-04-05",1564.2,1615.48,1538.55,1615.48,3000],["2012-04-06",1577.02,1577.02,1577.02,1577.02,800],["2012-04-09",1577.02,1666.77,1577.02,1666.77,6000],["2012-04-10",1666.77,1666.77,1666.77,1666.77,100],["2012-04-11",1602.66,1679.59,1602.66,1666.77,3500],["2012-04-12",1628.3,1718.05,1628.3,1718.05,2320],["2012-04-13",1641.12,1756.52,1628.3,1756.52,1100],["2012-04-16",1756.52,1756.52,1756.52,1756.52,0],["2012-04-17",1641.12,1756.52,1641.12,1756.52,500],["2012-04-18",1602.66,1743.7,1602.66,1743.7,2140],["2012-04-19",1743.7,1743.7,1743.7,1743.7,0],["2012-04-20",1692.41,1692.41,1628.3,1666.77,5200],["2012-04-23",1641.12,1756.52,1564.2,1756.52,5200],["2012-04-24",1692.41,1692.41,1641.12,1641.12,1500],["2012-04-25",1718.05,1718.05,1718.05,1718.05,100],["2012-04-26",1756.52,1756.52,1756.52,1756.52,500],["2012-04-27",1653.95,1756.52,1641.12,1679.59,3700],["2012-05-02",1666.77,1718.05,1653.95,1718.05,5900],["2012-05-03",1602.66,1718.05,1602.66,1718.05,400],["2012-05-04",1628.3,1730.87,1615.48,1730.87,8900],["2012-05-07",1801.23,1801.23,1730.87,1801.23,6000],["2012-05-08",1829.38,1829.38,1829.38,1829.38,100],["2012-05-09",1730.87,1829.38,1730.87,1759.02,29100],["2012-05-10",1674.59,1871.6,1674.59,1871.6,2000],["2012-05-11",1815.31,1815.31,1730.87,1730.87,4900],["2012-05-14",1688.66,1730.87,1674.59,1730.87,4000],["2012-05-15",1674.59,1787.16,1618.3,1787.16,20100],["2012-05-16",1787.16,1871.6,1787.16,1857.52,1200],["2012-05-17",1857.52,1857.52,1857.52,1857.52,0],["2012-05-18",1787.16,2012.32,1787.16,1787.16,1300],["2012-05-21",1674.59,1885.67,1674.59,1857.52,1000],["2012-05-22",1885.67,1885.67,1885.67,1885.67,100],["2012-05-23",1759.02,1857.52,1759.02,1857.52,3100],["2012-05-24",1941.96,1941.96,1941.96,1941.96,100],["2012-05-25",1941.96,2026.39,1899.74,2026.39,300],["2012-05-28",1913.81,1998.24,1885.67,1998.24,700],["2012-05-29",1998.24,1998.24,1998.24,1998.24,0],["2012-05-30",1998.24,1998.24,1998.24,1998.24,0],["2012-05-31",1998.24,1998.24,1998.24,1998.24,0],["2012-06-01",1998.24,2110.82,1998.24,2110.82,1200],["2012-06-04",1956.03,1956.03,1956.03,1956.03,100],["2012-06-05",1956.03,1956.03,1956.03,1956.03,0],["2012-06-06",1956.03,1956.03,1956.03,1956.03,0],["2012-06-07",1970.1,2054.53,1970.1,2054.53,300],["2012-06-08",1998.24,1998.24,1998.24,1998.24,0],["2012-06-11",1998.24,1998.24,1998.24,1998.24,0],["2012-06-12",1998.24,1998.24,1998.24,1998.24,0],["2012-06-13",1998.24,1998.24,1998.24,1998.24,0],["2012-06-14",1871.6,1871.6,1871.6,1871.6,2000],["2012-06-15",1998.24,1998.24,1998.24,1998.24,900],["2012-06-18",1970.1,1970.1,1970.1,1970.1,100],["2012-06-19",2082.68,2082.68,2082.68,2082.68,1000],["2012-06-20",2082.68,2082.68,2082.68,2082.68,0],["2012-06-21",2096.75,2096.75,2096.75,2096.75,500],["2012-06-22",2096.75,2096.75,2096.75,2096.75,0],["2012-06-25",2110.82,2110.82,2110.82,2110.82,100],["2012-06-26",1970.1,1970.1,1970.1,1970.1,100],["2012-06-27",1970.1,1970.1,1843.45,1956.03,700],["2012-06-28",2082.68,2082.68,2082.68,2082.68,100],["2012-06-29",2082.68,2082.68,2082.68,2082.68,0],["2012-07-02",2223.4,2223.4,2223.4,2223.4,100],["2012-07-03",2378.19,2378.19,2378.19,2378.19,100],["2012-07-04",2378.19,2378.19,2378.19,2378.19,0],["2012-07-05",2378.19,2378.19,2378.19,2378.19,0],["2012-07-06",2378.19,2378.19,2378.19,2378.19,0],["2012-07-09",2223.4,2223.4,2223.4,2223.4,100],["2012-07-10",2223.4,2223.4,2223.4,2223.4,0],["2012-07-11",2223.4,2223.4,2223.4,2223.4,0],["2012-07-12",2223.4,2223.4,2223.4,2223.4,0],["2012-07-13",2068.61,2364.12,2068.61,2068.61,1100],["2012-07-16",1927.88,1927.88,1927.88,1927.88,100],["2012-07-17",1801.23,1801.23,1801.23,1801.23,1000],["2012-07-18",1702.73,1702.73,1688.66,1688.66,1300],["2012-07-19",1801.23,1801.23,1590.15,1759.02,600],["2012-07-20",1857.52,1857.52,1857.52,1857.52,100],["2012-07-23",1730.87,1801.23,1730.87,1801.23,1100],["2012-07-24",1801.23,1801.23,1801.23,1801.23,0],["2012-07-25",1899.74,1899.74,1899.74,1899.74,100],["2012-07-26",2012.32,2012.32,2012.32,2012.32,100],["2012-07-27",2012.32,2012.32,2012.32,2012.32,0],["2012-07-30",2138.97,2138.97,2138.97,2138.97,100],["2012-07-31",2138.97,2138.97,2138.97,2138.97,0],["2012-08-01",2138.97,2138.97,2138.97,2138.97,0],["2012-08-02",2265.62,2265.62,2265.62,2265.62,100],["2012-08-03",2265.62,2265.62,2265.62,2265.62,0],["2012-08-06",2265.62,2265.62,2265.62,2265.62,0],["2012-08-07",2406.34,2406.34,2406.34,2406.34,100],["2012-08-08",2406.34,2406.34,2406.34,2406.34,0],["2012-08-09",2406.34,2406.34,2406.34,2406.34,0],["2012-08-10",2406.34,2406.34,2406.34,2406.34,0],["2012-08-13",2406.34,2406.34,2406.34,2406.34,0],["2012-08-14",2406.34,2406.34,2406.34,2406.34,0],["2012-08-15",2406.34,2406.34,2406.34,2406.34,0],["2012-08-16",2406.34,2406.34,2406.34,2406.34,0],["2012-08-17",2406.34,2406.34,2406.34,2406.34,0],["2012-08-20",2406.34,2406.34,2406.34,2406.34,0],["2012-08-21",2406.34,2406.34,2406.34,2406.34,0],["2012-08-22",2251.54,2251.54,2251.54,2251.54,100],["2012-08-23",2096.75,2096.75,2096.75,2096.75,100],["2012-08-24",2096.75,2096.75,2096.75,2096.75,0],["2012-08-27",2096.75,2096.75,2096.75,2096.75,0],["2012-08-28",1956.03,1956.03,1956.03,1956.03,100],["2012-08-29",1829.38,1829.38,1829.38,1829.38,100],["2012-08-30",1702.73,1702.73,1702.73,1702.73,2700],["2012-08-31",1590.15,1590.15,1590.15,1590.15,2000],["2012-09-04",1519.79,1519.79,1519.79,1519.79,100],["2012-09-05",1519.79,1519.79,1435.36,1435.36,1100],["2012-09-06",1449.43,1449.43,1336.85,1336.85,5600],["2012-09-07",1407.21,1407.21,1407.21,1407.21,0],["2012-09-10",1350.93,1379.07,1336.85,1336.85,2300],["2012-09-11",1336.85,1336.85,1336.85,1336.85,0],["2012-09-12",1336.85,1336.85,1336.85,1336.85,0],["2012-09-13",1421.29,1421.29,1421.29,1421.29,300],["2012-09-14",1421.29,1421.29,1421.29,1421.29,0],["2012-09-17",1421.29,1421.29,1421.29,1421.29,0],["2012-09-18",1421.29,1519.79,1421.29,1519.79,1100],["2012-09-19",1519.79,1519.79,1421.29,1519.79,1800],["2012-09-20",1379.07,1379.07,1365.0,1365.0,700],["2012-09-21",1365.0,1365.0,1365.0,1365.0,0],["2012-09-24",1365.0,1365.0,1365.0,1365.0,0],["2012-09-25",1365.0,1365.0,1365.0,1365.0,0],["2012-09-26",1421.29,1449.43,1322.78,1449.43,3200],["2012-09-27",1350.93,1463.5,1350.93,1463.5,200],["2012-09-28",1365.0,1365.0,1365.0,1365.0,500],["2012-10-01",1449.43,1449.43,1308.71,1308.71,1500],["2012-10-02",1350.93,1421.29,1350.93,1421.29,1000],["2012-10-03",1505.72,1505.72,1350.93,1350.93,500],["2012-10-04",1435.36,1435.36,1435.36,1435.36,500],["2012-10-05",1365.0,1365.0,1365.0,1365.0,500],["2012-10-08",1365.0,1449.43,1365.0,1449.43,1200],["2012-10-09",1379.07,1379.07,1350.93,1350.93,2000],["2012-10-10",1435.36,1435.36,1365.0,1365.0,1000],["2012-10-11",1449.43,1449.43,1365.0,1435.36,400],["2012-10-12",1393.14,1407.21,1393.14,1393.14,1500],["2012-10-15",1393.14,1477.58,1393.14,1407.21,4000],["2012-10-16",1407.21,1407.21,1407.21,1407.21,0],["2012-10-17",1407.21,1435.36,1407.21,1435.36,2500],["2012-10-18",1407.21,1407.21,1407.21,1407.21,1000],["2012-10-19",1407.21,1407.21,1393.14,1393.14,2000],["2012-10-22",1393.14,1393.14,1308.71,1308.71,2300],["2012-10-23",1393.14,1421.29,1393.14,1421.29,500],["2012-10-24",1336.85,1463.5,1336.85,1463.5,400],["2012-10-25",1379.07,1393.14,1379.07,1393.14,1600],["2012-10-26",1379.07,1421.29,1379.07,1379.07,1800],["2012-10-29",1393.14,1393.14,1393.14,1393.14,0],["2012-10-30",1379.07,1379.07,1379.07,1379.07,200],["2012-10-31",1379.07,1379.07,1379.07,1379.07,0],["2012-11-01",1365.0,1449.43,1365.0,1365.0,600],["2012-11-02",1365.0,1365.0,1350.93,1350.93,2500],["2012-11-05",1336.85,1407.21,1336.85,1407.21,200],["2012-11-06",1365.0,1365.0,1308.71,1308.71,12320],["2012-11-07",1308.71,1393.14,1308.71,1379.07,1300],["2012-11-08",1407.21,1407.21,1336.85,1407.21,2100],["2012-11-09",1350.93,1449.43,1350.93,1449.43,3800],["2012-11-12",1280.57,1393.14,1280.57,1393.14,2100],["2012-11-13",1336.85,1350.93,1336.85,1336.85,5100],["2012-11-14",1336.85,1336.85,1336.85,1336.85,1000],["2012-11-15",1266.49,1407.21,1266.49,1407.21,2000],["2012-11-16",1308.71,1505.72,1308.71,1336.85,5400],["2012-11-19",1505.72,1505.72,1505.72,1505.72,900],["2012-11-20",1407.21,1407.21,1407.21,1407.21,100],["2012-11-21",1308.71,1308.71,1308.71,1308.71,600],["2012-11-22",1393.14,1393.14,1393.14,1393.14,200],["2012-11-23",1393.14,1463.5,1393.14,1463.5,1200],["2012-11-26",1463.5,1463.5,1463.5,1463.5,0],["2012-11-27",1547.94,1547.94,1547.94,1547.94,100],["2012-11-28",1632.37,1632.37,1632.37,1632.37,100],["2012-11-29",1702.73,1702.73,1702.73,1702.73,100],["2012-11-30",1590.15,1590.15,1590.15,1590.15,100],["2012-12-03",1590.15,1590.15,1590.15,1590.15,0],["2012-12-04",1505.72,1505.72,1491.65,1505.72,30500],["2012-12-05",1407.21,1435.36,1407.21,1435.36,200],["2012-12-06",1350.93,1350.93,1350.93,1350.93,400],["2012-12-07",1350.93,1350.93,1350.93,1350.93,0],["2012-12-10",1350.93,1350.93,1350.93,1350.93,0],["2012-12-11",1294.64,1294.64,1294.64,1294.64,100],["2012-12-12",1294.64,1294.64,1294.64,1294.64,0],["2012-12-13",1373.58,1373.58,1373.58,1373.58,100],["2012-12-14",1468.31,1468.31,1468.31,1468.31,100],["2012-12-17",1563.04,1563.04,1563.04,1563.04,400],["2012-12-18",1563.04,1563.04,1563.04,1563.04,0],["2012-12-19",1641.98,1657.77,1641.98,1657.77,300],["2012-12-20",1657.77,1657.77,1657.77,1657.77,0],["2012-12-21",1657.77,1657.77,1657.77,1657.77,0],["2012-12-24",1705.13,1720.92,1547.25,1547.25,500],["2012-12-25",1547.25,1547.25,1547.25,1547.25,0],["2012-12-26",1578.83,1578.83,1578.83,1578.83,100],["2012-12-27",1689.34,1689.34,1689.34,1689.34,100],["2012-12-28",1689.34,1689.34,1689.34,1689.34,0],["2013-01-02",1689.34,1689.34,1689.34,1689.34,0],["2013-01-03",1689.34,1689.34,1689.34,1689.34,0],["2013-01-04",1799.86,1799.86,1799.86,1799.86,100],["2013-01-07",1910.38,1910.38,1910.38,1910.38,100],["2013-01-08",1989.32,1989.32,1989.32,1989.32,100],["2013-01-09",2068.26,2068.26,2068.26,2068.26,100],["2013-01-10",2068.26,2068.26,2068.26,2068.26,0],["2013-01-11",2115.63,2115.63,2115.63,2115.63,100],["2013-01-14",2115.63,2115.63,2115.63,2115.63,0],["2013-01-15",2131.42,2289.3,2131.42,2289.3,1000],["2013-01-16",2273.51,2273.51,2273.51,2273.51,100],["2013-01-17",2273.51,2273.51,2273.51,2273.51,0],["2013-01-18",2273.51,2273.51,2273.51,2273.51,0],["2013-01-21",2289.3,2289.3,2289.3,2289.3,100],["2013-01-22",2289.3,2289.3,2289.3,2289.3,0],["2013-01-23",2131.42,2131.42,2131.42,2131.42,100],["2013-01-24",2131.42,2131.42,2131.42,2131.42,0],["2013-01-25",2131.42,2131.42,2131.42,2131.42,0],["2013-01-28",2131.42,2131.42,2131.42,2131.42,0],["2013-01-29",2005.11,2005.11,2005.11,2005.11,100],["2013-01-30",2005.11,2005.11,2005.11,2005.11,0],["2013-01-31",2005.11,2005.11,2005.11,2005.11,0],["2013-02-01",1815.65,2194.57,1815.65,2194.57,700],["2013-02-04",2194.57,2194.57,2194.57,2194.57,0],["2013-02-05",2194.57,2194.57,2194.57,2194.57,0],["2013-02-06",2194.57,2194.57,2194.57,2194.57,0],["2013-02-07",2352.45,2352.45,2352.45,2352.45,100],["2013-02-08",2352.45,2352.45,2352.45,2352.45,0],["2013-02-18",2352.45,2352.45,2352.45,2352.45,0],["2013-02-19",2431.39,2431.39,2431.39,2431.39,100],["2013-02-20",2431.39,2431.39,2431.39,2431.39,0],["2013-02-21",2431.39,2431.39,2431.39,2431.39,0],["2013-02-22",2431.39,2431.39,2431.39,2431.39,0],["2013-02-25",2194.57,2668.22,2194.57,2668.22,200],["2013-02-26",2415.6,2415.6,2415.6,2415.6,100],["2013-02-27",2178.78,2652.43,2178.78,2652.43,500],["2013-02-28",2178.78,2178.78,2178.78,2178.78,100],["2013-03-01",1973.53,2384.03,1973.53,1989.32,3600],["2013-03-04",1894.59,2036.69,1894.59,2036.69,5200],["2013-03-05",1847.23,2226.14,1847.23,2226.14,600],["2013-03-06",2005.11,2052.47,2005.11,2052.47,4600],["2013-03-07",1989.32,1989.32,1989.32,1989.32,4900],["2013-03-08",2068.26,2068.26,2068.26,2068.26,5000],["2013-03-11",2068.26,2068.26,2068.26,2068.26,4700],["2013-03-12",2131.42,2131.42,2131.42,2131.42,100],["2013-03-13",2068.26,2273.51,2068.26,2273.51,4800],["2013-03-14",2273.51,2273.51,2273.51,2273.51,0],["2013-03-15",2273.51,2273.51,2273.51,2273.51,0],["2013-03-18",2273.51,2273.51,2273.51,2273.51,0],["2013-03-19",2273.51,2273.51,2273.51,2273.51,0],["2013-03-20",2068.26,2068.26,2068.26,2068.26,4800],["2013-03-21",2178.78,2178.78,2178.78,2178.78,100],["2013-03-22",2336.66,2336.66,2336.66,2336.66,100],["2013-03-25",2336.66,2336.66,2336.66,2336.66,0],["2013-03-26",2115.63,2384.03,2115.63,2384.03,200],["2013-03-27",2147.2,2147.2,2147.2,2147.2,100],["2013-03-28",2068.26,2068.26,2068.26,2068.26,4700],["2013-03-29",2241.93,2241.93,2241.93,2241.93,100],["2013-04-01",2020.9,2020.9,2020.9,2020.9,100],["2013-04-02",1941.96,1941.96,1941.96,1941.96,500],["2013-04-03",1941.96,1941.96,1941.96,1941.96,0],["2013-04-04",1941.96,1941.96,1941.96,1941.96,0],["2013-04-05",1926.17,1926.17,1926.17,1926.17,300],["2013-04-08",1926.17,1926.17,1926.17,1926.17,0],["2013-04-09",1815.65,1815.65,1815.65,1815.65,100],["2013-04-10",1815.65,1815.65,1815.65,1815.65,0],["2013-04-11",1815.65,1815.65,1815.65,1815.65,0],["2013-04-12",1815.65,1815.65,1815.65,1815.65,0],["2013-04-15",1815.65,1815.65,1815.65,1815.65,0],["2013-04-16",1815.65,1815.65,1815.65,1815.65,0],["2013-04-17",1815.65,1815.65,1815.65,1815.65,0],["2013-04-18",1815.65,1815.65,1815.65,1815.65,0],["2013-04-22",1815.65,1815.65,1815.65,1815.65,0],["2013-04-23",1815.65,1815.65,1815.65,1815.65,0],["2013-04-24",1815.65,1815.65,1815.65,1815.65,0],["2013-04-25",1815.65,1815.65,1815.65,1815.65,0],["2013-04-26",1720.92,1815.65,1720.92,1815.65,200],["2013-05-02",1989.32,1989.32,1989.32,1989.32,100],["2013-05-03",2162.99,2162.99,2162.99,2162.99,100],["2013-05-06",1957.74,1957.74,1957.74,1957.74,100],["2013-05-07",1957.74,1957.74,1957.74,1957.74,0],["2013-05-08",1957.74,1957.74,1957.74,1957.74,0],["2013-05-09",1957.74,1957.74,1957.74,1957.74,0],["2013-05-10",1957.74,1957.74,1957.74,1957.74,0],["2013-05-13",1973.53,1973.53,1957.74,1957.74,6500],["2013-05-14",1910.38,1910.38,1910.38,1910.38,100],["2013-05-15",1910.38,1910.38,1910.38,1910.38,0],["2013-05-16",1910.38,1910.38,1910.38,1910.38,0],["2013-05-17",1910.38,1910.38,1910.38,1910.38,0],["2013-05-20",1910.38,1910.38,1894.59,1894.59,5300],["2013-05-21",1926.17,1926.17,1926.17,1926.17,500],["2013-05-22",1926.17,1926.17,1926.17,1926.17,0],["2013-05-23",1926.17,1926.17,1926.17,1926.17,0],["2013-05-24",1926.17,1926.17,1926.17,1926.17,0],["2013-05-27",1926.17,1926.17,1926.17,1926.17,0],["2013-05-28",1926.17,1926.17,1926.17,1926.17,50],["2013-05-29",1768.29,1768.29,1768.29,1768.29,600],["2013-05-30",1768.29,1768.29,1768.29,1768.29,4200],["2013-05-31",1784.07,1784.07,1768.29,1768.29,7000],["2013-06-03",1768.29,1768.29,1768.29,1768.29,0],["2013-06-04",1768.29,1768.29,1768.29,1768.29,0],["2013-06-05",1768.29,1768.29,1768.29,1768.29,0],["2013-06-06",1941.96,1941.96,1941.96,1941.96,100],["2013-06-07",1941.96,1941.96,1941.96,1941.96,0],["2013-06-10",1941.96,1941.96,1941.96,1941.96,0],["2013-06-11",1768.29,1784.07,1752.5,1752.5,34900],["2013-06-12",1736.71,1784.07,1736.71,1784.07,1700],["2013-06-13",1926.17,1926.17,1926.17,1926.17,200],["2013-06-14",1926.17,1926.17,1926.17,1926.17,0],["2013-06-17",1926.17,1926.17,1926.17,1926.17,0],["2013-06-18",1926.17,1926.17,1926.17,1926.17,0],["2013-06-19",1736.71,1736.71,1736.71,1736.71,100],["2013-06-20",1736.71,1736.71,1736.71,1736.71,0],["2013-06-21",1736.71,1736.71,1736.71,1736.71,0],["2013-06-24",1736.71,1736.71,1736.71,1736.71,0],["2013-06-25",1736.71,1736.71,1736.71,1736.71,0],["2013-06-26",1736.71,1736.71,1736.71,1736.71,0],["2013-06-27",1736.71,1736.71,1736.71,1736.71,0],["2013-06-28",1736.71,1736.71,1736.71,1736.71,0],["2013-07-01",1736.71,1736.71,1736.71,1736.71,3700],["2013-07-02",1752.5,1752.5,1752.5,1752.5,100],["2013-07-03",1752.5,1752.5,1752.5,1752.5,100],["2013-07-04",1752.5,1752.5,1752.5,1752.5,0],["2013-07-05",1752.5,1752.5,1752.5,1752.5,1100],["2013-07-08",1736.71,1736.71,1736.71,1736.71,3400],["2013-07-09",1736.71,1736.71,1736.71,1736.71,0],["2013-07-10",1736.71,1736.71,1736.71,1736.71,0],["2013-07-11",1910.38,1910.38,1910.38,1910.38,100],["2013-07-12",1910.38,1910.38,1910.38,1910.38,0],["2013-07-15",1910.38,1910.38,1910.38,1910.38,0],["2013-07-16",1910.38,1910.38,1910.38,1910.38,0],["2013-07-17",1910.38,1910.38,1910.38,1910.38,0],["2013-07-18",1910.38,1910.38,1910.38,1910.38,0],["2013-07-19",1910.38,1910.38,1910.38,1910.38,0],["2013-07-22",1926.17,2052.47,1926.17,2052.47,200],["2013-07-23",2052.47,2052.47,2052.47,2052.47,0],["2013-07-24",2052.47,2052.47,2052.47,2052.47,0],["2013-07-25",2052.47,2052.47,2052.47,2052.47,0],["2013-07-26",2052.47,2052.47,2052.47,2052.47,0],["2013-07-29",2052.47,2052.47,2052.47,2052.47,0],["2013-07-30",2052.47,2052.47,2052.47,2052.47,0],["2013-07-31",2052.47,2052.47,2052.47,2052.47,1100],["2013-08-01",2052.47,2052.47,2052.47,2052.47,0],["2013-08-02",2052.47,2052.47,2052.47,2052.47,0],["2013-08-05",2052.47,2052.47,2052.47,2052.47,0],["2013-08-06",2052.47,2052.47,2052.47,2052.47,0],["2013-08-07",2052.47,2052.47,2052.47,2052.47,0],["2013-08-08",2052.47,2052.47,2052.47,2052.47,0],["2013-08-09",2052.47,2052.47,2052.47,2052.47,0],["2013-08-12",2052.47,2052.47,2052.47,2052.47,0],["2013-08-13",2052.47,2052.47,2052.47,2052.47,0],["2013-08-14",2052.47,2052.47,2052.47,2052.47,0],["2013-08-15",2052.47,2052.47,2052.47,2052.47,0],["2013-08-16",2052.47,2052.47,2052.47,2052.47,0],["2013-08-19",2052.47,2052.47,2052.47,2052.47,0],["2013-08-20",2052.47,2052.47,2052.47,2052.47,0],["2013-08-21",2052.47,2052.47,2052.47,2052.47,0],["2013-08-22",2052.47,2052.47,2052.47,2052.47,0],["2013-08-23",2052.47,2052.47,2052.47,2052.47,0],["2013-08-26",2223.51,2223.51,1847.23,1847.23,1700],["2013-08-27",1847.23,1847.23,1847.23,1847.23,0],["2013-08-28",1847.23,1847.23,1847.23,1847.23,0],["2013-08-29",1847.23,1847.23,1847.23,1847.23,0],["2013-08-30",1847.23,1847.23,1847.23,1847.23,10000],["2013-09-03",1847.23,1847.23,1847.23,1847.23,0],["2013-09-04",1847.23,1847.23,1847.23,1847.23,5700],["2013-09-05",1830.12,1847.23,1830.12,1847.23,200],["2013-09-06",1847.23,1847.23,1847.23,1847.23,0],["2013-09-09",1830.12,1830.12,1830.12,1830.12,800],["2013-09-10",1830.12,1830.12,1830.12,1830.12,0],["2013-09-11",1830.12,1830.12,1830.12,1830.12,0],["2013-09-12",1830.12,1830.12,1830.12,1830.12,0],["2013-09-13",1847.23,1847.23,1847.23,1847.23,1000],["2013-09-16",1847.23,1847.23,1847.23,1847.23,0],["2013-09-17",1847.23,1847.23,1676.19,1676.19,1200],["2013-09-18",1676.19,1676.19,1676.19,1676.19,0],["2013-09-19",1676.19,1676.19,1676.19,1676.19,0],["2013-09-20",1676.19,1676.19,1676.19,1676.19,0],["2013-09-23",1710.39,1710.39,1710.39,1710.39,1200],["2013-09-24",1710.39,1710.39,1710.39,1710.39,0],["2013-09-25",1710.39,1710.39,1710.39,1710.39,0],["2013-09-26",1710.39,1710.39,1710.39,1710.39,0],["2013-09-27",1710.39,1710.39,1710.39,1710.39,0],["2013-09-30",1710.39,1710.39,1710.39,1710.39,0],["2013-10-01",1710.39,1710.39,1710.39,1710.39,0],["2013-10-02",1710.39,1710.39,1710.39,1710.39,0],["2013-10-03",1710.39,1710.39,1710.39,1710.39,0],["2013-10-04",1710.39,1710.39,1710.39,1710.39,0],["2013-10-07",1710.39,1710.39,1710.39,1710.39,0],["2013-10-08",1710.39,1710.39,1710.39,1710.39,0],["2013-10-09",1676.19,1676.19,1676.19,1676.19,2100],["2013-10-10",1676.19,1676.19,1676.19,1676.19,0],["2013-10-11",1676.19,1676.19,1676.19,1676.19,0],["2013-10-14",1676.19,1676.19,1676.19,1676.19,0],["2013-10-15",1676.19,1676.19,1676.19,1676.19,0],["2013-10-16",1676.19,1676.19,1676.19,1676.19,0],["2013-10-17",1676.19,1676.19,1676.19,1676.19,0],["2013-10-18",1676.19,1676.19,1676.19,1676.19,0],["2013-10-21",1676.19,1676.19,1676.19,1676.19,0],["2013-10-22",1676.19,1676.19,1676.19,1676.19,0],["2013-10-23",1676.19,1676.19,1676.19,1676.19,0],["2013-10-24",1676.19,1676.19,1676.19,1676.19,0],["2013-10-25",1676.19,1676.19,1676.19,1676.19,0],["2013-10-28",1830.12,1830.12,1830.12,1830.12,100],["2013-10-29",1676.19,2001.16,1659.08,2001.16,1300],["2013-10-30",2001.16,2001.16,2001.16,2001.16,0],["2013-10-31",1830.12,1830.12,1813.02,1813.02,1600],["2013-11-01",1813.02,1813.02,1813.02,1813.02,0],["2013-11-04",1813.02,1813.02,1813.02,1813.02,0],["2013-11-05",1813.02,1813.02,1813.02,1813.02,100],["2013-11-06",1813.02,1813.02,1813.02,1813.02,1000],["2013-11-07",1813.02,1813.02,1813.02,1813.02,0],["2013-11-08",1949.85,1949.85,1949.85,1949.85,100],["2013-11-11",1813.02,2018.27,1813.02,2018.27,5900],["2013-11-12",1830.12,2086.68,1830.12,2086.68,18200],["2013-11-13",2086.68,2086.68,2086.68,2086.68,0],["2013-11-14",2086.68,2086.68,2086.68,2086.68,0],["2013-11-15",1881.43,1881.43,1881.43,1881.43,1000],["2013-11-18",1830.12,1830.12,1830.12,1830.12,5800],["2013-11-19",1813.02,1813.02,1813.02,1813.02,5800],["2013-11-20",1813.02,1813.02,1813.02,1813.02,0],["2013-11-21",1795.91,1795.91,1795.91,1795.91,2000],["2013-11-22",1813.02,1813.02,1813.02,1813.02,1050],["2013-11-25",1813.02,1813.02,1813.02,1813.02,0],["2013-11-26",1813.02,1813.02,1813.02,1813.02,1620],["2013-11-27",1813.02,1813.02,1813.02,1813.02,0],["2013-11-28",1813.02,1813.02,1813.02,1813.02,0],["2013-11-29",1813.02,1813.02,1813.02,1813.02,0],["2013-12-02",1813.02,1813.02,1813.02,1813.02,0],["2013-12-03",1813.02,1813.02,1813.02,1813.02,0],["2013-12-04",1795.91,1795.91,1795.91,1795.91,1000],["2013-12-05",1795.91,1795.91,1795.91,1795.91,0],["2013-12-06",1847.23,1847.23,1847.23,1847.23,100],["2013-12-09",1847.23,1847.23,1847.23,1847.23,30],["2013-12-10",1847.23,1847.23,1847.23,1847.23,0],["2013-12-11",1778.81,1778.81,1778.81,1778.81,3000],["2013-12-12",1761.71,1761.71,1761.71,1761.71,100],["2013-12-13",1761.71,1761.71,1761.71,1761.71,0],["2013-12-16",1761.71,1761.71,1761.71,1761.71,0],["2013-12-17",1761.71,1761.71,1761.71,1761.71,0],["2013-12-18",1761.71,1761.71,1761.71,1761.71,0],["2013-12-19",1761.71,1761.71,1761.71,1761.71,0],["2013-12-20",1761.71,1761.71,1761.71,1761.71,0],["2013-12-23",1761.71,1761.71,1761.71,1761.71,0],["2013-12-24",1932.75,1932.75,1932.75,1932.75,1000],["2013-12-25",1932.75,1932.75,1932.75,1932.75,0],["2013-12-26",1932.75,1932.75,1932.75,1932.75,0],["2013-12-27",1932.75,1932.75,1932.75,1932.75,0],["2013-12-30",1932.75,1932.75,1932.75,1932.75,0],["2013-12-31",1932.75,1932.75,1932.75,1932.75,0],["2014-01-02",1932.75,1932.75,1932.75,1932.75,0],["2014-01-03",1932.75,1932.75,1932.75,1932.75,0],["2014-01-06",1932.75,1932.75,1932.75,1932.75,0],["2014-01-07",2103.79,2103.79,2103.79,2103.79,100],["2014-01-08",2103.79,2103.79,2103.79,2103.79,0],["2014-01-09",2103.79,2103.79,2103.79,2103.79,0],["2014-01-10",2155.1,2155.1,2155.1,2155.1,100],