{"sym":"VLA","index":false,"bars":[["2010-08-04",2259.85,2839.01,2157.65,2271.21,42900],["2010-08-05",2112.23,2112.23,2112.23,2112.23,10500],["2010-08-06",1964.6,2112.23,1964.6,2112.23,13100],["2010-08-09",1930.53,1930.53,1930.53,1930.53,600],["2010-08-10",1805.61,2044.09,1805.61,1930.53,7200],["2010-08-11",1930.53,2021.38,1930.53,1930.53,6700],["2010-08-12",1805.61,1805.61,1805.61,1805.61,3000],["2010-08-13",1930.53,1930.53,1726.12,1726.12,9000],["2010-08-16",1862.39,1873.75,1851.04,1873.75,20300],["2010-08-17",1964.6,1964.6,1964.6,1964.6,200],["2010-08-18",2044.09,2044.09,1919.17,1919.17,1600],["2010-08-19",2055.45,2055.45,1805.61,1805.61,3900],["2010-08-20",1907.82,1907.82,1805.61,1805.61,11500],["2010-08-23",1930.53,1930.53,1930.53,1930.53,1300],["2010-08-24",1930.53,1930.53,1919.17,1919.17,5400],["2010-08-25",1805.61,1816.97,1805.61,1816.97,2000],["2010-08-26",1692.05,1692.05,1692.05,1692.05,400],["2010-08-27",1692.05,1692.05,1692.05,1692.05,0],["2010-08-30",1737.48,1737.48,1578.49,1578.49,7300],["2010-08-31",1703.41,1703.41,1544.42,1703.41,2600],["2010-09-01",1692.05,1714.76,1692.05,1714.76,1300],["2010-09-06",1816.97,1816.97,1760.19,1760.19,1000],["2010-09-07",1862.39,1862.39,1862.39,1862.39,100],["2010-09-08",1816.97,1816.97,1816.97,1816.97,600],["2010-09-09",1692.05,1692.05,1692.05,1692.05,6700],["2010-09-10",1589.85,1589.85,1578.49,1578.49,11100],["2010-09-13",1589.85,1589.85,1487.64,1499.0,24500],["2010-09-14",1419.51,1567.13,1419.51,1555.78,10700],["2010-09-15",1612.56,1646.63,1510.35,1646.63,7600],["2010-09-16",1680.7,1680.7,1680.7,1680.7,5100],["2010-09-17",1703.41,1703.41,1680.7,1680.7,10300],["2010-09-20",1703.41,1703.41,1612.56,1612.56,2700],["2010-09-21",1623.92,1623.92,1589.85,1589.85,3100],["2010-09-22",1499.0,1680.7,1499.0,1623.92,9100],["2010-09-23",1782.9,1782.9,1646.63,1646.63,7600],["2010-09-24",1703.41,1703.41,1589.85,1601.2,400],["2010-09-27",1703.41,1703.41,1589.85,1589.85,5100],["2010-09-28",1692.05,1692.05,1623.92,1623.92,500],["2010-09-29",1635.27,1635.27,1635.27,1635.27,300],["2010-09-30",1635.27,1635.27,1635.27,1635.27,0],["2010-10-01",1521.71,1521.71,1521.71,1521.71,1600],["2010-10-04",1521.71,1521.71,1521.71,1521.71,0],["2010-10-05",1521.71,1521.71,1521.71,1521.71,0],["2010-10-06",1476.29,1601.2,1476.29,1601.2,1900],["2010-10-07",1589.85,1589.85,1589.85,1589.85,0],["2010-10-08",1521.71,1521.71,1521.71,1521.71,400],["2010-10-11",1589.85,1589.85,1589.85,1589.85,100],["2010-10-12",1657.98,1657.98,1657.98,1657.98,100],["2010-10-13",1657.98,1657.98,1657.98,1657.98,0],["2010-10-14",1601.2,1601.2,1589.85,1589.85,500],["2010-10-15",1589.85,1589.85,1589.85,1589.85,0],["2010-10-18",1544.42,1544.42,1544.42,1544.42,400],["2010-10-19",1442.22,1453.57,1442.22,1442.22,2700],["2010-10-20",1362.73,1362.73,1362.73,1362.73,500],["2010-10-21",1362.73,1362.73,1362.73,1362.73,0],["2010-10-22",1385.44,1385.44,1374.08,1374.08,1600],["2010-10-25",1476.29,1476.29,1476.29,1476.29,100],["2010-10-26",1578.49,1578.49,1578.49,1578.49,600],["2010-10-27",1476.29,1476.29,1476.29,1476.29,3000],["2010-10-28",1476.29,1476.29,1476.29,1476.29,0],["2010-10-29",1476.29,1476.29,1476.29,1476.29,0],["2010-11-01",1419.51,1419.51,1419.51,1419.51,600],["2010-11-02",1419.51,1419.51,1419.51,1419.51,0],["2010-11-03",1499.0,1499.0,1499.0,1499.0,100],["2010-11-04",1589.85,1589.85,1589.85,1589.85,100],["2010-11-05",1589.85,1589.85,1589.85,1589.85,1500],["2010-11-08",1692.05,1692.05,1692.05,1692.05,100],["2010-11-09",1657.98,1657.98,1657.98,1657.98,100],["2010-11-10",1657.98,1657.98,1657.98,1657.98,0],["2010-11-11",1657.98,1657.98,1657.98,1657.98,0],["2010-11-12",1657.98,1657.98,1657.98,1657.98,0],["2010-11-15",1657.98,1657.98,1657.98,1657.98,0],["2010-11-16",1657.98,1657.98,1657.98,1657.98,0],["2010-11-17",1657.98,1657.98,1657.98,1657.98,0],["2010-11-18",1657.98,1657.98,1657.98,1657.98,0],["2010-11-19",1657.98,1657.98,1657.98,1657.98,0],["2010-11-22",1657.98,1657.98,1657.98,1657.98,0],["2010-11-23",1657.98,1657.98,1657.98,1657.98,0],["2010-11-24",1657.98,1657.98,1657.98,1657.98,0],["2010-11-25",1657.98,1657.98,1657.98,1657.98,0],["2010-11-26",1657.98,1657.98,1657.98,1657.98,0],["2010-11-29",1657.98,1657.98,1657.98,1657.98,0],["2010-11-30",1555.78,1567.13,1544.42,1544.42,1000],["2010-12-01",1453.57,1453.57,1453.57,1453.57,100],["2010-12-02",1544.42,1544.42,1510.35,1510.35,500],["2010-12-03",1601.2,1601.2,1601.2,1601.2,100],["2010-12-06",1589.85,1589.85,1589.85,1589.85,400],["2010-12-07",1499.0,1499.0,1487.64,1487.64,1000],["2010-12-08",1419.51,1419.51,1396.79,1396.79,1200],["2010-12-09",1328.66,1328.66,1328.66,1328.66,500],["2010-12-10",1260.52,1419.51,1260.52,1419.51,500],["2010-12-13",1374.08,1374.08,1374.08,1374.08,2100],["2010-12-14",1374.08,1453.57,1374.08,1374.08,1400],["2010-12-15",1476.29,1476.29,1385.44,1385.44,5200],["2010-12-16",1385.44,1385.44,1385.44,1385.44,0],["2010-12-17",1430.86,1430.86,1430.86,1430.86,100],["2010-12-20",1419.51,1419.51,1340.01,1340.01,1400],["2010-12-21",1374.08,1374.08,1374.08,1374.08,200],["2010-12-22",1283.23,1283.23,1283.23,1283.23,1100],["2010-12-23",1215.1,1249.17,1215.1,1215.1,1600],["2010-12-24",1271.88,1271.88,1169.67,1169.67,9100],["2010-12-27",1294.59,1294.59,1249.17,1249.17,300],["2010-12-28",1260.52,1362.73,1226.45,1362.73,1800],["2010-12-29",1340.01,1340.01,1340.01,1340.01,8100],["2010-12-30",1430.86,1430.86,1430.86,1430.86,16800],["2010-12-31",1521.71,1521.71,1499.0,1521.71,151000],["2011-01-04",1567.13,1567.13,1442.22,1453.57,3700],["2011-01-05",1453.57,1453.57,1408.15,1408.15,15100],["2011-01-06",1487.64,1499.0,1476.29,1499.0,19500],["2011-01-07",1589.85,1601.2,1589.85,1601.2,60100],["2011-01-10",1669.34,1669.34,1510.35,1601.2,13600],["2011-01-11",1567.13,1567.13,1499.0,1510.35,36700],["2011-01-12",1495.92,1521.71,1470.13,1483.02,6100],["2011-01-13",1573.29,1573.29,1418.54,1483.02,6500],["2011-01-14",1444.34,1444.34,1379.86,1444.34,15700],["2011-01-17",1366.96,1444.34,1366.96,1444.34,200],["2011-01-18",1328.27,1457.23,1315.38,1328.27,13800],["2011-01-19",1431.44,1431.44,1354.06,1354.06,3400],["2011-01-20",1379.86,1379.86,1379.86,1379.86,1400],["2011-01-21",1431.44,1431.44,1405.65,1405.65,400],["2011-01-24",1366.96,1366.96,1341.17,1341.17,8100],["2011-01-25",1302.48,1354.06,1302.48,1354.06,4800],["2011-01-26",1354.06,1354.06,1315.38,1315.38,600],["2011-01-27",1392.75,1392.75,1392.75,1392.75,200],["2011-01-28",1315.38,1328.27,1315.38,1315.38,2300],["2011-02-08",1379.86,1392.75,1250.9,1354.06,7200],["2011-02-09",1354.06,1354.06,1354.06,1354.06,3100],["2011-02-10",1405.65,1405.65,1405.65,1405.65,1100],["2011-02-11",1341.17,1341.17,1341.17,1341.17,6000],["2011-02-14",1392.75,1392.75,1263.79,1263.79,2100],["2011-02-15",1289.59,1289.59,1276.69,1276.69,7800],["2011-02-16",1289.59,1341.17,1289.59,1341.17,1300],["2011-02-17",1289.59,1289.59,1250.9,1250.9,7800],["2011-02-18",1302.48,1302.48,1263.79,1263.79,1100],["2011-02-21",1199.31,1199.31,1186.42,1186.42,5600],["2011-02-22",1160.63,1160.63,1109.04,1109.04,4100],["2011-02-23",1160.63,1160.63,1057.46,1057.46,3500],["2011-02-24",1147.73,1147.73,1147.73,1147.73,100],["2011-02-25",1199.31,1199.31,1186.42,1186.42,500],["2011-02-28",1147.73,1147.73,1121.94,1121.94,4000],["2011-03-01",1121.94,1121.94,1121.94,1121.94,0],["2011-03-02",1083.25,1083.25,1044.56,1044.56,1400],["2011-03-03",1005.88,1005.88,1005.88,1005.88,10000],["2011-03-04",954.29,1005.88,941.4,1005.88,4500],["2011-03-07",1005.88,1005.88,980.08,1005.88,4600],["2011-03-08",1057.46,1070.36,1057.46,1057.46,2400],["2011-03-09",1031.67,1044.56,1031.67,1031.67,8600],["2011-03-10",1031.67,1083.25,1031.67,1031.67,1600],["2011-03-11",1096.15,1096.15,1083.25,1083.25,900],["2011-03-14",1018.77,1096.15,1018.77,1044.56,4000],["2011-03-15",1031.67,1031.67,1018.77,1031.67,1700],["2011-03-16",1031.67,1057.46,1031.67,1057.46,4000],["2011-03-17",1044.56,1044.56,1044.56,1044.56,2000],["2011-03-18",1109.04,1109.04,1044.56,1096.15,14000],["2011-03-21",1147.73,1147.73,1083.25,1083.25,3100],["2011-03-22",1134.84,1134.84,1134.84,1134.84,100],["2011-03-23",1186.42,1186.42,1134.84,1134.84,1300],["2011-03-24",1134.84,1134.84,1083.25,1083.25,1900],["2011-03-25",1186.42,1186.42,1186.42,1186.42,100],["2011-03-28",1134.84,1134.84,1121.94,1121.94,1500],["2011-03-29",1186.42,1186.42,1134.84,1134.84,600],["2011-03-30",1186.42,1186.42,1083.25,1083.25,2400],["2011-03-31",1160.63,1160.63,1134.84,1134.84,600],["2011-04-01",1134.84,1134.84,1134.84,1134.84,0],["2011-04-04",1057.46,1057.46,1057.46,1057.46,1900],["2011-04-05",1121.94,1121.94,1109.04,1109.04,200],["2011-04-06",1121.94,1121.94,1121.94,1121.94,0],["2011-04-07",1121.94,1121.94,1121.94,1121.94,0],["2011-04-08",1121.94,1121.94,1121.94,1121.94,0],["2011-04-13",1186.42,1186.42,1186.42,1186.42,100],["2011-04-14",1186.42,1186.42,1186.42,1186.42,0],["2011-04-15",1186.42,1186.42,1186.42,1186.42,100],["2011-04-18",1109.04,1109.04,1109.04,1109.04,400],["2011-04-19",1109.04,1109.04,1109.04,1109.04,0],["2011-04-20",1070.36,1070.36,1070.36,1070.36,1000],["2011-04-21",1121.94,1121.94,1121.94,1121.94,100],["2011-04-22",1096.15,1096.15,1044.56,1044.56,1300],["2011-04-25",1096.15,1096.15,1096.15,1096.15,100],["2011-04-26",1031.67,1031.67,1031.67,1031.67,400],["2011-04-27",967.19,967.19,967.19,967.19,2900],["2011-04-28",967.19,967.19,967.19,967.19,100],["2011-04-29",1005.88,1005.88,1005.88,1005.88,100],["2011-05-04",1031.67,1031.67,1031.67,1031.67,200],["2011-05-05",1044.56,1044.56,1044.56,1044.56,100],["2011-05-06",1096.15,1096.15,1096.15,1096.15,100],["2011-05-09",1147.73,1147.73,1147.73,1147.73,100],["2011-05-10",1070.36,1070.36,1070.36,1070.36,100],["2011-05-11",1031.67,1031.67,1005.88,1005.88,400],["2011-05-12",1018.77,1018.77,1018.77,1018.77,0],["2011-05-13",1018.77,1018.77,1018.77,1018.77,0],["2011-05-16",1018.77,1018.77,1018.77,1018.77,0],["2011-05-17",967.19,967.19,954.29,954.29,300],["2011-05-18",941.4,954.29,902.71,902.71,2900],["2011-05-19",980.08,980.08,889.81,889.81,2100],["2011-05-20",889.81,889.81,889.81,889.81,0],["2011-05-23",838.23,838.23,838.23,838.23,600],["2011-05-24",864.02,864.02,786.65,786.65,2700],["2011-05-25",825.33,825.33,773.75,773.75,2800],["2011-05-26",735.06,773.75,735.06,773.75,5700],["2011-05-27",773.75,799.54,760.86,799.54,4700],["2011-05-30",773.75,773.75,735.06,735.06,9300],["2011-05-31",825.33,825.33,799.54,799.54,7400],["2011-06-01",864.02,864.02,773.75,773.75,4300],["2011-06-02",812.44,838.23,812.44,838.23,3000],["2011-06-03",876.92,876.92,773.75,773.75,900],["2011-06-06",812.44,812.44,812.44,812.44,600],["2011-06-07",838.23,838.23,838.23,838.23,1000],["2011-06-08",838.23,851.13,825.33,825.33,7100],["2011-06-09",864.02,864.02,864.02,864.02,100],["2011-06-10",902.71,902.71,838.23,838.23,5900],["2011-06-13",902.71,902.71,876.92,902.71,7000],["2011-06-14",954.29,954.29,902.71,928.5,5800],["2011-06-15",876.92,876.92,876.92,876.92,7100],["2011-06-16",889.81,889.81,889.81,889.81,3000],["2011-06-17",876.92,889.81,864.02,889.81,3500],["2011-06-20",825.33,825.33,825.33,825.33,200],["2011-06-21",773.75,864.02,773.75,786.65,500],["2011-06-22",851.13,851.13,851.13,851.13,1200],["2011-06-23",851.13,851.13,851.13,851.13,0],["2011-06-24",864.02,864.02,864.02,864.02,500],["2011-06-27",825.33,864.02,825.33,864.02,600],["2011-06-28",876.92,876.92,876.92,876.92,2000],["2011-06-29",876.92,876.92,876.92,876.92,0],["2011-06-30",864.02,864.02,838.23,838.23,6300],["2011-07-01",864.02,864.02,864.02,864.02,0],["2011-07-04",864.02,864.02,864.02,864.02,0],["2011-07-05",876.92,876.92,864.02,864.02,3300],["2011-07-06",851.13,851.13,851.13,851.13,100],["2011-07-07",851.13,851.13,851.13,851.13,500],["2011-07-08",851.13,851.13,851.13,851.13,0],["2011-07-11",851.13,851.13,851.13,851.13,0],["2011-07-12",851.13,851.13,851.13,851.13,0],["2011-07-13",902.71,902.71,902.71,902.71,100],["2011-07-14",902.71,902.71,902.71,902.71,0],["2011-07-15",876.92,876.92,864.02,876.92,4500],["2011-07-18",851.13,851.13,851.13,851.13,2000],["2011-07-19",851.13,876.92,838.23,876.92,6300],["2011-07-20",864.02,864.02,864.02,864.02,2900],["2011-07-21",864.02,876.92,864.02,876.92,3200],["2011-07-22",876.92,876.92,876.92,876.92,1000],["2011-07-25",876.92,876.92,876.92,876.92,4000],["2011-07-26",864.02,902.71,864.02,902.71,3300],["2011-07-27",864.02,941.4,864.02,941.4,5500],["2011-07-28",928.5,928.5,928.5,928.5,800],["2011-07-29",889.81,889.81,889.81,889.81,400],["2011-08-01",915.61,915.61,915.61,915.61,500],["2011-08-02",902.71,902.71,902.71,902.71,100],["2011-08-03",902.71,902.71,902.71,902.71,3500],["2011-08-04",902.71,902.71,902.71,902.71,0],["2011-08-05",902.71,915.61,889.81,915.61,7900],["2011-08-08",889.81,889.81,889.81,889.81,700],["2011-08-09",889.81,889.81,876.92,876.92,2200],["2011-08-10",889.81,889.81,889.81,889.81,0],["2011-08-11",876.92,876.92,876.92,876.92,4400],["2011-08-12",876.92,876.92,876.92,876.92,0],["2011-08-15",889.81,915.61,889.81,915.61,300],["2011-08-16",902.71,902.71,902.71,902.71,0],["2011-08-17",902.71,928.5,902.71,928.5,5300],["2011-08-18",954.29,967.19,954.29,967.19,10000],["2011-08-19",967.19,967.19,967.19,967.19,4000],["2011-08-22",967.19,1005.88,967.19,1005.88,2400],["2011-08-23",980.08,980.08,967.19,980.08,19100],["2011-08-24",980.08,980.08,980.08,980.08,7100],["2011-08-25",980.08,980.08,980.08,980.08,0],["2011-08-26",980.08,980.08,980.08,980.08,0],["2011-08-29",980.08,980.08,980.08,980.08,100],["2011-08-30",1031.67,1044.56,1031.67,1031.67,7700],["2011-08-31",992.98,1070.36,992.98,1057.46,4300],["2011-09-01",1083.25,1083.25,1083.25,1083.25,100],["2011-09-05",1083.25,1083.25,1083.25,1083.25,0],["2011-09-06",1031.67,1031.67,1018.77,1018.77,1100],["2011-09-07",1031.67,1031.67,1031.67,1031.67,8000],["2011-09-08",1031.67,1031.67,1031.67,1031.67,100],["2011-09-09",992.98,1031.67,992.98,1031.67,1000],["2011-09-12",967.19,1031.67,967.19,1031.67,400],["2011-09-13",1044.56,1044.56,1044.56,1044.56,11200],["2011-09-14",1044.56,1044.56,1044.56,1044.56,0],["2011-09-15",980.08,1044.56,980.08,1044.56,2700],["2011-09-16",1044.56,1070.36,1044.56,1070.36,18900],["2011-09-19",1070.36,1121.94,1070.36,1121.94,6000],["2011-09-20",1096.15,1109.04,1096.15,1109.04,4700],["2011-09-21",1109.04,1121.94,1096.15,1096.15,7500],["2011-09-22",1031.67,1147.73,1031.67,1109.04,9500],["2011-09-23",1147.73,1147.73,1109.04,1109.04,9900],["2011-09-26",1121.94,1121.94,1096.15,1109.04,4700],["2011-09-27",1096.15,1121.94,1096.15,1121.94,5800],["2011-09-28",1109.04,1109.04,1083.25,1096.15,8100],["2011-09-29",1109.04,1109.04,1044.56,1044.56,3100],["2011-09-30",1096.15,1096.15,1083.25,1083.25,1100],["2011-10-03",1083.25,1083.25,1057.46,1057.46,4500],["2011-10-04",1070.36,1070.36,1057.46,1070.36,10900],["2011-10-05",1083.25,1083.25,1070.36,1070.36,6000],["2011-10-06",1070.36,1096.15,1044.56,1096.15,9200],["2011-10-07",1070.36,1083.25,1070.36,1083.25,4900],["2011-10-10",1070.36,1070.36,1070.36,1070.36,0],["2011-10-11",1083.25,1083.25,1070.36,1070.36,4100],["2011-10-12",1083.25,1083.25,1024.7,1024.7,2100],["2011-10-13",1024.7,1024.7,1024.7,1024.7,1300],["2011-10-14",1024.7,1083.25,1024.7,1083.25,8200],["2011-10-17",1127.17,1127.17,1127.17,1127.17,300],["2011-10-18",1068.61,1068.61,1053.97,1053.97,2200],["2011-10-19",1024.7,1039.34,1024.7,1039.34,3700],["2011-10-20",1024.7,1024.7,1024.7,1024.7,6900],["2011-10-21",1039.34,1039.34,1024.7,1039.34,4500],["2011-10-24",1039.34,1039.34,1039.34,1039.34,3000],["2011-10-25",1053.97,1068.61,1053.97,1068.61,8100],["2011-10-26",1053.97,1083.25,1053.97,1083.25,4500],["2011-10-27",1068.61,1083.25,1068.61,1083.25,2900],["2011-10-28",1083.25,1097.89,1083.25,1097.89,5500],["2011-10-31",1112.53,1112.53,1097.89,1112.53,12100],["2011-11-01",1097.89,1097.89,1053.97,1053.97,9500],["2011-11-02",1053.97,1053.97,1053.97,1053.97,100],["2011-11-03",1053.97,1053.97,1053.97,1053.97,2000],["2011-11-04",1053.97,1053.97,1053.97,1053.97,500],["2011-11-07",1068.61,1068.61,1053.97,1053.97,9900],["2011-11-08",1068.61,1068.61,1053.97,1068.61,3500],["2011-11-09",1039.34,1039.34,1039.34,1039.34,2000],["2011-11-10",1024.7,1024.7,1024.7,1024.7,100],["2011-11-11",1039.34,1053.97,1039.34,1053.97,600],["2011-11-14",1024.7,1024.7,1024.7,1024.7,4600],["2011-11-15",1024.7,1024.7,1024.7,1024.7,0],["2011-11-16",1024.7,1024.7,1024.7,1024.7,600],["2011-11-17",1053.97,1053.97,1024.7,1024.7,2200],["2011-11-18",1024.7,1024.7,1024.7,1024.7,300],["2011-11-21",1024.7,1024.7,1024.7,1024.7,0],["2011-11-22",1024.7,1024.7,1024.7,1024.7,500],["2011-11-23",1024.7,1024.7,1024.7,1024.7,0],["2011-11-24",1024.7,1024.7,1024.7,1024.7,0],["2011-11-25",1068.61,1068.61,1068.61,1068.61,200],["2011-11-28",1039.34,1068.61,1039.34,1068.61,55400],["2011-11-29",1068.61,1068.61,1068.61,1068.61,5000],["2011-11-30",1068.61,1068.61,1068.61,1068.61,0],["2011-12-01",1068.61,1068.61,1068.61,1068.61,0],["2011-12-02",1010.06,1024.7,1010.06,1024.7,2100],["2011-12-05",1024.7,1024.7,1024.7,1024.7,0],["2011-12-06",1024.7,1024.7,1024.7,1024.7,700],["2011-12-07",1024.7,1024.7,1024.7,1024.7,0],["2011-12-08",1053.97,1053.97,1053.97,1053.97,1500],["2011-12-09",1024.7,1024.7,1024.7,1024.7,3400],["2011-12-12",1024.7,1024.7,1024.7,1024.7,2000],["2011-12-13",1039.34,1039.34,1024.7,1024.7,3600],["2011-12-14",1024.7,1024.7,1010.06,1010.06,2800],["2011-12-15",1010.06,1010.06,995.42,995.42,1500],["2011-12-16",1010.06,1053.97,1010.06,1053.97,4700],["2011-12-19",1053.97,1053.97,1024.7,1039.34,12800],["2011-12-20",1097.89,1097.89,1083.25,1083.25,1300],["2011-12-21",1053.97,1068.61,1024.7,1024.7,86100],["2011-12-22",1083.25,1083.25,995.42,1039.34,122400],["2011-12-23",1024.7,1024.7,1024.7,1024.7,100],["2011-12-26",1068.61,1068.61,1068.61,1068.61,100],["2011-12-27",995.42,995.42,995.42,995.42,3000],["2011-12-28",995.42,995.42,995.42,995.42,0],["2011-12-29",1039.34,1039.34,995.42,995.42,9300],["2011-12-30",995.42,995.42,995.42,995.42,0],["2012-01-03",995.42,995.42,995.42,995.42,0],["2012-01-04",995.42,995.42,995.42,995.42,0],["2012-01-05",995.42,995.42,995.42,995.42,0],["2012-01-06",995.42,995.42,995.42,995.42,0],["2012-01-09",980.78,980.78,980.78,980.78,700],["2012-01-10",1010.06,1010.06,1010.06,1010.06,600],["2012-01-11",1010.06,1010.06,1010.06,1010.06,0],["2012-01-12",1010.06,1010.06,1010.06,1010.06,0],["2012-01-13",1010.06,1010.06,1010.06,1010.06,0],["2012-01-16",1024.7,1024.7,1024.7,1024.7,1000],["2012-01-17",1024.7,1024.7,1024.7,1024.7,0],["2012-01-18",1024.7,1053.97,1024.7,1053.97,1100],["2012-01-19",1024.7,1024.7,1024.7,1024.7,0],["2012-01-20",1024.7,1024.7,1024.7,1024.7,600],["2012-01-30",1024.7,1024.7,1024.7,1024.7,0],["2012-01-31",1053.97,1083.25,1053.97,1083.25,11800],["2012-02-01",1083.25,1083.25,1083.25,1083.25,0],["2012-02-02",1083.25,1083.25,1083.25,1083.25,1000],["2012-02-03",1024.7,1083.25,1024.7,1053.97,2300],["2012-02-06",1068.61,1068.61,1068.61,1068.61,0],["2012-02-07",1068.61,1068.61,1068.61,1068.61,1000],["2012-02-08",1068.61,1068.61,1068.61,1068.61,200],["2012-02-09",1083.25,1083.25,1083.25,1083.25,1300],["2012-02-10",1068.61,1068.61,1068.61,1068.61,900],["2012-02-13",1068.61,1068.61,1068.61,1068.61,0],["2012-02-14",1039.34,1039.34,1039.34,1039.34,1200],["2012-02-15",1039.34,1053.97,1024.7,1053.97,4900],["2012-02-16",1068.61,1068.61,1068.61,1068.61,200],["2012-02-17",1068.61,1068.61,1068.61,1068.61,0],["2012-02-20",1083.25,1097.89,1039.34,1083.25,11800],["2012-02-21",1068.61,1068.61,1068.61,1068.61,6400],["2012-02-22",1083.25,1083.25,1068.61,1083.25,3900],["2012-02-23",1083.25,1083.25,1083.25,1083.25,0],["2012-02-24",1097.89,1097.89,1097.89,1097.89,3600],["2012-02-27",1112.53,1112.53,1083.25,1083.25,6100],["2012-02-28",1068.61,1068.61,1039.34,1039.34,17300],["2012-02-29",1068.61,1068.61,1068.61,1068.61,10000],["2012-03-01",1097.89,1097.89,1083.25,1097.89,3900],["2012-03-02",1171.08,1171.08,1097.89,1112.53,11700],["2012-03-05",1097.89,1185.72,1097.89,1171.08,17900],["2012-03-06",1127.17,1171.08,1127.17,1171.08,7200],["2012-03-07",1171.08,1171.08,1171.08,1171.08,1300],["2012-03-08",1156.44,1156.44,1127.17,1127.17,6700],["2012-03-09",1141.81,1141.81,1097.89,1112.53,3900],["2012-03-12",1112.53,1141.81,1112.53,1141.81,900],["2012-03-13",1127.17,1127.17,1127.17,1127.17,600],["2012-03-14",1127.17,1127.17,1127.17,1127.17,0],["2012-03-15",1127.17,1127.17,1127.17,1127.17,0],["2012-03-16",1171.08,1171.08,1171.08,1171.08,6000],["2012-03-19",1127.17,1141.81,1127.17,1141.81,600],["2012-03-20",1141.81,1156.44,1141.81,1141.81,5000],["2012-03-21",1171.08,1171.08,1171.08,1171.08,2600],["2012-03-22",1215.0,1229.64,1200.36,1215.0,700],["2012-03-23",1229.64,1229.64,1229.64,1229.64,100],["2012-03-26",1229.64,1258.91,1229.64,1258.91,1900],["2012-03-27",1185.72,1185.72,1171.08,1185.72,6000],["2012-03-28",1171.08,1200.36,1171.08,1200.36,2800],["2012-03-29",1185.72,1200.36,1185.72,1200.36,5400],["2012-03-30",1171.08,1171.08,1171.08,1171.08,1700],["2012-04-03",1171.08,1171.08,1171.08,1171.08,0],["2012-04-04",1171.08,1171.08,1171.08,1171.08,0],["2012-04-05",1171.08,1171.08,1156.44,1156.44,1100],["2012-04-06",1171.08,1171.08,1171.08,1171.08,2200],["2012-04-09",1185.72,1185.72,1171.08,1185.72,9300],["2012-04-10",1185.72,1229.64,1185.72,1229.64,18300],["2012-04-11",1229.64,1244.28,1229.64,1244.28,1700],["2012-04-12",1288.19,1288.19,1244.28,1244.28,700],["2012-04-13",1288.19,1302.83,1288.19,1288.19,8200],["2012-04-16",1302.83,1317.47,1302.83,1302.83,5800],["2012-04-17",1302.83,1302.83,1302.83,1302.83,0],["2012-04-18",1302.83,1317.47,1302.83,1317.47,13700],["2012-04-19",1317.47,1332.11,1317.47,1317.47,20600],["2012-04-20",1317.47,1376.02,1317.47,1376.02,9600],["2012-04-23",1361.38,1361.38,1361.38,1361.38,100],["2012-04-24",1361.38,1361.38,1361.38,1361.38,2700],["2012-04-25",1361.38,1405.3,1346.75,1346.75,1600],["2012-04-26",1376.02,1376.02,1361.38,1361.38,3200],["2012-04-27",1376.02,1376.02,1346.75,1361.38,14800],["2012-05-02",1376.02,1419.94,1376.02,1405.3,6200],["2012-05-03",1357.39,1405.3,1357.39,1405.3,1200],["2012-05-04",1405.3,1469.18