["2014-01-13",2257.72,2257.72,2257.72,2257.72,100],["2014-01-14",2257.72,2257.72,2257.72,2257.72,0],["2014-01-15",2257.72,2257.72,2257.72,2257.72,0],["2014-01-16",2257.72,2257.72,2257.72,2257.72,0],["2014-01-17",2257.72,2257.72,2257.72,2257.72,0],["2014-01-20",2257.72,2257.72,2257.72,2257.72,0],["2014-01-21",2257.72,2257.72,2257.72,2257.72,0],["2014-01-22",2257.72,2257.72,2257.72,2257.72,0],["2014-01-23",2257.72,2257.72,2257.72,2257.72,0],["2014-01-24",2257.72,2257.72,2257.72,2257.72,0],["2014-01-27",2257.72,2257.72,2257.72,2257.72,0],["2014-02-06",2257.72,2257.72,2257.72,2257.72,0],["2014-02-07",2257.72,2257.72,2257.72,2257.72,0],["2014-02-10",2257.72,2257.72,2257.72,2257.72,0],["2014-02-11",2257.72,2257.72,2257.72,2257.72,0],["2014-02-12",2257.72,2257.72,2257.72,2257.72,0],["2014-02-13",2257.72,2257.72,2257.72,2257.72,0],["2014-02-14",2257.72,2257.72,2257.72,2257.72,0],["2014-02-17",2257.72,2257.72,2257.72,2257.72,0],["2014-02-18",2052.47,2052.47,2052.47,2052.47,200],["2014-02-19",1847.23,1847.23,1847.23,1847.23,200],["2014-02-20",1847.23,1847.23,1847.23,1847.23,0],["2014-02-21",1847.23,1847.23,1847.23,1847.23,0],["2014-02-24",2018.27,2018.27,2018.27,2018.27,100],["2014-02-25",2018.27,2018.27,2018.27,2018.27,0],["2014-02-26",2069.58,2069.58,2069.58,2069.58,100],["2014-02-27",2069.58,2069.58,2069.58,2069.58,0],["2014-02-28",2069.58,2069.58,2069.58,2069.58,0],["2014-03-03",2274.83,2274.83,2069.58,2189.31,3100],["2014-03-04",2052.47,2052.47,2052.47,2052.47,600],["2014-03-05",2052.47,2240.62,2052.47,2240.62,2600],["2014-03-06",2394.55,2394.55,2394.55,2394.55,100],["2014-03-07",2155.1,2155.1,2155.1,2155.1,700],["2014-03-10",2086.68,2086.68,2086.68,2086.68,100],["2014-03-11",2223.51,2274.83,2223.51,2274.83,2100],["2014-03-12",2274.83,2274.83,2274.83,2274.83,0],["2014-03-13",2223.51,2309.03,2223.51,2309.03,29800],["2014-03-14",2274.83,2377.45,2274.83,2377.45,8500],["2014-03-17",2274.83,2480.07,2274.83,2480.07,5200],["2014-03-18",2719.53,2719.53,2685.32,2685.32,5000],["2014-03-19",2685.32,2685.32,2685.32,2685.32,3000],["2014-03-20",2685.32,2941.88,2685.32,2941.88,6200],["2014-03-21",2651.11,2651.11,2651.11,2651.11,7050],["2014-03-24",2651.11,2736.63,2651.11,2719.53,5400],["2014-03-25",2668.22,2736.63,2634.01,2634.01,13150],["2014-03-26",2651.11,2651.11,2634.01,2651.11,7000],["2014-03-27",2668.22,2668.22,2668.22,2668.22,500],["2014-03-28",2702.42,2702.42,2565.59,2565.59,11500],["2014-03-31",2582.7,2719.53,2565.59,2565.59,14200],["2014-04-01",2651.11,2736.63,2565.59,2702.42,17900],["2014-04-02",2702.42,2702.42,2599.8,2599.8,5100],["2014-04-03",2599.8,2599.8,2599.8,2599.8,2000],["2014-04-04",2822.15,2822.15,2616.9,2616.9,3300],["2014-04-07",2651.11,2651.11,2651.11,2651.11,100],["2014-04-08",2736.63,2736.63,2736.63,2736.63,8634],["2014-04-10",2736.63,2736.63,2736.63,2736.63,27800],["2014-04-11",2822.15,2822.15,2736.63,2822.15,1600],["2014-04-14",2822.15,2822.15,2822.15,2822.15,0],["2014-04-15",2753.74,2805.05,2736.63,2805.05,8800],["2014-04-16",2805.05,2805.05,2805.05,2805.05,0],["2014-04-17",2736.63,2753.74,2736.63,2753.74,1100],["2014-04-18",2736.63,2736.63,2736.63,2736.63,4000],["2014-04-21",2736.63,2736.63,2736.63,2736.63,10800],["2014-04-22",2736.63,2976.09,2736.63,2976.09,300],["2014-04-23",2736.63,2736.63,2736.63,2736.63,1300],["2014-04-24",2736.63,2787.94,2736.63,2787.94,5100],["2014-04-25",2822.15,3044.5,2822.15,3027.4,23300],["2014-04-28",3044.5,3078.71,3027.4,3027.4,22510],["2014-04-29",3078.71,3249.75,3027.4,3078.71,37224],["2014-05-05",3078.71,3078.71,2976.09,2976.09,20800],["2014-05-06",2976.09,2976.09,2976.09,2976.09,12700],["2014-05-07",2941.88,3044.5,2941.88,3027.4,25600],["2014-05-08",2736.63,2941.88,2736.63,2753.74,15800],["2014-05-09",2837.82,2837.82,2837.82,2837.82,200],["2014-05-12",2837.82,2837.82,2564.55,2585.57,16200],["2014-05-13",2564.55,2585.57,2564.55,2585.57,3200],["2014-05-14",2732.71,2732.71,2732.71,2732.71,100],["2014-05-15",2837.82,2837.82,2627.61,2648.63,3000],["2014-05-16",2711.69,2711.69,2627.61,2627.61,28400],["2014-05-19",2627.61,2774.76,2438.42,2774.76,12900],["2014-05-20",2732.71,2732.71,2627.61,2627.61,500],["2014-05-21",2648.63,2648.63,2627.61,2648.63,4300],["2014-05-22",2648.63,2669.65,2648.63,2648.63,11800],["2014-05-23",2648.63,2816.8,2648.63,2816.8,8100],["2014-05-26",2816.8,2816.8,2816.8,2816.8,0],["2014-05-27",2711.69,2711.69,2711.69,2711.69,2900],["2014-05-28",2732.71,2732.71,2732.71,2732.71,1000],["2014-05-29",2816.8,2816.8,2585.57,2585.57,8100],["2014-05-30",2669.65,2669.65,2669.65,2669.65,100],["2014-06-02",2900.88,2900.88,2900.88,2900.88,500],["2014-06-03",2900.88,2900.88,2900.88,2900.88,0],["2014-06-04",2648.63,2648.63,2648.63,2648.63,1000],["2014-06-05",2837.82,2837.82,2837.82,2837.82,100],["2014-06-06",2837.82,2837.82,2837.82,2837.82,0],["2014-06-09",2837.82,2837.82,2837.82,2837.82,0],["2014-06-10",2879.86,2879.86,2879.86,2879.86,100],["2014-06-11",2900.88,2900.88,2900.88,2900.88,2300],["2014-06-12",2900.88,2900.88,2900.88,2900.88,0],["2014-06-13",2942.92,2963.94,2942.92,2963.94,7000],["2014-06-16",2942.92,2942.92,2921.9,2921.9,8300],["2014-06-17",2900.88,2900.88,2900.88,2900.88,5800],["2014-06-18",2900.88,2900.88,2900.88,2900.88,0],["2014-06-19",2879.86,2879.86,2732.71,2732.71,7600],["2014-06-20",2942.92,3005.99,2942.92,3005.99,200],["2014-06-23",3005.99,3005.99,3005.99,3005.99,0],["2014-06-24",3005.99,3005.99,3005.99,3005.99,0],["2014-06-25",3048.03,3048.03,3048.03,3048.03,100],["2014-06-26",3048.03,3048.03,3048.03,3048.03,0],["2014-06-27",3048.03,3048.03,3048.03,3048.03,0],["2014-06-30",2774.76,3048.03,2774.76,3048.03,200],["2014-07-01",2774.76,2774.76,2774.76,2774.76,200],["2014-07-02",2774.76,2774.76,2774.76,2774.76,0],["2014-07-03",2753.74,2753.74,2753.74,2753.74,100],["2014-07-04",2753.74,2753.74,2732.71,2732.71,11900],["2014-07-07",2753.74,2753.74,2753.74,2753.74,300],["2014-07-08",2753.74,2753.74,2753.74,2753.74,0],["2014-07-09",2753.74,2753.74,2753.74,2753.74,0],["2014-07-10",2984.97,2984.97,2753.74,2753.74,200],["2014-07-11",2753.74,2753.74,2753.74,2753.74,1000],["2014-07-14",2837.82,2837.82,2837.82,2837.82,2700],["2014-07-15",2837.82,2837.82,2837.82,2837.82,0],["2014-07-16",2837.82,2837.82,2816.8,2816.8,2000],["2014-07-17",2942.92,2942.92,2942.92,2942.92,100],["2014-07-18",2942.92,2942.92,2942.92,2942.92,0],["2014-07-21",2837.82,2837.82,2837.82,2837.82,2100],["2014-07-22",2837.82,2837.82,2837.82,2837.82,0],["2014-07-23",2921.9,2921.9,2921.9,2921.9,100],["2014-07-24",2921.9,2921.9,2921.9,2921.9,0],["2014-07-25",2921.9,2921.9,2921.9,2921.9,0],["2014-07-28",2816.8,2816.8,2816.8,2816.8,5400],["2014-07-29",2795.78,2795.78,2795.78,2795.78,100],["2014-07-30",3005.99,3005.99,3005.99,3005.99,1000],["2014-07-31",3005.99,3005.99,3005.99,3005.99,0],["2014-08-01",3005.99,3005.99,3005.99,3005.99,0],["2014-08-04",3005.99,3005.99,3005.99,3005.99,0],["2014-08-05",3048.03,3048.03,3048.03,3048.03,100],["2014-08-06",3048.03,3048.03,3048.03,3048.03,0],["2014-08-07",3048.03,3048.03,3048.03,3048.03,0],["2014-08-08",3027.01,3027.01,3027.01,3027.01,100],["2014-08-11",2963.94,2963.94,2963.94,2963.94,100],["2014-08-12",2963.94,2963.94,2963.94,2963.94,0],["2014-08-13",2963.94,2963.94,2963.94,2963.94,0],["2014-08-14",2963.94,2963.94,2963.94,2963.94,0],["2014-08-15",2963.94,2963.94,2963.94,2963.94,0],["2014-08-18",2921.9,2921.9,2858.84,2858.84,4500],["2014-08-19",2879.86,2879.86,2879.86,2879.86,2000],["2014-08-20",2858.84,2858.84,2858.84,2858.84,6000],["2014-08-21",2858.84,2858.84,2858.84,2858.84,2500],["2014-08-22",2858.84,2858.84,2858.84,2858.84,2500],["2014-08-25",2837.82,2837.82,2816.8,2816.8,8700],["2014-08-26",2816.8,2816.8,2816.8,2816.8,1500],["2014-08-27",2816.8,2816.8,2816.8,2816.8,2500],["2014-08-28",2816.8,2816.8,2816.8,2816.8,0],["2014-08-29",2816.8,2816.8,2816.8,2816.8,100],["2014-09-03",2837.82,2837.82,2837.82,2837.82,200],["2014-09-04",2837.82,2837.82,2837.82,2837.82,0],["2014-09-05",2837.82,2837.82,2837.82,2837.82,0],["2014-09-08",2921.9,2921.9,2921.9,2921.9,100],["2014-09-09",3153.13,3153.13,3153.13,3153.13,100],["2014-09-10",3153.13,3153.13,3153.13,3153.13,0],["2014-09-11",3153.13,3153.13,3153.13,3153.13,0],["2014-09-12",2837.82,2837.82,2837.82,2837.82,2000],["2014-09-15",2942.92,2942.92,2837.82,2837.82,600],["2014-09-16",2837.82,2837.82,2837.82,2837.82,0],["2014-09-17",2816.8,2837.82,2816.8,2837.82,700],["2014-09-18",2795.78,2795.78,2795.78,2795.78,4700],["2014-09-19",2795.78,2795.78,2795.78,2795.78,0],["2014-09-22",2795.78,2795.78,2795.78,2795.78,0],["2014-09-23",2795.78,2795.78,2795.78,2795.78,2600],["2014-09-24",2795.78,2795.78,2795.78,2795.78,0],["2014-09-25",2795.78,2795.78,2795.78,2795.78,0],["2014-09-26",2795.78,2795.78,2795.78,2795.78,0],["2014-09-29",2795.78,2795.78,2795.78,2795.78,0],["2014-09-30",2816.8,2816.8,2816.8,2816.8,100],["2014-10-01",2627.61,2795.78,2627.61,2795.78,600],["2014-10-02",2795.78,2795.78,2795.78,2795.78,0],["2014-10-03",2795.78,2795.78,2795.78,2795.78,1000],["2014-10-06",2795.78,2795.78,2795.78,2795.78,0],["2014-10-07",2795.78,2795.78,2795.78,2795.78,0],["2014-10-08",2816.8,2816.8,2816.8,2816.8,100],["2014-10-09",2816.8,2816.8,2816.8,2816.8,0],["2014-10-10",2816.8,2816.8,2816.8,2816.8,1400],["2014-10-13",2816.8,2816.8,2816.8,2816.8,0],["2014-10-14",2816.8,2816.8,2816.8,2816.8,0],["2014-10-15",2816.8,2816.8,2816.8,2816.8,1000],["2014-10-16",2795.78,2795.78,2795.78,2795.78,1200],["2014-10-17",2732.71,2732.71,2732.71,2732.71,600],["2014-10-20",2732.71,2732.71,2732.71,2732.71,0],["2014-10-21",2732.71,2732.71,2732.71,2732.71,0],["2014-10-22",2732.71,2732.71,2732.71,2732.71,0],["2014-10-23",2774.76,2774.76,2732.71,2732.71,500],["2014-10-24",2774.76,2774.76,2774.76,2774.76,500],["2014-10-27",2501.49,2732.71,2501.49,2732.71,3000],["2014-10-28",2732.71,2732.71,2732.71,2732.71,0],["2014-10-29",2732.71,2732.71,2732.71,2732.71,0],["2014-10-30",2732.71,2732.71,2732.71,2732.71,0],["2014-10-31",2942.92,2942.92,2942.92,2942.92,100],["2014-11-03",2942.92,2942.92,2942.92,2942.92,0],["2014-11-04",2942.92,2942.92,2942.92,2942.92,0],["2014-11-05",2942.92,2942.92,2942.92,2942.92,0],["2014-11-06",2942.92,2942.92,2942.92,2942.92,0],["2014-11-07",2942.92,2942.92,2942.92,2942.92,0],["2014-11-10",2942.92,2942.92,2942.92,2942.92,0],["2014-11-11",2942.92,2942.92,2942.92,2942.92,0],["2014-11-12",2942.92,2942.92,2942.92,2942.92,0],["2014-11-13",2942.92,2942.92,2942.92,2942.92,0],["2014-11-14",2942.92,2942.92,2942.92,2942.92,0],["2014-11-17",2963.94,3237.22,2732.71,3237.22,400],["2014-11-18",3237.22,3237.22,3237.22,3237.22,0],["2014-11-19",3237.22,3237.22,3237.22,3237.22,0],["2014-11-20",2921.9,3237.22,2921.9,3237.22,2100],["2014-11-21",2921.9,2921.9,2921.9,2921.9,300],["2014-11-24",2921.9,2921.9,2921.9,2921.9,0],["2014-11-25",2921.9,2921.9,2921.9,2921.9,0],["2014-11-26",2921.9,2921.9,2921.9,2921.9,10],["2014-11-27",2921.9,2921.9,2921.9,2921.9,10],["2014-11-28",2795.78,2795.78,2795.78,2795.78,1610],["2014-12-01",2795.78,2795.78,2795.78,2795.78,400],["2014-12-02",2795.78,2795.78,2795.78,2795.78,0],["2014-12-03",2795.78,2795.78,2795.78,2795.78,0],["2014-12-04",2543.53,2543.53,2543.53,2543.53,100],["2014-12-05",2795.78,2795.78,2795.78,2795.78,430],["2014-12-08",2732.71,2732.71,2732.71,2732.71,500],["2014-12-09",2732.71,2732.71,2732.71,2732.71,0],["2014-12-10",2942.92,3005.99,2753.74,3005.99,3420],["2014-12-11",3005.99,3005.99,3005.99,3005.99,0],["2014-12-12",3300.28,3300.28,3300.28,3300.28,200],["2014-12-15",2984.97,3153.13,2984.97,3153.13,600],["2014-12-16",3153.13,3153.13,3153.13,3153.13,0],["2014-12-17",3153.13,3153.13,2858.84,2942.92,4300],["2014-12-18",3111.09,3132.11,2921.9,3111.09,2880],["2014-12-19",2963.94,3258.24,2963.94,3258.24,3320],["2014-12-22",3321.3,3342.32,3027.01,3342.32,8000],["2014-12-23",3279.26,3342.32,3258.24,3342.32,1800],["2014-12-24",3342.32,3342.32,3342.32,3342.32,0],["2014-12-25",3153.13,3153.13,3153.13,3153.13,1400],["2014-12-26",3216.2,3279.26,3216.2,3279.26,2200],["2014-12-29",3195.17,3342.32,3195.17,3342.32,3020],["2014-12-30",3342.32,3342.32,3342.32,3342.32,0],["2014-12-31",3342.32,3342.32,3342.32,3342.32,0],["2015-01-05",3657.63,3657.63,3657.63,3657.63,100],["2015-01-06",3657.63,3657.63,3657.63,3657.63,0],["2015-01-07",3657.63,3657.63,3657.63,3657.63,0],["2015-01-08",3363.34,3363.34,3300.28,3300.28,1300],["2015-01-09",3279.26,3300.28,3279.26,3300.28,5320],["2015-01-12",3426.4,3426.4,3426.4,3426.4,400],["2015-01-13",3321.3,3342.32,3321.3,3321.3,1200],["2015-01-14",3426.4,3426.4,3426.4,3426.4,1600],["2015-01-15",3468.45,3762.74,3384.36,3762.74,1600],["2015-01-16",3762.74,3762.74,3762.74,3762.74,0],["2015-01-19",3405.38,3762.74,3405.38,3594.57,300],["2015-01-20",3489.47,3489.47,3426.4,3426.4,12100],["2015-01-21",3426.4,3447.42,3426.4,3447.42,11200],["2015-01-22",3447.42,3447.42,3447.42,3447.42,0],["2015-01-23",3447.42,3447.42,3447.42,3447.42,0],["2015-01-26",3447.42,3447.42,3447.42,3447.42,2100],["2015-01-27",3447.42,3447.42,3447.42,3447.42,600],["2015-01-28",3447.42,3447.42,3447.42,3447.42,0],["2015-01-29",3510.49,3510.49,3447.42,3447.42,200],["2015-01-30",3573.55,3573.55,3573.55,3573.55,100],["2015-02-02",3468.45,3573.55,3468.45,3468.45,1400],["2015-02-03",3468.45,3468.45,3468.45,3468.45,0],["2015-02-04",3447.42,3531.51,3447.42,3447.42,500],["2015-02-05",3447.42,3447.42,3447.42,3447.42,0],["2015-02-06",3447.42,3447.42,3447.42,3447.42,0],["2015-02-09",3573.55,3573.55,3573.55,3573.55,100],["2015-02-10",3573.55,3573.55,3573.55,3573.55,0],["2015-02-11",3573.55,3573.55,3573.55,3573.55,0],["2015-02-12",3573.55,3573.55,3573.55,3573.55,0],["2015-02-13",3573.55,3573.55,3573.55,3573.55,0],["2015-02-24",3447.42,3447.42,3447.42,3447.42,5000],["2015-02-25",3447.42,3447.42,3447.42,3447.42,0],["2015-02-26",3447.42,3447.42,3447.42,3447.42,0],["2015-02-27",3447.42,3447.42,3447.42,3447.42,0],["2015-03-02",3111.09,3111.09,3111.09,3111.09,100],["2015-03-03",3258.24,3258.24,3258.24,3258.24,600],["2015-03-04",3258.24,3258.24,3258.24,3258.24,0],["2015-03-05",3258.24,3258.24,3258.24,3258.24,0],["2015-03-06",3258.24,3258.24,3258.24,3258.24,0],["2015-03-09",3258.24,3258.24,3258.24,3258.24,0],["2015-03-10",3258.24,3258.24,3258.24,3258.24,0],["2015-03-11",3258.24,3258.24,3258.24,3258.24,0],["2015-03-12",3258.24,3258.24,3258.24,3258.24,0],["2015-03-13",3237.22,3237.22,3237.22,3237.22,1000],["2015-03-16",3237.22,3237.22,3237.22,3237.22,0],["2015-03-17",3237.22,3237.22,3237.22,3237.22,0],["2015-03-18",3237.22,3237.22,3237.22,3237.22,0],["2015-03-19",3237.22,3237.22,3237.22,3237.22,0],["2015-03-20",3237.22,3237.22,3237.22,3237.22,0],["2015-03-23",3552.53,3552.53,3552.53,3552.53,100],["2015-03-24",3615.59,3615.59,3615.59,3615.59,2300],["2015-03-25",3573.55,3573.55,3573.55,3573.55,2700],["2015-03-26",3531.51,3531.51,3531.51,3531.51,13500],["2015-03-27",3531.51,3531.51,3531.51,3531.51,0],["2015-03-30",3531.51,3531.51,3531.51,3531.51,0],["2015-03-31",3657.63,3657.63,3657.63,3657.63,500],["2015-04-01",3678.65,3678.65,3657.63,3657.63,3900],["2015-04-02",3657.63,3657.63,3657.63,3657.63,0],["2015-04-03",3678.65,3678.65,3678.65,3678.65,1100],["2015-04-06",3384.36,3384.36,3384.36,3384.36,200],["2015-04-07",3573.55,3636.61,3573.55,3636.61,500],["2015-04-08",3755.46,3755.46,3684.15,3755.46,3300],["2015-04-09",3755.46,3755.46,3755.46,3755.46,500],["2015-04-10",3802.99,3802.99,3802.99,3802.99,100],["2015-04-13",3684.15,3684.15,3684.15,3684.15,5000],["2015-04-14",3755.46,3755.46,3755.46,3755.46,100],["2015-04-15",3731.69,3731.69,3731.69,3731.69,200],["2015-04-16",3707.92,3707.92,3707.92,3707.92,5900],["2015-04-17",3755.46,3802.99,3755.46,3802.99,4200],["2015-04-20",3802.99,3802.99,3802.99,3802.99,0],["2015-04-21",3802.99,3802.99,3802.99,3802.99,0],["2015-04-22",3802.99,3802.99,3802.99,3802.99,800],["2015-04-23",3802.99,3802.99,3802.99,3802.99,0],["2015-04-24",3898.07,3898.07,3898.07,3898.07,100],["2015-04-27",3898.07,3898.07,3898.07,3898.07,0],["2015-05-04",3850.53,3850.53,3850.53,3850.53,500],["2015-05-05",3921.84,3921.84,3921.84,3921.84,100],["2015-05-06",3945.61,3945.61,3945.61,3945.61,2000],["2015-05-07",3945.61,3945.61,3945.61,3945.61,0],["2015-05-08",3945.61,4040.68,3945.61,4040.68,9100],["2015-05-11",4040.68,4040.68,4040.68,4040.68,0],["2015-05-12",4040.68,4040.68,4040.68,4040.68,0],["2015-05-13",4040.68,4040.68,4040.68,4040.68,0],["2015-05-14",3636.61,3636.61,3636.61,3636.61,100],["2015-05-15",3636.61,3636.61,3636.61,3636.61,0],["2015-05-18",3636.61,3636.61,3636.61,3636.61,0],["2015-05-19",3636.61,3636.61,3636.61,3636.61,0],["2015-05-20",3636.61,3636.61,3636.61,3636.61,0],["2015-05-21",3636.61,3636.61,3636.61,3636.61,0],["2015-05-22",3636.61,3636.61,3636.61,3636.61,0],["2015-05-25",3660.38,3660.38,3660.38,3660.38,4700],["2015-05-26",3660.38,3660.38,3660.38,3660.38,0],["2015-05-27",3660.38,3660.38,3660.38,3660.38,0],["2015-05-28",3660.38,3660.38,3660.38,3660.38,0],["2015-05-29",3660.38,3660.38,3660.38,3660.38,0],["2015-06-01",3660.38,3660.38,3660.38,3660.38,0],["2015-06-02",3660.38,3660.38,3660.38,3660.38,0],["2015-06-03",3993.14,3993.14,3993.14,3993.14,100],["2015-06-04",3993.14,3993.14,3993.14,3993.14,0],["2015-06-05",3993.14,3993.14,3993.14,3993.14,0],["2015-06-08",3993.14,3993.14,3993.14,3993.14,0],["2015-06-09",3993.14,3993.14,3993.14,3993.14,0],["2015-06-10",3993.14,3993.14,3993.14,3993.14,0],["2015-06-11",3993.14,3993.14,3993.14,3993.14,0],["2015-06-12",3993.14,3993.14,3993.14,3993.14,0],["2015-06-15",3993.14,3993.14,3993.14,3993.14,0],["2015-06-16",4278.37,4278.37,3660.38,3660.38,900],["2015-06-17",3660.38,3660.38,3660.38,3660.38,0],["2015-06-18",3660.38,3660.38,3660.38,3660.38,0],["2015-06-19",3660.38,3660.38,3660.38,3660.38,0],["2015-06-22",3660.38,3660.38,3660.38,3660.38,0],["2015-06-23",3802.99,3802.99,3802.99,3802.99,1500],["2015-06-24",3802.99,3802.99,3802.99,3802.99,0],["2015-06-25",3589.08,3589.08,3589.08,3589.08,1000],["2015-06-26",3589.08,3589.08,3589.08,3589.08,0],["2015-06-29",3589.08,3589.08,3589.08,3589.08,0],["2015-06-30",3232.54,3232.54,3232.54,3232.54,200],["2015-07-01",3232.54,3232.54,3232.54,3232.54,0],["2015-07-02",3232.54,3232.54,3232.54,3232.54,0],["2015-07-03",3232.54,3232.54,3232.54,3232.54,0],["2015-07-06",3232.54,3232.54,3232.54,3232.54,0],["2015-07-07",3232.54,3232.54,3232.54,3232.54,0],["2015-07-08",3232.54,3232.54,3232.54,3232.54,0],["2015-07-09",3232.54,3232.54,3232.54,3232.54,0],["2015-07-10",3232.54,3232.54,3232.54,3232.54,0],["2015-07-13",3232.54,3232.54,3232.54,3232.54,0],["2015-07-14",3232.54,3232.54,3232.54,3232.54,0],["2015-07-15",2923.55,2923.55,2923.55,2923.55,100],["2015-07-16",2923.55,2923.55,2923.55,2923.55,0],["2015-07-17",2923.55,2923.55,2923.55,2923.55,0],["2015-07-20",2923.55,2923.55,2923.55,2923.55,0],["2015-07-21",2923.55,2923.55,2923.55,2923.55,0],["2015-07-22",2923.55,2923.55,2923.55,2923.55,0],["2015-07-23",2923.55,2923.55,2923.55,2923.55,26000],["2015-07-24",3208.78,3208.78,2971.09,2971.09,500],["2015-07-27",2971.09,2971.09,2971.09,2971.09,0],["2015-07-28",2971.09,2971.09,2971.09,2971.09,0],["2015-07-29",2994.86,2994.86,2994.86,2994.86,300],["2015-07-30",2994.86,2994.86,2994.86,2994.86,0],["2015-07-31",2994.86,2994.86,2994.86,2994.86,0],["2015-08-03",2828.48,2828.48,2828.48,2828.48,100],["2015-08-04",2828.48,2828.48,2828.48,2828.48,0],["2015-08-05",2828.48,2828.48,2828.48,2828.48,0],["2015-08-06",2828.48,2828.48,2828.48,2828.48,0],["2015-08-07",2828.48,2828.48,2828.48,2828.48,0],["2015-08-10",2828.48,2828.48,2828.48,2828.48,0],["2015-08-11",2828.48,2828.48,2828.48,2828.48,0],["2015-08-12",2828.48,2828.48,2828.48,2828.48,0],["2015-08-13",2828.48,2828.48,2828.48,2828.48,0],["2015-08-14",2828.48,2828.48,2828.48,2828.48,0],["2015-08-17",2828.48,2828.48,2828.48,2828.48,0],["2015-08-18",2828.48,2828.48,2828.48,2828.48,0],["2015-08-19",2828.48,2828.48,2828.48,2828.48,0],["2015-08-20",2828.48,2828.48,2828.48,2828.48,0],["2015-08-21",2828.48,2828.48,2828.48,2828.48,0],["2015-08-24",2614.56,2614.56,2614.56,2614.56,900],["2015-08-25",2614.56,2614.56,2614.56,2614.56,0],["2015-08-26",2614.56,2614.56,2614.56,2614.56,0],["2015-08-27",2614.56,2614.56,2614.56,2614.56,0],["2015-08-28",2614.56,2614.56,2614.56,2614.56,0],["2015-08-31",2852.25,2852.25,2852.25,2852.25,100],["2015-09-01",2852.25,2852.25,2852.25,2852.25,0],["2015-09-03",2852.25,2852.25,2852.25,2852.25,0],["2015-09-04",2852.25,2852.25,2852.25,2852.25,0],["2015-09-07",3137.47,3137.47,3137.47,3137.47,100],["2015-09-08",3137.47,3137.47,3137.47,3137.47,0],["2015-09-09",3137.47,3137.47,3137.47,3137.47,0],["2015-09-10",3137.47,3137.47,3137.47,3137.47,0],["2015-09-11",3137.47,3137.47,3137.47,3137.47,0],["2015-09-14",3446.46,3446.46,3089.93,3089.93,1400],["2015-09-15",3398.93,3398.93,3398.93,3398.93,100],["2015-09-16",3731.69,3731.69,3089.93,3089.93,800],["2015-09-17",3398.93,3398.93,2971.09,2971.09,200],["2015-09-18",2971.09,2971.09,2971.09,2971.09,0],["2015-09-21",2971.09,2971.09,2971.09,2971.09,0],["2015-09-22",2971.09,2971.09,2971.09,2971.09,0],["2015-09-23",2971.09,2971.09,2971.09,2971.09,0],["2015-09-24",2971.09,2971.09,2971.09,2971.09,0],["2015-09-25",2971.09,2971.09,2971.09,2971.09,0],["2015-09-28",2685.86,2685.86,2685.86,2685.86,100],["2015-09-29",2685.86,2685.86,2685.86,2685.86,0],["2015-09-30",2685.86,2685.86,2685.86,2685.86,0],["2015-10-01",2685.86,2685.86,2685.86,2685.86,0],["2015-10-02",2685.86,2685.86,2685.86,2685.86,0],["2015-10-05",2685.86,2685.86,2685.86,2685.86,0],["2015-10-06",2685.86,2685.86,2685.86,2685.86,0],["2015-10-07",2685.86,2685.86,2685.86,2685.86,0],["2015-10-08",2685.86,2685.86,2685.86,2685.86,0],["2015-10-09",2685.86,2685.86,2685.86,2685.86,0],["2015-10-12",2685.86,2685.86,2685.86,2685.86,0],["2015-10-13",2685.86,2685.86,2685.86,2685.86,0],["2015-10-14",2685.86,2685.86,2685.86,2685.86,0],["2015-10-15",2685.86,2685.86,2685.86,2685.86,0],["2015-10-16",2685.86,2685.86,2685.86,2685.86,0],["2015-10-19",2685.86,2685.86,2685.86,2685.86,0],["2015-10-20",2685.86,2685.86,2685.86,2685.86,0],["2015-10-21",2685.86,2685.86,2685.86,2685.86,0],["2015-10-22",2685.86,2685.86,2685.86,2685.86,0],["2015-10-23",2685.86,2685.86,2685.86,2685.86,0],["2015-10-26",2685.86,2685.86,2685.86,2685.86,0],["2015-10-27",2685.86,2685.86,2685.86,2685.86,0],["2015-10-28",2685.86,2685.86,2685.86,2685.86,0],["2015-10-29",2685.86,2685.86,2685.86,2685.86,0],["2015-10-30",2685.86,2685.86,2685.86,2685.86,0],["2015-11-02",2685.86,2685.86,2685.86,2685.86,0],["2015-11-03",2685.86,2685.86,2685.86,2685.86,0],["