,1405.3,1469.18,4200],["2012-05-07",1549.02,1564.99,1549.02,1564.99,10100],["2012-05-08",1660.81,1660.81,1564.99,1596.93,1700],["2012-05-09",1644.84,1644.84,1628.87,1628.87,3100],["2012-05-10",1724.69,1724.69,1517.08,1676.78,1300],["2012-05-11",1564.99,1660.81,1549.02,1564.99,26000],["2012-05-14",1549.02,1580.96,1549.02,1580.96,10900],["2012-05-15",1564.99,1564.99,1501.12,1533.05,21300],["2012-05-16",1549.02,1549.02,1533.05,1533.05,20600],["2012-05-17",1612.9,1612.9,1533.05,1533.05,6300],["2012-05-18",1580.96,1580.96,1517.08,1564.99,14200],["2012-05-21",1612.9,1612.9,1485.15,1517.08,11100],["2012-05-22",1533.05,1533.05,1485.15,1485.15,20200],["2012-05-23",1517.08,1517.08,1453.21,1517.08,1200],["2012-05-24",1549.02,1549.02,1549.02,1549.02,200],["2012-05-25",1580.96,1580.96,1580.96,1580.96,100],["2012-05-28",1485.15,1501.12,1485.15,1501.12,11900],["2012-05-29",1580.96,1580.96,1485.15,1485.15,12100],["2012-05-30",1564.99,1564.99,1517.08,1517.08,7300],["2012-05-31",1517.08,1517.08,1485.15,1517.08,6400],["2012-06-01",1517.08,1517.08,1517.08,1517.08,0],["2012-06-04",1517.08,1517.08,1517.08,1517.08,0],["2012-06-05",1517.08,1517.08,1517.08,1517.08,0],["2012-06-06",1549.02,1549.02,1549.02,1549.02,100],["2012-06-07",1485.15,1501.12,1485.15,1501.12,18000],["2012-06-08",1564.99,1564.99,1485.15,1485.15,2100],["2012-06-11",1549.02,1549.02,1549.02,1549.02,100],["2012-06-12",1549.02,1549.02,1549.02,1549.02,0],["2012-06-13",1549.02,1549.02,1549.02,1549.02,0],["2012-06-14",1628.87,1628.87,1485.15,1501.12,6800],["2012-06-15",1580.96,1580.96,1501.12,1517.08,2200],["2012-06-18",1580.96,1580.96,1501.12,1501.12,15100],["2012-06-19",1564.99,1564.99,1501.12,1564.99,7500],["2012-06-20",1564.99,1596.93,1564.99,1580.96,6500],["2012-06-21",1612.9,1628.87,1596.93,1596.93,8800],["2012-06-22",1596.93,1596.93,1596.93,1596.93,9100],["2012-06-25",1596.93,1596.93,1596.93,1596.93,11200],["2012-06-26",1596.93,1596.93,1596.93,1596.93,22000],["2012-06-27",1596.93,1644.84,1596.93,1596.93,28000],["2012-06-28",1628.87,1644.84,1612.9,1644.84,12000],["2012-06-29",1644.84,1644.84,1644.84,1644.84,1000],["2012-07-02",1644.84,1644.84,1533.05,1533.05,13100],["2012-07-03",1580.96,1580.96,1580.96,1580.96,6400],["2012-07-04",1564.99,1628.87,1549.02,1628.87,10100],["2012-07-05",1596.93,1596.93,1596.93,1596.93,400],["2012-07-06",1660.81,1660.81,1660.81,1660.81,100],["2012-07-09",1660.81,1660.81,1660.81,1660.81,0],["2012-07-10",1549.02,1549.02,1549.02,1549.02,100],["2012-07-11",1612.9,1644.84,1549.02,1549.02,9200],["2012-07-12",1596.93,1644.84,1596.93,1644.84,800],["2012-07-13",1644.84,1724.69,1644.84,1724.69,13100],["2012-07-16",1660.81,1660.81,1612.9,1612.9,13000],["2012-07-17",1612.9,1612.9,1612.9,1612.9,0],["2012-07-18",1644.84,1644.84,1628.87,1628.87,500],["2012-07-19",1676.78,1724.69,1676.78,1724.69,400],["2012-07-20",1708.72,1708.72,1708.72,1708.72,100],["2012-07-23",1804.53,1804.53,1804.53,1804.53,100],["2012-07-24",1916.32,1916.32,1692.75,1692.75,10200],["2012-07-25",1692.75,1692.75,1676.78,1676.78,19700],["2012-07-26",1676.78,1676.78,1676.78,1676.78,0],["2012-07-27",1644.84,1644.84,1644.84,1644.84,2800],["2012-07-30",1676.78,1676.78,1676.78,1676.78,1000],["2012-07-31",1676.78,1676.78,1676.78,1676.78,300],["2012-08-01",1676.78,1676.78,1676.78,1676.78,0],["2012-08-02",1676.78,1676.78,1676.78,1676.78,0],["2012-08-03",1660.81,1676.78,1660.81,1676.78,1400],["2012-08-06",1644.84,1660.81,1644.84,1660.81,1100],["2012-08-07",1660.81,1660.81,1660.81,1660.81,0],["2012-08-08",1660.81,1660.81,1660.81,1660.81,400],["2012-08-09",1660.81,1660.81,1660.81,1660.81,0],["2012-08-10",1660.81,1660.81,1660.81,1660.81,0],["2012-08-13",1628.87,1628.87,1596.93,1596.93,14000],["2012-08-14",1596.93,1596.93,1596.93,1596.93,100],["2012-08-15",1596.93,1596.93,1596.93,1596.93,0],["2012-08-16",1596.93,1596.93,1596.93,1596.93,2500],["2012-08-17",1596.93,1596.93,1596.93,1596.93,0],["2012-08-20",1596.93,1596.93,1596.93,1596.93,0],["2012-08-21",1596.93,1596.93,1596.93,1596.93,5600],["2012-08-22",1596.93,1596.93,1596.93,1596.93,500],["2012-08-23",1596.93,1596.93,1596.93,1596.93,10300],["2012-08-24",1580.96,1580.96,1580.96,1580.96,200],["2012-08-27",1580.96,1580.96,1580.96,1580.96,10400],["2012-08-28",1580.96,1580.96,1580.96,1580.96,10400],["2012-08-29",1676.78,1676.78,1676.78,1676.78,100],["2012-08-30",1708.72,1708.72,1708.72,1708.72,100],["2012-08-31",1708.72,1708.72,1708.72,1708.72,200],["2012-09-04",1708.72,1708.72,1708.72,1708.72,0],["2012-09-05",1708.72,1708.72,1708.72,1708.72,0],["2012-09-06",1708.72,1708.72,1708.72,1708.72,0],["2012-09-07",1708.72,1708.72,1708.72,1708.72,0],["2012-09-10",1708.72,1708.72,1708.72,1708.72,0],["2012-09-11",1708.72,1708.72,1708.72,1708.72,0],["2012-09-12",1708.72,1708.72,1708.72,1708.72,0],["2012-09-13",1708.72,1708.72,1708.72,1708.72,500],["2012-09-14",1708.72,1708.72,1708.72,1708.72,0],["2012-09-17",1708.72,1708.72,1708.72,1708.72,0],["2012-09-18",1708.72,1708.72,1708.72,1708.72,0],["2012-09-19",1708.72,1708.72,1708.72,1708.72,0],["2012-09-20",1708.72,1708.72,1708.72,1708.72,0],["2012-09-21",1708.72,1708.72,1708.72,1708.72,100],["2012-09-24",1708.72,1708.72,1708.72,1708.72,0],["2012-09-25",1708.72,1708.72,1708.72,1708.72,0],["2012-09-26",1612.9,1612.9,1612.9,1612.9,100],["2012-09-27",1612.9,1612.9,1612.9,1612.9,0],["2012-09-28",1501.12,1501.12,1501.12,1501.12,100],["2012-10-01",1596.93,1596.93,1421.27,1421.27,200],["2012-10-02",1421.27,1421.27,1421.27,1421.27,0],["2012-10-03",1421.27,1421.27,1421.27,1421.27,0],["2012-10-04",1421.27,1421.27,1421.27,1421.27,0],["2012-10-05",1421.27,1421.27,1421.27,1421.27,0],["2012-10-08",1421.27,1421.27,1421.27,1421.27,0],["2012-10-09",1421.27,1421.27,1421.27,1421.27,0],["2012-10-10",1421.27,1421.27,1421.27,1421.27,0],["2012-10-11",1517.08,1517.08,1517.08,1517.08,100],["2012-10-12",1517.08,1517.08,1517.08,1517.08,0],["2012-10-15",1517.08,1517.08,1517.08,1517.08,0],["2012-10-16",1517.08,1517.08,1517.08,1517.08,0],["2012-10-17",1517.08,1517.08,1517.08,1517.08,0],["2012-10-18",1421.27,1421.27,1421.27,1421.27,100],["2012-10-19",1421.27,1421.27,1421.27,1421.27,0],["2012-10-22",1421.27,1421.27,1421.27,1421.27,0],["2012-10-23",1421.27,1421.27,1421.27,1421.27,0],["2012-10-24",1437.24,1437.24,1437.24,1437.24,800],["2012-10-25",1437.24,1437.24,1437.24,1437.24,0],["2012-10-26",1437.24,1453.21,1437.24,1453.21,600],["2012-10-29",1453.21,1453.21,1453.21,1453.21,0],["2012-10-30",1453.21,1453.21,1453.21,1453.21,0],["2012-10-31",1453.21,1453.21,1453.21,1453.21,0],["2012-11-01",1453.21,1453.21,1453.21,1453.21,0],["2012-11-02",1453.21,1453.21,1453.21,1453.21,0],["2012-11-05",1453.21,1453.21,1453.21,1453.21,0],["2012-11-06",1453.21,1453.21,1453.21,1453.21,0],["2012-11-07",1453.21,1453.21,1453.21,1453.21,0],["2012-11-08",1437.24,1437.24,1437.24,1437.24,500],["2012-11-09",1437.24,1437.24,1437.24,1437.24,13800],["2012-11-12",1437.24,1437.24,1437.24,1437.24,0],["2012-11-13",1437.24,1437.24,1437.24,1437.24,0],["2012-11-14",1437.24,1437.24,1437.24,1437.24,0],["2012-11-15",1437.24,1437.24,1437.24,1437.24,0],["2012-11-16",1437.24,1437.24,1437.24,1437.24,0],["2012-11-19",1421.27,1421.27,1421.27,1421.27,1700],["2012-11-20",1421.27,1421.27,1421.27,1421.27,0],["2012-11-21",1421.27,1421.27,1421.27,1421.27,0],["2012-11-22",1421.27,1421.27,1421.27,1421.27,0],["2012-11-23",1421.27,1421.27,1421.27,1421.27,0],["2012-11-26",1421.27,1421.27,1421.27,1421.27,2000],["2012-11-27",1421.27,1421.27,1421.27,1421.27,0],["2012-11-28",1421.27,1421.27,1421.27,1421.27,0],["2012-11-29",1421.27,1421.27,1421.27,1421.27,0],["2012-11-30",1421.27,1421.27,1421.27,1421.27,0],["2012-12-03",1421.27,1421.27,1421.27,1421.27,0],["2012-12-04",1421.27,1421.27,1421.27,1421.27,0],["2012-12-05",1421.27,1421.27,1421.27,1421.27,1600],["2012-12-06",1517.08,1517.08,1517.08,1517.08,100],["2012-12-07",1517.08,1517.08,1517.08,1517.08,0],["2012-12-10",1517.08,1517.08,1517.08,1517.08,0],["2012-12-11",1517.08,1517.08,1517.08,1517.08,0],["2012-12-12",1517.08,1517.08,1517.08,1517.08,0],["2012-12-13",1517.08,1517.08,1517.08,1517.08,0],["2012-12-14",1517.08,1517.08,1517.08,1517.08,0],["2012-12-17",1437.24,1437.24,1437.24,1437.24,8200],["2012-12-18",1437.24,1437.24,1437.24,1437.24,0],["2012-12-19",1437.24,1437.24,1437.24,1437.24,0],["2012-12-20",1437.24,1437.24,1437.24,1437.24,0],["2012-12-21",1437.24,1437.24,1437.24,1437.24,300],["2012-12-24",1421.27,1501.12,1357.39,1501.12,1400],["2012-12-25",1501.12,1501.12,1501.12,1501.12,0],["2012-12-26",1421.27,1421.27,1405.3,1405.3,74400],["2012-12-27",1405.3,1405.3,1405.3,1405.3,0],["2012-12-28",1405.3,1405.3,1405.3,1405.3,0],["2013-01-02",1405.3,1405.3,1405.3,1405.3,0],["2013-01-03",1501.12,1501.12,1501.12,1501.12,100],["2013-01-04",1501.12,1501.12,1501.12,1501.12,0],["2013-01-07",1501.12,1501.12,1501.12,1501.12,0],["2013-01-08",1501.12,1501.12,1501.12,1501.12,0],["2013-01-09",1501.12,1501.12,1501.12,1501.12,0],["2013-01-10",1501.12,1501.12,1501.12,1501.12,0],["2013-01-11",1501.12,1501.12,1469.18,1469.18,1600],["2013-01-14",1469.18,1469.18,1469.18,1469.18,200],["2013-01-15",1469.18,1469.18,1469.18,1469.18,0],["2013-01-16",1469.18,1469.18,1469.18,1469.18,0],["2013-01-17",1469.18,1469.18,1469.18,1469.18,0],["2013-01-18",1517.08,1517.08,1517.08,1517.08,100],["2013-01-21",1517.08,1517.08,1517.08,1517.08,0],["2013-01-22",1517.08,1517.08,1517.08,1517.08,0],["2013-01-23",1517.08,1517.08,1517.08,1517.08,0],["2013-01-24",1517.08,1517.08,1517.08,1517.08,0],["2013-01-25",1533.05,1549.02,1533.05,1549.02,1700],["2013-01-28",1549.02,1549.02,1549.02,1549.02,0],["2013-01-29",1549.02,1549.02,1549.02,1549.02,0],["2013-01-30",1549.02,1549.02,1549.02,1549.02,0],["2013-01-31",1549.02,1549.02,1549.02,1549.02,0],["2013-02-01",1501.12,1501.12,1501.12,1501.12,5200],["2013-02-04",1501.12,1501.12,1501.12,1501.12,200],["2013-02-05",1469.18,1469.18,1437.24,1437.24,9800],["2013-02-06",1469.18,1469.18,1469.18,1469.18,200],["2013-02-07",1469.18,1469.18,1469.18,1469.18,0],["2013-02-08",1469.18,1469.18,1469.18,1469.18,0],["2013-02-18",1469.18,1469.18,1469.18,1469.18,0],["2013-02-19",1469.18,1469.18,1469.18,1469.18,0],["2013-02-20",1469.18,1469.18,1469.18,1469.18,0],["2013-02-21",1469.18,1469.18,1469.18,1469.18,0],["2013-02-22",1469.18,1469.18,1469.18,1469.18,200],["2013-02-25",1501.12,1501.12,1501.12,1501.12,400],["2013-02-26",1501.12,1501.12,1501.12,1501.12,100],["2013-02-27",1501.12,1501.12,1501.12,1501.12,1400],["2013-02-28",1517.08,1517.08,1517.08,1517.08,600],["2013-03-01",1517.08,1517.08,1517.08,1517.08,0],["2013-03-04",1517.08,1517.08,1517.08,1517.08,0],["2013-03-05",1517.08,1517.08,1517.08,1517.08,400],["2013-03-06",1517.08,1517.08,1517.08,1517.08,0],["2013-03-07",1517.08,1517.08,1517.08,1517.08,500],["2013-03-08",1517.08,1517.08,1517.08,1517.08,2700],["2013-03-11",1501.12,1517.08,1501.12,1501.12,14000],["2013-03-12",1549.02,1549.02,1549.02,1549.02,1000],["2013-03-13",1549.02,1549.02,1549.02,1549.02,0],["2013-03-14",1549.02,1549.02,1549.02,1549.02,0],["2013-03-15",1533.05,1533.05,1533.05,1533.05,1000],["2013-03-18",1533.05,1533.05,1533.05,1533.05,0],["2013-03-19",1533.05,1533.05,1533.05,1533.05,400],["2013-03-20",1533.05,1533.05,1533.05,1533.05,0],["2013-03-21",1580.96,1596.93,1533.05,1533.05,2500],["2013-03-22",1596.93,1596.93,1596.93,1596.93,400],["2013-03-25",1596.93,1596.93,1533.05,1533.05,400],["2013-03-26",1644.84,1660.81,1533.05,1533.05,1500],["2013-03-27",1533.05,1533.05,1533.05,1533.05,0],["2013-03-28",1533.05,1533.05,1533.05,1533.05,0],["2013-03-29",1676.78,1676.78,1676.78,1676.78,1700],["2013-04-01",1676.78,1676.78,1676.78,1676.78,0],["2013-04-02",1676.78,1676.78,1676.78,1676.78,5900],["2013-04-03",1724.69,1724.69,1612.9,1612.9,900],["2013-04-04",1644.84,1644.84,1644.84,1644.84,4000],["2013-04-05",1644.84,1644.84,1644.84,1644.84,0],["2013-04-08",1644.84,1644.84,1644.84,1644.84,0],["2013-04-09",1644.84,1644.84,1517.08,1517.08,500],["2013-04-10",1549.02,1549.02,1517.08,1517.08,10000],["2013-04-11",1596.93,1596.93,1517.08,1517.08,5000],["2013-04-12",1533.05,1533.05,1533.05,1533.05,0],["2013-04-15",1596.93,1596.93,1549.02,1549.02,500],["2013-04-16",1691.46,1691.46,1691.46,1691.46,11100],["2013-04-17",1691.46,1744.88,1691.46,1744.88,1200],["2013-04-18",1691.46,1691.46,1691.46,1691.46,5000],["2013-04-22",1709.27,1709.27,1691.46,1691.46,4800],["2013-04-23",1709.27,1709.27,1709.27,1709.27,3800],["2013-04-24",1709.27,1709.27,1709.27,1709.27,12400],["2013-04-25",1709.27,1709.27,1709.27,1709.27,4200],["2013-04-26",1709.27,1709.27,1691.46,1691.46,3800],["2013-05-02",1691.46,1691.46,1691.46,1691.46,4000],["2013-05-03",1691.46,1691.46,1691.46,1691.46,3800],["2013-05-06",1709.27,1709.27,1709.27,1709.27,36800],["2013-05-07",1709.27,1709.27,1691.46,1691.46,13800],["2013-05-08",1709.27,1709.27,1691.46,1691.46,3800],["2013-05-09",1691.46,1691.46,1691.46,1691.46,3600],["2013-05-10",1691.46,1691.46,1691.46,1691.46,0],["2013-05-13",1691.46,1691.46,1691.46,1691.46,0],["2013-05-14",1691.46,1691.46,1691.46,1691.46,0],["2013-05-15",1691.46,1691.46,1691.46,1691.46,100],["2013-05-16",1691.46,1691.46,1691.46,1691.46,0],["2013-05-17",1691.46,1691.46,1691.46,1691.46,0],["2013-05-20",1691.46,1691.46,1691.46,1691.46,0],["2013-05-21",1709.27,1709.27,1691.46,1691.46,1800],["2013-05-22",1691.46,1691.46,1691.46,1691.46,0],["2013-05-23",1691.46,1691.46,1691.46,1691.46,0],["2013-05-24",1691.46,1691.46,1691.46,1691.46,200],["2013-05-27",1691.46,1691.46,1691.46,1691.46,500],["2013-05-28",1691.46,1691.46,1691.46,1691.46,7500],["2013-05-29",1691.46,1691.46,1691.46,1691.46,1000],["2013-05-30",1691.46,1691.46,1691.46,1691.46,0],["2013-05-31",1691.46,1691.46,1691.46,1691.46,0],["2013-06-03",1691.46,1691.46,1691.46,1691.46,0],["2013-06-04",1727.07,1727.07,1691.46,1691.46,9900],["2013-06-05",1691.46,1691.46,1691.46,1691.46,7900],["2013-06-06",1691.46,1691.46,1691.46,1691.46,500],["2013-06-07",1691.46,1691.46,1691.46,1691.46,700],["2013-06-10",1691.46,1691.46,1673.66,1673.66,10900],["2013-06-11",1673.66,1673.66,1673.66,1673.66,0],["2013-06-12",1691.46,1691.46,1691.46,1691.46,3300],["2013-06-13",1691.46,1691.46,1691.46,1691.46,0],["2013-06-14",1691.46,1691.46,1691.46,1691.46,0],["2013-06-17",1691.46,1691.46,1691.46,1691.46,100],["2013-06-18",1691.46,1691.46,1691.46,1691.46,0],["2013-06-19",1691.46,1691.46,1691.46,1691.46,0],["2013-06-20",1691.46,1691.46,1691.46,1691.46,0],["2013-06-21",1691.46,1691.46,1691.46,1691.46,0],["2013-06-24",1691.46,1691.46,1691.46,1691.46,0],["2013-06-25",1691.46,1691.46,1691.46,1691.46,0],["2013-06-26",1691.46,1691.46,1691.46,1691.46,0],["2013-06-27",1691.46,1691.46,1691.46,1691.46,0],["2013-06-28",1691.46,1691.46,1691.46,1691.46,1000],["2013-07-01",1691.46,1691.46,1691.46,1691.46,0],["2013-07-02",1691.46,1691.46,1691.46,1691.46,0],["2013-07-03",1691.46,1691.46,1691.46,1691.46,0],["2013-07-04",1673.66,1691.46,1673.66,1691.46,7200],["2013-07-05",1691.46,1691.46,1691.46,1691.46,0],["2013-07-08",1691.46,1691.46,1691.46,1691.46,800],["2013-07-09",1673.66,1673.66,1673.66,1673.66,6600],["2013-07-10",1673.66,1673.66,1655.85,1655.85,7500],["2013-07-11",1638.05,1638.05,1638.05,1638.05,6100],["2013-07-12",1638.05,1638.05,1638.05,1638.05,0],["2013-07-15",1638.05,1638.05,1638.05,1638.05,0],["2013-07-16",1638.05,1638.05,1638.05,1638.05,0],["2013-07-17",1673.66,1691.46,1673.66,1691.46,8200],["2013-07-18",1691.46,1691.46,1691.46,1691.46,0],["2013-07-19",1780.49,1780.49,1780.49,1780.49,100],["2013-07-22",1780.49,1780.49,1780.49,1780.49,0],["2013-07-23",1780.49,1780.49,1780.49,1780.49,0],["2013-07-24",1780.49,1780.49,1780.49,1780.49,0],["2013-07-25",1780.49,1780.49,1780.49,1780.49,0],["2013-07-26",1780.49,1780.49,1780.49,1780.49,0],["2013-07-29",1780.49,1780.49,1780.49,1780.49,0],["2013-07-30",1780.49,1780.49,1780.49,1780.49,0],["2013-07-31",1780.49,1780.49,1780.49,1780.49,0],["2013-08-01",1780.49,1780.49,1780.49,1780.49,0],["2013-08-02",1780.49,1780.49,1780.49,1780.49,0],["2013-08-05",1780.49,1780.49,1780.49,1780.49,0],["2013-08-06",1602.44,1602.44,1602.44,1602.44,100],["2013-08-07",1602.44,1602.44,1602.44,1602.44,0],["2013-08-08",1602.44,1602.44,1602.44,1602.44,1000],["2013-08-09",1602.44,1602.44,1602.44,1602.44,0],["2013-08-12",1691.46,1691.46,1691.46,1691.46,500],["2013-08-13",1691.46,1691.46,1691.46,1691.46,0],["2013-08-14",1691.46,1691.46,1691.46,1691.46,0],["2013-08-15",1691.46,1691.46,1691.46,1691.46,500],["2013-08-16",1691.46,1691.46,1691.46,1691.46,0],["2013-08-19",1691.46,1691.46,1691.46,1691.46,0],["2013-08-20",1691.46,1691.46,1691.46,1691.46,0],["2013-08-21",1691.46,1691.46,1691.46,1691.46,3400],["2013-08-22",1691.46,1691.46,1691.46,1691.46,0],["2013-08-23",1691.46,1691.46,1691.46,1691.46,0],["2013-08-26",1691.46,1691.46,1691.46,1691.46,0],["2013-08-27",1691.46,1691.46,1691.46,1691.46,0],["2013-08-28",1691.46,1691.46,1691.46,1691.46,0],["2013-08-29",1691.46,1691.46,1691.46,1691.46,0],["2013-08-30",1691.46,1691.46,1691.46,1691.46,0],["2013-09-03",1691.46,1691.46,1691.46,1691.46,0],["2013-09-04",1691.46,1691.46,1691.46,1691.46,0],["2013-09-05",1691.46,1691.46,1691.46,1691.46,0],["2013-09-06",1691.46,1691.46,1691.46,1691.46,0],["2013-09-09",1691.46,1691.46,1691.46,1691.46,0],["2013-09-10",1691.46,1691.46,1691.46,1691.46,0],["2013-09-11",1709.27,1709.27,1709.27,1709.27,200],["2013-09-12",1709.27,1709.27,1709.27,1709.27,0],["2013-09-13",1602.44,1602.44,1602.44,1602.44,200],["2013-09-16",1602.44,1602.44,1602.44,1602.44,300],["2013-09-17",1602.44,1602.44,1602.44,1602.44,3100],["2013-09-18",1602.44,1602.44,1602.44,1602.44,0],["2013-09-19",1513.41,1513.41,1442.19,1442.19,6900],["2013-09-20",1442.19,1442.19,1442.19,1442.19,0],["2013-09-23",1477.8,1477.8,1477.8,1477.8,200],["2013-09-24",1495.61,1495.61,1495.61,1495.61,5000],["2013-09-25",1513.41,1513.41,1495.61,1495.61,5000],["2013-09-26",1495.61,1495.61,1495.61,1495.61,0],["2013-09-27",1495.61,1495.61,1495.61,1495.61,0],["2013-09-30",1638.05,1638.05,1638.05,1638.05,500],["2013-10-01",1691.46,1691.46,1691.46,1691.46,500],["2013-10-02",1691.46,1691.46,1691.46,1691.46,0],["2013-10-03",1780.49,1780.49,1780.49,1780.49,100],["2013-10-04",1780.49,1780.49,1780.49,1780.49,0],["2013-10-07",1780.49,1780.49,1780.49,1780.49,0],["2013-10-08",1780.49,1780.49,1780.49,1780.49,100],["2013-10-09",1780.49,1780.49,1780.49,1780.49,0],["2013-10-10",1780.49,1780.49,1780.49,1780.49,0],["2013-10-11",1780.49,1780.49,1780.49,1780.49,0],["2013-10-14",1780.49,1780.49,1780.49,1780.49,0],["2013-10-15",1761.74,1761.74,1630.55,1630.55,1100],["2013-10-16",1630.55,1630.55,1630.55,1630.55,0],["2013-10-17",1743.0,1743.0,1743.0,1743.0,100],["2013-10-18",1743.0,1743.0,1743.0,1743.0,0],["2013-10-21",1743.0,1743.0,1743.0,1743.0,500],["2013-10-22",1743.0,1743.0,1743.0,1743.0,2400],["2013-10-23",1743.0,1743.0,1743.0,1743.0,0],["2013-10-24",1780.49,1780.49,1780.49,1780.49,6200],["2013-10-25",1780.49,1780.49,1780.49,1780.49,0],["2013-10-28",1780.49,1780.49,1780.49,1780.49,0],["2013-10-29",1780.49,1780.49,1780.49,1780.49,0],["2013-10-30",1780.49,1780.49,1780.49,1780.49,3000],["2013-10-31",1780.49,1780.49,1780.49,1780.49,2000],["2013-11-01",1780.49,1780.49,1780.49,1780.49,0],["2013-11-04",1780.49,1780.49,1780.49,1780.49,0],["2013-11-05",1743.0,1743.0,1686.78,1686.78,22600],["2013-11-06",1780.49,1780.49,1686.78,1686.78,6500],["2013-11-07",1686.78,1686.78,1686.78,1686.78,7900],["2013-11-08",1686.78,1686.78,1686.78,1686.78,0],["2013-11-11",1686.78,1686.78,1686.78,1686.78,7100],["2013-11-12",1686.78,1686.78,1686.78,1686.78,0],["2013-11-13",1686.78,1686.78,1686.78,1686.78,0],["2013-11-14",1780.49,1855.45,1743.0,1855.45,8700],["2013-11-15",1761.74,1761.74,1761.74,1761.74,100],["2013-11-18",1855.45,1911.68,1855.45,1911.68,3100],["2013-11-19",1911.68,1911.68,1911.68,1911.68,700],["2013-11-20",1874.2,1874.2,1874.2,1874.2,300],["2013-11-21",1780.49,1780.49,1780.49,1780.49,400],["2013-11-22",1780.49,1780.49,1780.49,1780.49,0],["2013-11-25",1817.97,1817.97,1817.97,1817.97,1800],["2013-11-26",1817.97,1817.97,1817.97,1817.97,300],["2013-11-27",1817.97,1817.97,1817.97,1817.97,0],["2013-11-28",1817.97,1817.97,1817.97,1817.97,0],["2013-11-29",1817.97,1817.97,1817.97,1817.97,0],["2013-12-02",1817.97,1817.97,1817.97,1817.97,0],["2013-12-03",1817.97,1817.97,1817.97,1817.97,1000],["2013-12-04",1817.97,1817.97,1817.97,1817.97,10000],["2013-12-05",1817.97,1817.97,1817.97,1817.97,0],["2013-12-06",1855.45,1855.45,1836.71,1836.71,1000],["2013-12-09",1855.45,1855.45,1855.45,1855.45,1000],["2013-12-10",1911.68,1911.68,1911.68,1911.68,3200],["2013-12-11",1967.91,2061.62,1967.91,2061.62,25000],["2013-12-12",2061.62,2061.62,2061.62,2061.62,0],["2013-12-13",2061.62,2061.62,2061.62,2061.62,0],["2013-12-16",1967.91,1967.91,1967.91,1967.91,100],["2013-12-17",1967.91,1967.91,1967.91,1967.91,45500],["2013-12-18",1967.91,1967.91,1967.91,1967.91,0],["2013-12-19",2061.62,2061.62,2061.62,2061.62,6000],["2013-12-20",2042.87,2061.62,2024.13,2024.13,6000],["2013-12-23",2024.13,2024.13,2024.13,2024.13,0],["2013-12-24",1874.2,2061.62,1874.2,2061.62,5500],["2013-12-25",2042.87,2042.87,2042.87,2042.87,2000],["2013-12-26",2042.87,2042.87,1855.45,1930.42,1400],["2013-12-27",2061.62,2061.62,2061.62,2061.62,4700],["2013-12-30",2061.62,2061.62,2061.62,2061.62,0],["2013-12-31",2249.04,2249.04,2061.62,2061.62,200],["2014-01-02",2249.04,2249.04,2249.04,2249.04,100],["2014-01-03",2061.62,2061.62,2024.13,2024.13,6500],["2014-01-06",1967.91,1967.91,1967.91,1967.91,100],["2014-01-07",1967.91,1967.91,1967.91,1967.91,0],["2014-01-08",1967.91,1967.91,1967.91,1967.91,0],["2014-01-09",2061.62,2099.1,2061.62,2099.1,25300],["2014-01-10",2024.13,2024.13,2024.13,2024.13,1400],["2014-01-13",2061.62,2061.62,2061.62,2061.62,200],["2014-01-14",2099.1,2099.1,1892.94,1892.94,700],["2014-01-15",2061.62,2080.36,2061.62,2080.36,5100],["2014-01-16",2080.36,2211.55,2080.36,2211.55,4600],["2014-01-17",2211.55,2211.55,2211.55,2211.55,0],["2014-01-20",2211.55,2211.55,2211.55,2211.55,0],["2014-01-21",2061.62,2061.62,2061.62,2061.62,100],["2014-01-22",2