2015-11-04",2685.86,2685.86,2685.86,2685.86,23400],["2015-11-05",2685.86,2685.86,2685.86,2685.86,0],["2015-11-06",2685.86,2685.86,2685.86,2685.86,0],["2015-11-09",2685.86,2685.86,2685.86,2685.86,0],["2015-11-10",2685.86,2685.86,2685.86,2685.86,0],["2015-11-11",2685.86,2685.86,2685.86,2685.86,0],["2015-11-12",2685.86,2685.86,2685.86,2685.86,0],["2015-11-13",2685.86,2685.86,2685.86,2685.86,0],["2015-11-16",2685.86,2685.86,2685.86,2685.86,0],["2015-11-17",2685.86,2685.86,2685.86,2685.86,0],["2015-11-18",2685.86,2685.86,2685.86,2685.86,0],["2015-11-19",2685.86,2685.86,2685.86,2685.86,0],["2015-11-20",2685.86,2685.86,2685.86,2685.86,0],["2015-11-23",2685.86,2685.86,2685.86,2685.86,0],["2015-11-24",2685.86,2685.86,2685.86,2685.86,0],["2015-11-25",2685.86,2685.86,2685.86,2685.86,0],["2015-11-26",2685.86,2685.86,2685.86,2685.86,0],["2015-11-27",2685.86,2685.86,2685.86,2685.86,0],["2015-11-30",2685.86,2685.86,2685.86,2685.86,0],["2015-12-01",2685.86,2685.86,2685.86,2685.86,0],["2015-12-02",2685.86,2685.86,2685.86,2685.86,0],["2015-12-03",2685.86,2685.86,2685.86,2685.86,0],["2015-12-04",2947.32,2947.32,2947.32,2947.32,1300],["2015-12-07",2947.32,2947.32,2947.32,2947.32,0],["2015-12-08",2947.32,2947.32,2947.32,2947.32,0],["2015-12-09",2947.32,2947.32,2947.32,2947.32,25000],["2015-12-10",2947.32,2947.32,2947.32,2947.32,0],["2015-12-11",2947.32,2947.32,2947.32,2947.32,0],["2015-12-14",3232.54,3232.54,2971.09,2971.09,600],["2015-12-15",3256.31,3256.31,3256.31,3256.31,100],["2015-12-16",3565.31,3565.31,3089.93,3089.93,200],["2015-12-17",3089.93,3089.93,3089.93,3089.93,0],["2015-12-18",2852.25,2852.25,2852.25,2852.25,100],["2015-12-21",2614.56,2614.56,2614.56,2614.56,200],["2015-12-22",2614.56,2614.56,2614.56,2614.56,0],["2015-12-23",2353.1,2353.1,2353.1,2353.1,30000],["2015-12-24",2614.56,2614.56,2614.56,2614.56,0],["2015-12-25",2614.56,2614.56,2614.56,2614.56,0],["2015-12-28",2614.56,2614.56,2614.56,2614.56,0],["2015-12-29",2614.56,2614.56,2614.56,2614.56,0],["2015-12-30",2614.56,2614.56,2614.56,2614.56,60],["2015-12-31",2614.56,2614.56,2614.56,2614.56,0],["2016-01-04",2614.56,2614.56,2614.56,2614.56,20],["2016-01-05",2614.56,2614.56,2614.56,2614.56,0],["2016-01-06",2862.25,2862.25,2862.25,2862.25,520],["2016-01-07",3137.47,3137.47,3137.47,3137.47,400],["2016-01-08",3440.21,3440.21,3440.21,3440.21,300],["2016-01-11",3770.47,3770.47,3770.47,3770.47,560],["2016-01-12",4128.25,4128.25,4128.25,4128.25,200],["2016-01-13",4541.07,4541.07,4541.07,4541.07,6304],["2016-01-14",4541.07,4541.07,4541.07,4541.07,0],["2016-01-15",4541.07,4541.07,4541.07,4541.07,0],["2016-01-18",4541.07,4541.07,4100.73,4128.25,1200],["2016-01-19",4265.86,4265.86,4265.86,4265.86,400],["2016-01-20",4651.16,4651.16,3990.64,3990.64,1500],["2016-01-21",4375.94,4375.94,4375.94,4375.94,664],["2016-01-22",4678.68,4678.68,4183.29,4183.29,17100],["2016-01-25",4183.29,4183.29,4183.29,4183.29,0],["2016-01-26",4018.16,4018.16,4018.16,4018.16,400],["2016-01-27",4018.16,4018.16,4018.16,4018.16,0],["2016-01-28",4128.25,4128.25,4128.25,4128.25,200],["2016-01-29",4541.07,4541.07,4541.07,4541.07,200],["2016-02-01",4953.9,4953.9,4953.9,4953.9,100],["2016-02-02",5229.12,5449.29,5229.12,5449.29,900],["2016-02-03",5449.29,5449.29,5449.29,5449.29,0],["2016-02-04",5449.29,5449.29,5449.29,5449.29,0],["2016-02-05",5449.29,5449.29,5449.29,5449.29,0],["2016-02-15",5972.2,5972.2,5972.2,5972.2,300],["2016-02-16",5972.2,5972.2,5972.2,5972.2,0],["2016-02-17",5999.72,5999.72,5999.72,5999.72,100],["2016-02-18",5999.72,5999.72,5999.72,5999.72,0],["2016-02-19",5999.72,5999.72,5999.72,5999.72,0],["2016-02-22",6054.77,6054.77,6054.77,6054.77,100],["2016-02-23",6054.77,6054.77,6054.77,6054.77,0],["2016-02-24",5449.29,5999.72,5449.29,5999.72,200],["2016-02-25",5421.77,5421.77,5421.77,5421.77,100],["2016-02-26",5421.77,5421.77,5421.77,5421.77,0],["2016-02-29",4898.86,4898.86,4898.86,4898.86,100],["2016-03-01",5366.72,5366.72,5366.72,5366.72,100],["2016-03-02",5779.55,5889.64,5779.55,5889.64,300],["2016-03-03",5311.68,5311.68,5311.68,5311.68,100],["2016-03-04",5311.68,5311.68,5311.68,5311.68,0],["2016-03-07",5311.68,5311.68,5311.68,5311.68,0],["2016-03-08",5311.68,5311.68,5311.68,5311.68,0],["2016-03-09",5834.59,5834.59,5834.59,5834.59,400],["2016-03-10",5917.16,5917.16,5917.16,5917.16,100],["2016-03-11",5917.16,5917.16,5917.16,5917.16,0],["2016-03-14",5339.2,5339.2,5339.2,5339.2,300],["2016-03-15",4953.9,4953.9,4953.9,4953.9,100],["2016-03-16",5449.29,5449.29,5449.29,5449.29,100],["2016-03-17",5449.29,5449.29,5449.29,5449.29,0],["2016-03-18",5449.29,5449.29,5449.29,5449.29,0],["2016-03-21",5449.29,5449.29,5449.29,5449.29,0],["2016-03-22",5449.29,5449.29,5449.29,5449.29,0],["2016-03-23",5449.29,5449.29,5449.29,5449.29,0],["2016-03-24",5449.29,5449.29,5449.29,5449.29,0],["2016-03-25",5449.29,5449.29,5449.29,5449.29,0],["2016-03-28",5889.64,5889.64,5889.64,5889.64,200],["2016-03-29",5889.64,5889.64,5889.64,5889.64,0],["2016-03-30",5889.64,5889.64,5889.64,5889.64,0],["2016-03-31",5889.64,5889.64,5889.64,5889.64,0],["2016-04-01",5889.64,5889.64,5889.64,5889.64,0],["2016-04-04",5889.64,5889.64,5889.64,5889.64,0],["2016-04-05",5449.29,5449.29,5449.29,5449.29,100],["2016-04-06",4981.42,5724.51,4981.42,5724.51,200],["2016-04-07",5724.51,5724.51,5724.51,5724.51,0],["2016-04-08",5724.51,5724.51,5724.51,5724.51,0],["2016-04-11",5724.51,5724.51,5724.51,5724.51,0],["2016-04-12",5174.07,5174.07,5174.07,5174.07,100],["2016-04-13",5174.07,5174.07,5174.07,5174.07,0],["2016-04-14",5174.07,5174.07,5174.07,5174.07,0],["2016-04-15",5174.07,5366.72,5174.07,5201.59,400],["2016-04-19",5201.59,5201.59,5201.59,5201.59,100],["2016-04-20",5085.36,5085.36,5085.36,5085.36,200],["2016-04-21",5143.48,5143.48,5143.48,5143.48,100],["2016-04-22",5143.48,5375.95,5027.24,5375.95,300],["2016-04-25",4852.88,4852.88,4852.88,4852.88,100],["2016-04-26",5317.83,5317.83,5317.83,5317.83,200],["2016-04-27",5317.83,5317.83,5317.83,5317.83,5000],["2016-04-28",5317.83,5317.83,5317.83,5317.83,0],["2016-04-29",5317.83,5317.83,5317.83,5317.83,0],["2016-05-04",5317.83,5317.83,5317.83,5317.83,0],["2016-05-05",4940.06,4940.06,4852.88,4852.88,200],["2016-05-06",4852.88,4852.88,4852.88,4852.88,0],["2016-05-09",4852.88,4852.88,4852.88,4852.88,0],["2016-05-10",4446.06,4446.06,4446.06,4446.06,100],["2016-05-11",4446.06,4446.06,4446.06,4446.06,0],["2016-05-12",4446.06,4446.06,4446.06,4446.06,0],["2016-05-13",4446.06,4446.06,4446.06,4446.06,0],["2016-05-16",4446.06,4446.06,4446.06,4446.06,0],["2016-05-17",4446.06,4446.06,4446.06,4446.06,0],["2016-05-18",4649.47,4649.47,4649.47,4649.47,100],["2016-05-19",4649.47,4649.47,4649.47,4649.47,0],["2016-05-20",4649.47,4649.47,4649.47,4649.47,0],["2016-05-23",4649.47,4649.47,4649.47,4649.47,0],["2016-05-24",4649.47,4649.47,4649.47,4649.47,0],["2016-05-25",4649.47,4649.47,4649.47,4649.47,0],["2016-05-26",4649.47,4649.47,4649.47,4649.47,0],["2016-05-27",4649.47,4649.47,4649.47,4649.47,0],["2016-05-30",4881.94,4881.94,4881.94,4881.94,100],["2016-05-31",4881.94,4881.94,4881.94,4881.94,0],["2016-06-01",4940.06,4940.06,4940.06,4940.06,100],["2016-06-02",4940.06,4940.06,4940.06,4940.06,0],["2016-06-03",4940.06,4940.06,4940.06,4940.06,0],["2016-06-06",4940.06,4940.06,4940.06,4940.06,0],["2016-06-07",4940.06,4940.06,4940.06,4940.06,0],["2016-06-08",4940.06,4940.06,4940.06,4940.06,0],["2016-06-09",5027.24,5027.24,5027.24,5027.24,100],["2016-06-10",5114.42,5114.42,5114.42,5114.42,200],["2016-06-13",5114.42,5114.42,5114.42,5114.42,0],["2016-06-14",5114.42,5114.42,5114.42,5114.42,0],["2016-06-15",5114.42,5114.42,5114.42,5114.42,0],["2016-06-16",5114.42,5114.42,5114.42,5114.42,0],["2016-06-17",5114.42,5114.42,5114.42,5114.42,0],["2016-06-20",5114.42,5114.42,5114.42,5114.42,0],["2016-06-21",5230.65,5230.65,5230.65,5230.65,100],["2016-06-22",5230.65,5230.65,5230.65,5230.65,0],["2016-06-23",5230.65,5230.65,5230.65,5230.65,0],["2016-06-24",5230.65,5230.65,5230.65,5230.65,0],["2016-06-27",5230.65,5230.65,5230.65,5230.65,0],["2016-06-28",5230.65,5230.65,5230.65,5230.65,200],["2016-06-29",5230.65,5230.65,5230.65,5230.65,0],["2016-06-30",5375.95,5753.72,5375.95,5753.72,200],["2016-07-01",5753.72,5753.72,5753.72,5753.72,0],["2016-07-04",5811.84,5811.84,5811.84,5811.84,500],["2016-07-05",5811.84,5811.84,5811.84,5811.84,0],["2016-07-06",5811.84,5811.84,5811.84,5811.84,0],["2016-07-07",5811.84,5811.84,5811.84,5811.84,0],["2016-07-08",5928.07,5928.07,5230.65,5230.65,400],["2016-07-11",5230.65,5230.65,5230.65,5230.65,0],["2016-07-12",5724.66,5724.66,5724.66,5724.66,200],["2016-07-13",6073.37,6073.37,6073.37,6073.37,300],["2016-07-14",5521.25,5521.25,5521.25,5521.25,2010],["2016-07-15",5521.25,5521.25,5521.25,5521.25,0],["2016-07-18",5521.25,5521.25,5521.25,5521.25,0],["2016-07-19",5230.65,5230.65,5085.36,5085.36,300],["2016-07-20",4969.12,4969.12,4969.12,4969.12,573],["2016-07-21",4969.12,4969.12,4969.12,4969.12,27],["2016-07-22",4969.12,4969.12,4969.12,4969.12,0],["2016-07-25",4969.12,4969.12,4969.12,4969.12,0],["2016-07-26",4969.12,4969.12,4794.77,4794.77,300],["2016-07-27",4794.77,4794.77,4794.77,4794.77,0],["2016-07-28",4794.77,4794.77,4794.77,4794.77,0],["2016-07-29",4794.77,4794.77,4794.77,4794.77,0],["2016-08-01",4794.77,4794.77,4794.77,4794.77,200],["2016-08-02",5259.71,5259.71,5259.71,5259.71,1000],["2016-08-03",5259.71,5259.71,5259.71,5259.71,200],["2016-08-04",5259.71,5259.71,4940.06,4969.12,8200],["2016-08-05",4969.12,4969.12,4969.12,4969.12,0],["2016-08-08",4969.12,4969.12,4969.12,4969.12,0],["2016-08-09",4969.12,4969.12,4969.12,4969.12,0],["2016-08-10",4969.12,4969.12,4969.12,4969.12,0],["2016-08-11",5230.65,5230.65,4969.12,4969.12,2000],["2016-08-12",4969.12,4969.12,4969.12,4969.12,0],["2016-08-15",4969.12,4969.12,4969.12,4969.12,0],["2016-08-16",4969.12,4969.12,4969.12,4969.12,0],["2016-08-17",5230.65,5230.65,5230.65,5230.65,600],["2016-08-18",5550.3,5550.3,5550.3,5550.3,100],["2016-08-19",5550.3,5550.3,5550.3,5550.3,0],["2016-08-22",5550.3,5550.3,5550.3,5550.3,0],["2016-08-23",5550.3,5550.3,5550.3,5550.3,0],["2016-08-24",5550.3,5550.3,5550.3,5550.3,0],["2016-08-25",5550.3,5550.3,5550.3,5550.3,0],["2016-08-26",5550.3,5550.3,5550.3,5550.3,0],["2016-08-29",5550.3,5550.3,5550.3,5550.3,0],["2016-08-30",5550.3,5550.3,5550.3,5550.3,0],["2016-08-31",5230.65,5230.65,5230.65,5230.65,200],["2016-09-01",5230.65,5230.65,5230.65,5230.65,0],["2016-09-05",5230.65,5230.65,5230.65,5230.65,0],["2016-09-06",5230.65,5230.65,5230.65,5230.65,0],["2016-09-07",5230.65,5230.65,5230.65,5230.65,0],["2016-09-08",5230.65,5288.77,5230.65,5288.77,11100],["2016-09-09",5288.77,5288.77,5288.77,5288.77,300],["2016-09-12",5288.77,5288.77,5288.77,5288.77,0],["2016-09-13",5288.77,5288.77,5288.77,5288.77,0],["2016-09-14",5521.25,5521.25,5521.25,5521.25,100],["2016-09-15",5521.25,5521.25,5521.25,5521.25,0],["2016-09-16",5521.25,5521.25,5521.25,5521.25,0],["2016-09-19",5521.25,5521.25,5521.25,5521.25,0],["2016-09-20",5521.25,5521.25,5521.25,5521.25,0],["2016-09-21",5521.25,5521.25,5521.25,5521.25,0],["2016-09-22",5521.25,5521.25,5521.25,5521.25,0],["2016-09-23",5521.25,5521.25,5521.25,5521.25,0],["2016-09-26",5521.25,5521.25,5521.25,5521.25,0],["2016-09-27",6073.37,6073.37,6073.37,6073.37,100],["2016-09-28",6073.37,6073.37,6073.37,6073.37,0],["2016-09-29",6073.37,6073.37,6073.37,6073.37,0],["2016-09-30",6073.37,6073.37,6073.37,6073.37,0],["2016-10-03",6073.37,6073.37,6073.37,6073.37,0],["2016-10-04",6073.37,6073.37,6073.37,6073.37,0],["2016-10-05",6073.37,6073.37,6073.37,6073.37,0],["2016-10-06",6073.37,6073.37,6073.37,6073.37,0],["2016-10-07",6073.37,6073.37,6073.37,6073.37,0],["2016-10-10",6073.37,6073.37,6073.37,6073.37,0],["2016-10-11",6073.37,6073.37,6073.37,6073.37,0],["2016-10-12",6538.32,6538.32,6538.32,6538.32,100],["2016-10-13",6538.32,6538.32,6538.32,6538.32,0],["2016-10-14",6538.32,6538.32,6538.32,6538.32,0],["2016-10-17",6393.02,6393.02,6393.02,6393.02,100],["2016-10-18",6393.02,6393.02,6393.02,6393.02,300],["2016-10-19",6393.02,6393.02,6393.02,6393.02,0],["2016-10-20",6393.02,6393.02,6393.02,6393.02,0],["2016-10-21",6393.02,6393.02,6393.02,6393.02,0],["2016-10-24",7032.32,7032.32,7032.32,7032.32,100],["2016-10-25",7061.38,7061.38,7061.38,7061.38,100],["2016-10-26",7061.38,7061.38,7061.38,7061.38,100],["2016-10-27",7061.38,7061.38,7061.38,7061.38,0],["2016-10-28",7061.38,7061.38,7061.38,7061.38,0],["2016-10-31",7061.38,7061.38,7061.38,7061.38,0],["2016-11-01",7061.38,7061.38,7061.38,7061.38,0],["2016-11-02",6480.2,6480.2,6480.2,6480.2,200],["2016-11-03",6480.2,6480.2,6480.2,6480.2,0],["2016-11-04",6480.2,6480.2,6480.2,6480.2,0],["2016-11-07",6480.2,6480.2,6480.2,6480.2,0],["2016-11-08",6480.2,6480.2,6480.2,6480.2,0],["2016-11-09",6480.2,6480.2,6480.2,6480.2,0],["2016-11-10",6480.2,6480.2,6480.2,6480.2,0],["2016-11-11",7119.5,7119.5,7119.5,7119.5,100],["2016-11-14",6422.08,6422.08,6422.08,6422.08,100],["2016-11-15",6422.08,6422.08,6422.08,6422.08,200],["2016-11-16",5782.78,5782.78,5782.78,5782.78,100],["2016-11-17",5782.78,5782.78,5782.78,5782.78,0],["2016-11-18",5230.65,5230.65,5230.65,5230.65,100],["2016-11-21",5230.65,5230.65,5230.65,5230.65,0],["2016-11-22",5230.65,5230.65,5230.65,5230.65,0],["2016-11-23",5230.65,5230.65,5230.65,5230.65,0],["2016-11-24",5230.65,5230.65,5230.65,5230.65,0],["2016-11-25",4707.59,4707.59,4707.59,4707.59,100],["2016-11-28",4707.59,4707.59,4707.59,4707.59,0],["2016-11-29",4242.64,4242.64,4242.64,4242.64,100],["2016-11-30",4242.64,4242.64,4242.64,4242.64,0],["2016-12-01",4242.64,4242.64,4242.64,4242.64,800],["2016-12-02",4242.64,4242.64,4242.64,4242.64,0],["2016-12-05",4242.64,4242.64,4242.64,4242.64,0],["2016-12-06",4649.47,4649.47,4649.47,4649.47,100],["2016-12-07",5114.42,5114.42,5114.42,5114.42,1200],["2016-12-08",5521.25,5608.42,5521.25,5608.42,3300],["2016-12-09",5608.42,5608.42,5608.42,5608.42,0],["2016-12-12",5608.42,5608.42,5608.42,5608.42,0],["2016-12-13",5608.42,5608.42,5608.42,5608.42,0],["2016-12-14",5608.42,5608.42,5608.42,5608.42,0],["2016-12-15",5695.6,5695.6,5695.6,5695.6,100],["2016-12-16",5695.6,5695.6,5695.6,5695.6,100],["2016-12-19",5695.6,5695.6,5695.6,5695.6,0],["2016-12-20",5695.6,5695.6,5663.24,5663.24,1000],["2016-12-21",5663.24,5663.24,5663.24,5663.24,0],["2016-12-22",5825.05,5825.05,5825.05,5825.05,300],["2016-12-23",5533.79,5533.79,5533.79,5533.79,200],["2016-12-26",5501.43,5501.43,5501.43,5501.43,200],["2016-12-27",5501.43,5501.43,5501.43,5501.43,200],["2016-12-28",5469.07,5469.07,5436.71,5436.71,1100],["2016-12-29",5436.71,5436.71,5436.71,5436.71,0],["2016-12-30",5436.71,5436.71,5436.71,5436.71,0],["2017-01-03",5436.71,5436.71,5436.71,5436.71,0],["2017-01-04",5436.71,5436.71,5436.71,5436.71,0],["2017-01-05",5436.71,5436.71,5436.71,5436.71,0],["2017-01-06",5436.71,5436.71,5436.71,5436.71,0],["2017-01-09",5436.71,5436.71,5436.71,5436.71,0],["2017-01-10",5436.71,5436.71,5436.71,5436.71,0],["2017-01-11",5436.71,5436.71,5436.71,5436.71,0],["2017-01-12",5436.71,5436.71,5436.71,5436.71,0],["2017-01-13",5436.71,5436.71,5436.71,5436.71,0],["2017-01-16",5954.49,5954.49,5533.79,5954.49,1300],["2017-01-17",5533.79,5533.79,5533.79,5533.79,500],["2017-01-18",5533.79,5533.79,5533.79,5533.79,0],["2017-01-19",5533.79,5533.79,5533.79,5533.79,0],["2017-01-20",5533.79,5533.79,5533.79,5533.79,0],["2017-01-23",5533.79,5533.79,5533.79,5533.79,0],["2017-01-24",5533.79,5533.79,5533.79,5533.79,0],["2017-01-25",5533.79,5533.79,5533.79,5533.79,0],["2017-02-02",5533.79,5533.79,5533.79,5533.79,0],["2017-02-03",5533.79,5533.79,5533.79,5533.79,100],["2017-02-06",6083.94,6083.94,5825.05,5825.05,1000],["2017-02-07",6310.47,6310.47,5889.77,5889.77,700],["2017-02-08",5889.77,5889.77,5889.77,5889.77,0],["2017-02-09",5825.05,6019.21,5825.05,6019.21,600],["2017-02-10",5889.77,6601.72,5889.77,6601.72,1900],["2017-02-13",6601.72,6698.8,6601.72,6601.72,1900],["2017-02-14",6601.72,6601.72,6601.72,6601.72,0],["2017-02-15",6472.27,6472.27,6472.27,6472.27,303],["2017-02-16",6634.08,6634.08,6310.47,6310.47,1701],["2017-02-17",6472.27,6763.53,6375.19,6375.19,1000],["2017-02-20",6472.27,6990.06,6472.27,6990.06,700],["2017-02-21",7087.14,7119.5,7087.14,7119.5,900],["2017-02-22",7831.45,7831.45,7831.45,7831.45,100],["2017-02-23",7281.31,7281.31,7119.5,7119.5,2000],["2017-02-24",7184.22,7184.22,7184.22,7184.22,100],["2017-02-27",7507.84,7702.01,7216.59,7216.59,1000],["2017-02-28",7248.95,7248.95,7184.22,7184.22,4000],["2017-03-01",7151.86,7151.86,7119.5,7119.5,3100],["2017-03-02",6407.55,7054.78,6407.55,7054.78,4300],["2017-03-03",7022.42,7022.42,7022.42,7022.42,100],["2017-03-06",6342.83,6342.83,6342.83,6342.83,500],["2017-03-07",6957.69,6957.69,6698.8,6698.8,263],["2017-03-08",6698.8,6698.8,6698.8,6698.8,0],["2017-03-09",6634.08,6795.89,6634.08,6795.89,623],["2017-03-10",6795.89,6795.89,6795.89,6795.89,34],["2017-03-13",6828.25,6828.25,6795.89,6795.89,1000],["2017-03-14",6795.89,6795.89,6795.89,6795.89,0],["2017-03-15",6860.61,6860.61,6795.89,6795.89,200],["2017-03-16",6795.89,6795.89,6795.89,6795.89,0],["2017-03-17",7281.31,7281.31,7281.31,7281.31,1000],["2017-03-20",7281.31,7281.31,7281.31,7281.31,22],["2017-03-21",7281.31,7281.31,7281.31,7281.31,0],["2017-03-22",7281.31,7281.31,7281.31,7281.31,0],["2017-03-23",7507.84,7507.84,7507.84,7507.84,300],["2017-03-24",7507.84,7507.84,7507.84,7507.84,0],["2017-03-27",7507.84,7507.84,7507.84,7507.84,0],["2017-03-28",7184.22,7540.2,7184.22,7540.2,3300],["2017-03-29",7604.92,7604.92,7604.92,7604.92,600],["2017-03-30",7572.56,7572.56,7572.56,7572.56,300],["2017-03-31",7669.64,7669.64,7669.64,7669.64,200],["2017-04-03",7766.73,7766.73,7572.56,7572.56,620],["2017-04-04",7572.56,7572.56,7572.56,7572.56,0],["2017-04-05",7572.56,7572.56,7572.56,7572.56,30],["2017-04-07",7572.56,7572.56,7572.56,7572.56,0],["2017-04-10",7572.56,7572.56,7572.56,7572.56,0],["2017-04-11",7572.56,7572.56,7572.56,7572.56,0],["2017-04-12",7572.56,7572.56,7572.56,7572.56,0],["2017-04-13",7604.92,7604.92,7604.92,7604.92,500],["2017-04-14",7604.92,7604.92,7604.92,7604.92,0],["2017-04-17",7637.28,7637.28,7637.28,7637.28,500],["2017-04-18",7637.28,7637.28,7637.28,7637.28,100],["2017-04-19",7637.28,7637.28,7637.28,7637.28,2],["2017-04-20",7637.28,7637.28,7637.28,7637.28,0],["2017-04-21",7637.28,7637.28,7637.28,7637.28,20],["2017-04-24",7637.28,7637.28,7637.28,7637.28,0],["2017-04-25",7637.28,7637.28,7637.28,7637.28,0],["2017-04-26",7637.28,7637.28,7637.28,7637.28,0],["2017-04-27",7637.28,7637.28,7637.28,7637.28,0],["2017-04-28",7637.28,7637.28,7637.28,7637.28,0],["2017-05-03",7637.28,7637.28,7637.28,7637.28,0],["2017-05-04",7637.28,7637.28,7637.28,7637.28,0],["2017-05-05",7637.28,7637.28,7637.28,7637.28,0],["2017-05-08",7863.81,7863.81,7863.81,7863.81,700],["2017-05-09",7863.81,7863.81,7863.81,7863.81,0],["2017-05-10",7863.81,7863.81,7863.81,7863.81,0],["2017-05-11",7863.81,7863.81,7863.81,7863.81,0],["2017-05-12",7604.92,7604.92,7604.92,7604.92,200],["2017-05-15",8349.23,8349.23,8349.23,8349.23,100],["2017-05-16",8349.23,8349.23,8349.23,8349.23,32],["2017-05-17",8737.57,8737.57,8737.57,8737.57,200],["2017-05-18",8737.57,8737.57,8737.57,8737.57,0],["2017-05-19",8737.57,8737.57,8737.57,8737.57,0],["2017-05-22",8413.96,8413.96,8090.34,8090.34,1200],["2017-05-23",8090.34,8090.34,8090.34,8090.34,0],["2017-05-24",8090.34,8090.34,8090.34,8090.34,1600],["2017-05-25",8090.34,8090.34,8090.34,8090.34,0],["2017-05-26",8090.34,8090.34,8090.34,8090.34,0],["2017-05-29",8090.34,8090.34,8090.34,8090.34,0],["2017-05-30",8090.34,8090.34,8090.34,8090.34,0],["2017-05-31",8090.34,8090.34,8090.34,8090.34,0],["2017-06-01",8090.34,8090.34,8090.34,8090.34,0],["2017-06-02",8705.21,8705.21,8705.21,8705.21,100],["2017-06-05",8090.34,8090.34,8090.34,8090.34,900],["2017-06-06",8090.34,8090.34,8090.34,8090.34,0],["2017-06-07",8737.57,8737.57,8737.57,8737.57,100],["2017-06-08",8737.57,8737.57,8737.57,8737.57,0],["2017-06-09",8737.57,8737.57,8737.57,8737.57,0],["2017-06-12",8737.57,8737.57,8737.57,8737.57,0],["2017-06-13",8737.57,8737.57,8737.57,8737.57,0],["2017-06-14",8737.57,8737.57,8737.57,8737.57,0],["2017-06-15",7928.54,8575.76,7863.81,7863.81,1200],["2017-06-16",7863.81,7863.81,7087.14,7087.14,1052],["2017-06-19",7087.14,7087.14,6407.55,6407.55,500],["2017-06-20",6407.55,6407.55,5825.05,5825.05,1000],["2017-06-21",5857.41,5857.41,5242.54,5242.54,2600],["2017-06-22",5177.82,5177.82,5177.82,5177.82,500],["2017-06-23",5177.82,5177.82,5177.82,5177.82,0],["2017-06-26",5177.82,5695.6,5177.82,5695.6,200],["2017-06-27",6245.74,6245.74,5857.41,5857.41,300],["2017-06-28",5825.05,6439.91,5695.6,5695.6,2400],["2017-06-29",6261.83,6261.83,6061.98,6261.83,500],["2017-06-30",6861.37,6861.37,5995.37,6028.68,1000],["2017-07-03",6395.06,6395.06,6395.06,6395.06,100],["2017-07-04",6061.98,6095.29,6061.98,6095.29,200],["2017-07-05",6594.91,6661.52,6228.52,6228.52,1200],["2017-07-06",6761.44,6828.06,6328.45,6328.45,1700],["2017-07-07",5995.37,5995.37,5995.37,5995.37,100],["2017-07-10",5995.37,5995.37,5995.37,5995.37,0],["2017-07-11",6561.6,6594.91,6561.6,6594.91,1000],["2017-07-12",6594.91,6594.91,6594.91,6594.91,0],["2017-07-13",6594.91,6594.91,6594.91,6594.91,0],["2017-07-14",6328.45,6328.45,6328.45,6328.45,100],["2017-07-17",6028.68,6028.68,5995.37,5995.37,200],["2017-07-18",5995.37,5995.37,5995.37,5995.37,0],["2017-07-19",5995.37,5995.37,5995.37,5995.37,0],["2017-07-20",5995.37,5995.37,5995.37,5995.37,0],["2017-07-21",5762.22,5762.22,5395.83,5395.83,200],["2017-07-24",5395.83,5395.83,5395.83,5395.83,0],["2017-07-25",5395.83,5395.83,5395.83,5395.83,0],["2017-07-26",5628.99,5628.99,4862.91,4862.91,1000],["2017-07-27",4862.91,4862.91,4862.91,4862.91,0],["2017-07-28",4862.91,4862.91,4862.91,4862.91,0],["2017-07-31",5329.22,5329.22,5329.22,5329.22,248],["2017-08-01",5862.14,5862.14,5762.22,5762.22,232],["2017-08-02",5995.37,6328.45,5195.99,6328.45,600],["2017-08-03",5695.6,5695.6,5695.6,5695.6,100],["2017-08-04",5395.83,6261.83,5395.83,5762.22,900],["2017-08-07",5762.22,5762.22,5762.22,5762.22,0],["2017-08-08",5395.83,5395.83,5395.83,5395.83,100],["2017-08-09",5395.83,5395.83,5262.6,5262.6,590],["2017-08-10",5762.22,5762.22,5762.22,5762.22,100],["2017-08-11",5329.22,5329.22,5329.22,5329.22,120],["2017-08-14",5329.22,5329.22,5329.22,5329.22,0],["2017-08-15",5329.22,5329.22,5329.22,5329.22,0],["2017-08-16",5329.22,5329.22,5329.22,5329.22,0],["2017-08-17",5828.83,5862.14,5828.83,5862.14,200],["2017-08-18",6395