061.62,2061.62,2061.62,2061.62,0],["2014-01-23",2155.33,2249.04,2155.33,2249.04,400],["2014-01-24",2249.04,2249.04,2249.04,2249.04,0],["2014-01-27",2099.1,2099.1,2099.1,2099.1,200],["2014-02-06",2305.26,2305.26,2117.84,2117.84,300],["2014-02-07",2155.33,2155.33,2155.33,2155.33,700],["2014-02-10",2155.33,2155.33,2155.33,2155.33,0],["2014-02-11",2249.04,2249.04,2249.04,2249.04,100],["2014-02-12",2249.04,2473.94,2155.33,2155.33,600],["2014-02-13",2155.33,2155.33,2155.33,2155.33,600],["2014-02-14",2249.04,2249.04,2249.04,2249.04,500],["2014-02-17",2249.04,2286.52,2249.04,2286.52,15900],["2014-02-18",2286.52,2286.52,2286.52,2286.52,100],["2014-02-19",2249.04,2249.04,2249.04,2249.04,100],["2014-02-20",2455.2,2455.2,2342.75,2342.75,700],["2014-02-21",2380.23,2380.23,2380.23,2380.23,100],["2014-02-24",2249.04,2455.2,2249.04,2455.2,4100],["2014-02-25",2605.13,2605.13,2605.13,2605.13,100],["2014-02-26",2361.49,2586.39,2361.49,2586.39,1211],["2014-02-27",2586.39,2586.39,2586.39,2586.39,0],["2014-02-28",2623.87,2623.87,2361.49,2398.97,1200],["2014-03-03",2623.87,2623.87,2398.97,2398.97,200],["2014-03-04",2398.97,2398.97,2398.97,2398.97,0],["2014-03-05",2586.39,2586.39,2267.78,2267.78,200],["2014-03-06",2305.26,2305.26,2286.52,2305.26,1200],["2014-03-07",2473.94,2473.94,2473.94,2473.94,100],["2014-03-10",2661.36,2661.36,2661.36,2661.36,100],["2014-03-11",2398.97,2398.97,2398.97,2398.97,1600],["2014-03-12",2398.97,2398.97,2398.97,2398.97,0],["2014-03-13",2548.91,2605.13,2548.91,2605.13,300],["2014-03-14",2605.13,2605.13,2605.13,2605.13,0],["2014-03-17",2605.13,2605.13,2605.13,2605.13,0],["2014-03-18",2661.36,2661.36,2380.23,2380.23,200],["2014-03-19",2380.23,2380.23,2380.23,2380.23,0],["2014-03-20",2380.23,2380.23,2380.23,2380.23,0],["2014-03-21",2380.23,2380.23,2380.23,2380.23,0],["2014-03-24",2380.23,2417.71,2361.49,2417.71,6000],["2014-03-25",2417.71,2417.71,2417.71,2417.71,0],["2014-03-26",2417.71,2417.71,2417.71,2417.71,0],["2014-03-27",2192.81,2192.81,2192.81,2192.81,100],["2014-03-28",2380.23,2380.23,2380.23,2380.23,100],["2014-03-31",2380.23,2380.23,2361.49,2361.49,4000],["2014-04-01",2361.49,2361.49,2361.49,2361.49,0],["2014-04-02",2249.04,2249.04,2249.04,2249.04,300],["2014-04-03",2398.97,2398.97,2249.04,2380.23,1200],["2014-04-04",2380.23,2380.23,2380.23,2380.23,0],["2014-04-07",2380.23,2380.23,2380.23,2380.23,0],["2014-04-08",2380.23,2380.23,2380.23,2380.23,0],["2014-04-10",2380.23,2380.23,2380.23,2380.23,0],["2014-04-11",2380.23,2380.23,2380.23,2380.23,0],["2014-04-14",2380.23,2380.23,2380.23,2380.23,0],["2014-04-15",2380.23,2380.23,2380.23,2380.23,0],["2014-04-16",2174.07,2398.97,2174.07,2398.97,200],["2014-04-17",2249.04,2398.97,2249.04,2398.97,700],["2014-04-18",2286.52,2380.23,2286.52,2380.23,1600],["2014-04-21",2380.23,2436.46,2380.23,2436.46,3400],["2014-04-22",2249.04,2473.94,2249.04,2249.04,12200],["2014-04-23",2249.04,2249.04,2249.04,2249.04,2500],["2014-04-24",2249.04,2436.46,2249.04,2436.46,4000],["2014-04-25",2436.46,2436.46,2436.46,2436.46,0],["2014-04-28",2436.46,2436.46,2436.46,2436.46,0],["2014-04-29",2436.46,2436.46,2436.46,2436.46,0],["2014-05-05",2249.04,2436.46,2249.04,2436.46,4600],["2014-05-06",2661.36,2661.36,2661.36,2661.36,100],["2014-05-07",2811.29,2811.29,2398.97,2398.97,5200],["2014-05-08",2174.07,2361.49,2174.07,2361.49,4100],["2014-05-09",2286.52,2286.52,2286.52,2286.52,1000],["2014-05-12",2286.52,2286.52,2286.52,2286.52,0],["2014-05-13",2473.94,2473.94,2473.94,2473.94,100],["2014-05-14",2473.94,2473.94,2473.94,2473.94,0],["2014-05-15",2548.91,2548.91,2548.91,2548.91,100],["2014-05-16",2586.39,2586.39,2586.39,2586.39,300],["2014-05-19",2717.58,2717.58,2717.58,2717.58,1300],["2014-05-20",2717.58,2717.58,2717.58,2717.58,0],["2014-05-21",2918.89,2918.89,2918.89,2918.89,100],["2014-05-22",2999.41,2999.41,2999.41,2999.41,100],["2014-05-23",2999.41,2999.41,2999.41,2999.41,0],["2014-05-26",2999.41,2999.41,2999.41,2999.41,0],["2014-05-27",2999.41,2999.41,2999.41,2999.41,0],["2014-05-28",2999.41,2999.41,2999.41,2999.41,0],["2014-05-29",3220.84,3220.84,2717.58,2818.24,6100],["2014-05-30",3079.93,3079.93,3079.93,3079.93,100],["2014-06-02",3079.93,3079.93,3079.93,3079.93,0],["2014-06-03",3079.93,3079.93,3079.93,3079.93,0],["2014-06-04",3321.49,3321.49,3321.49,3321.49,100],["2014-06-05",3321.49,3321.49,3321.49,3321.49,0],["2014-06-06",2999.41,2999.41,2999.41,2999.41,200],["2014-06-09",3261.1,3261.1,3261.1,3261.1,100],["2014-06-10",2939.02,2939.02,2939.02,2939.02,100],["2014-06-11",2939.02,2939.02,2939.02,2939.02,0],["2014-06-12",2939.02,2939.02,2939.02,2939.02,0],["2014-06-13",2939.02,2939.02,2939.02,2939.02,0],["2014-06-16",2939.02,2939.02,2939.02,2939.02,0],["2014-06-17",2657.19,2657.19,2657.19,2657.19,100],["2014-06-18",2657.19,2657.19,2657.19,2657.19,0],["2014-06-19",2657.19,2657.19,2657.19,2657.19,0],["2014-06-20",2657.19,2657.19,2657.19,2657.19,0],["2014-06-23",2657.19,2657.19,2657.19,2657.19,0],["2014-06-24",2898.76,2898.76,2898.76,2898.76,300],["2014-06-25",3120.19,3120.19,3120.19,3120.19,100],["2014-06-26",2818.24,2818.24,2818.24,2818.24,200],["2014-06-27",2818.24,2818.24,2818.24,2818.24,0],["2014-06-30",3019.54,3019.54,3019.54,3019.54,100],["2014-07-01",3019.54,3019.54,3019.54,3019.54,0],["2014-07-02",3019.54,3019.54,3019.54,3019.54,0],["2014-07-03",3019.54,3019.54,3019.54,3019.54,0],["2014-07-04",3019.54,3019.54,3019.54,3019.54,0],["2014-07-07",3200.71,3200.71,3200.71,3200.71,100],["2014-07-08",2898.76,2898.76,2898.76,2898.76,100],["2014-07-09",2999.41,2999.41,2999.41,2999.41,100],["2014-07-10",3240.97,3240.97,3240.97,3240.97,100],["2014-07-11",2918.89,2918.89,2918.89,2918.89,100],["2014-07-14",2637.06,2898.76,2637.06,2898.76,200],["2014-07-15",2616.93,2878.63,2616.93,2878.63,1100],["2014-07-16",2596.8,3160.45,2596.8,2616.93,6700],["2014-07-17",2616.93,2818.24,2415.63,2415.63,500],["2014-07-18",2657.19,2657.19,2657.19,2657.19,100],["2014-07-21",2657.19,2657.19,2657.19,2657.19,11],["2014-07-22",2415.63,2415.63,2395.5,2415.63,900],["2014-07-23",2214.33,2415.63,2174.07,2174.07,2900],["2014-07-24",2013.03,2013.03,1972.77,2013.03,43900],["2014-07-25",1872.11,1872.11,1872.11,1872.11,200],["2014-07-28",1892.24,2013.03,1892.24,1972.77,16000],["2014-07-29",1972.77,2013.03,1972.77,1992.9,11300],["2014-07-30",1992.9,2013.03,1992.9,2013.03,21000],["2014-07-31",1992.9,1992.9,1992.9,1992.9,400],["2014-08-01",1992.9,2013.03,1992.9,2013.03,2900],["2014-08-04",2053.29,2053.29,2033.16,2033.16,20200],["2014-08-05",2053.29,2073.42,2053.29,2073.42,800],["2014-08-06",2013.03,2013.03,1992.9,1992.9,4100],["2014-08-07",1992.9,2113.68,1992.9,2113.68,15200],["2014-08-08",2053.29,2053.29,2053.29,2053.29,2100],["2014-08-11",2053.29,2073.42,2053.29,2073.42,1600],["2014-08-12",2073.42,2073.42,2073.42,2073.42,0],["2014-08-13",2073.42,2073.42,2053.29,2073.42,11000],["2014-08-14",2053.29,2053.29,2033.16,2033.16,8800],["2014-08-15",2073.42,2073.42,2073.42,2073.42,100],["2014-08-18",2073.42,2073.42,2073.42,2073.42,0],["2014-08-19",2033.16,2033.16,2013.03,2013.03,3200],["2014-08-20",2073.42,2073.42,2073.42,2073.42,300],["2014-08-21",2073.42,2073.42,2053.29,2073.42,2500],["2014-08-22",2073.42,2073.42,2073.42,2073.42,0],["2014-08-25",2073.42,2093.55,2073.42,2093.55,1600],["2014-08-26",2093.55,2093.55,2093.55,2093.55,0],["2014-08-27",2093.55,2093.55,2093.55,2093.55,0],["2014-08-28",2093.55,2093.55,2053.29,2093.55,300],["2014-08-29",2093.55,2093.55,2093.55,2093.55,1400],["2014-09-03",2113.68,2113.68,2113.68,2113.68,100],["2014-09-04",2073.42,2194.2,2073.42,2194.2,5400],["2014-09-05",2194.2,2194.2,2194.2,2194.2,0],["2014-09-08",2194.2,2194.2,2194.2,2194.2,0],["2014-09-09",2194.2,2194.2,2194.2,2194.2,0],["2014-09-10",2194.2,2194.2,2194.2,2194.2,0],["2014-09-11",2194.2,2194.2,2194.2,2194.2,0],["2014-09-12",2194.2,2194.2,2194.2,2194.2,0],["2014-09-15",2174.07,2174.07,2133.81,2133.81,500],["2014-09-16",2133.81,2133.81,2053.29,2053.29,1700],["2014-09-17",2113.68,2113.68,2113.68,2113.68,200],["2014-09-18",2113.68,2113.68,2113.68,2113.68,0],["2014-09-19",2113.68,2113.68,2113.68,2113.68,0],["2014-09-22",2073.42,2093.55,2073.42,2073.42,800],["2014-09-23",2053.29,2053.29,2053.29,2053.29,200],["2014-09-24",2053.29,2053.29,2053.29,2053.29,0],["2014-09-25",1992.9,1992.9,1992.9,1992.9,1300],["2014-09-26",1992.9,1992.9,1992.9,1992.9,0],["2014-09-29",2013.03,2013.03,2013.03,2013.03,100],["2014-09-30",2073.42,2113.68,2073.42,2093.55,5200],["2014-10-01",2093.55,2093.55,2093.55,2093.55,0],["2014-10-02",2093.55,2113.68,2093.55,2113.68,3000],["2014-10-03",2113.68,2113.68,2113.68,2113.68,200],["2014-10-06",2133.81,2133.81,2113.68,2113.68,5700],["2014-10-07",2113.68,2113.68,2113.68,2113.68,3200],["2014-10-08",2113.68,2113.68,2113.68,2113.68,0],["2014-10-09",2113.68,2254.59,2113.68,2254.59,5400],["2014-10-10",2254.59,2274.72,2254.59,2274.72,7300],["2014-10-13",2294.85,2335.11,2053.29,2053.29,9300],["2014-10-14",2254.59,2254.59,2254.59,2254.59,4000],["2014-10-15",2395.5,2455.89,2375.37,2455.89,15600],["2014-10-16",2455.89,2455.89,2455.89,2455.89,0],["2014-10-17",2455.89,2455.89,2455.89,2455.89,0],["2014-10-20",2455.89,2455.89,2455.89,2455.89,0],["2014-10-21",2455.89,2455.89,2455.89,2455.89,0],["2014-10-22",2455.89,2455.89,2455.89,2455.89,0],["2014-10-23",2556.54,2556.54,2556.54,2556.54,200],["2014-10-24",2556.54,2556.54,2556.54,2556.54,0],["2014-10-27",2556.54,2556.54,2556.54,2556.54,0],["2014-10-28",2516.28,2516.28,2516.28,2516.28,300],["2014-10-29",2516.28,2516.28,2516.28,2516.28,0],["2014-10-30",2516.28,2516.28,2516.28,2516.28,0],["2014-10-31",2516.28,2516.28,2516.28,2516.28,0],["2014-11-03",2516.28,2516.28,2516.28,2516.28,100],["2014-11-04",2516.28,2516.28,2516.28,2516.28,0],["2014-11-05",2516.28,2516.28,2516.28,2516.28,0],["2014-11-06",2516.28,2516.28,2516.28,2516.28,0],["2014-11-07",2516.28,2516.28,2516.28,2516.28,0],["2014-11-10",2516.28,2516.28,2516.28,2516.28,0],["2014-11-11",2516.28,2516.28,2516.28,2516.28,0],["2014-11-12",2516.28,2516.28,2516.28,2516.28,0],["2014-11-13",2516.28,2516.28,2516.28,2516.28,0],["2014-11-14",2516.28,2516.28,2516.28,2516.28,0],["2014-11-17",2516.28,2516.28,2516.28,2516.28,0],["2014-11-18",2516.28,2516.28,2516.28,2516.28,0],["2014-11-19",2274.72,2274.72,2274.72,2274.72,1300],["2014-11-20",2254.59,2274.72,2254.59,2274.72,13000],["2014-11-21",2274.72,2274.72,2274.72,2274.72,0],["2014-11-24",2254.59,2254.59,2254.59,2254.59,2000],["2014-11-25",2254.59,2254.59,2254.59,2254.59,2000],["2014-11-26",2254.59,2254.59,2254.59,2254.59,2800],["2014-11-27",2254.59,2254.59,2254.59,2254.59,2500],["2014-11-28",2254.59,2254.59,2254.59,2254.59,0],["2014-12-01",2395.5,2395.5,2395.5,2395.5,900],["2014-12-02",2415.63,2415.63,2415.63,2415.63,17900],["2014-12-03",2415.63,2415.63,2415.63,2415.63,0],["2014-12-04",2415.63,2415.63,2274.72,2274.72,200],["2014-12-05",2455.89,2455.89,2314.98,2314.98,200],["2014-12-08",2314.98,2314.98,2314.98,2314.98,0],["2014-12-09",2314.98,2314.98,2314.98,2314.98,0],["2014-12-10",2314.98,2314.98,2314.98,2314.98,0],["2014-12-11",2314.98,2314.98,2314.98,2314.98,5100],["2014-12-12",2314.98,2314.98,2314.98,2314.98,0],["2014-12-15",2314.98,2314.98,2314.98,2314.98,300],["2014-12-16",2516.28,2516.28,2516.28,2516.28,100],["2014-12-17",2757.85,2757.85,2757.85,2757.85,200],["2014-12-18",2757.85,2757.85,2757.85,2757.85,0],["2014-12-19",2757.85,2757.85,2757.85,2757.85,100],["2014-12-22",2757.85,2757.85,2757.85,2757.85,0],["2014-12-23",2496.15,2496.15,2496.15,2496.15,100],["2014-12-24",2254.59,2254.59,2254.59,2254.59,100],["2014-12-25",2476.02,2476.02,2476.02,2476.02,100],["2014-12-26",2677.32,2677.32,2677.32,2677.32,100],["2014-12-29",2677.32,2677.32,2677.32,2677.32,0],["2014-12-30",2677.32,2677.32,2677.32,2677.32,0],["2014-12-31",2677.32,2677.32,2677.32,2677.32,0],["2015-01-05",2677.32,2677.32,2677.32,2677.32,0],["2015-01-06",2757.85,2757.85,2757.85,2757.85,100],["2015-01-07",2757.85,2757.85,2757.85,2757.85,0],["2015-01-08",2757.85,2757.85,2757.85,2757.85,0],["2015-01-09",2757.85,2757.85,2757.85,2757.85,0],["2015-01-12",2757.85,2757.85,2757.85,2757.85,0],["2015-01-13",2757.85,2757.85,2757.85,2757.85,3000],["2015-01-14",2757.85,2757.85,2757.85,2757.85,0],["2015-01-15",2496.15,2757.85,2496.15,2757.85,200],["2015-01-16",2757.85,2757.85,2757.85,2757.85,0],["2015-01-19",2516.28,2516.28,2516.28,2516.28,100],["2015-01-20",2717.58,2717.58,2717.58,2717.58,200],["2015-01-21",2717.58,2717.58,2677.32,2677.32,3500],["2015-01-22",2677.32,2677.32,2677.32,2677.32,0],["2015-01-23",2677.32,2677.32,2677.32,2677.32,0],["2015-01-26",2677.32,2677.32,2677.32,2677.32,0],["2015-01-27",2918.89,2918.89,2918.89,2918.89,100],["2015-01-28",2918.89,2918.89,2918.89,2918.89,0],["2015-01-29",2918.89,2918.89,2918.89,2918.89,0],["2015-01-30",2918.89,2918.89,2918.89,2918.89,0],["2015-02-02",2918.89,2918.89,2918.89,2918.89,0],["2015-02-03",2918.89,2918.89,2918.89,2918.89,0],["2015-02-04",2918.89,2918.89,2918.89,2918.89,0],["2015-02-05",2918.89,2918.89,2918.89,2918.89,0],["2015-02-06",2637.06,2637.06,2637.06,2637.06,100],["2015-02-09",2637.06,2637.06,2637.06,2637.06,0],["2015-02-10",2637.06,2637.06,2637.06,2637.06,0],["2015-02-11",2637.06,2637.06,2637.06,2637.06,0],["2015-02-12",2858.5,2858.5,2858.5,2858.5,100],["2015-02-13",2858.5,2858.5,2858.5,2858.5,0],["2015-02-24",2858.5,2858.5,2858.5,2858.5,0],["2015-02-25",2858.5,2858.5,2858.5,2858.5,0],["2015-02-26",2576.67,3120.19,2576.67,3120.19,400],["2015-02-27",3120.19,3120.19,3120.19,3120.19,0],["2015-03-02",3120.19,3120.19,3120.19,3120.19,0],["2015-03-03",2838.37,2838.37,2818.24,2818.24,200],["2015-03-04",2536.41,2536.41,2536.41,2536.41,100],["2015-03-05",2294.85,2294.85,2294.85,2294.85,9000],["2015-03-06",2314.98,2314.98,2274.72,2314.98,9700],["2015-03-09",2314.98,2314.98,2314.98,2314.98,2500],["2015-03-10",2355.24,2355.24,2355.24,2355.24,1000],["2015-03-11",2415.63,2415.63,2415.63,2415.63,900],["2015-03-12",2415.63,2415.63,2415.63,2415.63,0],["2015-03-13",2355.24,2355.24,2355.24,2355.24,800],["2015-03-16",2355.24,2355.24,2355.24,2355.24,0],["2015-03-17",2415.63,2415.63,2415.63,2415.63,400],["2015-03-18",2395.5,2395.5,2395.5,2395.5,300],["2015-03-19",2395.5,2455.89,2375.37,2455.89,2000],["2015-03-20",2415.63,2415.63,2415.63,2415.63,200],["2015-03-23",2415.63,2415.63,2415.63,2415.63,0],["2015-03-24",2547.39,2547.39,2547.39,2547.39,7400],["2015-03-25",2547.39,2547.39,2547.39,2547.39,0],["2015-03-26",2547.39,2547.39,2547.39,2547.39,0],["2015-03-27",2547.39,2547.39,2547.39,2547.39,0],["2015-03-30",2305.83,2415.63,2305.83,2415.63,300],["2015-03-31",2415.63,2415.63,2415.63,2415.63,0],["2015-04-01",2415.63,2415.63,2415.63,2415.63,0],["2015-04-02",2305.83,2305.83,2305.83,2305.83,300],["2015-04-03",2305.83,2305.83,2305.83,2305.83,200],["2015-04-06",2305.83,2305.83,2305.83,2305.83,0],["2015-04-07",2459.55,2459.55,2459.55,2459.55,100],["2015-04-08",2459.55,2459.55,2459.55,2459.55,0],["2015-04-09",2459.55,2459.55,2459.55,2459.55,0],["2015-04-10",2415.63,2415.63,2415.63,2415.63,300],["2015-04-13",2415.63,2415.63,2415.63,2415.63,0],["2015-04-14",2415.63,2415.63,2415.63,2415.63,0],["2015-04-15",2415.63,2415.63,2415.63,2415.63,900],["2015-04-16",2481.51,2481.51,2481.51,2481.51,1000],["2015-04-17",2481.51,2481.51,2481.51,2481.51,0],["2015-04-20",2525.43,2525.43,2525.43,2525.43,1000],["2015-04-21",2481.51,2481.51,2481.51,2481.51,100],["2015-04-22",2481.51,2481.51,2481.51,2481.51,0],["2015-04-23",2481.51,2481.51,2481.51,2481.51,0],["2015-04-24",2481.51,2481.51,2481.51,2481.51,0],["2015-04-27",2481.51,2481.51,2481.51,2481.51,0],["2015-05-04",2635.23,2635.23,2635.23,2635.23,100],["2015-05-05",2635.23,2635.23,2635.23,2635.23,0],["2015-05-06",2635.23,2635.23,2635.23,2635.23,0],["2015-05-07",2635.23,2635.23,2635.23,2635.23,0],["2015-05-08",2635.23,2635.23,2635.23,2635.23,0],["2015-05-11",2635.23,2635.23,2635.23,2635.23,0],["2015-05-12",2635.23,2635.23,2393.67,2393.67,3000],["2015-05-13",2196.03,2196.03,2174.07,2174.07,2800],["2015-05-14",2020.35,2042.31,2020.35,2042.31,3600],["2015-05-15",2239.95,2239.95,2239.95,2239.95,100],["2015-05-18",2459.55,2459.55,2020.35,2415.63,3000],["2015-05-19",2635.23,2635.23,2635.23,2635.23,100],["2015-05-20",2371.71,2635.23,2371.71,2635.23,6900],["2015-05-21",2371.71,2832.88,2371.71,2832.88,600],["2015-05-22",2832.88,2832.88,2832.88,2832.88,0],["2015-05-25",2832.88,2832.88,2832.88,2832.88,0],["2015-05-26",2832.88,2832.88,2832.88,2832.88,0],["2015-05-27",2832.88,2832.88,2832.88,2832.88,0],["2015-05-28",2832.88,2832.88,2832.88,2832.88,0],["2015-05-29",2832.88,2832.88,2832.88,2832.88,0],["2015-06-01",2832.88,2832.88,2832.88,2832.88,0],["2015-06-02",2832.88,2832.88,2832.88,2832.88,0],["2015-06-03",2832.88,2832.88,2832.88,2832.88,0],["2015-06-04",2832.88,2832.88,2832.88,2832.88,0],["2015-06-05",2569.35,2569.35,2569.35,2569.35,100],["2015-06-08",2569.35,2569.35,2569.35,2569.35,0],["2015-06-09",2569.35,2569.35,2569.35,2569.35,0],["2015-06-10",2569.35,2569.35,2569.35,2569.35,0],["2015-06-11",2569.35,2569.35,2569.35,2569.35,0],["2015-06-12",2569.35,2569.35,2569.35,2569.35,0],["2015-06-15",2327.79,2327.79,2327.79,2327.79,1400],["2015-06-16",2327.79,2327.79,2327.79,2327.79,0],["2015-06-17",2327.79,2327.79,2327.79,2327.79,0],["2015-06-18",2327.79,2327.79,2327.79,2327.79,0],["2015-06-19",2327.79,2327.79,2327.79,2327.79,0],["2015-06-22",2327.79,2327.79,2327.79,2327.79,0],["2015-06-23",2415.63,2415.63,2415.63,2415.63,100],["2015-06-24",2174.07,2635.23,2174.07,2635.23,200],["2015-06-25",2371.71,2723.07,2371.71,2723.07,200],["2015-06-26",2459.55,2459.55,2459.55,2459.55,100],["2015-06-29",2459.55,2459.55,2459.55,2459.55,0],["2015-06-30",2459.55,2459.55,2459.55,2459.55,0],["2015-07-01",2327.79,2327.79,2327.79,2327.79,100],["2015-07-02",2525.43,2525.43,2525.43,2525.43,500],["2015-07-03",2525.43,2525.43,2525.43,2525.43,0],["2015-07-06",2327.79,2327.79,2327.79,2327.79,3900],["2015-07-07",2327.79,2327.79,2327.79,2327.79,0],["2015-07-08",2327.79,2327.79,2327.79,2327.79,0],["2015-07-09",2327.79,2327.79,2327.79,2327.79,0],["2015-07-10",2327.79,2327.79,2327.79,2327.79,0],["2015-07-13",2327.79,2327.79,2327.79,2327.79,0],["2015-07-14",2327.79,2327.79,2327.79,2327.79,0],["2015-07-15",2327.79,2327.79,2327.79,2327.79,0],["2015-07-16",2327.79,2327.79,2327.79,2327.79,0],["2015-07-17",2327.79,2327.79,2327.79,2327.79,0],["2015-07-20",2327.79,2327.79,2327.79,2327.79,0],["2015-07-21",2327.79,2327.79,2327.79,2327.79,0],["2015-07-22",2327.79,2327.79,2327.79,2327.79,0],["2015-07-23",2371.71,2371.71,2371.71,2371.71,100],["2015-07-24",2371.71,2371.71,2371.71,2371.71,0],["2015-07-27",2305.83,2305.83,2305.83,2305.83,12700],["2015-07-28",2305.83,2305.83,2305.83,2305.83,0],["2015-07-29",2305.83,2305.83,2305.83,2305.83,0],["2015-07-30",2305.83,2305.83,2305.83,2305.83,0],["2015-07-31",2305.83,2305.83,2305.83,2305.83,0],["2015-08-03",2305.83,2305.83,2305.83,2305.83,0],["2015-08-04",2305.83,2305.83,2305.83,2305.83,0],["2015-08-05",2283.87,2525.43,2283.87,2525.43,3900],["2015-08-06",2613.27,2613.27,2613.27,2613.27,100],["2015-08-07",2613.27,2613.27,2613.27,2613.27,0],["2015-08-10",2613.27,2613.27,2613.27,2613.27,0],["2015-08-11",2613.27,2613.27,2613.27,2613.27,0],["2015-08-12",2613.27,2613.27,2613.27,2613.27,0],["2015-08-13",2613.27,2613.27,2613.27,2613.27,0],["2015-08-14",2613.27,2613.27,2613.27,2613.27,0],["2015-08-17",2371.71,2525.43,2371.71,2525.43,200],["2015-08-18",2525.43,2525.43,2525.43,2525.43,0],["2015-08-19",2525.43,2525.43,2525.43,2525.43,0],["2015-08-20",2283.87,2701.11,2283.87,2701.11,200],["2015-08-21",2701.11,2701.11,2701.11,2701.11,0],["2015-08-24",2437.59,2437.59,2437.59,2437.59,100],["2015-08-25",2371.71,2371.71,2261.91,2261.91,200],["2015-08-26",2261.91,2261.91,2261.91,2261.91,0],["2015-08-27",2261.91,2261.91,2261.91,2261.91,0],["2015-08-28",2261.91,2261.91,2261.91,2261.91,0],["2015-08-31",2261.91,2261.91,2261.91,2261.91,0],["2015-09-01",2261.91,2261.91,2261.91,2261.91,0],["2015-09-03",2393.67,2393.67,2393.67,2393.67,100],["2015-09-04",2393.67,2393.67,2393.67,2393.67,0],["2015-09-07",2503.47,2503.47,2503.47,2503.47,100],["2015-09-08",2503.47,2503.47,2503.47,2503.47,0],["2015-09-09",2503.47,2503.47,2503.47,2503.47,0],["2015-09-10",2503.47,2503.47,2503.47,2503.47,0],["2015-09-11",2503.47,2503.47,2503.47,2503.47,0],["2015-09-14",2503.47,2503.47,2503.47,2503.47,0],["2015-09-15",2261.91,2481.51,2261.91,2481.51,200],["2015-09-16",2481.51,2481.51,2481.51,2481.51,0],["2015-09-17",2481.51,2481.51,2481.51,2481.51,0],["2015-09-18",2481.51,2481.51,2481.51,2481.51,0],["2015-09-21",2481.51,2481.51,2481.51,2481.51,0],["2015-09-22",2481.51,2481.51,2481.51,2481.51,0],["2015-09-23",2481.51,2481.51,2481.51,2481.51,0],["2015-09-24",2481.51,2481.51,2481.51,2481.51,0],["2015-09-25",2283.87,2459.55,2261.91,2459.55,600],["2015-09-28",2261.91,2261.91,2261.91,2261.91,100],["2015-09-29",2437.59,2437.59,2437.59,2437.59,100],["2015-09-30",2437.59,2437.59,2437.59,2437.59,0],["2015-10-01",2437.59,2437.59,2437.59,2437.59,0],["2015-10-02",2437.59,2437.59,2437.59,2437.59,200],["2015-10-05",2437.59,2437.59,2437.59,2437.59,0],["2015-10-06",2283.87,2437.59,2283.87,2437.59,1000],["2015-10-07",2437.59,2437.59,2437.59,2437.59,0],["2015-10-08",2437.59,2437.59,2437.59,2437.59,0],["2015-10-09",2437.59,2437.59,2437.59,2437.59,0],["2015-10-12",2437.59,2437.59,2437.59,2437.59,0],["2015-10-13",2437.59,2437.59,2437.59,2437.59,0],["2015-10-14",2437.59,2437.59,2437.59,2437.59,0],["2015-10-15",2437.59,2437.59,2437.59,2437.59,0],["2015-10-16",2437.59,2437.59,2437.59,2437.59,0],["2015-10-19",2437.59,2437.59,2437.59,2437.59,0],["2015-10-20",2437.59,2437.59,2437.59,2437.59,0],["2015-10-21",2437.59,2437.59,2437.59,2437.59,0],["2015-10-22",2283.87,2393.67,2283.87,2393.67,200],["2015-10-23",2393.67,2393.67,2393.67,2393.67,0],["2015-10-26",2283.87,2283.87,2283.87,2283.87,100],["2015-10-27",2283.87,2283.87,2283.87,2283.87,0],["2015-10-28",2283.87,2283.87,2283.87,2283.87,0],["2015-10-29",2305.83,2305.83,2305.83,2305.83,100],["2015-10-30",2525.43,2525.