.06,6395.06,5395.83,5395.83,700],["2017-08-21",5395.83,5395.83,5395.83,5395.83,50],["2017-08-22",5395.83,5395.83,5395.83,5395.83,0],["2017-08-23",5395.83,5395.83,5395.83,5395.83,0],["2017-08-24",5029.45,5029.45,5029.45,5029.45,190],["2017-08-25",5029.45,5029.45,5029.45,5029.45,0],["2017-08-28",5029.45,5029.45,5029.45,5029.45,0],["2017-08-29",5529.06,5529.06,5529.06,5529.06,100],["2017-08-30",5529.06,5529.06,5529.06,5529.06,0],["2017-08-31",5628.99,5628.99,5628.99,5628.99,700],["2017-09-01",6161.91,6161.91,6161.91,6161.91,400],["2017-09-05",6161.91,6161.91,6161.91,6161.91,0],["2017-09-06",6161.91,6161.91,6161.91,6161.91,20],["2017-09-07",6161.91,6161.91,6161.91,6161.91,0],["2017-09-08",6161.91,6161.91,6161.91,6161.91,0],["2017-09-11",5595.68,5595.68,5595.68,5595.68,100],["2017-09-12",5595.68,5595.68,5595.68,5595.68,0],["2017-09-13",5595.68,5595.68,5595.68,5595.68,0],["2017-09-14",5595.68,5595.68,5595.68,5595.68,0],["2017-09-15",5595.68,5595.68,5595.68,5595.68,0],["2017-09-18",5595.68,5595.68,5595.68,5595.68,0],["2017-09-19",5595.68,5595.68,5595.68,5595.68,0],["2017-09-20",5595.68,5595.68,5595.68,5595.68,0],["2017-09-21",5595.68,5595.68,5595.68,5595.68,0],["2017-09-22",5595.68,5595.68,5595.68,5595.68,0],["2017-09-25",5595.68,5595.68,5595.68,5595.68,0],["2017-09-26",5595.68,5595.68,5595.68,5595.68,0],["2017-09-27",6128.6,6128.6,6128.6,6128.6,100],["2017-09-28",6128.6,6128.6,6128.6,6128.6,0],["2017-09-29",6128.6,6128.6,6128.6,6128.6,0],["2017-10-02",5695.6,5695.6,5695.6,5695.6,200],["2017-10-03",5695.6,5695.6,5695.6,5695.6,40],["2017-10-04",5695.6,5695.6,5695.6,5695.6,0],["2017-10-05",5395.83,5395.83,5395.83,5395.83,100],["2017-10-06",5395.83,5395.83,5395.83,5395.83,0],["2017-10-09",5395.83,5395.83,5395.83,5395.83,72],["2017-10-10",5395.83,5395.83,5395.83,5395.83,0],["2017-10-11",5395.83,5395.83,5395.83,5395.83,0],["2017-10-12",5928.75,5928.75,5928.75,5928.75,110],["2017-10-13",6494.98,6494.98,5695.6,5695.6,400],["2017-10-16",5695.6,5695.6,5695.6,5695.6,0],["2017-10-17",5695.6,5695.6,5695.6,5695.6,0],["2017-10-18",5695.6,5695.6,5695.6,5695.6,0],["2017-10-19",5695.6,5695.6,5695.6,5695.6,0],["2017-10-20",5695.6,5695.6,5695.6,5695.6,0],["2017-10-23",5695.6,5695.6,5695.6,5695.6,0],["2017-10-24",5395.83,5395.83,5395.83,5395.83,200],["2017-10-25",5395.83,5395.83,5395.83,5395.83,0],["2017-10-26",5395.83,5395.83,5395.83,5395.83,0],["2017-10-27",5395.83,5395.83,5395.83,5395.83,0],["2017-10-30",5395.83,5395.83,5395.83,5395.83,0],["2017-10-31",5395.83,5395.83,5395.83,5395.83,0],["2017-11-01",5395.83,5395.83,5395.83,5395.83,0],["2017-11-02",5395.83,5395.83,5395.83,5395.83,0],["2017-11-03",5395.83,5395.83,5395.83,5395.83,0],["2017-11-06",5395.83,5395.83,5395.83,5395.83,0],["2017-11-07",5395.83,5395.83,5395.83,5395.83,0],["2017-11-08",5395.83,5395.83,5395.83,5395.83,0],["2017-11-09",5395.83,5395.83,5395.83,5395.83,0],["2017-11-10",5395.83,5395.83,5395.83,5395.83,10],["2017-11-13",4862.91,5395.83,4862.91,5395.83,700],["2017-11-14",5395.83,5395.83,5395.83,5395.83,0],["2017-11-15",5395.83,5395.83,5395.83,5395.83,0],["2017-11-16",5395.83,5395.83,5395.83,5395.83,0],["2017-11-17",5329.22,5329.22,4996.14,4996.14,1000],["2017-11-20",5096.06,5096.06,5096.06,5096.06,1002],["2017-11-21",5096.06,5096.06,5096.06,5096.06,100],["2017-11-22",5395.83,5395.83,5162.68,5162.68,3900],["2017-11-23",5162.68,5162.68,5162.68,5162.68,0],["2017-11-24",5162.68,5162.68,5162.68,5162.68,0],["2017-11-27",5662.29,5662.29,5662.29,5662.29,6000],["2017-11-28",6195.21,6195.21,5395.83,5395.83,5900],["2017-11-29",5395.83,5395.83,5395.83,5395.83,0],["2017-11-30",5928.75,5928.75,5595.68,5595.68,3100],["2017-12-01",5595.68,5595.68,5595.68,5595.68,0],["2017-12-04",6128.6,6128.6,5595.68,5695.6,7300],["2017-12-05",5695.6,5695.6,5695.6,5695.6,0],["2017-12-06",5995.37,5995.37,5662.29,5662.29,4100],["2017-12-07",5828.83,5828.83,5695.6,5695.6,1000],["2017-12-08",5695.6,5695.6,5695.6,5695.6,20],["2017-12-11",5828.83,5828.83,5828.83,5828.83,3200],["2017-12-12",5828.83,5828.83,5828.83,5828.83,0],["2017-12-13",5828.83,5828.83,5828.83,5828.83,100],["2017-12-14",5828.83,5828.83,5828.83,5828.83,0],["2017-12-15",5828.83,5828.83,5828.83,5828.83,0],["2017-12-18",5828.83,5828.83,5828.83,5828.83,0],["2017-12-19",5828.83,5828.83,5828.83,5828.83,0],["2017-12-20",5995.37,5995.37,5995.37,5995.37,500],["2017-12-21",5995.37,5995.37,5995.37,5995.37,500],["2017-12-22",5995.37,5995.37,5995.37,5995.37,0],["2017-12-25",6594.91,6594.91,6028.68,6028.68,700],["2017-12-26",6028.68,6028.68,6028.68,6028.68,0],["2017-12-27",6061.98,6061.98,6061.98,6061.98,100],["2017-12-28",6061.98,6061.98,6061.98,6061.98,0],["2017-12-29",6061.98,6061.98,6061.98,6061.98,0],["2018-01-02",6061.98,6061.98,6061.98,6061.98,0],["2018-01-03",6061.98,6061.98,6061.98,6061.98,0],["2018-01-04",6061.98,6061.98,5595.68,5595.68,700],["2018-01-05",5595.68,5595.68,5595.68,5595.68,0],["2018-01-08",5828.83,5828.83,5828.83,5828.83,300],["2018-01-09",5828.83,5828.83,5828.83,5828.83,0],["2018-01-10",5828.83,5828.83,5828.83,5828.83,0],["2018-01-11",5828.83,5828.83,5828.83,5828.83,0],["2018-01-12",5828.83,5828.83,5828.83,5828.83,0],["2018-01-15",6328.45,6328.45,6328.45,6328.45,500],["2018-01-16",6328.45,6328.45,6328.45,6328.45,30],["2018-01-17",6328.45,6961.29,6328.45,6361.75,2000],["2018-01-18",5728.91,5728.91,5728.91,5728.91,100],["2018-01-19",5728.91,5728.91,5728.91,5728.91,0],["2018-01-22",5728.91,5728.91,5728.91,5728.91,0],["2018-01-23",5728.91,5728.91,5728.91,5728.91,0],["2018-01-24",5329.22,5329.22,5329.22,5329.22,100],["2018-01-25",5329.22,5329.22,5329.22,5329.22,0],["2018-01-26",5828.83,5828.83,5828.83,5828.83,3212],["2018-01-29",5828.83,5828.83,5828.83,5828.83,0],["2018-01-30",5828.83,5828.83,5828.83,5828.83,0],["2018-01-31",5828.83,5828.83,5828.83,5828.83,0],["2018-02-01",6395.06,6395.06,6395.06,6395.06,100],["2018-02-02",6395.06,6395.06,6395.06,6395.06,0],["2018-02-05",6395.06,6395.06,6395.06,6395.06,0],["2018-02-06",5762.22,7027.91,5762.22,7027.91,400],["2018-02-07",6328.45,6328.45,6328.45,6328.45,1012],["2018-02-08",6961.29,6961.29,6961.29,6961.29,1400],["2018-02-09",6295.14,7627.44,6295.14,6395.06,4600],["2018-02-12",6395.06,6395.06,6395.06,6395.06,0],["2018-02-13",5762.22,5762.22,5762.22,5762.22,200],["2018-02-21",5362.52,5362.52,5362.52,5362.52,100],["2018-02-22",5362.52,5362.52,5362.52,5362.52,0],["2018-02-23",5362.52,5362.52,5362.52,5362.52,0],["2018-02-26",5362.52,5362.52,5362.52,5362.52,20],["2018-02-27",5362.52,5362.52,5362.52,5362.52,0],["2018-02-28",5362.52,5362.52,5362.52,5362.52,0],["2018-03-01",5362.52,5362.52,5362.52,5362.52,0],["2018-03-02",5362.52,5362.52,5362.52,5362.52,0],["2018-03-05",5362.52,5362.52,5362.52,5362.52,0],["2018-03-06",5362.52,5362.52,5362.52,5362.52,0],["2018-03-07",5362.52,5362.52,5362.52,5362.52,0],["2018-03-08",5362.52,5362.52,5362.52,5362.52,0],["2018-03-09",5362.52,5362.52,5362.52,5362.52,0],["2018-03-12",5362.52,5362.52,5362.52,5362.52,0],["2018-03-13",4829.6,4829.6,4829.6,4829.6,100],["2018-03-14",4829.6,4829.6,4829.6,4829.6,0],["2018-03-15",4829.6,4829.6,4829.6,4829.6,0],["2018-03-16",4829.6,4829.6,4829.6,4829.6,0],["2018-03-19",4829.6,4829.6,4829.6,4829.6,0],["2018-03-20",4829.6,4829.6,4829.6,4829.6,0],["2018-03-21",5295.91,5295.91,5295.91,5295.91,3400],["2018-03-22",5295.91,5295.91,5295.91,5295.91,0],["2018-03-23",5295.91,5295.91,5295.91,5295.91,0],["2018-03-26",5295.91,5295.91,5295.91,5295.91,0],["2018-03-27",5295.91,5295.91,5295.91,5295.91,0],["2018-03-28",5295.91,5295.91,5295.91,5295.91,0],["2018-03-29",4796.3,4796.3,4796.3,4796.3,400],["2018-03-30",4796.3,4796.3,4796.3,4796.3,0],["2018-04-02",4796.3,4796.3,4796.3,4796.3,0],["2018-04-03",4796.3,4796.3,4796.3,4796.3,0],["2018-04-04",4796.3,4796.3,4796.3,4796.3,0],["2018-04-05",4796.3,4796.3,4796.3,4796.3,0],["2018-04-06",4796.3,4796.3,4796.3,4796.3,0],["2018-04-09",4796.3,4796.3,4796.3,4796.3,0],["2018-04-10",5262.6,5262.6,4796.3,4796.3,4600],["2018-04-11",4796.3,4796.3,4796.3,4796.3,0],["2018-04-12",4796.3,4796.3,4796.3,4796.3,0],["2018-04-13",4796.3,4796.3,4796.3,4796.3,0],["2018-04-16",4796.3,4796.3,4796.3,4796.3,0],["2018-04-17",4796.3,4796.3,4796.3,4796.3,0],["2018-04-18",5262.6,5262.6,5262.6,5262.6,200],["2018-04-19",5762.22,5762.22,5762.22,5762.22,200],["2018-04-20",5195.99,5195.99,5195.99,5195.99,100],["2018-04-23",5195.99,5195.99,5195.99,5195.99,0],["2018-04-24",5195.99,5195.99,5195.99,5195.99,0],["2018-04-26",4862.91,4862.91,4862.91,4862.91,100],["2018-04-27",4862.91,4862.91,4862.91,4862.91,0],["2018-05-02",4862.91,4862.91,4862.91,4862.91,0],["2018-05-03",4862.91,4862.91,4862.91,4862.91,0],["2018-05-04",4862.91,4862.91,4862.91,4862.91,0],["2018-05-07",4862.91,4862.91,4862.91,4862.91,0],["2018-05-08",4862.91,4862.91,4862.91,4862.91,0],["2018-05-09",4862.91,4862.91,4862.91,4862.91,0],["2018-05-10",4862.91,4862.91,4862.91,4862.91,0],["2018-05-11",4862.91,4862.91,4862.91,4862.91,0],["2018-05-14",4862.91,4862.91,4862.91,4862.91,0],["2018-05-15",4862.91,4862.91,4862.91,4862.91,0],["2018-05-16",4862.91,4862.91,4862.91,4862.91,0],["2018-05-17",4862.91,4862.91,4862.91,4862.91,0],["2018-05-18",5329.22,5329.22,5329.22,5329.22,1000],["2018-05-21",5329.22,5329.22,5329.22,5329.22,0],["2018-05-22",5329.22,5329.22,5329.22,5329.22,0],["2018-05-23",5862.14,5862.14,5862.14,5862.14,100],["2018-05-24",5862.14,5862.14,5862.14,5862.14,0],["2018-05-25",5862.14,5862.14,5862.14,5862.14,0],["2018-05-28",5395.83,5395.83,5395.83,5395.83,100],["2018-05-29",5928.75,5928.75,5928.75,5928.75,2400],["2018-05-30",5928.75,5928.75,5928.75,5928.75,0],["2018-05-31",5928.75,5928.75,5928.75,5928.75,0],["2018-06-01",5928.75,5928.75,5928.75,5928.75,0],["2018-06-04",6061.98,6061.98,6061.98,6061.98,100],["2018-06-05",6061.98,6061.98,6061.98,6061.98,0],["2018-06-06",6361.75,6361.75,6361.75,6361.75,100],["2018-06-07",6361.75,6361.75,6361.75,6361.75,0],["2018-06-08",6361.75,6361.75,6361.75,6361.75,0],["2018-06-11",6061.98,6061.98,6061.98,6061.98,100],["2018-06-12",5695.6,5695.6,5695.6,5695.6,100],["2018-06-13",5695.6,5695.6,5695.6,5695.6,0],["2018-06-14",5695.6,5695.6,5695.6,5695.6,0],["2018-06-15",5695.6,5695.6,5695.6,5695.6,0],["2018-06-18",5695.6,5695.6,5695.6,5695.6,0],["2018-06-19",5695.6,5695.6,5695.6,5695.6,0],["2018-06-20",5695.6,5695.6,5695.6,5695.6,0],["2018-06-21",5695.6,5695.6,5695.6,5695.6,0],["2018-06-22",5695.6,5695.6,5695.6,5695.6,0],["2018-06-25",5695.6,5695.6,5695.6,5695.6,0],["2018-06-26",6253.21,6253.21,6253.21,6253.21,100],["2018-06-27",6253.21,6253.21,6253.21,6253.21,0],["2018-06-28",6253.21,6253.21,6253.21,6253.21,0],["2018-06-29",6452.36,6452.36,6452.36,6452.36,3100],["2018-07-02",6452.36,6452.36,6452.36,6452.36,0],["2018-07-03",6452.36,6452.36,6452.36,6452.36,0],["2018-07-04",6452.36,6452.36,6452.36,6452.36,0],["2018-07-05",6452.36,6452.36,6452.36,6452.36,0],["2018-07-06",6452.36,6452.36,6452.36,6452.36,0],["2018-07-09",6452.36,6452.36,6452.36,6452.36,0],["2018-07-10",6452.36,6452.36,6452.36,6452.36,0],["2018-07-11",6452.36,6452.36,6452.36,6452.36,0],["2018-07-12",6452.36,6452.36,6452.36,6452.36,0],["2018-07-13",6452.36,6452.36,6452.36,6452.36,0],["2018-07-16",6452.36,6452.36,6452.36,6452.36,0],["2018-07-17",6452.36,6452.36,6452.36,6452.36,0],["2018-07-18",6452.36,6452.36,6452.36,6452.36,0],["2018-07-19",6452.36,6452.36,6452.36,6452.36,0],["2018-07-20",6452.36,6452.36,6452.36,6452.36,0],["2018-07-23",6452.36,6452.36,6452.36,6452.36,0],["2018-07-24",6452.36,6452.36,6452.36,6452.36,0],["2018-07-25",7089.63,7089.63,7089.63,7089.63,200],["2018-07-26",7089.63,7089.63,7089.63,7089.63,0],["2018-07-27",7368.43,7368.43,6412.53,6412.53,1800],["2018-07-30",6412.53,6412.53,6412.53,6412.53,0],["2018-07-31",5775.26,5775.26,5775.26,5775.26,100],["2018-08-01",5775.26,5775.26,5775.26,5775.26,0],["2018-08-02",5376.97,5376.97,5376.97,5376.97,100],["2018-08-03",5376.97,5376.97,5376.97,5376.97,0],["2018-08-06",5376.97,5376.97,5376.97,5376.97,0],["2018-08-07",5376.97,5376.97,5376.97,5376.97,0],["2018-08-08",5376.97,5376.97,5376.97,5376.97,0],["2018-08-09",5376.97,5376.97,5376.97,5376.97,0],["2018-08-10",5376.97,5376.97,5376.97,5376.97,0],["2018-08-13",5376.97,5376.97,5376.97,5376.97,0],["2018-08-14",5376.97,5376.97,5376.97,5376.97,0],["2018-08-15",5376.97,5376.97,5376.97,5376.97,0],["2018-08-16",5376.97,5376.97,5376.97,5376.97,0],["2018-08-17",5376.97,5376.97,5376.97,5376.97,0],["2018-08-20",5376.97,5376.97,5376.97,5376.97,0],["2018-08-21",5376.97,5376.97,5376.97,5376.97,0],["2018-08-22",5376.97,5376.97,5376.97,5376.97,0],["2018-08-23",5376.97,5376.97,5376.97,5376.97,0],["2018-08-24",5376.97,5376.97,5376.97,5376.97,0],["2018-08-27",5376.97,5376.97,5376.97,5376.97,0],["2018-08-28",5376.97,5376.97,5376.97,5376.97,0],["2018-08-29",5376.97,5376.97,5376.97,5376.97,0],["2018-08-30",5376.97,5376.97,5376.97,5376.97,0],["2018-08-31",5376.97,5376.97,5376.97,5376.97,0],["2018-09-04",5376.97,5376.97,5376.97,5376.97,0],["2018-09-05",5376.97,5376.97,5376.97,5376.97,0],["2018-09-06",5376.97,5376.97,5376.97,5376.97,0],["2018-09-07",5376.97,5376.97,5376.97,5376.97,0],["2018-09-10",5376.97,5376.97,5376.97,5376.97,0],["2018-09-11",5376.97,5376.97,5376.97,5376.97,0],["2018-09-12",5376.97,5376.97,5376.97,5376.97,0],["2018-09-13",5376.97,5376.97,5376.97,5376.97,0],["2018-09-14",5376.97,5376.97,5376.97,5376.97,0],["2018-09-17",5376.97,5376.97,5376.97,5376.97,0],["2018-09-18",5894.75,5894.75,5894.75,5894.75,30600],["2018-09-19",6452.36,6452.36,6452.36,6452.36,100],["2018-09-20",7049.8,7089.63,7049.8,7089.63,200],["2018-09-21",7766.73,7766.73,7766.73,7766.73,1000],["2018-09-24",7009.97,7009.97,7009.97,7009.97,100],["2018-09-25",7169.29,7169.29,6452.36,6452.36,1000],["2018-09-26",7089.63,7089.63,7089.63,7089.63,1000],["2018-09-27",7089.63,7089.63,7089.63,7089.63,0],["2018-09-28",7089.63,7089.63,7089.63,7089.63,0],["2018-10-01",7169.29,7169.29,7169.29,7169.29,100],["2018-10-02",7169.29,7169.29,7169.29,7169.29,0],["2018-10-03",7169.29,7169.29,7169.29,7169.29,0],["2018-10-04",7169.29,7169.29,7169.29,7169.29,0],["2018-10-05",7169.29,7169.29,7169.29,7169.29,10000],["2018-10-08",7169.29,7169.29,7169.29,7169.29,0],["2018-10-09",7169.29,7169.29,7169.29,7169.29,0],["2018-10-10",7169.29,7169.29,7169.29,7169.29,0],["2018-10-11",7169.29,7169.29,7169.29,7169.29,0],["2018-10-12",7169.29,7169.29,7169.29,7169.29,0],["2018-10-15",7169.29,7169.29,7169.29,7169.29,0],["2018-10-16",7169.29,7169.29,7169.29,7169.29,0],["2018-10-17",7169.29,7169.29,7169.29,7169.29,0],["2018-10-18",7169.29,7169.29,7169.29,7169.29,0],["2018-10-19",7169.29,7169.29,7169.29,7169.29,0],["2018-10-22",7169.29,7169.29,7169.29,7169.29,0],["2018-10-23",6452.36,6452.36,6452.36,6452.36,200],["2018-10-24",5815.09,5815.09,5815.09,5815.09,100],["2018-10-25",5815.09,5815.09,5815.09,5815.09,0],["2018-10-26",5615.94,5615.94,5615.94,5615.94,100],["2018-10-29",5217.65,5217.65,5217.65,5217.65,100],["2018-10-30",5217.65,5217.65,5217.65,5217.65,0],["2018-10-31",5217.65,5217.65,5217.65,5217.65,0],["2018-11-01",5217.65,5217.65,5217.65,5217.65,0],["2018-11-02",5735.43,5735.43,5735.43,5735.43,100],["2018-11-05",5735.43,5735.43,5735.43,5735.43,0],["2018-11-06",5735.43,5735.43,5735.43,5735.43,0],["2018-11-07",5735.43,5735.43,5735.43,5735.43,0],["2018-11-08",5735.43,5735.43,5735.43,5735.43,0],["2018-11-09",5735.43,5735.43,5735.43,5735.43,0],["2018-11-12",5735.43,5735.43,5735.43,5735.43,0],["2018-11-13",5735.43,5735.43,5735.43,5735.43,0],["2018-11-14",6093.89,6093.89,6093.89,6093.89,200],["2018-11-15",6093.89,6093.89,6093.89,6093.89,0],["2018-11-16",6093.89,6093.89,6093.89,6093.89,0],["2018-11-19",6093.89,6093.89,6093.89,6093.89,0],["2018-11-20",6093.89,6093.89,6093.89,6093.89,0],["2018-11-21",6093.89,6093.89,6093.89,6093.89,0],["2018-11-22",6093.89,6093.89,6093.89,6093.89,0],["2018-11-23",6093.89,6093.89,6093.89,6093.89,0],["2018-11-26",6093.89,6093.89,6093.89,6093.89,0],["2018-11-27",6093.89,6093.89,6093.89,6093.89,0],["2018-11-28",6093.89,6093.89,6093.89,6093.89,0],["2018-11-29",6093.89,6093.89,6093.89,6093.89,0],["2018-11-30",6093.89,6093.89,6093.89,6093.89,0],["2018-12-03",6093.89,6093.89,6093.89,6093.89,0],["2018-12-04",6093.89,6093.89,6093.89,6093.89,0],["2018-12-05",6093.89,6093.89,6093.89,6093.89,0],["2018-12-06",6093.89,6093.89,6093.89,6093.89,0],["2018-12-07",6093.89,6093.89,6093.89,6093.89,0],["2018-12-10",6093.89,6093.89,6093.89,6093.89,0],["2018-12-11",6093.89,6093.89,6093.89,6093.89,0],["2018-12-12",6093.89,6093.89,6093.89,6093.89,0],["2018-12-13",6093.89,6093.89,6093.89,6093.89,0],["2018-12-14",6093.89,6093.89,6093.89,6093.89,0],["2018-12-17",6093.89,6093.89,6093.89,6093.89,0],["2018-12-18",6093.89,6093.89,6093.89,6093.89,0],["2018-12-19",6093.89,6093.89,6093.89,6093.89,0],["2018-12-20",6093.89,6093.89,6093.89,6093.89,0],["2018-12-21",6093.89,6093.89,6093.89,6093.89,0],["2018-12-24",6093.89,6093.89,6093.89,6093.89,0],["2018-12-25",6093.89,6093.89,6093.89,6093.89,0],["2018-12-26",6372.7,6372.7,6372.7,6372.7,200],["2018-12-27",6372.7,6372.7,6372.7,6372.7,0],["2018-12-28",6372.7,6372.7,6372.7,6372.7,0],["2019-01-02",6372.7,6372.7,6372.7,6372.7,0],["2019-01-03",6372.7,6372.7,6372.7,6372.7,0],["2019-01-04",6372.7,6372.7,6372.7,6372.7,0],["2019-01-07",6372.7,6372.7,6372.7,6372.7,0],["2019-01-08",6372.7,6372.7,6372.7,6372.7,0],["2019-01-09",6372.7,6372.7,6372.7,6372.7,0],["2019-01-10",6372.7,6372.7,6372.7,6372.7,0],["2019-01-11",6372.7,6372.7,6372.7,6372.7,0],["2019-01-14",6372.7,6372.7,6372.7,6372.7,0],["2019-01-15",6372.7,6372.7,6372.7,6372.7,0],["2019-01-16",6372.7,6372.7,6372.7,6372.7,0],["2019-01-17",6810.82,6810.82,6810.82,6810.82,200],["2019-01-18",6810.82,6810.82,6810.82,6810.82,0],["2019-01-21",6810.82,6810.82,6810.82,6810.82,0],["2019-01-22",6810.82,6810.82,6810.82,6810.82,0],["2019-01-23",6810.82,6810.82,6810.82,6810.82,0],["2019-01-24",6810.82,6810.82,6810.82,6810.82,0],["2019-01-25",6810.82,6810.82,6810.82,6810.82,0],["2019-01-28",6810.82,6810.82,6810.82,6810.82,0],["2019-01-29",6810.82,6810.82,6810.82,6810.82,0],["2019-01-30",6810.82,6810.82,6810.82,6810.82,0],["2019-01-31",6810.82,6810.82,6810.82,6810.82,0],["2019-02-01",6810.82,6810.82,6810.82,6810.82,0],["2019-02-11",7169.29,7169.29,7169.29,7169.29,200],["2019-02-12",7169.29,7169.29,7169.29,7169.29,200],["2019-02-13",7886.22,7886.22,7886.22,7886.22,100],["2019-02-14",7965.88,7965.88,7965.88,7965.88,100],["2019-02-15",7965.88,7965.88,7965.88,7965.88,0],["2019-02-18",8244.68,8244.68,8244.68,8244.68,500],["2019-02-19",8364.17,8364.17,8364.17,8364.17,3000],["2019-02-20",8364.17,8364.17,8364.17,8364.17,0],["2019-02-21",8404.0,8404.0,8404.0,8404.0,3000],["2019-02-22",8404.0,8404.0,8404.0,8404.0,0],["2019-02-25",8563.32,8563.32,8563.32,8563.32,3400],["2019-02-26",8563.32,8563.32,8563.32,8563.32,0],["2019-02-27",9399.73,9399.73,9399.73,9399.73,1000],["2019-02-28",9399.73,9399.73,9399.73,9399.73,1000],["2019-03-01",8603.15,8603.15,8603.15,8603.15,1000],["2019-03-04",8603.15,8603.15,8603.15,8603.15,0],["2019-03-05",8603.15,8603.15,8603.15,8603.15,0],["2019-03-06",9439.56,9439.56,9439.56,9439.56,300],["2019-03-07",10355.64,10355.64,10355.64,10355.64,100],["2019-03-08",10156.49,10156.49,10156.49,10156.49,1000],["2019-03-11",10355.64,10355.64,10355.64,10355.64,1000],["2019-03-12",9957.34,9957.34,9957.34,9957.34,130],["2019-03-13",10753.93,10753.93,9320.07,9320.07,1100],["2019-03-14",9320.07,9320.07,9320.07,9320.07,0],["2019-03-15",9320.07,9479.39,9320.07,9359.9,10800],["2019-03-18",10275.98,10275.98,10275.98,10275.98,1001],["2019-03-19",10275.98,10275.98,10275.98,10275.98,0],["2019-03-20",9320.07,9320.07,9320.07,9320.07,26200],["2019-03-21",9320.07,9320.07,9320.07,9320.07,0],["2019-03-22",9320.07,9320.07,9320.07,9320.07,0],["2019-03-25",9320.07,9320.07,9320.07,9320.07,0],["2019-03-26",9320.07,10236.15,9320.07,9320.07,3300],["2019-03-27",9320.07,9320.07,9320.07,9320.07,0],["2019-03-28",9320.07,9320.07,9320.07,9320.07,0],["2019-03-29",9320.07,9320.07,9320.07,9320.07,0],["2019-04-01",9320.07,9320.07,9320.07,9320.07,0],["2019-04-02",9320.07,9320.07,9320.07,9320.07,0],["2019-04-03",9320.07,9320.07,9320.07,9320.07,1000],["2019-04-04",9320.07,9320.07,9320.07,9320.07,1000],["2019-04-05",9320.07,9320.07,9320.07,9320.07,0],["2019-04-08",9320.07,9320.07,9320.07,9320.07,0],["2019-04-09",9320.07,9320.07,9320.07,9320.07,0],["2019-04-10",9320.07,9320.07,9320.07,9320.07,0],["2019-04-11",9320.07,9320.07,9320.07,9320.07,0],["2019-04-12",9320.07,9320.07,9320.07,9320.07,0],["2019-04-16",9320.07,9320.07,9320.07,9320.07,0],["2019-04-17",9320.07,9320.07,9320.07,9320.07,0],["2019-04-18",9320.07,9320.07,9320.07,9320.07,0],["2019-04-19",9320.07,9320.07,9320.07,9320.07,0],["2019-04-22",9320.07,9320.07,9320.07,9320.07,0],["2019-04-23",9320.07,9320.07,9320.07,9320.07,0],["2019-04-24",9320.07,9320.07,9320.07,9320.07,0],["2019-04-25",9320.07,9320.07,9320.07,9320.07,0],["2019-04-26",9320.07,9320.07,9320.07,9320.07,0],["2019-05-02",9320.07,9320.07,9320.07,9320.07,0],["2019-05-03",9399.73,9399.73,9399.73,9399.73,100],["2019-05-06",9399.73,9399.73,9399.73,9399.73,0],["2019-05-07",9399.73,9399.73,9399.73,9399.73,0],["2019-05-08",9399.73,9399.73,9399.73,9399.73,0],["2019-05-09",10313.6,10313.6,10313.6,10313.6,400],["2019-05-10",10444.15,10444.15,10444.15,10444.15,200],["2019-05-13",10444.15,10444.15,10444.15,10444.15,0],["2019-05-14",10444.15,10444.15,10444.15,10444.15,0],["2019-05-15",10444.15,10444.15,10444.15,10444.15,0],["2019-05-16",11488.56,11488.56,11488.56,11488.56,100],["2019-05-17",11488.56,11488.56,11488.56,11488.56,0],["2019-05-20",11488.56,11488.56,11488.56,11488.56,0],["2019-05-21",11488.56,11488.56,11488.56,11488.56,0],["2019-05-22",11488.56,11488.56,11488.56,11488.56,0],["2019-05-23",11749.67,11749.67,11749.67,11749.67,500],["2019-05-24",11749.67,11749.67,11749.67,11749.67,500],["2019-05-27",11358.01,11358.01,11358.01,11358.01,100],["2019-05-28",11358.01,11358.01,11358.01,11358.01,0],["2019-05-29",11358.01,11358.01,11358.01,11358.01,0],["2019-05-30",11358.01,11358.01,11358.01,11358.01,0],["2019-05-31",11358.01,11358.01,11358.01,11358.01,0],["2019-06-03",11358.01,11358.01,11358.01,11358.01,0],["2019-06-04",11314.49,11314.49,11314.49,11314.49,200],["2019-06-05",10444.15,10444.15,10444.15,10444.15,300],["2019-06-06",10444.15,10444.15,10444.15,10444.15,0],["2019-06-07",10444.15,10444.15,10444.15,10444.15,0],["2019-06-10",10444.15,10444.15,10444.15,10444.15,0],["2019-06-11",11488.56,11488.56,11488.56,11488.56,2000],["2019-06-12",11488.56,11488.56