43,2525.43,2525.43,200],["2015-11-02",2525.43,2525.43,2525.43,2525.43,0],["2015-11-03",2283.87,2283.87,2283.87,2283.87,1600],["2015-11-04",2503.47,2503.47,2459.55,2459.55,1100],["2015-11-05",2635.23,2635.23,2635.23,2635.23,100],["2015-11-06",2371.71,2481.51,2371.71,2481.51,500],["2015-11-09",2481.51,2481.51,2481.51,2481.51,0],["2015-11-10",2481.51,2481.51,2481.51,2481.51,0],["2015-11-11",2481.51,2481.51,2481.51,2481.51,0],["2015-11-12",2481.51,2481.51,2481.51,2481.51,0],["2015-11-13",2305.83,2305.83,2305.83,2305.83,100],["2015-11-16",2305.83,2305.83,2305.83,2305.83,0],["2015-11-17",2283.87,2283.87,2283.87,2283.87,300],["2015-11-18",2283.87,2283.87,2283.87,2283.87,0],["2015-11-19",2130.15,2130.15,2130.15,2130.15,100],["2015-11-20",2108.19,2108.19,2108.19,2108.19,100],["2015-11-23",2108.19,2305.83,2108.19,2305.83,200],["2015-11-24",2305.83,2305.83,2305.83,2305.83,0],["2015-11-25",2503.47,2503.47,2503.47,2503.47,200],["2015-11-26",2305.83,2459.55,2305.83,2459.55,1100],["2015-11-27",2459.55,2459.55,2459.55,2459.55,0],["2015-11-30",2459.55,2459.55,2459.55,2459.55,0],["2015-12-01",2459.55,2459.55,2459.55,2459.55,0],["2015-12-02",2459.55,2459.55,2459.55,2459.55,0],["2015-12-03",2459.55,2459.55,2459.55,2459.55,0],["2015-12-04",2635.23,2635.23,2635.23,2635.23,100],["2015-12-07",2745.04,2745.04,2745.04,2745.04,100],["2015-12-08",2503.47,2503.47,2481.51,2481.51,500],["2015-12-09",2481.51,2481.51,2481.51,2481.51,0],["2015-12-10",2481.51,2481.51,2481.51,2481.51,0],["2015-12-11",2481.51,2481.51,2481.51,2481.51,0],["2015-12-14",2481.51,2481.51,2481.51,2481.51,0],["2015-12-15",2481.51,2481.51,2481.51,2481.51,0],["2015-12-16",2481.51,2481.51,2481.51,2481.51,0],["2015-12-17",2481.51,2481.51,2481.51,2481.51,0],["2015-12-18",2481.51,2481.51,2481.51,2481.51,0],["2015-12-21",2481.51,2481.51,2481.51,2481.51,0],["2015-12-22",2481.51,2481.51,2481.51,2481.51,0],["2015-12-23",2481.51,2481.51,2481.51,2481.51,0],["2015-12-24",2481.51,2481.51,2481.51,2481.51,0],["2015-12-25",2481.51,2481.51,2481.51,2481.51,0],["2015-12-28",2613.27,2613.27,2613.27,2613.27,100],["2015-12-29",2613.27,2613.27,2613.27,2613.27,0],["2015-12-30",2613.27,2613.27,2613.27,2613.27,0],["2015-12-31",2613.27,2613.27,2613.27,2613.27,0],["2016-01-04",2613.27,2613.27,2613.27,2613.27,0],["2016-01-05",2613.27,2613.27,2613.27,2613.27,0],["2016-01-06",2613.27,2613.27,2613.27,2613.27,0],["2016-01-07",2371.71,2613.27,2371.71,2613.27,300],["2016-01-08",2371.71,2613.27,2371.71,2613.27,300],["2016-01-11",2371.71,2569.35,2371.71,2569.35,200],["2016-01-12",2569.35,2569.35,2569.35,2569.35,0],["2016-01-13",2327.79,2547.39,2327.79,2547.39,200],["2016-01-14",2547.39,2547.39,2547.39,2547.39,0],["2016-01-15",2305.83,2547.39,2305.83,2547.39,200],["2016-01-18",2547.39,2547.39,2547.39,2547.39,0],["2016-01-19",2547.39,2547.39,2547.39,2547.39,0],["2016-01-20",2547.39,2547.39,2547.39,2547.39,0],["2016-01-21",2547.39,2547.39,2547.39,2547.39,0],["2016-01-22",2547.39,2547.39,2547.39,2547.39,0],["2016-01-25",2547.39,2547.39,2547.39,2547.39,0],["2016-01-26",2547.39,2547.39,2547.39,2547.39,0],["2016-01-27",2547.39,2547.39,2547.39,2547.39,0],["2016-01-28",2547.39,2547.39,2547.39,2547.39,0],["2016-01-29",2547.39,2547.39,2547.39,2547.39,0],["2016-02-01",2503.47,2503.47,2503.47,2503.47,100],["2016-02-02",2547.39,2547.39,2547.39,2547.39,100],["2016-02-03",2547.39,2547.39,2547.39,2547.39,0],["2016-02-04",2547.39,2547.39,2547.39,2547.39,0],["2016-02-05",2547.39,2547.39,2547.39,2547.39,0],["2016-02-15",2547.39,2547.39,2547.39,2547.39,0],["2016-02-16",2415.63,2415.63,2415.63,2415.63,500],["2016-02-17",2415.63,2415.63,2415.63,2415.63,0],["2016-02-18",2525.43,2525.43,2525.43,2525.43,100],["2016-02-19",2569.35,2569.35,2569.35,2569.35,100],["2016-02-22",2569.35,2569.35,2569.35,2569.35,0],["2016-02-23",2327.79,2503.47,2327.79,2503.47,200],["2016-02-24",2503.47,2503.47,2503.47,2503.47,0],["2016-02-25",2503.47,2503.47,2503.47,2503.47,0],["2016-02-26",2415.63,2415.63,2415.63,2415.63,200],["2016-02-29",2415.63,2415.63,2415.63,2415.63,0],["2016-03-01",2525.43,2525.43,2525.43,2525.43,100],["2016-03-02",2525.43,2525.43,2525.43,2525.43,0],["2016-03-03",2525.43,2525.43,2525.43,2525.43,0],["2016-03-04",2525.43,2525.43,2525.43,2525.43,0],["2016-03-07",2525.43,2525.43,2525.43,2525.43,0],["2016-03-08",2525.43,2525.43,2525.43,2525.43,0],["2016-03-09",2327.79,2503.47,2327.79,2503.47,6100],["2016-03-10",2503.47,2503.47,2503.47,2503.47,0],["2016-03-11",2415.63,2503.47,2415.63,2503.47,200],["2016-03-14",2415.63,2503.47,2415.63,2503.47,600],["2016-03-15",2503.47,2503.47,2503.47,2503.47,0],["2016-03-16",2503.47,2503.47,2503.47,2503.47,0],["2016-03-17",2503.47,2503.47,2503.47,2503.47,0],["2016-03-18",2503.47,2503.47,2503.47,2503.47,0],["2016-03-21",2503.47,2503.47,2503.47,2503.47,0],["2016-03-22",2503.47,2503.47,2503.47,2503.47,0],["2016-03-23",2503.47,2503.47,2503.47,2503.47,0],["2016-03-24",2503.47,2503.47,2503.47,2503.47,0],["2016-03-25",2503.47,2503.47,2503.47,2503.47,0],["2016-03-28",2503.47,2503.47,2503.47,2503.47,0],["2016-03-29",2503.47,2503.47,2503.47,2503.47,0],["2016-03-30",2503.47,2503.47,2503.47,2503.47,0],["2016-03-31",2503.47,2503.47,2503.47,2503.47,0],["2016-04-01",2503.47,2503.47,2503.47,2503.47,0],["2016-04-04",2503.47,2503.47,2503.47,2503.47,0],["2016-04-05",2503.47,2503.47,2503.47,2503.47,0],["2016-04-06",2481.51,2481.51,2481.51,2481.51,100],["2016-04-07",2481.51,2481.51,2481.51,2481.51,0],["2016-04-08",2481.51,2481.51,2481.51,2481.51,0],["2016-04-11",2481.51,2481.51,2481.51,2481.51,0],["2016-04-12",2481.51,2481.51,2481.51,2481.51,0],["2016-04-13",2481.51,2481.51,2481.51,2481.51,0],["2016-04-14",2481.51,2481.51,2481.51,2481.51,0],["2016-04-15",2547.39,2547.39,2547.39,2547.39,100],["2016-04-19",2547.39,2547.39,2547.39,2547.39,0],["2016-04-20",2547.39,2547.39,2547.39,2547.39,0],["2016-04-21",2547.39,2547.39,2547.39,2547.39,0],["2016-04-22",2547.39,2547.39,2547.39,2547.39,0],["2016-04-25",2547.39,2547.39,2547.39,2547.39,0],["2016-04-26",2547.39,2547.39,2547.39,2547.39,0],["2016-04-27",2547.39,2547.39,2547.39,2547.39,0],["2016-04-28",2547.39,2547.39,2547.39,2547.39,0],["2016-04-29",2547.39,2547.39,2547.39,2547.39,0],["2016-05-04",2547.39,2547.39,2547.39,2547.39,0],["2016-05-05",2547.39,2547.39,2547.39,2547.39,0],["2016-05-06",2547.39,2547.39,2547.39,2547.39,0],["2016-05-09",2547.39,2547.39,2547.39,2547.39,0],["2016-05-10",2305.83,2415.63,2305.83,2415.63,200],["2016-05-11",2415.63,2415.63,2415.63,2415.63,0],["2016-05-12",2415.63,2415.63,2415.63,2415.63,0],["2016-05-13",2415.63,2415.63,2415.63,2415.63,0],["2016-05-16",2393.67,2393.67,2393.67,2393.67,100],["2016-05-17",2547.39,2547.39,2547.39,2547.39,100],["2016-05-18",2547.39,2547.39,2547.39,2547.39,0],["2016-05-19",2415.63,2415.63,2415.63,2415.63,200],["2016-05-20",2613.27,2613.27,2415.63,2415.63,200],["2016-05-23",2415.63,2415.63,2415.63,2415.63,0],["2016-05-24",2613.27,2613.27,2613.27,2613.27,100],["2016-05-25",2371.71,2371.71,2371.71,2371.71,700],["2016-05-26",2196.03,2305.83,2196.03,2305.83,2400],["2016-05-27",2305.83,2305.83,2305.83,2305.83,800],["2016-05-30",2437.59,2437.59,2437.59,2437.59,100],["2016-05-31",2437.59,2437.59,2437.59,2437.59,0],["2016-06-01",2437.59,2437.59,2437.59,2437.59,0],["2016-06-02",2437.59,2437.59,2437.59,2437.59,0],["2016-06-03",2239.95,2415.63,2239.95,2415.63,1100],["2016-06-06",2415.63,2415.63,2415.63,2415.63,0],["2016-06-07",2415.63,2415.63,2415.63,2415.63,0],["2016-06-08",2261.91,2261.91,2261.91,2261.91,200],["2016-06-09",2239.95,2393.67,2239.95,2393.67,400],["2016-06-10",2393.67,2393.67,2393.67,2393.67,0],["2016-06-13",2371.71,2371.71,2371.71,2371.71,100],["2016-06-14",2415.63,2415.63,2415.63,2415.63,100],["2016-06-15",2415.63,2415.63,2415.63,2415.63,0],["2016-06-16",2415.63,2415.63,2415.63,2415.63,0],["2016-06-17",2415.63,2415.63,2415.63,2415.63,0],["2016-06-20",2415.63,2415.63,2415.63,2415.63,100],["2016-06-21",2415.63,2415.63,2415.63,2415.63,300],["2016-06-22",2415.63,2415.63,2415.63,2415.63,100],["2016-06-23",2633.04,2633.04,2633.04,2633.04,100],["2016-06-24",2633.04,2633.04,2415.63,2415.63,300],["2016-06-27",2415.63,2415.63,2415.63,2415.63,0],["2016-06-28",2415.63,2415.63,2415.63,2415.63,0],["2016-06-29",2608.88,2608.88,2608.88,2608.88,100],["2016-06-30",2608.88,2608.88,2608.88,2608.88,0],["2016-07-01",2608.88,2608.88,2608.88,2608.88,0],["2016-07-04",2367.32,2512.26,2367.32,2512.26,300],["2016-07-05",2415.63,2415.63,2415.63,2415.63,1000],["2016-07-06",2536.41,2536.41,2536.41,2536.41,100],["2016-07-07",2536.41,2536.41,2536.41,2536.41,0],["2016-07-08",2536.41,2536.41,2536.41,2536.41,0],["2016-07-11",2536.41,2536.41,2536.41,2536.41,0],["2016-07-12",2415.63,2415.63,2415.63,2415.63,100],["2016-07-13",2415.63,2415.63,2415.63,2415.63,0],["2016-07-14",2415.63,2415.63,2415.63,2415.63,0],["2016-07-15",2415.63,2415.63,2415.63,2415.63,0],["2016-07-18",2415.63,2415.63,2415.63,2415.63,0],["2016-07-19",2415.63,2415.63,2415.63,2415.63,0],["2016-07-20",2174.07,2367.32,2174.07,2367.32,300],["2016-07-21",2367.32,2367.32,2367.32,2367.32,0],["2016-07-22",2367.32,2367.32,2367.32,2367.32,0],["2016-07-25",2367.32,2367.32,2367.32,2367.32,0],["2016-07-26",2246.54,2415.63,2246.54,2415.63,300],["2016-07-27",2415.63,2415.63,2415.63,2415.63,0],["2016-07-28",2246.54,2246.54,2246.54,2246.54,4000],["2016-07-29",2270.69,2270.69,2246.54,2246.54,7000],["2016-08-01",2246.54,2270.69,2246.54,2246.54,14300],["2016-08-02",2246.54,2415.63,2222.38,2415.63,6400],["2016-08-03",2270.69,2270.69,2270.69,2270.69,200],["2016-08-04",2246.54,2415.63,2246.54,2415.63,500],["2016-08-05",2246.54,2415.63,2246.54,2415.63,2000],["2016-08-08",2488.1,2657.19,2488.1,2657.19,1200],["2016-08-09",2657.19,2657.19,2657.19,2657.19,0],["2016-08-10",2633.04,2633.04,2633.04,2633.04,200],["2016-08-11",2657.19,2657.19,2657.19,2657.19,200],["2016-08-12",2633.04,2633.04,2633.04,2633.04,100],["2016-08-15",2633.04,2633.04,2633.04,2633.04,0],["2016-08-16",2633.04,2633.04,2633.04,2633.04,0],["2016-08-17",2633.04,2633.04,2633.04,2633.04,0],["2016-08-18",2633.04,2633.04,2633.04,2633.04,0],["2016-08-19",2415.63,2536.41,2415.63,2536.41,1300],["2016-08-22",2608.88,2777.98,2415.63,2729.66,1500],["2016-08-23",2729.66,2729.66,2729.66,2729.66,0],["2016-08-24",2729.66,2729.66,2729.66,2729.66,0],["2016-08-25",2463.94,2705.51,2463.94,2705.51,600],["2016-08-26",2705.51,2705.51,2705.51,2705.51,0],["2016-08-29",2705.51,2705.51,2705.51,2705.51,0],["2016-08-30",2947.07,2947.07,2463.94,2463.94,800],["2016-08-31",2681.35,2705.51,2681.35,2705.51,500],["2016-09-01",2439.79,2753.82,2439.79,2753.82,1500],["2016-09-05",2753.82,2753.82,2753.82,2753.82,0],["2016-09-06",2753.82,2753.82,2753.82,2753.82,0],["2016-09-07",2850.44,2850.44,2850.44,2850.44,100],["2016-09-08",2850.44,2850.44,2850.44,2850.44,0],["2016-09-09",2850.44,2850.44,2850.44,2850.44,0],["2016-09-12",2584.72,2898.76,2584.72,2898.76,300],["2016-09-13",2898.76,2898.76,2898.76,2898.76,0],["2016-09-14",2874.6,2874.6,2874.6,2874.6,1000],["2016-09-15",2874