,11488.56,11488.56,0],["2019-06-13",11488.56,11488.56,11488.56,11488.56,0],["2019-06-14",11488.56,11488.56,11488.56,11488.56,0],["2019-06-17",10444.15,10444.15,10444.15,10444.15,200],["2019-06-18",10444.15,10444.15,10444.15,10444.15,0],["2019-06-19",11488.56,11488.56,11488.56,11488.56,1000],["2019-06-20",11488.56,11488.56,11488.56,11488.56,0],["2019-06-21",10444.15,10444.15,10357.11,10357.11,1100],["2019-06-24",10879.32,10879.32,10879.32,10879.32,400],["2019-06-25",9791.39,9791.39,9791.39,9791.39,100],["2019-06-26",9791.39,9791.39,9791.39,9791.39,0],["2019-06-27",9791.39,9791.39,9791.39,9791.39,0],["2019-06-28",9791.39,9791.39,9791.39,9791.39,0],["2019-07-01",9791.39,9791.39,9791.39,9791.39,0],["2019-07-02",9791.39,9791.39,9791.39,9791.39,0],["2019-07-03",9791.39,9791.39,9791.39,9791.39,0],["2019-07-04",9791.39,9791.39,9791.39,9791.39,0],["2019-07-05",9791.39,9791.39,9791.39,9791.39,0],["2019-07-08",10748.77,10748.77,9008.08,9008.08,200],["2019-07-09",9008.08,9008.08,9008.08,9008.08,0],["2019-07-10",9878.42,9878.42,9878.42,9878.42,200],["2019-07-11",9878.42,9878.42,9878.42,9878.42,0],["2019-07-12",9878.42,9878.42,9878.42,9878.42,0],["2019-07-15",9878.42,9878.42,9878.42,9878.42,0],["2019-07-16",9878.42,9878.42,9878.42,9878.42,0],["2019-07-17",9878.42,9878.42,9878.42,9878.42,0],["2019-07-18",10835.8,10835.8,10835.8,10835.8,100],["2019-07-19",11488.56,11488.56,11488.56,11488.56,1000],["2019-07-22",11488.56,11488.56,11488.56,11488.56,0],["2019-07-23",11706.15,11749.67,10444.15,10444.15,2600],["2019-07-24",11488.56,11488.56,11488.56,11488.56,4400],["2019-07-25",11488.56,12620.01,11488.56,11532.08,27000],["2019-07-26",11532.08,11532.08,11532.08,11532.08,0],["2019-07-29",12576.49,12576.49,12576.49,12576.49,100],["2019-07-30",12968.15,12968.15,12968.15,12968.15,100],["2019-07-31",12968.15,12968.15,12968.15,12968.15,0],["2019-08-01",12968.15,12968.15,12968.15,12968.15,0],["2019-08-02",13620.91,13620.91,13620.91,13620.91,100],["2019-08-05",14360.7,14360.7,14360.7,14360.7,100],["2019-08-06",14491.25,14491.25,14491.25,14491.25,100],["2019-08-07",14491.25,14491.25,14491.25,14491.25,0],["2019-08-08",14491.25,14491.25,14491.25,14491.25,0],["2019-08-09",14491.25,14491.25,14491.25,14491.25,0],["2019-08-12",15927.33,15927.33,15927.33,15927.33,100],["2019-08-13",15927.33,15927.33,15927.33,15927.33,0],["2019-08-14",15927.33,15927.33,15927.33,15927.33,0],["2019-08-15",17493.95,17493.95,17493.95,17493.95,100],["2019-08-16",17493.95,17493.95,17493.95,17493.95,0],["2019-08-19",17493.95,17493.95,17493.95,17493.95,0],["2019-08-20",17493.95,17493.95,17493.95,17493.95,0],["2019-08-21",17493.95,17493.95,17493.95,17493.95,0],["2019-08-22",17493.95,17493.95,17493.95,17493.95,0],["2019-08-23",17493.95,17493.95,17493.95,17493.95,0],["2019-08-26",17493.95,17493.95,17493.95,17493.95,0],["2019-08-27",17493.95,17493.95,17493.95,17493.95,0],["2019-08-28",17493.95,17493.95,17493.95,17493.95,0],["2019-08-29",19234.64,19234.64,19234.64,19234.64,100],["2019-08-30",19582.78,19582.78,19582.78,19582.78,100],["2019-09-03",19582.78,19582.78,19582.78,19582.78,0],["2019-09-04",19582.78,19582.78,19582.78,19582.78,0],["2019-09-05",19582.78,19582.78,19582.78,19582.78,0],["2019-09-06",19582.78,19582.78,19582.78,19582.78,0],["2019-09-09",19582.78,19582.78,19582.78,19582.78,0],["2019-09-10",19582.78,19582.78,19582.78,19582.78,0],["2019-09-11",19582.78,19582.78,19582.78,19582.78,0],["2019-09-12",19582.78,19582.78,19582.78,19582.78,0],["2019-09-13",19582.78,19582.78,19582.78,19582.78,0],["2019-09-16",19582.78,19582.78,19582.78,19582.78,0],["2019-09-17",19582.78,19582.78,19582.78,19582.78,0],["2019-09-18",19582.78,19582.78,19582.78,19582.78,0],["2019-09-19",19582.78,19582.78,19582.78,19582.78,0],["2019-09-20",19582.78,19582.78,19582.78,19582.78,0],["2019-09-23",19582.78,19582.78,19582.78,19582.78,0],["2019-09-24",19582.78,19582.78,19582.78,19582.78,0],["2019-09-25",19582.78,19582.78,19582.78,19582.78,0],["2019-09-26",19582.78,19582.78,19582.78,19582.78,0],["2019-09-27",19582.78,19582.78,19582.78,19582.78,0],["2019-09-30",19582.78,19582.78,19582.78,19582.78,0],["2019-10-01",19582.78,19582.78,19582.78,19582.78,0],["2019-10-02",19582.78,19582.78,19582.78,19582.78,0],["2019-10-03",19582.78,19582.78,19582.78,19582.78,0],["2019-10-04",19582.78,19582.78,19582.78,19582.78,0],["2019-10-07",19582.78,19582.78,19582.78,19582.78,0],["2019-10-08",19582.78,19582.78,19582.78,19582.78,0],["2019-10-09",19582.78,19582.78,19582.78,19582.78,0],["2019-10-10",19582.78,19582.78,19582.78,19582.78,0],["2019-10-11",19582.78,19582.78,19582.78,19582.78,0],["2019-10-14",19582.78,19582.78,19582.78,19582.78,0],["2019-10-15",19582.78,19582.78,19582.78,19582.78,0],["2019-10-16",19582.78,19582.78,19582.78,19582.78,0],["2019-10-17",19582.78,19582.78,19582.78,19582.78,0],["2019-10-18",19582.78,19582.78,19582.78,19582.78,0],["2019-10-21",19582.78,19582.78,19582.78,19582.78,0],["2019-10-22",19582.78,19582.78,19582.78,19582.78,0],["2019-10-23",19582.78,19582.78,19582.78,19582.78,0],["2019-10-24",19582.78,19582.78,19582.78,19582.78,0],["2019-10-25",19582.78,19582.78,19582.78,19582.78,0],["2019-10-28",20888.3,20888.3,20888.3,20888.3,100],["2019-10-29",20888.3,20888.3,20888.3,20888.3,0],["2019-10-30",20888.3,20888.3,20888.3,20888.3,0],["2019-10-31",20888.3,20888.3,20888.3,20888.3,0],["2019-11-01",20888.3,20888.3,20888.3,20888.3,0],["2019-11-04",20888.3,20888.3,20888.3,20888.3,0],["2019-11-05",20888.3,20888.3,20888.3,20888.3,0],["2019-11-06",20888.3,20888.3,20888.3,20888.3,0],["2019-11-07",20888.3,20888.3,20888.3,20888.3,0],["2019-11-08",20888.3,20888.3,20888.3,20888.3,0],["2019-11-11",20888.3,20888.3,20888.3,20888.3,0],["2019-11-12",20888.3,20888.3,20888.3,20888.3,0],["2019-11-13",20888.3,20888.3,20888.3,20888.3,0],["2019-11-14",20888.3,20888.3,20888.3,20888.3,0],["2019-11-15",20888.3,20888.3,20888.3,20888.3,0],["2019-11-18",20888.3,20888.3,20888.3,20888.3,0],["2019-11-19",20888.3,20888.3,20888.3,20888.3,0],["2019-11-20",20888.3,20888.3,20888.3,20888.3,0],["2019-11-21",20888.3,20888.3,20888.3,20888.3,0],["2019-11-22",20888.3,20888.3,20888.3,20888.3,0],["2019-11-25",20888.3,20888.3,20888.3,20888.3,0],["2019-11-26",21758.64,21758.64,21758.64,21758.64,100],["2019-11-27",21758.64,21758.64,21758.64,21758.64,0],["2019-11-28",21758.64,21758.64,21758.64,21758.64,0],["2019-11-29",21758.64,21758.64,21758.64,21758.64,0],["2019-12-02",21758.64,21758.64,21758.64,21758.64,0],["2019-12-03",21758.64,21758.64,21758.64,21758.64,0],["2019-12-04",21758.64,21758.64,21758.64,21758.64,0],["2019-12-05",21758.64,21758.64,21758.64,21758.64,0],["2019-12-06",21758.64,21758.64,21758.64,21758.64,0],["2019-12-09",21758.64,21758.64,21758.64,21758.64,0],["2019-12-10",21758.64,21758.64,21758.64,21758.64,0],["2019-12-11",21758.64,21758.64,21758.64,21758.64,0],["2019-12-12",21758.64,21758.64,21758.64,21758.64,0],["2019-12-13",21758.64,21758.64,21758.64,21758.64,0],["2019-12-16",21758.64,21758.64,21758.64,21758.64,0],["2019-12-17",23064.16,23064.16,23064.16,23064.16,100],["2019-12-18",23064.16,23064.16,23064.16,23064.16,0],["2019-12-19",23064.16,23064.16,23064.16,23064.16,0],["2019-12-20",23064.16,23064.16,23064.16,23064.16,0],["2019-12-23",23064.16,23064.16,23064.16,23064.16,0],["2019-12-24",23064.16,23064.16,23064.16,23064.16,0],["2019-12-25",23064.16,23064.16,23064.16,23064.16,0],["2019-12-26",23064.16,23064.16,23064.16,23064.16,0],["2019-12-27",23064.16,23064.16,23064.16,23064.16,0],["2019-12-30",23064.16,23064.16,23064.16,23064.16,0],["2019-12-31",23064.16,23064.16,23064.16,23064.16,0],["2020-01-02",23064.16,23064.16,23064.16,23064.16,0],["2020-01-03",23064.16,23064.16,23064.16,23064.16,0],["2020-01-06",23064.16,23064.16,23064.16,23064.16,0],["2020-01-07",23064.16,23064.16,23064.16,23064.16,0],["2020-01-08",23064.16,23064.16,23064.16,23064.16,0],["2020-01-09",23064.16,23064.16,23064.16,23064.16,0],["2020-01-10",23064.16,23064.16,23064.16,23064.16,0],["2020-01-13",23064.16,23064.16,23064.16,23064.16,0],["2020-01-14",23064.16,23064.16,23064.16,23064.16,0],["2020-01-15",23499.33,23499.33,23499.33,23499.33,100],["2020-01-16",23499.33,23499.33,23499.33,23499.33,0],["2020-01-17",23499.33,23499.33,23499.33,23499.33,0],["2020-01-20",23499.33,23499.33,23499.33,23499.33,0],["2020-01-21",23499.33,23499.33,23499.33,23499.33,0],["2020-01-22",23499.33,23499.33,23499.33,23499.33,0],["2020-01-30",23499.33,23499.33,23499.33,23499.33,0],["2020-01-31",23499.33,23499.33,23499.33,23499.33,0],["2020-02-03",23499.33,23499.33,23499.33,23499.33,0],["2020-02-04",23499.33,23499.33,23499.33,23499.33,0],["2020-02-05",23499.33,23499.33,23499.33,23499.33,0],["2020-02-06",23499.33,23499.33,23499.33,23499.33,0],["2020-02-07",23499.33,23499.33,23499.33,23499.33,0],["2020-02-10",23499.33,23499.33,23499.33,23499.33,0],["2020-02-11",23499.33,23499.33,23499.33,23499.33,0],["2020-02-12",23499.33,23499.33,23499.33,23499.33,0],["2020-02-13",23499.33,23499.33,23499.33,23499.33,0],["2020-02-14",23499.33,23499.33,23499.33,23499.33,0],["2020-02-17",21149.4,21149.4,21149.4,21149.4,100],["2020-02-18",19070.61,19070.61,19070.61,19070.61,100],["2020-02-19",17172.59,17172.59,17172.59,17172.59,100],["2020-02-20",15455.33,15455.33,15455.33,15455.33,100],["2020-02-21",15455.33,15455.33,15455.33,15455.33,0],["2020-02-24",15455.33,15455.33,15455.33,15455.33,0],["2020-02-25",15455.33,15455.33,15455.33,15455.33,0],["2020-02-26",14461.13,14461.13,14461.13,14461.13,100],["2020-02-27",13015.01,13015.01,13015.01,13015.01,100],["2020-02-28",12653.49,12653.49,12653.49,12653.49,100],["2020-03-02",12653.49,12653.49,12653.49,12653.49,0],["2020-03-03",12653.49,12653.49,12653.49,12653.49,0],["2020-03-04",12653.49,12653.49,12653.49,12653.49,0],["2020-03-05",12653.49,12653.49,12653.49,12653.49,0],["2020-03-06",12653.49,12653.49,12653.49,12653.49,0],["2020-03-09",12653.49,12653.49,12653.49,12653.49,0],["2020-03-10",12653.49,12653.49,12653.49,12653.49,0],["2020-03-11",12653.49,12653.49,12653.49,12653.49,0],["2020-03-12",11388.14,11388.14,11388.14,11388.14,500],["2020-03-13",11388.14,11388.14,11388.14,11388.14,0],["2020-03-16",11388.14,11388.14,11388.14,11388.14,0],["2020-03-17",11388.14,11388.14,11388.14,11388.14,0],["2020-03-18",10393.94,10393.94,10393.94,10393.94,200],["2020-03-19",9490.11,9490.11,9354.54,9354.54,600],["2020-03-20",8586.29,8586.29,8586.29,8586.29,100],["2020-03-23",7727.66,7727.66,7727.66,7727.66,100],["2020-03-24",7727.66,7727.66,7727.66,7727.66,0],["2020-03-25",7727.66,7727.66,7727.66,7727.66,0],["2020-03-26",8495.91,8495.91,7230.56,7230.56,1600],["2020-03-27",7230.56,7230.56,7230.56,7230.56,0],["2020-03-30",7230.56,7230.56,7230.56,7230.56,0],["2020-03-31",7230.56,7230.56,7230.56,7230.56,1000],["2020-04-01",7230.56,7230.56,7230.56,7230.56,0],["2020-04-03",7230.56,7456.52,7230.56,7456.52,2100],["2020-04-06",8179.58,8179.58,6959.42,6959.42,700],["2020-04-07",7637.28,7637.28,7637.28,7637.28,700],["2020-04-08",8360.34,8360.34,8360.34,8360.34,6200],["2020-04-09",9038.2,9173.78,9038.2,9173.78,4400],["2020-04-10",9173.78,9173.78,9083.4,9083.4,1400],["2020-04-13",9038.2,9038.2,9038.2,9038.2,2000],["2020-04-14",8134.38,8134.38,8134.38,8134.38,300],["2020-04-15",7320.95,7320.95,7320.95,7320.95,100],["2020-04-16",8044.0,8044.0,8044.0,8044.0,500],["2020-04-17",8812.25,8812.25,8812.25,8812.25,1000],["2020-04-20",8134.38,8134.38,8134.38,8134.38,100],["2020-04-21",8134.38,8134.38,8134.38,8134.38,0],["2020-04-22",8134.38,8134.38,8134.38,8134.38,0],["2020-04-23",8134.38,8134.38,8134.38,8134.38,0],["2020-04-24",8134.38,8134.38,8134.38,8134.38,0],["2020-04-27",8134.38,8134.38,7682.47,7682.47,600],["2020-04-28",7682.47,7682.47,7682.47,7682.47,0],["2020-04-29",7682.47,7682.47,7682.47,7682.47,0],["2020-05-04",7682.47,7682.47,7682.47,7682.47,0],["2020-05-05",7682.47,7682.47,7682.47,7682.47,0],["2020-05-06",7682.47,7682.47,7682.47,7682.47,0],["2020-05-07",7682.47,7682.47,7682.47,7682.47,0],["2020-05-08",7682.47,7682.47,7682.47,7682.47,0],["2020-05-11",7682.47,7682.47,7682.47,7682.47,0],["2020-05-12",7682.47,7682.47,7682.47,7682.47,0],["2020-05-13",7682.47,7682.47,7682.47,7682.47,1000],["2020-05-14",7682.47,7682.47,7230.56,7230.56,1500],["2020-05-15",7230.56,7230.56,7230.56,7230.56,500],["2020-05-18",7230.56,7230.56,7230.56,7230.56,0],["2020-05-19",7230.56,7230.56,7230.56,7230.56,0],["2020-05-20",7230.56,7230.56,7230.56,7230.56,500],["2020-05-21",7230.56,7230.56,7230.56,7230.56,0],["2020-05-22",7953.62,7953.62,7953.62,7953.62,200],["2020-05-25",7953.62,7953.62,7953.62,7953.62,0],["2020-05-26",7953.62,7953.62,7953.62,7953.62,0],["2020-05-27",7953.62,7953.62,7953.62,7953.62,0],["2020-05-28",7953.62,7953.62,7953.62,7953.62,0],["2020-05-29",7953.62,7953.62,7953.62,7953.62,0],["2020-06-01",7953.62,7953.62,7953.62,7953.62,200],["2020-06-02",8134.38,8134.38,7275.75,7275.75,400],["2020-06-03",7998.81,7998.81,6733.46,6733.46,500],["2020-06-04",6552.7,6552.7,6552.7,6552.7,100],["2020-06-05",6552.7,6552.7,6552.7,6552.7,0],["2020-06-08",6552.7,6552.7,6552.7,6552.7,0],["2020-06-09",6552.7,6552.7,6552.7,6552.7,0],["2020-06-10",6552.7,6552.7,6552.7,6552.7,0],["2020-06-11",6055.6,6055.6,6055.6,6055.6,100],["2020-06-12",6055.6,6055.6,6055.6,6055.6,0],["2020-06-15",6055.6,6055.6,6055.6,6055.6,0],["2020-06-16",6055.6,6055.6,6055.6,6055.6,0],["2020-06-17",6055.6,6055.6,6055.6,6055.6,0],["2020-06-18",6055.6,6055.6,6055.6,6055.6,0],["2020-06-19",6055.6,6055.6,6055.6,6055.6,0],["2020-06-22",6643.08,6643.08,6643.08,6643.08,200],["2020-06-23",7275.75,7275.75,7275.75,7275.75,100],["2020-06-24",7682.47,7998.81,7682.47,7998.81,3600],["2020-06-25",7998.81,7998.81,7998.81,7998.81,0],["2020-06-26",7727.66,7727.66,7727.66,7727.66,700],["2020-06-29",7727.66,7727.66,7727.66,7727.66,0],["2020-06-30",7727.66,7727.66,7727.66,7727.66,0],["2020-07-01",8495.91,8495.91,8450.72,8450.72,500],["2020-07-02",8450.72,8450.72,8450.72,8450.72,0],["2020-07-03",8450.72,8450.72,8450.72,8450.72,0],["2020-07-06",9264.16,9264.16,8134.38,8134.38,1100],["2020-07-07",7727.66,7727.66,7727.66,7727.66,1000],["2020-07-08",7727.66,7727.66,7727.66,7727.66,0],["2020-07-09",8450.72,8450.72,8450.72,8450.72,100],["2020-07-10",7908.43,7908.43,7637.28,7637.28,400],["2020-07-13",7637.28,7637.28,7637.28,7637.28,0],["2020-07-14",7637.28,7637.28,7637.28,7637.28,0],["2020-07-15",7592.09,7592.09,7592.09,7592.09,1000],["2020-07-16",7592.09,7592.09,7592.09,7592.09,0],["2020-07-17",7592.09,7592.09,7592.09,7592.09,0],["2020-07-20",7592.09,7592.09,7592.09,7592.09,0],["2020-07-21",7592.09,7592.09,7592.09,7592.09,0],["2020-07-22",7592.09,7592.09,7592.09,7592.09,0],["2020-07-23",7592.09,7592.09,7592.09,7592.09,0],["2020-07-24",7366.14,8315.15,7366.14,8315.15,1000],["2020-07-27",8315.15,8315.15,8315.15,8315.15,0],["2020-07-28",8315.15,8315.15,8315.15,8315.15,0],["2020-07-29",8315.15,8315.15,8315.15,8315.15,0],["2020-07-30",8315.15,8315.15,8315.15,8315.15,0],["2020-07-31",7501.71,7501.71,7501.71,7501.71,200],["2020-08-03",8224.77,8224.77,7049.8,7049.8,200],["2020-08-04",7049.8,7049.8,7049.8,7049.8,0],["2020-08-05",7049.8,7049.8,7049.8,7049.8,0],["2020-08-06",7049.8,7049.8,7049.8,7049.8,0],["2020-08-07",7049.8,7049.8,7049.8,7049.8,0],["2020-08-10",7049.8,7049.8,7049.8,7049.8,0],["2020-08-11",7049.8,7049.8,7049.8,7049.8,0],["2020-08-12",7230.56,7230.56,7230.56,7230.56,100],["2020-08-13",7230.56,7230.56,7230.56,7230.56,0],["2020-08-14",7230.56,7230.56,7230.56,7230.56,0],["2020-08-17",7230.56,7230.56,7230.56,7230.56,0],["2020-08-18",7230.56,7230.56,7230.56,7230.56,0],["2020-08-19",7230.56,7230.56,7230.56,7230.56,0],["2020-08-20",7230.56,7230.56,7230.56,7230.56,0],["2020-08-21",7230.56,7230.56,7230.56,7230.56,0],["2020-08-24",7230.56,7230.56,7230.56,7230.56,0],["2020-08-25",7230.56,7230.56,7230.56,7230.56,0],["2020-08-26",7230.56,7230.56,7230.56,7230.56,0],["2020-08-27",7004.61,7004.61,6778.65,6778.65,200],["2020-08-28",6778.65,6778.65,6778.65,6778.65,0],["2020-08-31",7456.52,7456.52,6823.84,6823.84,500],["2020-09-01",6823.84,6823.84,6823.84,6823.84,0],["2020-09-03",6823.84,6823.84,6823.84,6823.84,0],["2020-09-04",6823.84,6823.84,6823.84,6823.84,0],["2020-09-07",6823.84,6823.84,6823.84,6823.84,0],["2020-09-08",6823.84,6823.84,6823.84,6823.84,0],["2020-09-09",6823.84,6823.84,6823.84,6823.84,300],["2020-09-10",6823.84,6823.84,6823.84,6823.84,0],["2020-09-11",6823.84,6823.84,6823.84,6823.84,0],["2020-09-14",6823.84,6823.84,6823.84,6823.84,200],["2020-09-15",7501.71,7501.71,7501.71,7501.71,100],["2020-09-16",8224.77,8224.77,8224.77,8224.77,100],["2020-09-17",7456.52,7456.52,7456.52,7456.52,400],["2020-09-18",7456.52,7456.52,7456.52,7456.52,0],["2020-09-21",7456.52,7456.52,7456.52,7456.52,100],["2020-09-22",7456.52,7456.52,7456.52,7456.52,100],["2020-09-23",7456.52,7456.52,7456.52,7456.52,0],["2020-09-24",7456.52,7456.52,7456.52,7456.52,0],["2020-09-25",7456.52,7456.52,7456.52,7456.52,0],["2020-09-28",6914.23,6914.23,6914.23,6914.23,100],["2020-09-29",6914.23,6914.23,6914.23,6914.23,0],["2020-09-30",6914.23,6914.23,6914.23,6914.23,0],["2020-10-01",6914.23,6914.23,6914.23,6914.23,0],["2020-10-02",6914.23,6914.23,6914.23,6914.23,0],["2020-10-05",6914.23,6914.23,6914.23,6914.23,0],["2020-10-06",6914.23,6914.23,6914.23,6914.23,0],["2020-10-07",6914.23,6914.23,6914.23,6914.23,100],["2020-10-08",6914.23,6914.23,6914.23,6914.23,0],["2020-10-09",6914.23,6914.23,6914.23,6914.23,0],["2020-10-12",6959.42,6959.42,6959.42,6959.42,200],["2020-10-13",6959.42,6959.42,6959.42,6959.42,0],["2020-10-14",7637.28,7637.28,7637.28,7637.28,100],["2020-10-15",7637.28,7637.28,7637.28,7637.28,300],["2020-10-16",7637.28,7637.28,7637.28,7637.28,0],["2020-10-19",7637.28,7637.28,7637.28,7637.28,0],["2020-10-20",7637.28,7637.28,7320.95,7320.95,500],["2020-10-21",7320.95,7320.95,7320.95,7320.95,0],["2020-10-22",7320.95,7320.95,7320.95,7320.95,0],["2020-10-23",7320.95,7320.95,7320.95,7320.95,0],["2020-10-26",6823.84,6823.84,6823.84,6823.84,100],["2020-10-27",6823.84,6823.84,6823.84,6823.84,0],["2020-10-28",6823.84,6823.84,6823.84,6823.84,0],["2020-10-29",6823.84,6823.84,6823.84,6823.84,600],["2020-10-30",6823.84,6823.84,6823.84,6823.84,600],["2020-11-02",6823.84,6823.84,6823.84,6823.84,0],["2020-11-03",7230.56,7501.71,7230.56,7501.71,2600],["2020-11-04",7501.71,8224.77,7501.71,8224.77,800],["2020-11-05",8224.77,8224.77,8224.77,8224.77,200],["2020-11-06",8224.77,8224.77,8224.77,8224.77,0],["2020-11-09",8224.77,8224.77,8224.77,8224.77,0],["2020-11-10",8224.77,8224.77,8224.77,8224.77,0],["2020-11-11",8224.77,8224.77,8224.77,8224.77,0],["2020-11-12",8224.77,8224.77,8224.77,8224.77,0],["2020-11-13",8224.77,8224.77,8224.77,8224.77,0],["2020-11-16",8224.77,8224.77,8224.77,8224.77,0],["2020-11-17",8224.77,8224.77,8224.77,8224.77,0],["2020-11-18",8224.77,8224.77,8224.77,8224.77,0],["2020-11-19",8224.77,8224.77,8224.77,8224.77,0],["2020-11-20",8224.77,8224.77,8224.77,8224.77,0],["2020-11-23",8224.77,8224.77,8224.77,8224.77,0],["2020-11-24",8224.77,8224.77,8224.77,8224.77,0],["2020-11-25",7411.33,7411.33,7411.33,7411.33,200],["2020-11-26",7411.33,7411.33,7411.33,7411.33,0],["2020-11-27",7411.33,7411.33,7411.33,7411.33,0],["2020-11-30",7411.33,7411.33,7411.33,7411.33,0],["2020-12-01",7411.33,7411.33,7411.33,7411.33,0],["2020-12-02",7411.33,7411.33,7411.33,7411.33,0],["2020-12-03",7411.33,7411.33,7411.33,7411.33,0],["2020-12-04",7411.33,7411.33,7411.33,7411.33,0],["2020-12-07",7411.33,7411.33,7411.33,7411.33,0],["2020-12-08",7411.33,7411.33,7411.33,7411.33,0],["2020-12-09",7320.95,7320.95,7320.95,7320.95,100],["2020-12-10",7320.95,7320.95,7320.95,7320.95,0],["2020-12-11",7320.95,7320.95,7320.95,7320.95,0],["2020-12-14",7320.95,7320.95,7320.95,7320.95,0],["2020-12-15",7320.95,7320.95,7320.95,7320.95,1100],["2020-12-16",8044.0,8044.0,8044.0,8044.0,100],["2020-12-17",8044.0,8044.0,8044.0,8044.0,0],["2020-12-18",8044.0,8044.0,8044.0,8044.0,0],["2020-12-21",7275.75,7275.75,7275.75,7275.75,100],["2020-12-22",7275.75,7275.75,7275.75,7275.75,0],["2020-12-23",7275.75,7275.75,7275.75,7275.75,900],["2020-12-24",7275.75,7275.75,7275.75,7275.75,0],["2020-12-25",7998.81,7998.81,7998.81,7998.81,200],["2020-12-28",7998.81,7998.81,7501.71,7501.71,5200],["2020-12-29",7501.71,7501.71,7501.71,7501.71,0],["2020-12-30",7501.71,7501.71,7501.71,7501.71,0],["2020-12-31",7501.71,7501.71,7501.71,7501.71,0],["2021-01-04",7501.71,7501.71,7501.71,7501.71,0],["2021-01-05",7682.47,7682.47,7682.47,7682.47,100],["2021-01-06",7456.52,7682.47,7456.52,7682.47,300],["2021-01-07",8134.38,8134.38,8134.38,8134.38,100],["2021-01-08",8134.38,8134.38,8134.38,8134.38,0],["2021-01-11",8224.77,8224.77,8224.77,8224.77,100],["2021-01-12",8224.77,8224.77,8224.77,8224.77,0],["2021-01-13",7908.43,8269.96,7908.43,7908.43,800],["2021-01-14",7908.43,8676.68,7230.56,7230.56,3500],["2021-01-15",7953.62,7953.62,7320.95,7320.95,2100],["2021-01-18",8044.0,8044.0,8044.0,8044.0,2000],["2021-01-19",7366.14,7366.14,7366.14,7366.14,100],["2021-01-20",8089.19,8089.19,8089.19,8089.19,5200],["2021-01-21",8812.25,8812.25,8812.25,8812.25,100],["2021-01-22",8812.25,8812.25,8812.25,8812.25,2100],["2021-01-25",8812.25,8812.25,8812.25,8812.25,2000],["2021-01-26",8812.25,8812.25,8812.25,8812.25,0],["2021-01-27",8812.25,8812.25,8812.25,8812.25,40],["2021-01-28",8812.25,8812.25,8812.25,8812.25,0],["2021-01-29",8812.25,8812.25,8812.25,8812.25,0],["2021-02-01",8812.25,8812.25,8812.25,8812.25,200],["2021-02-02",8812.25,8812.25,8812.25,8812.25,0],["2021-02-03",8812.25,8812.25,8812.25,8812.25,0],["2021-02-04",8812.25,8812.25,8812.25,8812.25,0],["2021-02-05",8812.25,8812.25,8812.25,8812.25,0],["2021-02-08",8812.25,8812.25,8812.25,8812.25,0],["2021-02-09",9670.88,9670.88,9490.11,9490.11,500],["2021-02-17",9490.11,9490.11,9490.11,9490.11,0],["2021-02-18",9490.11,9490.11,9490.11,9490.11,0],["2021-02-19",9490.11,9490.11,9490.11,9490.11,0],["2021-02-22",9490.11,9490.11,9399.73,9490.11,5400],["2021-02-23",9490.11,9490.11,8812.25,8812.25,1900],["2021-02-24",8812.25,9444.92,8812.25,9444.92,1100],["2021-02-25",8970.3,8970.3,8970.3,8970.3,200],["2021-02-26",8780.46,8780.46,8780.46,8780.46,4000],["2021-03-01",8543.15,8780.46,8543.15,8732.99,4600],["2021-03-02",8638.07,8780.46,8638.07,8780.46,1100],["2021-03-03",8732.99,8732.99,8732.99,8732.99,1500],["2021-03-04",8732.99,8732.99,8732.99,8732.99,1000],["2021-03-05",8732.99,8732.99,8732.99,8732.99,0],["2021-03-08",8732.99,9587.31,8732.99,9587.31,3200],["2021-03-09",8780.46,8780.46,8780.46,8780.46,2600],["2021-03-10",8780.46,8780.46,8780.46,8780.46,1000],["2021-03-11",8780.46,9017.77,8780.46,9017.77,1100],["2021-03-12",9017.77,9017.77,9017.77,9017.77,0],["2021-03-15",9017.77,9017.77,8780.46,8780.46,4800],["2021-03-16",8638.07,8685.53,8638.07,8638.07,8100],["2021-03-17",8638.07,8638.07,8353.3,8543.15,7100],["2021-03-18",8543.15,8543.15,8353.3,8353.3,900],["2021-03-19",8353.3,8448.22,8305.84,8353.3,7800],["2021-03-22",8353.3,8353.3,8305.84,8305.84,6200],["2021-03-23",8163.45,8780.46,8068.53,8780.46,5900],["2021-03-24",8780.46,8780.46,8210.91,8210.91,200],["2021-03-25",8543.15,8543.15,8543.15,8543.15,100],["2021-03-26",8780.46,8780.46,8780.46,8780.46,100],["2021-03-29",8780.46,9017.77,8780.46,9017.77,10010],["2021-03-30",9017.77,9017.77,9017.77,9017.77,0],["2021-03-31",9017.77,9017.77,9017.77,9017.77,2000],["2021-04-01",8970.3,9017.77,8685.53,8685.53,800],["2021-04-02",9017.77,9017.77,9017.77,9017.77,700],["2021-04-05",9017.77,9017.77,9017.77,9017.77,900],["2021-04-06",8400.76,9017.77,8305.84,9017.77,1100],["2021-04-07",8922.84,9017.77,8780.46,8780.46,4000],["2021-04-08",8780.46,8780.46,8685.53,8685.53,5700],["2021-04-09",8685.53,8780.46,8685.53,8780.46,3100],["2021-04-12",8780.46,8780.46,8780.46,8780.46,0],["2021-04-13",8780.46,8780.46,8780.46,8780.46,3000],["2021-04-14",8780.46,8780.46,8780.46,8780.46,5700],["2021-04-15",8638.07,8638.07,8638.07,8638.07,100],["2021-04-16",8638.07,8638.07,8638.07,8638.07,600],["2021-04-19",8638.07,8638.07,8638.07,8638.07,100],["2021-04-20",8543.15,8638.07,8543.15,8638.07,1100],["2021-04-22",8543.15,8543.15,8400.76,8400.76,1100],["2021-04-23",8448.22,8448.22,8305.84,8400.76,800],["2021-04-26",8400.76,8448.22,8400.76,8448.22,1200],["2021-04-27",8448.22,8448.22,8448.22,8448.22,0],["2021-04-28",8448.22,8448.22,8448.22,8448.22,0],["2021-04-29",8305.84,8305.84,8305.84,8305.84,100],["2021-05-04",8305.84,8305.84,8305.84,8305.84,100],["2021-05-05",8068.53,8495.69,8068.53,8495.69,300],["2021-05-06",8495.69,8495.69,8495.69,8495.69,0],["2021-05-07",8495.69,8495.69,8495.69,8495.69,500],["2021-05-10",8495.69,8495.69,8495.69,8495.69,0],["2021-05-11",8495.69,8495.69,8495.69,8495.69,0],["2021-05-12",8495.69,8495.69,8495.69,8495.69,0],["2021-05-13",8448.22,8448.22,8163.45,8163.45,2100],["2021-05-14",8163.45,8305.84,8163.45,8305.84,2100],["2021-05-17",8305.84,8305.84,8305.84,8305.84,0],["2021-05-18",7878.68,8021.07,7736.29,8021.07,400],["2021-05-19",8021.07,8021.07,8021.07,8021.07,0],["2021-05-20",8021.07,8021.07,8021.07,8021.07,0],["2021-05-21",7498.98,7878.68,7498.98,7878.68,300],["2021-05-24",7878.68,7878.68,7878.68,7878.68,0],["2021-05-25",7973.6,8021.07,7973.6,8021.07,300],["2021-05-26",8021.07,8258.38,8021.07,8258.38,200],["2021-05-27",8068.53,8068.53,8068.53,8068.53,400],["2021-05-28",8068.53,8068.53,8068.53,8068.53,0],["2021-05-31",8068.53,8068.53,8068.53,8068.53,0],["2021-06-01",8543.15,8543.15,8543.15,8543.15,100],["2021-06-02",8543.15,8543.15,8543.15,8543.15,0],["2021-06-03",8543.15,8543.15,8543.15,8543.15,0],["2021-06-04",8543.15,8543.15,8543.15,8543.15,0],["2021-06-07",8543.15,8543.15,8543.15,8543.15,0],["2021-06-08",8068.53,8068.53,7973.6,7973.6,2000],["2021-06-09",7736.29,7973.6,7688.83,7688.83,500],["2021-06-10",6929.44,7973.6,6929.44,7973.6,200],["2021-06-11",8021.07,8021.07,7973.6,8021.07,1200],["2021-06-14",8021.07,8021.07,7973.6,7973.6,900],["2021-06-15",7973.6,7973.6,7973.6,7973.6,1100],["2021-06-16",7973.6,7973.6,7973.6,7973.6,800],["2021-06-17",7973.6,7973.6,7973.6,7973.6,200],["2021-06-18",7973.6,7973.6,7973.6,7973.6,200],["2021-06-21",7973.6,7973.6,7973.6,7973.6,0],["2021-06-22",7973.6,7973.6,7973.6,7973.6,300],["2021-06-23",7973.6,7973.6,7973.6,7973.6,0],["2021-06-24",7593.91,7973.6,7593.91,7973.6,700],["2021-06-25",7973.6,7973.6,7973.6,7973.6,100],["2021-06-28",7973.6,7973.6,7973.6,7973.6,0],["2021-06-29",7973.6,7973.6,7973.6,7973.6,0],["2021-06-30",7973.6,7973.6,7973.6,7973.6,0],["2021-07-01",7973.6,7973.6,7973.6,7973.6,0],["2021-07-02",7973.6,7973.6,7973.6,7973.6,0],["2021-07-05",7973.6,7973.6,7973.6,7973.6,6000],["2021-07-06",7973.6,7973.6,7973.6,7973.6,0],["2021-07-07",7831.22,7831.22,7831.22,7831.22,800],["2021-07-08",7783.76,7783.76,7783.76,7783.76,200],["2021-07-09",7783.76,7783.76,7783.76,7783.76,0],["2021-07-12",7783.76,7783.76,7783.76,7783.76,0],["2021-07-13",7783.76,7783.76,7783.76,7783.76,0],["2021-07-14",7783.76,7783.76,7783.76,7783.76,0],["2021-07-15",7783.76,7783.76,7783.76,7783.76,1000],["2021-07-16",8068.53,8068.53,8068.53,8068.53,100],["2021-07-19",8068.53,8068.53,8068.53,8068.53,0],["2021-07-20",7783.76,7783.76,7783.76,7783.76,100],["2021-07-21",7783.76,7783.76,7783.76,7783.76,0],["2021-07-22",7783.76,7783.76,7783.76,7783.76,0],["2021-07-23",7783.76,7783.76,7783.76,7783.76,0],["2021-07-26",7119.29,7593.91,7119.29,7593.91,1100],["2021-07-27",7593.91,7593.91,7119.29,7119.29,1400],["2021-07-28",7119.29,7119.29,7119.29,7119.29,100],["2021-07-29",7119.29,7119.29,7119.29,7119.29,0],["2021-07-30",7593.91,7593.91,6929.44,7166.75,400],["2021-08-02",7214.21,7498.98,7166.75,7498.98,700],["2021-08-03",7498.98,7498.98,7498.98,7498.98,0],["2021-08-04",7356.6,7356.6,7214.21,7214.21,300],["2021-08-05",7166.75,7166.75,7166.75,7166.75,200],["2021-08-06",6644.67,7451.52,6502.28,7451.52,4300],["2021-08-09",7404.06,7404.06,7119.29,7356.6,1800],["2021-08-10",6739.59,6929.44,6739.59,6834.52,4600],["2021-08-11",6881.98,6881.98,6834.52,6834.52,12200],["2021-08-12",6834.52,6881.98,6834.52,6881.98,2900],["2021-08-13",6881.98,6881.98,6787.06,6787.06,1200],["2021-08-16",6834.52,6834.52,6787.06,6834.52,6100],["2021-08-17",6834.52,6834.52,6787.06,6787.06,2200],["2021-08-18",6787.06,6787.06,6787.06,6787.06,0],["2021-08-19",6834.52,7119.29,6834.52,7119.29,1800],["2021-08-20",7119.29,7119.29,7119.29,7119.29,100],["2021-08-23",6692.13,7024.37,6692.13,7024.37,200],["2021-08-24",6929.44,6929.44,6881.98,6881.98,1500],["2021-08-25",6881.98,6881.98,6881.98,6881.98,1200],["2021-08-26",6881.98,6881.98,6881.98,6881.98,2300],["2021-08-27",6787.06,6787.06,6787.06,6787.06,200],["2021-08-30",6881.98,6881.98,6881.98,6881.98,400],["2021-08-31",6881.98,6881.98,6881.98,6881.98,200],["2021-09-01",7071.83,7309.14,7071.83,7309.14,400],["2021-09-06",7261.68,7309.14,7214.21,7309.14,1400],["2021-09-07",7166.75,7214.21,7166.75,7214.21,200],["2021-09-08",7214.21,7214.21,7214.21,7214.21,800],["2021-09-09",7214.21,7309.14,7214.21,7309.14,2700],["2021-09-10",7261.68,7261.68,7261.68,7261.68,100],["2021-09-13",7356.6,7973.6,7356.6,7973.6,2200],["2021-09-14",8021.07,8210.91,7973.6,8021.07,1400],["2021-09-15",8210.91,8210.91,8210.91,8210.91,100],["2021-09-16",7593.91,7593.91,7593.91,7593.91,700],["2021-09-17",7641.37,7641.37,7641.37,7641.37,800],["2021-09-20",7593.91,7831.22,7119.29,7261.68,4500],["2021-09-21",7261.68,7261.68,7119.29,7214.21,6300],["2021-09-22",7831.22,7831.22,7736.29,7831.22,600],["2021-09-23",7831.22,7831.22,7831.22,7831.22,0],["2021-09-24",7593.91,7593.91,7309.14,7309.14,200],["2021-09-27",7309.14,7356.6,7309.14,7356.6,700],["2021-09-28",7356.6,7356.6,7119.29,7119.29,2200],["2021-09-29",7119.29,7119.29,7119.29,7119.29,6100],["2021-09-30",7309.14,7309.14,7309.14,7309.14,100],["2021-10-01",7309.14,7356.6,7309.14,7356.6,2300],["2021-10-04",7309.14,7309.14,7166.75,7214.21,4100],["2021-10-05",7593.91,7783.76,7261.68,7688.83,500],["2021-10-06",7688.83,7688.83,7688.83,7688.83,0],["2021-10-07",7404.06,7404.06,7356.6,7356.6,3500],["2021-10-08",7593.91,7593.91,7546.45,7593.91,2800],["2021-10-11",8021.07,8021.07,7593.91,7593.91,400],["2021-10-12",7356.6,7498.98,7356.6,7498.98,700],["2021-10-13",7451.52,7451.52,7451.52,7451.52,100],["2021-10-14",7451.52,7451.52,7451.52,7451.52,800],["2021-10-15",7451.52,7451.52,7451.52,7451.52,600],["2021-10-18",7451.52,7451.52,7451.52,7451.52,0],["2021-10-19",7404.06,7404.06,7356.6,7356.6,1400],["2021-10-20",7783.76,7783.76,7356.6,7404.06,3100],["2021-10-21",7593.91,7593.91,7451.52,7546.45,700],["2021-10-22",7498.98,7546.45,7498.98,7546.45,800],["2021-10-25",7451.52,7546.45,7356.6,7546.45,1700],["2021-10-26",7546.45,7546.45,7546.45,7546.45,700],["2021-10-27",7593.91,7593.91,7451.52,7593.91,6000],["2021-10-28",7783.76,7926.14,7783.76,7926.14,2600],["2021-10-29",7878.68,7878.68,7831.22,7831.22,1500],["2021-11-01",7831.22,7926.14,7831.22,7926.14,2200],["2021-11-02",7973.6,8448.22,7973.6,8448.22,3200],["2021-11-03",8448.22,8543.15,8448.22,8543.15,3100],["2021-11-04",8543.15,8543.15,8495.69,8495.69,500],["2021-11-05",7973.6,8448.22,7831.22,8353.3,1500],["2021-11-08",8305.84,8305.84,8305.84,8305.84,700],["2021-11-09",8210.91,8210.91,7926.14,7926.14,1800],["2021-11-10",8068.53,8638.07,8068.53,8163.45,3500],["2021-11-11",8068.53,8163.45,8068.53,8163.45,1000],["2021-11-12",8163.45,8543.15,8163.45,8353.3,2200],["2021-11-15",8163.45,8543.15,8163.45,8495.69,12500],["2021-11-16",8495.69,8780.46,8258.38,8448.22,1200],["2021-11-17",8448.22,8448.22,8448.22,8448.22,1700],["2021-11-18",8780.46,8780.46,8305.84,8305.84,14500],["2021-11-19",8210.91,8780.46,8163.45,8780.46,6500],["2021-11-22",8780.46,8827.92,8495.69,8780.46,4900],["2021-11-23",8780.46,8780.46,8543.15,8780.46,4100],["2021-11-24",8543.15,8732.99,8543.15,8732.99,13100],["2021-11-25",8638.07,8732.99,8590.61,8732.99,2000],["2021-11-26",8638.07,8732.99,8543.15,8732.99,3300],["2021-11-29",8732.99,9587.31,8543.15,9444.92,7300],["2021-11-30",8827.92,9444.92,8780.46,9444.92,4400],["2021-12-01",10346.7,10346.7,8827.92,9444.92,13100],["2021-12-02",9397.46,9492.39,9350.0,9350.0,2200],["2021-12-03",9017.77,9017.77,9017.77,9017.77,2900],["2021-12-06",8922.84,9017.77,8543.15,8780.46,16400],["2021-12-07",8685.53,9255.08,8021.07,8021.07,2500],["2021-12-08",8780.46,8780.46,8732.99,8780.46,3000],["2021-12-09",8827.92,9160.15,8827.92,9160.15,500],["2021-12-10",9065.23,9160.15,9065.23,9160.15,10000],["2021-12-13",9160.15,9160.15,8875.38,9017.77,9000],["2021-12-14",9017.77,9302.54,9017.77,9017.77,2700],["2021-12-15",8543.15,9112.69,8543.15,9017.77,1300],["2021-12-16",8922.84,8922.84,8922.84,8922.84,1000],["2021-12-17",8780.46,9207.61,8780.46,9017.77,11000],["2021-12-20",9255.08,9255.08,9160.15,9160.15,1200],["2021-12-21",9255.08,9255.08,9160.15,9255.08,8400],["2021-12-22",9255.08,9492.39,8400.76,9397.46,9000],["2021-12-23",9397.46,9492.39,9397.46,9492.39,1900],["2021-12-24",9492.39,9492.39,9492.39,9492.39,0],["2021-12-27",8780.46,9255.08,8590.61,9255.08,4300],["2021-12-28",9207.61,9207.61,8353.3,8448.22,12400],["2021-12-29",8448.22,8448.22,8448.22,8448.22,0],["2021-12-30",9017.77,9017.77,9017.77,9017.77,100],["2021-12-31",8875.38,8970.3,8827.92,8922.84,1100],["2022-01-04",8875.38,8875.38,8875.38,8875.38,4000],["2022-01-05",8780.46,8780.46,8638.07,8638.07,1300],["2022-01-06",8685.53,8685.53,8543.15,8543.15,3200],["2022-01-07",8495.69,8495.69,8495.69,8495.69,1500],["2022-01-10",8115.99,8827.92,8115.99,8827.92,2100],["2022-01-11",8780.46,9112.69,8780.46,9112.69,400],["2022-01-12",9112.69,9112.69,9112.69,9112.69,0],["2022-01-13",8353.3,8970.3,8353.3,8970.3,800],["2022-01-14",9207.61,9207.61,8922.84,8922.84,2400],["2022-01-17",8970.3,8970.3,8543.15,8543.15,1200],["2022-01-18",8543.15,8543.15,8543.15,8543.15,100],["2022-01-19",8543.15,8543.15,8543.15,8543.15,200],["2022-01-20",8495.69,8495.69,8495.69,8495.69,1400],["2022-01-21",8495.69,8495.69,8495.69,8495.69,0],["2022-01-24",8495.69,8495.69,8495.69,8495.69,500],["2022-01-25",8495.69,8495.69,8495.69,8495.69,0],["2022-01-26",8732.99,8732.99,8732.99,8732.99,100],["2022-01-27",8732.99,8732.99,8732.99,8732.99,0],["2022-01-28",8732.99,8732.99,8732.99,8732.99,0],["2022-02-07",8922.84,8922.84,8922.84,8922.84,100],["2022-02-08",8543.15,8543.15,8543.15,8543.15,700],["2022-02-09",8543.15,8543.15,8543.15,8543.15,0],["2022-02-10",8543.15,8543.15,8543.15,8543.15,700],["2022-02-11",8543.15,8543.15,8543.15,8543.15,1100],["2022-02-14",8543.15,8543.15,8543.15,8543.15,2100],["2022-02-15",8543.15,8543.15,8543.15,8543.15,0],["2022-02-16",8543.15,8543.15,8543.15,8543.15,0],["2022-02-17",8543.15,8543.15,8543.15,8543.15,0],["2022-02-18",8543.15,8732.99,8543.15,8732.99,3500],["2022-02-21",8638.07,8638.07,8638.07,8638.07,1500],["2022-02-22",8638.07,8638.07,8638.07,8638.07,0],["2022-02-23",8780.46,9350.0,8780.46,9350.0,2100],["2022-02-24",8590.61,8590.61,8543.15,8543.15,200],["2022-02-25",8970.3,8970.3,8970.3,8970.3,500],["2022-02-28",8970.3,8970.3,8970.3,8970.3,500],["2022-03-01",8732.99,8780.46,8732.99,8780.46,2600],["2022-03-02",9017.77,9017.77,9017.77,9017.77,500],["2022-03-03",9017.77,9017.77,9017.77,9017.77,0],["2022-03-04",9017.77,9017.77,9017.77,9017.77,0],["2022-03-07",9017.77,9017.77,9017.77,9017.77,0],["2022-03-08",8780.46,9017.77,8780.46,9017.77,1400],["2022-03-09",8922.84,8922.84,8922.84,8922.84,100],["2022-03-10",8590.61,9777.16,8543.15,9777.16,9100],["2022-03-11",9777.16,9777.16,9777.16,9777.16,0],["2022-03-14",10156.85,10204.31,9777.16,10204.31,900],["2022-03-15",9207.61,10204.31,9207.61,10204.31,200],["2022-03-16",9207.61,9824.62,9207.61,9824.62,500],["2022-03-17",9729.7,9729.7,9729.7,9729.7,600],["2022-03-18",9729.7,9729.7,9729.7,9729.7,0],["2022-03-21",9729.7,9729.7,9729.7,9729.7,0],["2022-03-22",8875.38,9729.7,8780.46,9729.7,3600],["2022-03-23",8827.92,9729.7,8827.92,9729.7,2800],["2022-03-24",9682.23,9682.23,9682.23,9682.23,100],["2022-03-25",8827.92,9682.23,8827.92,9682.23,1600],["2022-03-28",8875.38,9492.39,8827.92,9492.39,400],["2022-03-29",9207.61,9350.0,9207.61,9350.0,1000],["2022-03-30",9350.0,9350.0,9350.0,9350.0,0],["2022-03-31",9350.0,9350.0,9350.0,9350.0,0],["2022-04-01",9350.0,9350.0,9350.0,9350.0,0],["2022-04-04",9207.61,9682.23,9207.61,9682.23,300],["2022-04-05",9682.23,9682.23,9682.23,9682.23,0],["2022-04-06",9682.23,9682.23,9682.23,9682.23,0],["2022-04-07",9682.23,9682.23,9682.23,9682.23,0],["2022-04-08",8875.38,9444.92,8732.99,9444.92,500],["2022-04-12",9397.46,9397.46,9397.46,9397.46,1000],["2022-04-13",9397.46,9397.46,9397.46,9397.46,0],["2022-04-14",9017.77,9682.23,9017.77,9682.23,1000],["2022-04-15",9682.23,9682.23,9682.23,9682.23,0],["2022-04-18",9634.77,9634.77,9017.77,9587.31,34700],["2022-04-19",9587.31,9587.31,9539.85,9587.31,34000],["2022-04-20",9587.31,9587.31,9587.31,9587.31,5500],["2022-04-21",9492.39,9492.39,9492.39,9492.39,36500],["2022-04-22",9492.39,9492.39,9492.39,9492.39,0],["2022-04-25",9492.39,9492.39,9492.39,9492.39,0],["2022-04-26",9492.39,9492.39,9492.39,9492.39,0],["2022-04-27",9492.39,9492.39,9492.39,9492.39,0],["2022-04-28",9492.39,9492.39,9492.39,9492.39,0],["2022-04-29",9492.39,9492.39,9492.39,9492.39,0],["2022-05-04",9492.39,9492.39,9492.39,9492.39,0],["2022-05-05",9492.39,9492.39,9492.39,9492.39,0],["2022-05-06",9017.77,9017.77,9017.77,9017.77,300],["2022-05-09",9350.0,9350.0,9350.0,9350.0,300],["2022-05-10",9350.0,9350.0,9350.0,9350.0,32000],["2022-05-11",9350.0,9350.0,9350.0,9350.0,0],["2022-05-12",9350.0,9350.0,9350.0,9350.0,0],["2022-05-13",9350.0,9350.0,9350.0,9350.0,0],["2022-05-16",9350.0,9350.0,9350.0,9350.0,0],["2022-05-17",9350.0,9350.0,9350.0,9350.0,0],["2022-05-18",9350.0,9350.0,9350.0,9350.0,0],["2022-05-19",9350.0,9350.0,9350.0,9350.0,100],["2022-05-20",9350.0,9350.0,9350.0,9350.0,500],["2022-05-23",9350.0,9350.0,9350.0,9350.0,100],["2022-05-24",9350.0,9350.0,9350.0,9350.0,0],["2022-05-25",9350.0,9350.0,9350.0,9350.0,300],["2022-05-26",9350.0,9350.0,9350.0,9350.0,100],["2022-05-27",9350.0,9350.0,9350.0,9350.0,0],["2022-05-30",9350.0,9350.0,9350.0,9350.0,100],["2022-05-31",9400.0,9400.0,8550.0,8550.0,200],["2022-06-01",8550.0,8550.0,8550.0,8550.0,0],["2022-06-02",8550.0,8550.0,8550.0,8550.0,0],["2022-06-03",8550.0,8550.0,8550.0,8550.0,0],["2022-06-06",8550.0,8550.0,8550.0,8550.0,0],["2022-06-07",8550.0,8550.0,8550.0,8550.0,0],["2022-06-08",8550.0,8550.0,8550.0,8550.0,0],["2022-06-09",8000.0,9000.0,8000.0,9000.0,400],["2022-06-10",9750.0,9750.0,9750.0,9750.0,100],["2022-06-13",10000.0,10000.0,8800.0,8800.0,300],["2022-06-14",8000.0,8000.0,8000.0,8000.0,100],["2022-06-15",8000.0,8000.0,8000.0,8000.0,0],["2022-06-16",8250.0,8250.0,8250.0,8250.0,1700],["2022-06-17",8250.0,8250.0,8250.0,8250.0,0],["2022-06-20",7500.0,7500.0,7500.0,7500.0,500],["2022-06-21",6750.0,6750.0,6750.0,6750.0,200],["2022-06-22",6750.0,6750.0,6750.0,6750.0,0],["2022-06-23",6250.0,6250.0,6250.0,6250.0,100],["2022-06-24",6250.0,6250.0,6250.0,6250.0,0],["2022-06-27",6850.0,6850.0,6850.0,6850.0,100],["2022-06-28",6850.0,6850.0,6850.0,6850.0,0],["2022-06-29",6850.0,6850.0,6850.0,6850.0,0],["2022-06-30",6850.0,6850.0,6850.0,6850.0,0],["2022-07-01",6850.0,6850.0,6850.0,6850.0,0],["2022-07-04",6850.0,6850.0,6850.0,6850.0,0],["2022-07-05",6850.0,6850.0,6850.0,6850.0,0],["2022-07-06",6850.0,6850.0,6850.0,6850.0,0],["2022-07-07",6850.0,6850.0,6850.0,6850.0,0],["2022-07-08",7500.0,7500.0,7500.0,7500.0,300],["2022-07-11",7500.0,7500.0,7500.0,7500.0,0],["2022-07-12",7500.0,7500.0,7500.0,7500.0,0],["2022-07-13",7500.0,7500.0,7500.0,7500.0,0],["2022-07-14",7500.0,7500.0,7500.0,7500.0,0],["2022-07-15",7500.0,7500.0,7500.0,7500.0,0],["2022-07-18",7500.0,7500.0,7500.0,7500.0,0],["2022-07-19",7500.0,7500.0,7500.0,7500.0,0],["2022-07-20",7500.0,7500.0,7500.0,7500.0,0],["2022-07-21",7500.0,7500.0,7500.0,7500.0,0],["2022-07-22",7500.0,7500.0,7500.0,7500.0,0],["2022-07-25",7500.0,7500.0,7500.0,7500.0,0],["2022-07-26",7500.0,7500.0,7500.0,7500.0,0],["2022-07-27",7500.0,7500.0,7500.0,7500.0,0],["2022-07-28",7500.0,7500.0,7500.0,7500.0,0],["2022-07-29",8200.0,8200.0,8200.0,8200.0,100],["2022-08-01",8200.0,8200.0,8200.0,8200.0,0],["2022-08-02",8950.0,8950.0,8950.0,8950.0,100],["2022-08-03",8950.0,8950.0,8950.0,8950.0,0],["2022-08-04",9000.0,9000.0,9000.0,9000.0,500],["2022-08-05",9000.0,9000.0,9000.0,9000.0,0],["2022-08-08",8100.0,8100.0,8100.0,8100.0,100],["2022-08-09",8250.0,8250.0,8250.0,8250.0,1800],["2022-08-10",8250.0,8250.0,8250.0,8250.0,0],["2022-08-11",8250.0,8250.0,8250.0,8250.0,0],["2022-08-12",8150.0,8150.0,8150.0,8150.0,600],["2022-08-15",8000.0,8000.0,8000.0,8000.0,100],["2022-08-16",8750.0,8750.0,8750.0,8750.0,100],["2022-08-17",8750.0,8750.0,8750.0,8750.0,0],["2022-08-18",8750.0,8750.0,8750.0,8750.0,0],["2022-08-19",8750.0,8750.0,8750.0,8750.0,0],["2022-08-22",8750.0,8750.0,8750.0,8750.0,0],["2022-08-23",8750.0,8750.0,8750.0,8750.0,0],["2022-08-24",8750.0,8750.0,8750.0,8750.0,0],["2022-08-25",8750.0,8750.0,8750.0,8750.0,0],["2022-08-26",8750.0,8750.0,8750.0,8750.0,0],["2022-08-29",9500.0,9500.0,9500.0,9500.0,100],["2022-08-30",9500.0,9500.0,9500.0,9500.0,0],["2022-08-31",9500.0,9500.0,9500.0,9500.0,0],["2022-09-05",9500.0,9500.0,9500.0,9500.0,0],["2022-09-06",9500.0,9500.0,9500.0,9500.0,0],["2022-09-07",9500.0,9500.0,9500.0,9500.0,0],["2022-09-08",9500.0,9500.0,9500.0,9500.0,0],["2022-09-09",10000.0,10000.0,10000.0,10000.0,100],["2022-09-12",10000.0,10000.0,10000.0,10000.0,0],["2022-09-13",10000.0,10000.0,10000.0,10000.0,0],["2022-09-14",10000.0,10000.0,10000.0,10000.0,0],["2022-09-15",10000.0,10000.0,10000.0,10000.0,0],["2022-09-16",10000.0,10000.0,10000.0,10000.0,0],["2022-09-19",10000.0,10000.0,10000.0,10000.0,0],["2022-09-20",10000.0,10000.0,10000.0,10000.0,0],["2022-09-21",10000.0,10000.0,10000.0,10000.0,0],["2022-09-22",10000.0,10000.0,10000.0,10000.0,0],["2022-09-23",9000.0,9000.0,9000.0,9000.0,100],["2022-09-26",9500.0,9500.0,9500.0,9500.0,300],["2022-09-27",10400.0,10400.0,10400.0,10400.0,100],["2022-09-28",10400.0,10400.0,10400.0,10400.0,0],["2022-09-29",10400.0,10400.0,10400.0,10400.0,0],["2022-09-30",11400.0,11400.0,11400.0,11400.0,100],["2022-10-03",11400.0,11400.0,11400.0,11400.0,0],["2022-10-04",10300.0,10300.0,10300.0,10300.0,200],["2022-10-05",10300.0,10300.0,10300.0,10300.0,0],["2022-10-06",10300.0,10300.0,10300.0,10300.0,0],["2022-10-07",10300.0,10300.0,10300.0,10300.0,0],["2022-10-10",10300.0,10300.0,10300.0,10300.0,0],["2022-10-11",10300.0,10300.0,10300.0,10300.0,0],["2022-10-12",9300.0,9300.0,9300.0,9300.0,300],["2022-10-13",10200.0,10200.0,10200.0,10200.0,100],["2022-10-14",9200.0,10100.0,9200.0,10100.0,300],["2022-10-17",10100.0,10100.0,10100.0,10100.0,0],["2022-10-18",9100.0,10000.0,9100.0,10000.0,200],["2022-10-19",10950.0,10950.0,10950.0,10950.0,100],["2022-10-20",9900.0,9900.0,9900.0,9900.0,600],["2022-10-21",10800.0,10800.0,9000.0,9900.0,1400],["2022-10-24",10800.0,10800.0,9000.0,9000.0,200],["2022-10-25",9000.0,9000.0,9000.0,9000.0,0],["2022-10-26",9850.0,9850.0,9100.0,9100.0,600],["2022-10-27",9100.0,9100.0,9100.0,9100.0,0],["2022-10-28",9100.0,9100.0,9100.0,9100.0,0],["2022-10-31",9100.0,9100.0,9100.0,9100.0,0],["2022-11-01",9000.0,9000.0,9000.0,9000.0,200],["2022-11-02",9850.0,9850.0,9850.0,9850.0,100],["2022-11-03",10450.0,10450.0,10450.0,10450.0,300],["2022-11-04",10450.0,10450.0,10450.0,10450.0,0],["2022-11-07",10450.0,10450.0,10450.0,10450.0,0],["2022-11-08",10450.0,10450.0,10450.0,10450.0,0],["2022-11-09",10450.0,10450.0,10450.0,10450.0,0],["2022-11-10",10450.0,10450.0,10450.0,10450.0,0],["2022-11-11",9450.0,9450.0,9450.0,9450.0,100],["2022-11-14",10200.0,10200.0,10200.0,10200.0,100],["2022-11-15",9200.0,9200.0,9200.0,9200.0,500],["2022-11-16",9950.0,9950.0,8300.0,9950.0,4900],["2022-11-17",9950.0,9950.0,9950.0,9950.0,0],["2022-11-18",9950.0,9950.0,9950.0,9950.0,0],["2022-11-21",9500.0,10800.0,9500.0,10800.0,12600],["2022-11-22",10800.0,10800.0,10800.0,10800.0,231170],["2022-11-23",10800.0,10800.0,10800.0,10800.0,0],["2022-11-24",9750.0,9750.0,9750.0,9750.0,18700],["2022-11-25",8850.0,10650.0,8850.0,10650.0,600],["2022-11-28",10650.0,10650.0,10650.0,10650.0,0],["2022-11-29",9600.0,10650.0,9600.0,10650.0,700],["2022-11-30",10900.0,10900.0,10900.0,10900.0,100],["2022-12-01",9850.0,10800.0,9850.0,10800.0,200],["2022-12-02",10800.0,10800.0,10800.0,10800.0,0],["2022-12-05",10800.0,10800.0,10800.0,10800.0,0],["2022-12-06",10800.0,10800.0,10800.0,10800.0,0],["2022-12-07",10800.0,10800.0,10800.0,10800.0,0],["2022-12-08",9750.0,10950.0,9750.0,10950.0,300],["2022-12-09",10950.0,10950.0,10950.0,10950.0,0],["2022-12-12",10950.0,10950.0,10950.0,10950.0,0],["2022-12-13",10950.0,10950.0,10950.0,10950.0,0],["2022-12-14",10950.0,10950.0,10950.0,10950.0,0],["2022-12-15",10950.0,10950.0,10950.0,10950.0,0],["2022-12-16",10950.0,10950.0,10950.0,10950.0,0],["2022-12-19",10950.0,10950.0,10950.0,10950.0,0],["2022-12-20",10950.0,10950.0,10950.0,10950.0,0],["2022-12-21",10950.0,10950.0,10950.0,10950.0,0],["2022-12-22",10950.0,10950.0,10950.0,10950.0,0],["2022-12-23",10850.0,10850.0,10850.0,10850.0,100],["2022-12-26",10850.0,10850.0,10850.0,10850.0,0],["2022-12-27",10850.0,10850.0,10850.0,10850.0,0],["2022-12-28",10850.0,10850.0,10850.0,10850.0,0],["2022-12-29",10850.0,10850.0,10850.0,10850.0,0],["2022-12-30",9800.0,9800.0,9800.0,9800.0,100],["2023-01-03",10600.0,10600.0,10600.0,10600.0,100],["2023-01-04",10600.0,10600.0,10600.0,10600.0,0],["2023-01-05",10600.0,10600.0,10600.0,10600.0,0],["2023-01-06",9550.0,10500.0,9550.0,10500.0,200],["2023-01-09",10500.0,10500.0,10500.0,10500.0,0],["2023-01-10",10500.0,10500.0,10500.0,10500.0,0],["2023-01-11",10500.0,10500.0,10500.0,10500.0,0],["2023-01-12",10500.0,10500.0,10500.0,10500.0,0],["2023-01-13",10500.0,10500.0,10500.0,10500.0,0],["2023-01-16",10500.0,10500.0,10500.0,10500.0,0],["2023-01-17",10500.0,10500.0,10500.0,10500.0,0],["2023-01-18",10500.0,10500.0,10500.0,10500.0,0],["2023-01-19",10500.0,10500.0,10500.0,10500.0,0],["2023-01-27",10500.0,10500.0,10500.0,10500.0,0],["2023-01-30",10500.0,10500.0,10500.0,10500.0,0],["2023-01-31",10450.0,10500.0,10450.0,10500.0,1000],["2023-02-01",10500.0,10500.0,10500.0,10500.0,0],["2023-02-02",10500.0,10500.0,10500.0,10500.0,0],["2023-02-03",10500.0,10500.0,10500.0,10500.0,0],["2023-02-06",10500.0,10500.0,10500.0,10500.0,0],["2023-02-07",10500.0,10500.0,10500.0,10500.0,0],["2023-02-08",10500.0,10500.0,10500.0,10500.0,0],["2023-02-09",10500.0,10500.0,10500.0,10500.0,0],["2023-02-10",10750.0,10750.0,10750.0,10750.0,1000],["2023-02-13",10750.0,10750.0,10500.0,10700.0,1200],["2023-02-14",10700.0,10700.0,10700.0,10700.0,0],["2023-02-15",10700.0,10700.0,10700.0,10700.0,0],["2023-02-16",10700.0,10700.0,10700.0,10700.0,0],["2023-02-17",10700.0,10700.0,10700.0,10700.0,0],["2023-02-20",10700.0,10700.0,10700.0,10700.0,0],["2023-02-21",10700.0,10700.0,10700.0,10700.0,0],["2023-02-22",10700.0,10700.0,10700.0,10700.0,0],["2023-02-23",10700.0,10700.0,10700.0,10700.0,0],["2023-02-24",10700.0,10700.0,10700.0,10700.0,0],["2023-02-27",10700.0,10700.0,10700.0,10700.0,0],["2023-02-28",10700.0,10700.0,10700.0,10700.0,0],["2023-03-01",10700.0,10700.0,10700.0,10700.0,0],["2023-03-02",9650.0,10750.0,9650.0,10750.0,200],["2023-03-03",10750.0,10750.0,10750.0,10750.0,0],["2023-03-06",10750.0,10750.0,10750.0,10750.0,0],["2023-03-07",10750.0,10750.0,10750.0,10750.0,0],["2023-03-08",11000.0,11000.0,11000.0,11000.0,200],["2023-03-09",11000.0,11000.0,11000.0,11000.0,0],["2023-03-10",11000.0,11000.0,11000.0,11000.0,0],["2023-03-13",11000.0,11000.0,11000.0,11000.0,0],["2023-03-14",11000.0,11000.0,11000.0,11000.0,0],["2023-03-15",11000.0,11000.0,11000.0,11000.0,0],["2023-03-16",11000.0,11000.0,11000.0,11000.0,0],["2023-03-17",11000.0,11000.0,11000.0,11000.0,0],["2023-03-20",11000.0,11000.0,11000.0,11000.0,0],["2023-03-21",11000.0,11000.0,11000.0,11000.0,0],["2023-03-22",11000.0,11000.0,11000.0,11000.0,0],["2023-03-23",11000.0,11000.0,11000.0,11000.0,0],["2023-03-24",11000.0,11000.0,11000.0,11000.0,0],["2023-03-27",11000.0,11000.0,11000.0,11000.0,0],["2023-03-28",11000.0,11000.0,11000.0,11000.0,0],["2023-03-29",11000.0,11000.0,11000.0,11000.0,0],["2023-03-30",11000.0,11000.0,11000.0,11000.0,0],["2023-03-31",11000.0,11000.0,11000.0,11000.0,0],["2023-04-03",11000.0,11000.0,11000.0,11000.0,0],["2023-04-04",11000.0,11000.0,11000.0,11000.0,0],["2023-04-05",11000.0,11000.0,11000.0,11000.0,0],["2023-04-06",10000.0,10000.0,10000.0,10000.0,1000],["2023-04-07",9050.0,11000.0,9050.0,11000.0,600],["2023-04-10",11000.0,11000.0,11000.0,11000.0,0],["2023-04-11",11000.0,11000.0,11000.0,11000.0,0],["2023-04-12",11000.0,11000.0,11000.0,11000.0,0],["2023-04-13",11000.0,11000.0,11000.0,11000.0,0],["2023-04-14",11000.0,11000.0,11000.0,11000.0,0],["2023-04-17",11000.0,11000.0,11000.0,11000.0,0],["2023-04-18",11000.0,11000.0,11000.0,11000.0,0],["2023-04-19",11000.0,11000.0,11000.0,11000.0,0],["2023-04-20",11000.0,11000.0,11000.0,11000.0,0],["2023-04-21",11000.0,11000.0,11000.0,11000.0,0],["2023-04-24",11000.0,11000.0,11000.0,11000.0,0],["2023-04-25",11000.0,11000.0,11000.0,11000.0,0],["2023-04-26",11000.0,11000.0,11000.0,11000.0,0],["2023-04-27",11000.0,11000.0,11000.0,11000.0,0],["2023-04-28",11000.0,11000.0,11000.0,11000.0,0],["2023-05-04",11000.0,11000.0,11000.0,11000.0,0],["2023-05-05",10000.0,10000.0,10000.0,10000.0,100],["2023-05-08",10000.0,10000.0,9750.0,9750.0,1100],["2023-05-09",9750.0,9750.0,9750.0,9750.0,0],["2023-05-10",9500.0,9500.0,8800.0,8800.0,1300],["2023-05-11",8800.0,8800.0,7950.0,7950.0,2700],["2023-05-12",7250.0,7250.0,7200.0,7200.0,9800],["2023-05-15",7000.0,7900.0,7000.0,7900.0,400],["2023-05-16",7900.0,7900.0,7900.0,7900.0,0],["2023-05-17",7150.0,7850.0,7150.0,7850.0,200],["2023-05-18",7100.0,7850.0,7100.0,7850.0,400],["2023-05-19",7100.0,7850.0,7100.0,7850.0,400],["2023-05-22",7850.0,7850.0,7850.0,7850.0,1100],["2023-05-23",7850.0,8550.0,7850.0,8550.0,200],["2023-05-24",7750.0,9400.0,7750.0,9400.0,800],["2023-05-25",9000.0,9000.0,9000.0,9000.0,200],["2023-05-26",9000.0,9000.0,9000.0,9000.0,2000],["2023-05-29",9850.0,9900.0,9850.0,9850.0,7000],["2023-05-30",9850.0,10250.0,9100.0,9450.0,23300],["2023-05-31",9000.0,9500.0,8650.0,9500.0,2500],["2023-06-01",9500.0,9500.0,9500.0,9500.0,0],["2023-06-02",9600.0,9800.0,9500.0,9800.0,8900],["2023-06-05",9900.0,10750.0,9800.0,10750.0,10600],["2023-06-06",11800.0,11800.0,11750.0,11750.0,2200],["2023-06-07",11750.0,12750.0,11750.0,12100.0,19900],["2023-06-08",12150.0,13000.0,12150.0,13000.0,1000],["2023-06-09",12250.0,12550.0,12250.0,12550.0,7100],["2023-06-12",13350.0,13350.0,12000.0,13100.0,10200],["2023-06-13",11850.0,13200.0,11800.0,13200.0,9500],["2023-06-14",13200.0,13500.0,13200.0,13500.0,395570],["2023-06-15",13000.0,13250.0,12150.0,13250.0,12000],["2023-06-16",12050.0,13000.0,11950.0,13000.0,15400],["2023-06-19",13000.0,14250.0,12900.0,14250.0,52600],["2023-06-20",12850.0,14550.0,12850.0,14550.0,255300],["2023-06-21",13100.0,13100.0,13100.0,13100.0,1456500],["2023-06-22",12050.0,12050.0,11850.0,11850.0,3200],["2023-06-23",12850.0,12850.0,10950.0,10950.0,500],["2023-06-26",10950.0,10950.0,10950.0,10950.0,0],["2023-06-27",11900.0,11900.0,11900.0,11900.0,100],["2023-06-28",12450.0,12450.0,12450.0,12450.0,1300],["2023-06-29",12650.0,12650.0,11300.0,11300.0,1200],["2023-06-30",10750.0,11900.0,10750.0,11900.0,2300],["2023-07-03",12300.0,12300.0,12300.0,12300.0,100],["2023-07-04",12300.0,12300.0,12300.0,12300.0,0],["2023-07-05",12300.0,12300.0,12300.0,12300.0,0],["2023-07-06",13000.0,13000.0,13000.0,13000.0,100],["2023-07-07",13000.0,13000.0,13000.0,13000.0,0],["2023-07-10",12900.0,12900.0,11700.0,12300.0,600],["2023-07-11",12600.0,12600.0,12600.0,12600.0,100],["2023-07-12",11350.0,12650.0,11350.0,12650.0,300],["2023-07-13",11400.0,11400.0,11400.0,11400.0,200],["2023-07-14",11400.0,11400.0,11400.0,11400.0,0],["2023-07-17",11400.0,11400.0,11400.0,11400.0,0],["2023-07-18",10300.0,11850.0,10300.0,11850.0,200],["2023-07-19",11850.0,11850.0,11850.0,11850.0,0],["2023-07-20",12750.0,12750.0,12750.0,12750.0,100],["2023-07-21",13400.0,13400.0,13400.0,13400.0,100],["2023-07-24",13400.0,13400.0,13400.0,13400.0,0],["2023-07-25",13400.0,13400.0,13400.0,13400.0,0],["2023-07-26",12100.0,12100.0,12100.0,12100.0,100],["2023-07-27",12450.0,12450.0,12450.0,12450.0,100],["2023-07-28",12850.0,12850.0,12850.0,12850.0,100],["2023-07-31",12850.0,12850.0,12850.0,12850.0,0],["2023-08-01",12850.0,12850.0,12850.0,12850.0,0],["2023-08-02",11600.0,11650.0,11600.0,11650.0,400],["2023-08-03",12650.0,12650.0,12500.0,12500.0,200],["2023-08-04",12500.0,12500.0,12500.0,12500.0,0],["2023-08-07",12500.0,12500.0,12500.0,12500.0,0],["2023-08-08",12500.0,12500.0,12500.0,12500.0,0],["2023-08-09",11950.0,11950.0,11250.0,11250.0,1100],["2023-08-10",11100.0,11100.0,11100.0,11100.0,600],["2023-08-11",11100.0,11100.0,11100.0,11100.0,0],["2023-08-14",11100.0,11100.0,11000.0,11000.0,200],["2023-08-15",11450.0,11450.0,11450.0,11450.0,100],["2023-08-16",10350.0,10350.0,10350.0,10350.0,500],["2023-08-17",10350.0,10350.0,10350.0,10350.0,0],["2023-08-18",10350.0,10350.0,10350.0,10350.0,0],["2023-08-21",10350.0,10350.0,10350.0,10350.0,0],["2023-08-22",11150.0,11150.0,10000.0,10000.0,300],["2023-08-23",10000.0,10000.0,10000.0,10000.0,0],["2023-08-24",10000.0,10000.0,9950.0,9950.0,200],["2023-08-25",9000.0,9000.0,9000.0,9000.0,300],["2023-08-28",9000.0,9000.0,9000.0,9000.0,0],["2023-08-29",9000.0,9000.0,9000.0,9000.0,0],["2023-08-30",9000.0,9000.0,9000.0,9000.0,0],["2023-08-31",9000.0,9000.0,9000.0,9000.0,0],["2023-09-05",9000.0,9000.0,9000.0,9000.0,0],["2023-09-06",9000.0,9000.0,9000.0,9000.0,0],["2023-09-07",9800.0,9800.0,9000.0,9000.0,200],["2023-09-08",9000.0,9000.0,9000.0,9000.0,0],["2023-09-11",9000.0,9000.0,9000.0,9000.0,0],["2023-09-12",9000.0,9000.0,9000.0,9000.0,0],["2023-09-13",9000.0,9000.0,9000.0,9000.0,0],["2023-09-14",9000.0,9000.0,9000.0,9000.0,0],["2023-09-15",8500.0,8500.0,8500.0,8500.0,142500],["2023-09-18",8450.0,8450.0,8450.0,8450.0,400],["2023-09-19",8500.0,8500.0,8500.0,8500.0,141700],["2023-09-20",8550.0,8550.0,8550.0,8550.0,600],["2023-09-21",8550.0,8550.0,8550.0,8550.0,0],["2023-09-22",8000.0,8000.0,8000.0,8000.0,100],["2023-09-25",8000.0,8000.0,8000.0,8000.0,0],["2023-09-26",7800.0,7800.0,7800.0,7800.0,200],["2023-09-27",7800.0,7800.0,7800.0,7800.0,0],["2023-09-28",7800.0,7800.0,7800.0,7800.0,0],["2023-09-29",7800.0,7800.0,7800.0,7800.0,0],["2023-10-02",7800.0,7800.0,7800.0,7800.0,0],["2023-10-03",7800.0,7800.0,7800.0,7800.0,0],["2023-10-04",8450.0,8450.0,8450.0,8450.0,100],["2023-10-05",8450.0,8450.0,8450.0,8450.0,0],["2023-10-06",8450.0,8450.0,8450.0,8450.0,0],["2023-10-09",8450.0,8450.0,8450.0,8450.0,0],["2023-10-10",8450.0,8450.0,8450.0,8450.0,0],["2023-10-11",9100.0,9100.0,9100.0,9100.0,100],["2023-10-12",9100.0,9100.0,9100.0,9100.0,0],["2023-10-13",8200.0,9650.0,8200.0,9650.0,7500],["2023-10-16",9650.0,9650.0,9650.0,9650.0,0],["2023-10-17",9650.0,9650.0,9650.0,9650.0,0],["2023-10-18",9650.0,9650.0,9650.0,9650.0,0],["2023-10-19",9650.0,9650.0,9650.0,9650.0,0],["2023-10-20",9650.0,9650.0,9650.0,9650.0,0],["2023-10-23",9650.0,9650.0,9650.0,9650.0,0],["2023-10-24",9650.0,9650.0,9650.0,9650.0,0],["2023-10-25",9650.0,9650.0,9650.0,9650.0,0],["2023-10-26",9650.0,9650.0,9650.0,9650.0,0],["2023-10-27",9650.0,9650.0,9650.0,9650.0,0],["2023-10-30",9650.0,9650.0,9650.0,9650.0,0],["2023-10-31",9650.0,9650.0,9650.0,9650.0,0],["2023-11-01",8700.0,8700.0,8700.0,8700.0,100],["2023-11-02",7850.0,7850.0,7850.0,7850.0,600],["2023-11-03",7100.0,8600.0,7100.0,8600.0,6400],["2023-11-06",9200.0,9200.0,9200.0,9200.0,200],["2023-11-07",8300.0,10100.0,8300.0,8350.0,8600],["2023-11-08",7650.0,9100.0,7600.0,9100.0,400],["2023-11-09",9450.0,9450.0,8200.0,8200.0,2700],["2023-11-10",7550.0,7550.0,7550.0,7550.0,500],["2023-11-13",8100.0,8100.0,7250.0,7250.0,200],["2023-11-14",7250.0,7250.0,7250.0,7250.0,100],["2023-11-15",7000.0,7450.0,6800.0,6900.0,900],["2023-11-16",6900.0,6900.0,6900.0,6900.0,0],["2023-11-17",6900.0,6900.0,6900.0,6900.0,0],["2023-11-20",6900.0,6900.0,6900.0,6900.0,0],["2023-11-21",6900.0,6900.0,6900.0,6900.0,100],["2023-11-22",7050.0,7050.0,7050.0,7050.0,100],["2023-11-23",7200.0,7200.0,7200.0,7200.0,100],["2023-11-24",7200.0,7200.0,7200.0,7200.0,0],["2023-11-27",7200.0,7200.0,7200.0,7200.0,0],["2023-11-28",7200.0,7200.0,7200.0,7200.0,0],["2023-11-29",7200.0,7200.0,7200.0,7200.0,0],["2023-11-30",7450.0,7750.0,6750.0,7750.0,1100],["2023-12-01",8300.0,8300.0,8300.0,8300.0,100],["2023-12-04",7500.0,8150.0,7500.0,8150.0,1000],["2023-12-05",7350.0,7350.0,7350.0,7350.0,400],["2023-12-06",7350.0,7350.0,7350.0,7350.0,100],["2023-12-07",7350.0,7350.0,7350.0,7350.0,0],["2023-12-08",7350.0,7350.0,7350.0,7350.0,0],["2023-12-11",6750.0,7500.0,6750.0,7500.0,600],["2023-12-12",7500.0,7500.0,7500.0,7500.0,0],["2023-12-13",6800.0,6800.0,6800.0,6800.0,500],["2023-12-14",7300.0,7300.0,7300.0,7300.0,100],["2023-12-15",7300.0,7300.0,7300.0,7300.0,0],["2023-12-18",7300.0,7300.0,7300.0,7300.0,0],["2023-12-19",7850.0,7850.0,7850.0,7850.0,100],["2023-12-20",7850.0,7850.0,7850.0,7850.0,0],["2023-12-21",7850.0,7850.0,7850.0,7850.0,0],["2023-12-22",7850.0,7850.0,7850.0,7850.0,0],["2023-12-25",7850.0,7850.0,7850.0,7850.0,0],["2023-12-26",7850.0,7850.0,7850.0,7850.0,0],["2023-12-27",7850.0,7850.0,7850.0,7850.0,0],["2023-12-28",7850.0,7850.0,7850.0,7850.0,0],["2023-12-29",7850.0,7850.0,7850.0,7850.0,0],["2024-01-02",7100.0,7100.0,7100.0,7100.0,1000],["2024-01-03",7100.0,7100.0,7100.0,7100.0,0],["2024-01-04",7100.0,7100.0,7100.0,7100.0,0],["2024-01-05",6750.0,6750.0,6750.0,6750.0,200],["2024-01-08",6750.0,6750.0,6750.0,6750.0,0],["2024-01-09",6750.0,6750.0,6750.0,6750.0,0],["2024-01-10",6750.0,6750.0,6750.0,6750.0,0],["2024-01-11",6750.0,6750.0,6750.0,6750.0,0],["2024-01-12",6750.0,6750.0,6750.0,6750.0,200],["2024-01-15",6750.0,6750.0,6750.0,6750.0,0],["2024-01-16",6250.0,6250.0,6100.0,6150.0,700],["2024-01-17",6150.0,6150.0,6150.0,6150.0,1700],["2024-01-18",6700.0,6700.0,6700.0,6700.0,100],["2024-01-19",6650.0,6700.0,6650.0,6700.0,800],["2024-01-22",6700.0,6700.0,6700.0,6700.0,1000],["2024-01-23",7050.0,7050.0,7050.0,7050.0,100],["2024-01-24",7600.0,7600.0,7600.0,7600.0,100],["2024-01-25",6850.0,6850.0,6850.0,6850.0,1000],["2024-01-26",6850.0,6850.0,6850.0,6850.0,100],["2024-01-29",6850.0,6850.0,6850.0,6850.0,2100],["2024-01-30",6850.0,6850.0,6850.0,6850.0,300],["2024-01-31",6850.0,6850.0,6850.0,6850.0,0],["2024-02-01",6850.0,6850.0,6850.0,6850.0,0],["2024-02-02",6850.0,6850.0,6850.0,6850.0,0],["2024-02-05",6850.0,6850.0,6850.0,6850.0,0],["2024-02-06",6850.0,6850.0,6850.0,6850.0,0],["2024-02-07",6850.0,6850.0,6850.0,6850.0,0],["2024-02-15",6850.0,6850.0,6850.0,6850.0,0],["2024-02-16",6850.0,6850.0,6850.0,6850.0,0],["2024-02-19",6850.0,6850.0,6850.0,6850.0,0],["2024-02-20",6850.0,6850.0,6850.0,6850.0,0],["2024-02-21",6850.0,6850.0,6850.0,6850.0,0],["2024-02-22",6850.0,6850.0,6850.0,6850.0,0],["2024-02-23",6850.0,6850.0,6850.0,6850.0,0],["2024-02-26",6850.0,6850.0,6850.0,6850.0,0],["2024-02-27",6850.0,6850.0,6850.0,6850.0,0],["2024-02-28",6250.0,6250.0,6250.0,6250.0,100],["2024-02-29",6650.0,6650.0,6250.0,6300.0,700],["2024-03-01",6300.0,6300.0,6300.0,6300.0,0],["2024-03-04",6550.0,6900.0,6550.0,6900.0,6100],["2024-03-05",6900.0,6900.0,6900.0,6900.0,0],["2024-03-06",6900.0,6900.0,6900.0,6900.0,0],["2024-03-07",6900.0,6900.0,6900.0,6900.0,100],["2024-03-08",6300.0,7500.0,6250.0,7500.0,2500],["2024-03-11",7500.0,7500.0,7500.0,7500.0,0],["2024-03-12",6750.0,6750.0,6750.0,6750.0,800],["2024-03-13",6750.0,6750.0,6750.0,6750.0,0],["2024-03-14",6750.0,6750.0,6750.0,6750.0,0],["2024-03-15",6150.0,6150.0,6150.0,6150.0,100],["2024-03-18",6200.0,6250.0,6200.0,6250.0,1700],["2024-03-19",6250.0,6250.0,5700.0,6250.0,300],["2024-03-20",6800.0,6800.0,6800.0,6800.0,100],["2024-03-21",7450.0,7450.0,6200.0,6200.0,1900],["2024-03-22",6500.0,6500.0,6400.0,6400.0,800],["2024-03-25",6500.0,6950.0,6500.0,6950.0,600],["2024-03-26",6900.0,6900.0,6900.0,6900.0,1300],["2024-03-27",6900.0,6900.0,6900.0,6900.0,0],["2024-03-28",7550.0,7550.0,6400.0,6400.0,1100],["2024-03-29",6400.0,6400.0,6400.0,6400.0,0],["2024-04-01",6400.0,6400.0,5850.0,6400.0,800],["2024-04-02",5850.0,5850.0,5850.0,5850.0,100],["2024-04-03",6400.0,6400.0,6400.0,6400.0,500],["2024-04-04",7000.0,7000.0,6700.0,6700.0,200],["2024-04-05",7350.0,7350.0,7350.0,7350.0,100],["2024-04-08",6650.0,6650.0,6650.0,6650.0,1300],["2024-04-09",6650.0,6650.0,6650.0,6650.0,0],["2024-04-10",6650.0,6650.0,6650.0,6650.0,0],["2024-04-11",6650.0,6650.0,6650.0,6650.0,0],["2024-04-12",7150.0,7150.0,6050.0,6050.0,300],["2024-04-15",6600.0,6600.0,6100.0,6150.0,3800],["2024-04-16",6150.0,6700.0,6150.0,6700.0,200],["2024-04-17",6700.0,6700.0,6700.0,6700.0,0],["2024-04-19",7300.0,7300.0,7300.0,7300.0,100],["2024-04-22",7100.0,7100.0,7100.0,7100.0,100],["2024-04-23",7000.0,7000.0,7000.0,7000.0,2000],["2024-04-24",7000.0,7000.0,7000.0,7000.0,0],["2024-04-25",7000.0,7000.0,7000.0,7000.0,0],["2024-04-26",7000.0,7000.0,7000.0,7000.0,100],["2024-05-02",7000.0,7000.0,7000.0,7000.0,600],["2024-05-03",7000.0,7000.0,7000.0,7000.0,900],["2024-05-06",7000.0,7000.0,7000.0,7000.0,0],["2024-05-07",7700.0,7700.0,7650.0,7650.0,1600],["2024-05-08",7650.0,7650.0,7650.0,7650.0,0],["2024-05-09",7650.0,7650.0,7650.0,7650.0,0],["2024-05-10",7650.0,7650.0,7650.0,7650.0,0],["2024-05-13",7650.0,7650.0,7650.0,7650.0,0],["2024-05-14",7500.0,7550.0,7500.0,7550.0,700],["2024-05-15",8250.0,8250.0,8250.0,8250.0,200],["2024-05-16",8250.0,8250.0,8250.0,8250.0,0],["2024-05-17",8250.0,8250.0,8250.0,8250.0,0],["2024-05-20",8250.0,8250.0,8250.0,8250.0,1200],["2024-05-21",8250.0,8250.0,8250.0,8250.0,0],["2024-05-22",8750.0,8750.0,8250.0,8750.0,600],["2024-05-23",8750.0,8750.0,8750.0,8750.0,0],["2024-05-24",8750.0,8750.0,8750.0,8750.0,0],["2024-05-27",8750.0,8750.0,8750.0,8750.0,1100],["2024-05-28",8750.0,8750.0,8750.0,8750.0,1300],["2024-05-29",8750.0,8750.0,8750.0,8750.0,800],["2024-05-30",8750.0,8750.0,8700.0,8700.0,2100],["2024-05-31",8700.0,8700.0,8700.0,8700.0,1900],["2024-06-03",8650.0,8650.0,8650.0,8650.0,700],["2024-06-04",9500.0,9500.0,9500.0,9500.0,100],["2024-06-05",8550.0,8550.0,8550.0,8550.0,1000],["2024-06-06",8550.0,8550.0,8550.0,8550.0,0],["2024-06-07",8550.0,8550.0,8550.0,8550.0,200],["2024-06-10",8550.0,8550.0,8550.0,8550.0,0],["2024-06-11",8550.0,8550.0,8550.0,8550.0,0],["2024-06-12",8000.0,8550.0,8000.0,8550.0,3000],["2024-06-13",8550.0,8550.0,8550.0,8550.0,0],["2024-06-14",8550.0,8550.0,8550.0,8550.0,0],["2024-06-17",8550.0,8550.0,8550.0,8550.0,0],["2024-06-18",8550.0,8550.0,8550.0,8550.0,0],["2024-06-19",8750.0,8750.0,7700.0,8550.0,1353400],["2024-06-20",8600.0,8600.0,8550.0,8550.0,3000],["2024-06-21",8550.0,8550.0,8550.0,8550.0,0],["2024-06-24",8550.0,8550.0,8550.0,8550.0,0],["2024-06-25",8100.0,8100.0,8100.0,8100.0,2000],["2024-06-26",8050.0,8050.0,8050.0,8050.0,7900],["2024-06-27",7600.0,8250.0,7600.0,8250.0,2100],["2024-06-28",7900.0,7900.0,7900.0,7900.0,100],["2024-07-01",7900.0,7900.0,7900.0,7900.0,0],["2024-07-02",7700.0,8250.0,7700.0,8250.0,6000],["2024-07-03",7500.0,7500.0,7500.0,7500.0,100],["2024-07-04",6900.0,6900.0,6900.0,6900.0,100],["2024-07-05",7500.0,7500.0,6350.0,6400.0,3200],["2024-07-08",6650.0,6650.0,6650.0,6650.0,100],["2024-07-09",6450.0,6450.0,6450.0,6450.0,100],["2024-07-10",5900.0,5900.0,5900.0,5900.0,300],["2024-07-11",5600.0,5600.0,5600.0,5600.0,200],["2024-07-12",5600.0,5600.0,5600.0,5600.0,0],["2024-07-15",5600.0,5600.0,5600.0,5600.0,0],["2024-07-16",6150.0,6150.0,6150.0,6150.0,100],["2024-07-17",6550.0,6550.0,6550.0,6550.0,100],["2024-07-18",6550.0,6550.0,6550.0,6550.0,0],["2024-07-19",5950.0,5950.0,5950.0,5950.0,100],["2024-07-22",5950.0,5950.0,5950.0,5950.0,0],["2024-07-23",5950.0,5950.0,5950.0,5950.0,0],["2024-07-24",5950.0,5950.0,5950.0,5950.0,0],["2024-07-25",6500.0,6500.0,6500.0,6500.0,100],["2024-07-26",6150.0,6150.0,6150.0,6150.0,100],["2024-07-29",6150.0,6150.0,6150.0,6150.0,0],["2024-07-30",6750.0,6750.0,6750.0,6750.0,100],["2024-07-31",7400.0,7400.0,7400.0,7400.0,100],["2024-08-01",6900.0,8100.0,6900.0,8100.0,200],["2024-08-02",8100.0,8100.0,8100.0,8100.0,0],["2024-08-05",7300.0,7300.0,7300.0,7300.0,400],["2024-08-06",7950.0,7950.0,7950.0,7950.0,100],["2024-08-07",8650.0,8650.0,8650.0,8650.0,100],["2024-08-08",9500.0,9500.0,7850.0,7850.0,200],["2024-08-09",7850.0,7850.0,7850.0,7850.0,0],["2024-08-12",7850.0,7850.0,7850.0,7850.0,0],["2024-08-13",7850.0,7850.0,7850.0,7850.0,0],["2024-08-14",7850.0,7850.0,7850.0,7850.0,0],["2024-08-15",7750.0,8600.0,7750.0,8600.0,200],["2024-08-16",9400.0,9400.0,9400.0,9400.0,100],["2024-08-19",9400.0,9400.0,9400.0,9400.0,0],["2024-08-20",9400.0,9400.0,9400.0,9400.0,0],["2024-08-21",9550.0,9550.0,9550.0,9550.0,100],["2024-08-22",9550.0,9550.0,9550.0,9550.0,0],["2024-08-23",9550.0,9550.0,9550.0,9550.0,0],["2024-08-26",9550.0,9550.0,9550.0,9550.0,0],["2024-08-27",9550.0,9550.0,9550.0,9550.0,0],["2024-08-28",9550.0,9550.0,9550.0,9550.0,0],["2024-08-29",10000.0,10000.0,10000.0,10000.0,100],["2024-08-30",10000.0,10000.0,10000.0,10000.0,0],["2024-09-04",10000.0,10000.0,10000.0,10000.0,0],["2024-09-05",10000.0,10000.0,10000.0,10000.0,0],["2024-09-06",10000.0,10000.0,10000.0,10000.0,0],["2024-09-09",10000.0,10000.0,10000.0,10000.0,0],["2024-09-10",9000.0,9000.0,9000.0,9000.0,100],["2024-09-11",9000.0,9000.0,9000.0,9000.0,0],["2024-09-12",8100.0,8100.0,8100.0,8100.0,100],["2024-09-13",7500.0,7500.0,7500.0,7500.0,100],["2024-09-16",7500.0,7500.0,7500.0,7500.0,0],["2024-09-17",7500.0,7500.0,7500.0,7500.0,0],["2024-09-18",6950.0,6950.0,6950.0,6950.0,100],["2024-09-19",6500.0,6500.0,6500.0,6500.0,100],["2024-09-20",5900.0,5900.0,5900.0,5900.0,100],["2024-09-23",6450.0,6450.0,6450.0,6450.0,10000],["2024-09-24",7050.0,7050.0,7050.0,7050.0,100],["2024-09-25",7750.0,7750.0,7400.0,7400.0,1600],["2024-09-26",7500.0,7950.0,7400.0,7950.0,1800],["2024-09-27",7950.0,8400.0,7950.0,8400.0,2800],["2024-09-30",8400.0,8400.0,8400.0,8400.0,0],["2024-10-01",7600.0,7600.0,7600.0,7600.0,1000],["2024-10-02",7600.0,7600.0,6900.0,7000.0,2200],["2024-10-03",7100.0,7100.0,7100.0,7100.0,100],["2024-10-04",7150.0,7750.0,7150.0,7750.0,300],["2024-10-07",7000.0,7000.0,7000.0,7000.0,100],["2024-10-08",7000.0,7000.0,7000.0,7000.0,0],["2024-10-09",7450.0,7450.0,6400.0,6400.0,200],["2024-10-10",5850.0,7000.0,5850.0,7000.0,200],["2024-10-11",6350.0,7700.0,6350.0,7700.0,400],["2024-10-14",8450.0,8450.0,8450.0,8450.0,800],["2024-10-15",8450.0,8450.0,8450.0,8450.0,700],["2024-10-16",7650.0,7650.0,7650.0,7650.0,200],["2024-10-17",7650.0,7650.0,7650.0,7650.0,0],["2024-10-18",8000.0,8000.0,8000.0,8000.0,100],["2024-10-21",8250.0,8350.0,8250.0,8350.0,1600],["2024-10-22",8300.0,8300.0,8250.0,8250.0,1700],["2024-10-23",7650.0,8500.0,7650.0,8500.0,300],["2024-10-24",8500.0,8500.0,8500.0,8500.0,0],["2024-10-25",8500.0,8500.0,8500.0,8500.0,500],["2024-10-28",8500.0,8500.0,8500.0,8500.0,0],["2024-10-29",8500.0,8500.0,8500.0,8500.0,0],["2024-10-30",8500.0,8500.0,8500.0,8500.0,0],["2024-10-31",7650.0,7650.0,7650.0,7650.0,500],["2024-11-01",8400.0,8400.0,8400.0,8400.0,200],["2024-11-04",8000.0,8000.0,8000.0,8000.0,500],["2024-11-05",8000.0,8000.0,8000.0,8000.0,1800],["2024-11-06",8000.0,8000.0,8000.0,8000.0,0],["2024-11-07",8650.0,8800.0,8650.0,8800.0,1800],["2024-11-08",9650.0,9650.0,9650.0,9650.0,9700],["2024-11-11",10600.0,10600.0,10600.0,10600.0,15400],["2024-11-12",10600.0,11650.0,10600.0,11650.0,25000],["2024-11-13",12750.0,12800.0,12750.0,12800.0,15400],["2024-11-14",14000.0,14000.0,11600.0,12200.0,13700],["2024-11-15",11200.0,12200.0,11100.0,12200.0,4000],["2024-11-18",12000.0,12000.0,11000.0,11800.0,4700],["2024-11-19",10800.0,11900.0,10700.0,10700.0,7200],["2024-11-20",11000.0,11500.0,11000.0,11500.0,300],["2024-11-21",11500.0,11900.0,11000.0,11000.0,2700],["2024-11-22",11900.0,11900.0,11000.0,11000.0,500],["2024-11-25",9900.0,10000.0,9900.0,9900.0,1400],["2024-11-26",9200.0,9200.0,9000.0,9000.0,2500],["2024-11-27",8600.0,9700.0,8100.0,8200.0,7800],["2024-11-28",9000.0,9000.0,9000.0,9000.0,1200],["2024-11-29",8800.0,8800.0,8800.0,8800.0,100],["2024-12-02",8800.0,8800.0,8700.0,8700.0,200],["2024-12-03",8700.0,8800.0,8400.0,8400.0,1300],["2024-12-04",8000.0,8500.0,8000.0,8500.0,900],["2024-12-05",8900.0,8900.0,8900.0,8900.0,100],["2024-12-06",8500.0,8600.0,8500.0,8600.0,200],["2024-12-09",8600.0,8600.0,8600.0,8600.0,0],["2024-12-10",8600.0,8600.0,8600.0,8600.0,0],["2024-12-11",8600.0,8600.0,8600.0,8600.0,0],["2024-12-12",8000.0,8000.0,8000.0,8000.0,1000],["2024-12-13",8200.0,8400.0,8000.0,8400.0,1300],["2024-12-16",8000.0,8400.0,8000.0,8400.0,600],["2024-12-17",8400.0,8400.0,8400.0,8400.0,0],["2024-12-18",8300.0,8300.0,8300.0,8300.0,400],["2024-12-19",8400.0,9000.0,8400.0,9000.0,5000],["2024-12-20",9000.0,9000.0,9000.0,9000.0,500],["2024-12-23",8400.0,8900.0,8400.0,8900.0,1700],["2024-12-24",8300.0,8700.0,8300.0,8700.0,3400],["2024-12-25",8300.0,8300.0,8300.0,8300.0,600],["2024-12-26",8300.0,8300.0,8300.0,8300.0,500],["2024-12-27",8300.0,8300.0,8300.0,8300.0,0],["2024-12-30",8200.0,8200.0,8200.0,8200.0,1000],["2024-12-31",8200.0,8200.0,8200.0,8200.0,0],["2025-01-02",8700.0,8700.0,8700.0,8700.0,100],["2025-01-03",8700.0,8700.0,8700.0,8700.0,0],["2025-01-06",8700.0,8700.0,8700.0,8700.0,0],["2025-01-07",8300.0,8300.0,8300.0,8300.0,500],["2025-01-08",8300.0,8300.0,8300.0,8300.0,0],["2025-01-09",8300.0,8300.0,8300.0,8300.0,300],["2025-01-10",8300.0,8300.0,8300.0,8300.0,0],["2025-01-13",8300.0,8300.0,8300.0,8300.0,0],["2025-01-14",8300.0,8300.0,8300.0,8300.0,0],["2025-01-15",7600.0,8800.0,7600.0,8700.0,2700],["2025-01-16",8000.0,8000.0,8000.0,8000.0,700],["2025-01-17",8000.0,8700.0,8000.0,8700.0,500],["2025-01-20",8000.0,8000.0,7900.0,7900.0,1300],["2025-01-21",8000.0,8000.0,7600.0,7600.0,200],["2025-01-22",8300.0,8300.0,8000.0,8000.0,400],["2025-01-23",8400.0,8400.0,8400.0,8400.0,100],["2025-01-24",7700.0,8900.0,7700.0,8900.0,1100],["2025-02-03",8100.0,8100.0,8100.0,8100.0,1200],["2025-02-04",8800.0,8900.0,8800.0,8900.0,300],["2025-02-05",8500.0,8900.0,8100.0,8100.0,2900],["2025-02-06",7900.0,7900.0,7500.0,7600.0,18100],["2025-02-07",7600.0,8000.0,7500.0,8000.0,1800],["2025-02-10",7500.0,7500.0,7400.0,7500.0,2000],["2025-02-11",7600.0,7600.0,7600.0,7600.0,1500],["2025-02-12",7600.0,7600.0,7600.0,7600.0,0],["2025-02-13",7400.0,7600.0,7200.0,7600.0,3300],["2025-02-14",7400.0,7400.0,7400.0,7400.0,300],["2025-02-17",7300.0,7500.0,7300.0,7500.0,2200],["2025-02-18",7500.0,7500.0,7500.0,7500.0,800],["2025-02-19",7200.0,7500.0,7200.0,7500.0,2600],["2025-02-20",7500.0,7500.0,7500.0,7500.0,0],["2025-02-21",7500.0,7500.0,7500.0,7500.0,1100],["2025-02-24",7800.0,7800.0,7800.0,7800.0,100],["2025-02-25",7800.0,7800.0,7800.0,7800.0,0],["2025-02-26",7800.0,7800.0,7800.0,7800.0,0],["2025-02-27",7400.0,7400.0,7400.0,7400.0,500],["2025-02-28",7400.0,7400.0,7400.0,7400.0,0],["2025-03-03",7100.0,7200.0,7100.0,7200.0,1500],["2025-03-04",7200.0,7700.0,7000.0,7700.0,4900],["2025-03-05",7200.0,7400.0,7100.0,7400.0,400],["2025-03-06",7700.0,7700.0,7700.0,7700.0,200],["2025-03-07",7700.0,7700.0,7700.0,7700.0,0],["2025-03-10",7700.0,7700.0,7700.0,7700.0,0],["2025-03-11",7400.0,7400.0,7400.0,7400.0,2100],["2025-03-12",8000.0,8000.0,7900.0,7900.0,1100],["2025-03-13",7700.0,7700.0,7700.0,7700.0,100],["2025-03-14",7700.0,7700.0,7700.0,7700.0,0],["2025-03-17",7700.0,7700.0,7700.0,7700.0,0],["2025-03-18",7700.0,7700.0,7700.0,7700.0,0],["2025-03-19",7300.0,7300.0,7300.0,7300.0,100],["2025-03-20",7300.0,7300.0,7300.0,7300.0,100],["2025-03-21",7300.0,7300.0,7300.0,7300.0,0],["2025-03-24",7300.0,7300.0,7300.0,7300.0,0],["2025-03-25",6800.0,7700.0,6800.0,7000.0,2500],["2025-03-26",7600.0,7600.0,7100.0,7100.0,600],["2025-03-27",7600.0,7600.0,7600.0,7600.0,300],["2025-03-28",7600.0,7600.0,7600.0,7600.0,0],["2025-03-31",7300.0,7500.0,7300.0,7500.0,500],["2025-04-01",7200.0,7800.0,7200.0,7800.0,300],["2025-04-02",7500.0,7500.0,7200.0,7500.0,4900],["2025-04-03",7100.0,7400.0,7100.0,7400.0,500],["2025-04-04",7100.0,7100.0,7000.0,7000.0,500],["2025-04-08",6500.0,6900.0,6500.0,6900.0,600],["2025-04-09",6900.0,6900.0,6900.0,6900.0,500],["2025-04-10",7300.0,7300.0,7200.0,7200.0,4200],["2025-04-11",7100.0,7100.0,7100.0,7100.0,200],["2025-04-14",7100.0,7100.0,7100.0,7100.0,0],["2025-04-15",7100.0,7400.0,7100.0,7400.0,300],["2025-04-16",7400.0,7400.0,7400.0,7400.0,0],["2025-04-17",7400.0,7400.0,7400.0,7400.0,0],["2025-04-18",7400.0,7400.0,7400.0,7400.0,0],["2025-04-21",7400.0,7400.0,7400.0,7400.0,0],["2025-04-22",7400.0,7400.0,7400.0,7400.0,0],["2025-04-23",7400.0,7400.0,7400.0,7400.0,0],["2025-04-24",7000.0,7100.0,7000.0,7100.0,1600],["2025-04-25",7100.0,7400.0,7000.0,7000.0,1900],["2025-04-28",7000.0,7000.0,6700.0,6800.0,3200],["2025-04-29",7200.0,7200.0,6600.0,6600.0,1200],["2025-05-05",7200.0,7200.0,7200.0,7200.0,2000],["2025-05-06",7100.0,7100.0,6700.0,6700.0,1000],["2025-05-07",7200.0,7200.0,6500.0,6500.0,1100],["2025-05-08",6500.0,6500.0,6500.0,6500.0,0],["2025-05-09",7100.0,7100.0,7100.0,7100.0,100],["2025-05-12",7100.0,7500.0,7100.0,7500.0,1100],["2025-05-13",6900.0,7500.0,6900.0,7500.0,800],["2025-05-14",7400.0,8200.0,7000.0,8200.0,6200],["2025-05-15",8900.0,8900.0,7400.0,8500.0,7300],["2025-05-16",7700.0,7700.0,7700.0,7700.0,500],["2025-05-19",7700.0,7700.0,7700.0,7700.0,100],["2025-05-20",7700.0,7900.0,7700.0,7900.0,200],["2025-05-21",7700.0,7700.0,7500.0,7500.0,500],["2025-05-22",8000.0,8000.0,8000.0,8000.0,400],["2025-05-23",8500.0,8500.0,8500.0,8500.0,100],["2025-05-26",8700.0,8900.0,8700.0,8900.0,500],["2025-05-27",9000.0,9500.0,9000.0,9500.0,1400],["2025-05-28",10000.0,10000.0,10000.0,10000.0,100],["2025-05-29",10000.0,10000.0,10000.0,10000.0,0],["2025-05-30",10000.0,10000.0,10000.0,10000.0,0],["2025-06-02",10000.0,10000.0,10000.0,10000.0,0],["2025-06-03",10000.0,10000.0,10000.0,10000.0,0],["2025-06-04",10000.0,10000.0,10000.0,10000.0,0],["2025-06-05",10000.0,10000.0,10000.0,10000.0,0],["2025-06-06",10000.0,10000.0,10000.0,10000.0,0],["2025-06-09",10000.0,10000.0,10000.0,10000.0,0],["2025-06-10",9000.0,9000.0,9000.0,9000.0,300],["2025-06-11",8100.0,8100.0,8100.0,8100.0,6600],["2025-06-12",7400.0,7500.0,7400.0,7500.0,5000],["2025-06-13",7200.0,7900.0,7200.0,7900.0,5100],["2025-06-16",7900.0,7900.0,7900.0,7900.0,0],["2025-06-17",7200.0,7800.0,7200.0,7800.0,1400],["2025-06-18",7700.0,7700.0,7700.0,7700.0,100],["2025-06-19",7100.0,7100.0,7100.0,7100.0,500],["2025-06-20",7100.0,7600.0,6400.0,6600.0,4100],["2025-06-23",7200.0,7200.0,6800.0,6800.0,600],["2025-06-24",7400.0,7400.0,7400.0,7400.0,700],["2025-06-25",7400.0,7400.0,7400.0,7400.0,0],["2025-06-26",6900.0,6900.0,6900.0,6900.0,100],["2025-06-27",7500.0,7500.0,6300.0,6900.0,2500],["2025-06-30",6900.0,7500.0,6900.0,7500.0,4200],["2025-07-01",8000.0,8000.0,6900.0,6900.0,400],["2025-07-02",7300.0,7500.0,7300.0,7500.0,1100],["2025-07-03",6900.0,8200.0,6900.0,8000.0,1400],["2025-07-04",8000.0,8000.0,8000.0,8000.0,200],["2025-07-07",8000.0,8000.0,8000.0,8000.0,0],["2025-07-08",7300.0,7300.0,7300.0,7300.0,1000],["2025-07-09",8000.0,8000.0,7900.0,7900.0,400],["2025-07-10",7400.0,7400.0,7200.0,7200.0,6600],["2025-07-11",7800.0,7800.0,7700.0,7800.0,1500],["2025-07-14",7700.0,7700.0,7700.0,7700.0,200],["2025-07-15",7000.0,8300.0,7000.0,8200.0,9900],["2025-07-16",8800.0,8800.0,8800.0,8800.0,500],["2025-07-17",8000.0,8000.0,8000.0,8000.0,5000],["2025-07-18",8800.0,8800.0,7200.0,7200.0,6400],["2025-07-21",6800.0,6800.0,6800.0,6800.0,100],["2025-07-22",7400.0,7400.0,7400.0,7400.0,2300],["2025-07-23",7400.0,7400.0,7400.0,7400.0,1300],["2025-07-24",7400.0,7400.0,7400.0,7400.0,0],["2025-07-25",7000.0,7000.0,7000.0,7000.0,600],["2025-07-28",7000.0,7000.0,7000.0,7000.0,0],["2025-07-29",7000.0,7400.0,6900.0,7400.0,2200],["2025-07-30",7400.0,7400.0,7400.0,7400.0,500],["2025-07-31",7400.0,7400.0,7400.0,7400.0,200],["2025-08-01",7400.0,7400.0,7400.0,7400.0,0],["2025-08-04",7400.0,7400.0,7400.0,7400.0,300],["2025-08-05",7200.0,7200.0,7200.0,7200.0,200],["2025-08-06",7900.0,7900.0,7800.0,7900.0,4100],["2025-08-07",7500.0,7500.0,7300.0,7300.0,2600],["2025-08-08",7300.0,7300.0,7300.0,7300.0,0],["2025-08-11",7500.0,7500.0,7300.0,7300.0,3200],["2025-08-12",7400.0,7800.0,7400.0,7600.0,2200],["2025-08-13",7600.0,7600.0,7600.0,7600.0,0],["2025-08-14",7900.0,7900.0,7900.0,7900.0,100],["2025-08-15",7900.0,7900.0,7500.0,7500.0,1400],["2025-08-18",7500.0,7500.0,7500.0,7500.0,1400],["2025-08-19",7500.0,7500.0,7500.0,7500.0,500],["2025-08-20",7500.0,7500.0,7300.0,7500.0,1600],["2025-08-21",7300.0,7300.0,7300.0,7300.0,2400],["2025-08-22",7100.0,7100.0,7100.0,7100.0,600],["2025-08-25",7200.0,7700.0,7100.0,7700.0,2400],["2025-08-26",7700.0,7700.0,7700.0,7700.0,0],["2025-08-27",7500.0,7500.0,7500.0,7500.0,300],["2025-08-28",7500.0,7500.0,7500.0,7500.0,0],["2025-08-29",7500.0,7500.0,7500.0,7500.0,300],["2025-09-03",7500.0,7500.0,7400.0,7500.0,5100],["2025-09-04",7500.0,7500.0,7500.0,7500.0,2900],["2025-09-05",7500.0,7500.0,7500.0,7500.0,0],["2025-09-08",7500.0,7500.0,7500.0,7500.0,500],["2025-09-09",7500.0,7500.0,7500.0,7500.0,0],["2025-09-10",7500.0,7500.0,7500.0,7500.0,0],["2025-09-11",7500.0,7500.0,7500.0,7500.0,0],["2025-09-12",7500.0,7500.0,7500.0,7500.0,0],["2025-09-15",7500.0,7500.0,7500.0,7500.0,0],["2025-09-16",7200.0,7200.0,7200.0,7200.0,1500],["2025-09-17",7800.0,7800.0,7800.0,7800.0,100],["2025-09-18",7900.0,7900.0,7800.0,7800.0,300],["2025-09-19",7800.0,7800.0,7800.0,7800.0,0],["2025-09-22",7800.0,7800.0,7800.0,7800.0,0],["2025-09-23",7800.0,7800.0,7800.0,7800.0,0],["2025-09-24",7800.0,7800.0,7800.0,7800.0,1000],["2025-09-25",7800.0,7800.0,7800.0,7800.0,0],["2025-09-26",7900.0,8500.0,7900.0,8500.0,44600],["2025-09-29",9300.0,9300.0,8600.0,9000.0,4100],["2025-09-30",9900.0,9900.0,9300.0,9300.0,1200],["2025-10-01",8400.0,8400.0,8400.0,8400.0,5600],["2025-10-02",8100.0,8900.0,8100.0,8900.0,284600],["2025-10-03",8800.0,9200.0,8800.0,9100.0,4057040],["2025-10-06",9400.0,9400.0,9400.0,9400.0,800],["2025-10-07",9400.0,9400.0,9400.0,9400.0,900],["2025-10-08",8500.0,9300.0,8500.0,9300.0,4500],["2025-10-09",8400.0,8400.0,8400.0,8400.0,3200],["2025-10-10",8400.0,8400.0,8000.0,8000.0,4200],["2025-10-13",8400.0,8400.0,8300.0,8300.0,600],["2025-10-14",8500.0,8500.0,8500.0,8500.0,100],["2025-10-15",8300.0,8500.0,8300.0,8500.0,200],["2025-10-16",8500.0,8500.0,8500.0,8500.0,100],["2025-10-17",8500.0,8500.0,8500.0,8500.0,300],["2025-10-20",8500.0,8500.0,8500.0,8500.0,0],["2025-10-21",9300.0,9300.0,9300.0,9300.0,20000],["2025-10-22",10200.0,10200.0,10200.0,10200.0,11700],["2025-10-23",11200.0,11200.0,10300.0,11200.0,35500],["2025-10-24",11500.0,11800.0,10500.0,10900.0,16700],["2025-10-27",10900.0,11000.0,10600.0,10800.0,12700],["2025-10-28",10700.0,10700.0,9800.0,10000.0,12400],["2025-10-29",10000.0,10600.0,9900.0,10400.0,4400],["2025-10-30",10100.0,10500.0,10000.0,10500.0,8300],["2025-10-31",9900.0,10100.0,9500.0,10100.0,13600],["2025-11-03",10300.0,10500.0,10000.0,10000.0,15500],["2025-11-04",9500.0,10400.0,9300.0,10400.0,2700],["2025-11-05",9500.0,10400.0,9500.0,10300.0,2700],["2025-11-06",9600.0,9800.0,9600.0,9800.0,4200],["2025-11-07",10000.0,10000.0,9700.0,9700.0,1300],["2025-11-10",10000.0,10000.0,10000.0,10000.0,4200],["2025-11-11",9100.0,10000.0,9100.0,10000.0,1400],["2025-11-12",10200.0,10200.0,10200.0,10200.0,200],["2025-11-13",9900.0,9900.0,9800.0,9800.0,2500],["2025-11-14",9800.0,9800.0,9800.0,9800.0,0],["2025-11-17",9600.0,9700.0,9600.0,9700.0,3500],["2025-11-18",9500.0,9500.0,9000.0,9000.0,800],["2025-11-19",9700.0,9700.0,9700.0,9700.0,800],["2025-11-20",9900.0,9900.0,9800.0,9900.0,1600],["2025-11-21",10000.0,10000.0,9900.0,9900.0,1500],["2025-11-24",9900.0,10000.0,9900.0,10000.0,2100],["2025-11-25",9900.0,10000.0,9700.0,9700.0,6000],["2025-11-26",10000.0,10400.0,10000.0,10400.0,2400],["2025-11-27",10400.0,10400.0,10100.0,10100.0,5400],["2025-11-28",10300.0,10300.0,10100.0,10100.0,7100],["2025-12-01",10100.0,10100.0,10100.0,10100.0,1200],["2025-12-02",9500.0,10000.0,9300.0,10000.0,4200],["2025-12-03",10000.0,10000.0,10000.0,10000.0,0],["2025-12-04",9400.0,10000.0,9400.0,10000.0,500],["2025-12-05",9500.0,9500.0,9300.0,9300.0,1000],["2025-12-08",9300.0,9600.0,9200.0,9200.0,6600],["2025-12-09",9600.0,9600.0,9000.0,9000.0,23300],["2025-12-10",9000.0,9000.0,9000.0,9000.0,0],["2025-12-11",9100.0,9100.0,9000.0,9000.0,200],["2025-12-12",9000.0,9500.0,9000.0,9500.0,200],["2025-12-15",9500.0,9500.0,9500.0,9500.0,1200],["2025-12-16",9500.0,9500.0,9500.0,9500.0,0],["2025-12-17",9500.0,9500.0,9500.0,9500.0,0],["2025-12-18",9500.0,9500.0,9500.0,9500.0,0],["2025-12-19",9500.0,9500.0,9500.0,9500.0,0],["2025-12-22",9500.0,9500.0,9500.0,9500.0,1000],["2025-12-23",9200.0,9200.0,9200.0,9200.0,100],["2025-12-24",9100.0,9100.0,9100.0,9100.0,400],["2025-12-25",9100.0,9100.0,9100.0,9100.0,200],["2025-12-26",8900.0,9000.0,8600.0,9000.0,300],["2025-12-29",9000.0,9000.0,9000.0,9000.0,0],["2025-12-30",9000.0,9000.0,9000.0,9000.0,0],["2025-12-31",9400.0,9500.0,9400.0,9500.0,200],["2026-01-05",9400.0,9400.0,9400.0,9400.0,1000],["2026-01-06",9600.0,9600.0,9600.0,9600.0,200],["2026-01-07",9600.0,9600.0,9600.0,9600.0,0],["2026-01-08",9600.0,9600.0,9600.0,9600.0,0],["2026-01-09",9500.0,9600.0,9400.0,9400.0,400],["2026-01-12",9400.0,9400.0,9400.0,9400.0,0],["2026-01-13",9400.0,9400.0,9400.0,9400.0,0],["2026-01-14",9400.0,9400.0,9400.0,9400.0,0],["2026-01-15",9400.0,9400.0,9400.0,9400.0,0],["2026-01-16",9400.0,9400.0,9300.0,9300.0,1100],["2026-01-19",8400.0,8400.0,8400.0,8400.0,600],["2026-01-20",8400.0,8900.0,8400.0,8900.0,400],["2026-01-21",8900.0,8900.0,8900.0,8900.0,0],["2026-01-22",8900.0,8900.0,8900.0,8900.0,0],["2026-01-23",8900.0,8900.0,8900.0,8900.0,0],["2026-01-26",8900.0,8900.0,8900.0,8900.0,0],["2026-01-27",8900.0,8900.0,8900.0,8900.0,100],["2026-01-28",9300.0,9300.0,9000.0,9000.0,300],["2026-01-29",9500.0,9500.0,9500.0,9500.0,100],["2026-01-30",9500.0,9500.0,9500.0,9500.0,0],["2026-02-02",9500.0,9500.0,9500.0,9500.0,0],["2026-02-03",9500.0,9500.0,9500.0,9500.0,0],["2026-02-04",9300.0,9300.0,9000.0,9000.0,2400],["2026-02-05",8900.0,9100.0,8400.0,9100.0,4100],["2026-02-06",9100.0,9100.0,9100.0,9100.0,0],["2026-02-09",9100.0,9100.0,9100.0,9100.0,0],["2026-02-10",9100.0,9100.0,9100.0,9100.0,0],["2026-02-11",9100.0,9100.0,9100.0,9100.0,0],["2026-02-12",8500.0,8500.0,8200.0,8200.0,1200],["2026-02-13",8000.0,8600.0,7600.0,8600.0,3600],["2026-02-23",9000.0,9000.0,8600.0,8600.0,2100],["2026-02-24",8400.0,8400.0,8400.0,8400.0,100],["2026-02-25",8400.0,8400.0,8300.0,8300.0,400],["2026-02-26",8300.0,8300.0,8300.0,8300.0,1400],["2026-02-27",8300.0,8300.0,8300.0,8300.0,300],["2026-03-02",8500.0,8700.0,8500.0,8700.0,400],["2026-03-03",8700.0,8700.0,8400.0,8700.0,700],["2026-03-04",8300.0,8500.0,8200.0,8500.0,1400],["2026-03-05",8600.0,8600.0,8600.0,8600.0,100],["2026-03-06",8600.0,8600.0,8600.0,8600.0,0],["2026-03-09",8700.0,8700.0,8700.0,8700.0,100],["2026-03-10",8900.0,8900.0,7900.0,8700.0,3200],["2026-03-11",8700.0,8700.0,8700.0,8700.0,0],["2026-03-12",8700.0,8700.0,8700.0,8700.0,0],["2026-03-13",8700.0,8700.0,8700.0,8700.0,0],["2026-03-16",8600.0,8600.0,8600.0,8600.0,100],["2026-03-17",8600.0,8600.0,8600.0,8600.0,0],["2026-03-18",8200.0,8200.0,7900.0,7900.0,2700],["2026-03-19",7800.0,7800.0,7800.0,7800.0,500],["2026-03-20",8500.0,8500.0,8400.0,8400.0,1100],["2026-03-23",8400.0,8400.0,8400.0,8400.0,0],["2026-03-24",8400.0,8400.0,8400.0,8400.0,0],["2026-03-25",7600.0,8400.0,7600.0,8400.0,7000],["2026-03-26",8400.0,8400.0,8400.0,8400.0,0],["2026-03-27",8000.0,8000.0,7900.0,7900.0,500],["2026-03-30",8300.0,8300.0,8300.0,8300.0,300],["2026-03-31",8300.0,8300.0,8300.0,8300.0,0],["2026-04-01",7900.0,7900.0,7900.0,7900.0,2700],["2026-04-02",7900.0,7900.0,7900.0,7900.0,0],["2026-04-03",7900.0,7900.0,7900.0,7900.0,0],["2026-04-06",8200.0,8200.0,7700.0,7700.0,500],["2026-04-07",8100.0,8400.0,7200.0,8300.0,2700],["2026-04-08",8300.0,8300.0,8300.0,8300.0,0],["2026-04-09",8300.0,8300.0,8300.0,8300.0,0],["2026-04-10",7500.0,8200.0,7500.0,8200.0,3100],["2026-04-13",8000.0,8000.0,8000.0,8000.0,100],["2026-04-14",7700.0,7700.0,7700.0,7700.0,200],["2026-04-15",7700.0,7700.0,7700.0,7700.0,2300],["2026-04-16",7700.0,7700.0,7700.0,7700.0,100],["2026-04-17",7800.0,8100.0,7800.0,8100.0,2200],["2026-04-20",8100.0,8100.0,8100.0,8100.0,0],["2026-04-21",8000.0,8000.0,8000.0,8000.0,100],["2026-04-22",8000.0,8000.0,8000.0,8000.0,0],["2026-04-23",8000.0,8000.0,8000.0,8000.0,0],["2026-04-24",7200.0,8000.0,7200.0,8000.0,200],["2026-04-28",8000.0,8000.0,8000.0,8000.0,0],["2026-04-29",8000.0,8000.0,8000.0,8000.0,0],["2026-05-04",8000.0,8000.0,8000.0,8000.0,0],["2026-05-05",8000.0,8000.0,8000.0,8000.0,0],["2026-05-06",8000.0,8000.0,8000.0,8000.0,0],["2026-05-07",8000.0,8000.0,8000.0,8000.0,0],["2026-05-08",8000.0,8000.0,8000.0,8000.0,0],["2026-05-11",7200.0,8100.0,7200.0,8100.0,5200],["2026-05-12",8100.0,8100.0,8100.0,8100.0,0],["2026-05-13",8100.0,8100.0,8100.0,8100.0,0],["2026-05-14",8100.0,8100.0,8100.0,8100.0,200],["2026-05-15",8100.0,8100.0,8100.0,8100.0,0],["2026-05-18",7800.0,8100.0,7800.0,8100.0,200],["2026-05-19",8100.0,8100.0,8100.0,8100.0,0],["2026-05-20",8100.0,8100.0,8100.0,8100.0,0],["2026-05-21",8100.0,8100.0,8100.0,8100.0,0],["2026-05-22",8100.0,8100.0,8100.0,8100.0,0],["2026-05-25",8100.0,8100.0,8100.0,8100.0,0],["2026-05-26",8100.0,8100.0,8100.0,8100.0,0],["2026-05-27",8100.0,8100.0,8100.0,8100.0,0],["2026-05-28",8100.0,8100.0,8100.0,8100.0,0],["2026-05-29",8100.0,8100.0,8100.0,8100.0,0],["2026-06-01",8100.0,8100.0,8100.0,8100.0,0],["2026-06-02",7400.0,7400.0,7400.0,7400.0,1000],["2026-06-03",7400.0,7800.0,7400.0,7800.0,3100],["2026-06-04",7800.0,7800.0,7800.0,7800.0,0],["2026-06-05",7800.0,8500.0,7800.0,8500.0,300],["2026-06-08",8500.0,8500.0,8500.0,8500.0,0],["2026-06-09",8500.0,8500.0,8500.0,8500.0,0],["2026-06-10",8500.0,8500.0,8500.0,8500.0,0],["2026-06-11",8000.0,8000.0,8000.0,8000.0,100],["2026-06-12",8000.0,8000.0,8000.0,8000.0,0],["2026-06-15",8000.0,8000.0,8000.0,8000.0,0],["2026-06-16",8000.0,8000.0,8000.0,8000.0,100],["2026-06-17",8000.0,8000.0,8000.0,8000.0,0],["2026-06-18",8000.0,8000.0,8000.0,8000.0,100],["2026-06-19",8000.0,8000.0,8000.0,8000.0,0],["2026-06-22",8000.0,8000.0,8000.0,8000.0,0],["2026-06-23",8200.0,8200.0,8200.0,8200.0,100],["2026-06-24",8200.0,8200.0,8200.0,8200.0,0],["2026-06-25",8200.0,8200.0,8200.0,8200.0,0],["2026-06-26",8200.0,8800.0,8200.0,8800.0,500],["2026-06-29",8800.0,8800.0,8800.0,8800.0,0],["2026-06-30",8800.0,8800.0,8800.0,8800.0,0],["2026-07-01",8800.0,8800.0,8800.0,8800.0,0],["2026-07-02",8800.0,8800.0,8800.0,8800.0,0],["2026-07-03",8800.0,8800.0,8800.0,8800.0,0],["2026-07-06",8800.0,8800.0,8800.0,8800.0,0],["2026-07-07",8800.0,8800.0,8800.0,8800.0,0],["2026-07-08",8800.0,8800.0,8800.0,8800.0,0],["2026-07-09",8800.0,8800.0,8800.0,8800.0,400],["2026-07-10",8800.0,8800.0,8800.0,8800.0,0],["2026-07-13",8800.0,8800.0,8800.0,8800.0,0],["2026-07-14",8800.0,8800.0,8800.0,8800.0,0],["2026-07-15",8800.0,8800.0,8800.0,8800.0,0],["2026-07-16",8800.0,8800.0,8800.0,8800.0,0],["2026-07-17",8800.0,8800.0,8800.0,8800.0,0],["2026-07-20",8800.0,8800.0,8800.0,8800.0,0],["2026-07-21",8600.0,8600.0,8000.0,8000.0,300],["2026-07-22",8000.0,8000.0,8000.0,8000.0,0],["2026-07-23",7300.0,7300.0,7200.0,7200.0,1800],["2026-07-24",7200.0,7200.0,7200.0,7200.0,400],["2026-07-27",7900.0,7900.0,7900.0,7900.0,100],["2026-07-28",7200.0,7200.0,7200.0,7200.0,1200],["2026-07-29",7900.0,7900.0,7900.0,7900.0,100],["2026-07-30",7200.0,7200.0,7200.0,7200.0,3700],["2026-07-31",6800.0,6800.0,6700.0,6800.0,26400],["2026-08-03",7200.0,7200.0,7200.0,7200.0,100],["2026-08-04",6500.0,6500.0,6500.0,6500.0,800],["2026-08-05",6500.0,6500.0,6100.0,6400.0,7200],["2026-08-06",6200.0,6200.0,5800.0,5800.0,23000],["2026-08-07",5400.0,6300.0,5300.0,6300.0,3100],["2026-08-10",6300.0,6300.0,6300.0,6300.0,1000],["2026-08-11",5900.0,5900.0,5900.0,5900.0,100],["2026-08-12",5500.0,6200.0,5500.0,6200.0,21700],["2026-08-13",5700.0,5700.0,5600.0,5700.0,3500],["2026-08-14",6100.0,6100.0,6100.0,6100.0,100],["2026-08-17",6500.0,6500.0,6500.0,6500.0,100],["2026-08-18",6500.0,6500.0,6500.0,6500.0,0],["2026-08-19",6500.0,6500.0,6500.0,6500.0,0],["2026-08-20",6700.0,6700.0,6700.0,6700.0,100],["2026-08-21",6700.0,6700.0,6700.0,6700.0,0],["2026-08-24",6700.0,6700.0,6700.0,6700.0,400],["2026-08-25",6600.0,6600.0,6600.0,6600.0,200],["2026-08-26",6600.0,6600.0,6600.0,6600.0,0],["2026-08-27",6100.0,6500.0,6000.0,6500.0,6000],["2026-08-28",6500.0,6500.0,6500.0,6500.0,0],["2026-09-03",6400.0,6400.0,6400.0,6400.0,2000],["2026-09-04",6400.0,6400.0,6400.0,6400.0,0],["2026-09-07",6400.0,6400.0,6400.0,6400.0,200],["2026-09-08",7000.0,7000.0,7000.0,7000.0,100],["2026-09-09",7000.0,7000.0,6300.0,6300.0,3400],["2026-09-10",5700.0,5800.0,5700.0,5700.0,5100],["2026-09-11",5700.0,5700.0,5700.0,5700.0,0],["2026-09-14",5700.0,5700.0,5700.0,5700.0,0],["2026-09-15",5500.0,5500.0,5300.0,5300.0,1400],["2026-09-16",5400.0,5600.0,5400.0,5500.0,600],["2026-09-17",5400.0,5400.0,5400.0,5400.0,500],["2026-09-18",5400.0,5400.0,5400.0,5400.0,0],["2026-09-21",5900.0,5900.0,5900.0,5900.0,400],["2026-09-22",5900.0,5900.0,5900.0,5900.0,0],["2026-09-23",5500.0,5900.0,5500.0,5900.0,200],["2026-09-24",5900.0,5900.0,5900.0,5900.0,0],["2026-09-25",5900.0,5900.0,5900.0,5900.0,0],["2026-09-28",6400.0,6400.0,6400.0,6400.0,100],["2026-09-29",6400.0,6400.0,6400.0,6400.0,0],["2026-09-30",6400.0,6400.0,6400.0,6400.0,0],["2026-10-01",5900.0,7000.0,5900.0,7000.0,700],["2026-10-02",7000.0,7000.0,7000.0,7000.0,0],["2026-10-05",6300.0,6300.0,6300.0,6300.0,2000],["2026-10-06",6300.0,6300.0,6300.0,6300.0,0],["2026-10-07",6300.0,6300.0,6300.0,6300.0,0],["2026-10-08",6300.0,6300.0,6300.0,6300.0,0],["2026-10-09",6300.0,6300.0,6300.0,6300.0,0],["2026-10-12",6300.0,6300.0,6300.0,6300.0,100]]}