.6,2874.6,2874.6,2874.6,0],["2016-09-16",2874.6,2874.6,2874.6,2874.6,0],["2016-09-19",2777.98,2777.98,2777.98,2777.98,900],["2016-09-20",2777.98,2777.98,2753.82,2753.82,1400],["2016-09-21",2753.82,2753.82,2753.82,2753.82,0],["2016-09-22",2753.82,2753.82,2753.82,2753.82,2100],["2016-09-23",2753.82,2753.82,2753.82,2753.82,0],["2016-09-26",2753.82,2753.82,2753.82,2753.82,900],["2016-09-27",2753.82,2753.82,2753.82,2753.82,200],["2016-09-28",2753.82,2753.82,2753.82,2753.82,0],["2016-09-29",2753.82,2753.82,2753.82,2753.82,0],["2016-09-30",2753.82,2753.82,2753.82,2753.82,0],["2016-10-03",2753.82,2753.82,2753.82,2753.82,0],["2016-10-04",2753.82,2753.82,2753.82,2753.82,0],["2016-10-05",2753.82,2753.82,2753.82,2753.82,0],["2016-10-06",2753.82,2753.82,2753.82,2753.82,0],["2016-10-07",2753.82,2753.82,2753.82,2753.82,0],["2016-10-10",2753.82,2753.82,2753.82,2753.82,0],["2016-10-11",2753.82,2753.82,2753.82,2753.82,0],["2016-10-12",2753.82,2753.82,2753.82,2753.82,0],["2016-10-13",2753.82,2753.82,2753.82,2753.82,0],["2016-10-14",2753.82,2753.82,2753.82,2753.82,0],["2016-10-17",2753.82,2753.82,2753.82,2753.82,0],["2016-10-18",2753.82,2753.82,2753.82,2753.82,0],["2016-10-19",2753.82,2753.82,2753.82,2753.82,0],["2016-10-20",2753.82,2753.82,2753.82,2753.82,0],["2016-10-21",2753.82,2753.82,2753.82,2753.82,0],["2016-10-24",2753.82,2753.82,2753.82,2753.82,0],["2016-10-25",2753.82,2753.82,2753.82,2753.82,0],["2016-10-26",2753.82,2753.82,2753.82,2753.82,0],["2016-10-27",2753.82,2753.82,2753.82,2753.82,0],["2016-10-28",2898.76,2898.76,2898.76,2898.76,100],["2016-10-31",2608.88,3140.32,2608.88,3140.32,200],["2016-11-01",3140.32,3140.32,3140.32,3140.32,0],["2016-11-02",3140.32,3140.32,3140.32,3140.32,0],["2016-11-03",3140.32,3140.32,3140.32,3140.32,0],["2016-11-04",3092.01,3092.01,2826.29,2826.29,1300],["2016-11-07",2826.29,2826.29,2826.29,2826.29,0],["2016-11-08",2608.88,2753.82,2608.88,2753.82,700],["2016-11-09",2874.6,2874.6,2874.6,2874.6,100],["2016-11-10",2874.6,2874.6,2874.6,2874.6,0],["2016-11-11",2608.88,2898.76,2608.88,2898.76,500],["2016-11-14",2681.35,2753.82,2681.35,2753.82,300],["2016-11-15",2753.82,2753.82,2753.82,2753.82,0],["2016-11-16",2753.82,2753.82,2753.82,2753.82,0],["2016-11-17",2753.82,2753.82,2753.82,2753.82,0],["2016-11-18",2850.44,2850.44,2850.44,2850.44,100],["2016-11-21",2850.44,2850.44,2850.44,2850.44,0],["2016-11-22",2850.44,2850.44,2850.44,2850.44,0],["2016-11-23",2850.44,2850.44,2850.44,2850.44,0],["2016-11-24",2850.44,2850.44,2850.44,2850.44,0],["2016-11-25",2850.44,2850.44,2850.44,2850.44,0],["2016-11-28",2850.44,2850.44,2850.44,2850.44,0],["2016-11-29",2850.44,2850.44,2850.44,2850.44,0],["2016-11-30",2657.19,2657.19,2657.19,2657.19,300],["2016-12-01",2657.19,2657.19,2657.19,2657.19,200],["2016-12-02",2850.44,2850.44,2850.44,2850.44,100],["2016-12-05",2850.44,2850.44,2850.44,2850.44,0],["2016-12-06",2850.44,2850.44,2850.44,2850.44,0],["2016-12-07",2608.88,2705.51,2608.88,2705.51,300],["2016-12-08",2850.44,2850.44,2850.44,2850.44,100],["2016-12-09",2850.44,2850.44,2850.44,2850.44,0],["2016-12-12",2850.44,2850.44,2608.88,2826.29,1100],["2016-12-13",2826.29,2826.29,2826.29,2826.29,0],["2016-12-14",2826.29,2826.29,2826.29,2826.29,0],["2016-12-15",2826.29,2826.29,2826.29,2826.29,0],["2016-12-16",2826.29,2826.29,2826.29,2826.29,0],["2016-12-19",2826.29,2826.29,2826.29,2826.29,0],["2016-12-20",2826.29,2826.29,2826.29,2826.29,0],["2016-12-21",2971.23,2971.23,2971.23,2971.23,100],["2016-12-22",2971.23,2971.23,2971.23,2971.23,0],["2016-12-23",2971.23,2971.23,2971.23,2971.23,0],["2016-12-26",2971.23,2971.23,2971.23,2971.23,0],["2016-12-27",2971.23,2971.23,2971.23,2971.23,0],["2016-12-28",2971.23,2971.23,2971.23,2971.23,0],["2016-12-29",2971.23,2971.23,2971.23,2971.23,0],["2016-12-30",2971.23,2971.23,2971.23,2971.23,0],["2017-01-03",2971.23,2971.23,2971.23,2971.23,0],["2017-01-04",2971.23,2971.23,2971.23,2971.23,0],["2017-01-05",2971.23,2971.23,2971.23,2971.23,0],["2017-01-06",2947.07,3261.1,2705.51,2705.51,3200],["2017-01-09",2947.07,2947.07,2947.07,2947.07,100],["2017-01-10",2947.07,2947.07,2947.07,2947.07,0],["2017-01-11",2947.07,2947.07,2947.07,2947.07,1100],["2017-01-12",2729.66,2947.07,2729.66,2947.07,600],["2017-01-13",2947.07,2947.07,2947.07,2947.07,0],["2017-01-16",2947.07,2947.07,2947.07,2947.07,0],["2017-01-17",3043.69,3043.69,3043.69,3043.69,100],["2017-01-18",2898.76,2898.76,2753.82,2753.82,1300],["2017-01-19",2753.82,2753.82,2753.82,2753.82,0],["2017-01-20",2898.76,2898.76,2898.76,2898.76,100],["2017-01-23",2898.76,2898.76,2898.76,2898.76,5200],["2017-01-24",2874.6,2874.6,2874.6,2874.6,300],["2017-01-25",2947.07,2971.23,2898.76,2898.76,8400],["2017-02-02",2826.29,2826.29,2826.29,2826.29,100],["2017-02-03",2922.91,2922.91,2922.91,2922.91,100],["2017-02-06",2922.91,2922.91,2922.91,2922.91,0],["2017-02-07",2802.13,2898.76,2802.13,2898.76,400],["2017-02-08",2898.76,2898.76,2898.76,2898.76,0],["2017-02-09",2898.76,2898.76,2898.76,2898.76,0],["2017-02-10",2898.76,2898.76,2898.76,2898.76,0],["2017-02-13",2898.76,2898.76,2898.76,2898.76,0],["2017-02-14",2898.76,3164.48,2898.76,3164.48,400],["2017-02-15",2995.38,2995.38,2995.38,2995.38,100],["2017-02-16",2898.76,2898.76,2826.29,2898.76,400],["2017-02-17",2947.07,2971.23,2947.07,2971.23,200],["2017-02-20",2826.29,2947.07,2826.29,2947.07,5100],["2017-02-21",2947.07,2947.07,2947.07,2947.07,0],["2017-02-22",2898.76,2898.76,2729.66,2729.66,600],["2017-02-23",2850.44,2898.76,2850.44,2898.76,200],["2017-02-24",2922.91,3140.32,2922.91,3019.54,700],["2017-02-27",3019.54,3019.54,3019.54,3019.54,0],["2017-02-28",3019.54,3019.54,3019.54,3019.54,0],["2017-03-01",3019.54,3019.54,3019.54,3019.54,0],["2017-03-02",3019.54,3140.32,2898.76,2898.76,1000],["2017-03-03",3019.54,3092.01,3019.54,3092.01,1200],["2017-03-06",2898.76,3019.54,2898.76,3019.54,600],["2017-03-07",3019.54,3019.54,2995.38,2995.38,3500],["2017-03-08",2995.38,2995.38,2995.38,2995.38,0],["2017-03-09",2995.38,2995.38,2995.38,2995.38,0],["2017-03-10",2995.38,2995.38,2995.38,2995.38,0],["2017-03-13",3043.69,3043.69,3043.69,3043.69,100],["2017-03-14",3043.69,3043.69,3043.69,3043.69,0],["2017-03-15",3043.69,3043.69,3043.69,3043.69,0],["2017-03-16",3043.69,3043.69,3043.69,3043.69,0],["2017-03-17",3043.69,3043.69,3043.69,3043.69,0],["2017-03-20",3043.69,3043.69,3043.69,3043.69,0],["2017-03-21",3043.69,3043.69,3043.69,3043.69,0],["2017-03-22",3043.69,3067.85,2922.91,2971.23,400],["2017-03-23",3019.54,3019.54,3019.54,3019.54,200],["2017-03-24",3019.54,3019.54,3019.54,3019.54,0],["2017-03-27",2898.76,2898.76,2898.76,2898.76,100],["2017-03-28",2874.6,2874.6,2874.6,2874.6,300],["2017-03-29",2995.38,2995.38,2995.38,2995.38,100],["2017-03-30",2995.38,2995.38,2995.38,2995.38,0],["2017-03-31",2995.38,2995.38,2995.38,2995.38,0],["2017-04-03",2995.38,2995.38,2995.38,2995.38,0],["2017-04-04",2995.38,2995.38,2995.38,2995.38,0],["2017-04-05",2995.38,2995.38,2995.38,2995.38,0],["2017-04-07",2995.38,2995.38,2995.38,2995.38,0],["2017-04-10",2995.38,2995.38,2995.38,2995.38,0],["2017-04-11",2995.38,2995.38,2995.38,2995.38,0],["2017-04-12",2850.44,2850.44,2850.44,2850.44,200],["2017-04-13",2947.07,2947.07,2826.29,2826.29,200],["2017-04-14",2850.44,2850.44,2802.13,2802.13,300],["2017-04-17",2898.76,2898.76,2898.76,2898.76,100],["2017-04-18",2753.82,2753.82,2753.82,2753.82,300],["2017-04-19",2971.23,2971.23,2777.98,2777.98,400],["2017-04-20",2947.07,2947.07,2947.07,2947.07,100],["2017-04-21",2947.07,2947.07,2947.07,2947.07,0],["2017-04-24",2947.07,2947.07,2947.07,2947.07,0],["2017-04-25",2947.07,2947.07,2947.07,2947.07,0],["2017-04-26",2947.07,2947.07,2947.07,2947.07,0],["2017-04-27",2947.07,2947.07,2947.07,2947.07,0],["2017-04-28",2947.07,2947.07,2947.07,2947.07,0],["2017-05-03",2947.07,2947.07,2947.07,2947.07,0],["2017-05-04",2947.07,2947.07,2947.07,2947.07,0],["2017-05-05",2947.07,2947.07,2947.07,2947.07,0],["2017-05-08",2947.07,2947.07,2947.07,2947.07,0],["2017-05-09",2947.07,2947.07,2947.07,2947.07,0],["2017-05-10",2947.07,2947.07,2947.07,2947.07,0],["2017-05-11",2947.07,2947.07,2947.07,2947.07,0],["2017-05-12",2947.07,2947.07,2947.07,2947.07,0],["2017-05-15",2657.19,2947.07,2657.19,2947.07,200],["2017-05-16",2657.19,2898.76,2657.19,2898.76,200],["2017-05-17",2681.35,2898.76,2681.35,2898.76,200],["2017-05-18",2705.51,2705.51,2705.51,2705.51,100],["2017-05-19",2705.51,2705.51,2705.51,2705.51,0],["2017-05-22",2898.76,2898.76,2898.76,2898.76,100],["2017-05-23",2681.35,2681.35,2681.35,2681.35,100],["2017-05-24",2681.35,2681.35,2681.35,2681.35,0],["2017-05-25",2633.04,2802.13,2633.04,2802.13,200],["2017-05-26",2898.76,2898.76,2898.76,2898.76,100],["2017-05-29",2608.88,2971.23,2608.88,2971.23,300],["2017-05-30",2705.51,2947.07,2705.51,2947.07,200],["2017-05-31",2705.51,2705.51,2705.51,2705.51,100],["2017-06-01",2705.51,2705.51,2705.51,2705.51,0],["2017-06-02",2705.51,2705.51,2705.51,2705.51,0],["2017-06-05",2898.76,2898.76,2898.76,2898.76,100],["2017-06-06",2705.51,2705.51,2705.51,2705.51,100],["2017-06-07",2705.51,2705.51,2705.51,2705.51,0],["2017-06-08",2705.51,2705.51,2705.51,2705.51,0],["2017-06-09",2705.51,2705.51,2705.51,2705.51,0],["2017-06-12",2705.51,2705.51,2705.51,2705.51,0],["2017-06-13",2898.76,2898.76,2802.13,2802.13,200],["2017-06-14",2802.13,2802.13,2802.13,2802.13,0],["2017-06-15",2898.76,2898.76,2898.76,2898.76,100],["2017-06-16",2898.76,2898.76,2898.76,2898.76,0],["2017-06-19",2898.76,2898.76,2898.76,2898.76,0],["2017-06-20",2729.66,3188.63,2729.66,3188.63,200],["2017-06-21",2898.76,2898.76,2898.76,2898.76,400],["2017-06-22",2898.76,2898.76,2898.76,2898.76,100],["2017-06-23",2898.76,2898.76,2898.76,2898.76,0],["2017-06-26",2898.76,2898.76,2898.76,2898.76,0],["2017-06-27",2777.98,2777.98,2753.82,2753.82,2600],["2017-06-28",2705.51,2705.51,2705.51,2705.51,400],["2017-06-29",2705.51,2705.51,2705.51,2705.51,0],["2017-06-30",2898.76,2898.76,2898.76,2898.76,100],["2017-07-03",2705.51,2898.76,2608.88,2898.76,2700],["2017-07-04",2898.76,2898.76,2898.76,2898.76,0],["2017-07-05",2971.23,2971.23,2971.23,2971.23,100],["2017-07-06",2971.23,2971.23,2971.23,2971.23,2100],["2017-07-07",2971.23,2971.23,2971.23,2971.23,0],["2017-07-10",2971.23,2971.23,2971.23,2971.23,0],["2017-07-11",3019.54,3019.54,3019.54,3019.54,100],["2017-07-12",3019.54,3019.54,3019.54,3019.54,0],["2017-07-13",3019.54,3019.54,3019.54,3019.54,0],["2017-07-14",3019.54,3019.54,3019.54,3019.54,0],["2017-07-17",2898.76,2898.76,2898.76,2898.76,500],["2017-07-18",2874.6,2874.6,2874.6,2874.6,300],["2017-07-19",2898.76,3116.16,2898.76,3116.16,600],["2017-07-20",2850.44,3019.54,2850.44,3019.54,2400],["2017-07-21",2898.76,3116.16,2898.76,3116.16,1100],["2017-07-24",2850.44,3116.16,2850.44,3116.16,1500],["2017-07-25",3116.16,3116.16,3116.16,3116.16,0],["2017-07-26",3116.16,3116.16,3116.16,3116.16,0],["2017-07-27",2850.44,2850.44,2826.29,2850.44,2200],["2017-07-28",2850.44,2850.44,2850.44,2850.44,0],["2017-07-31",2850.44,2850.44,2850.44,2850.44,0],["2017-08-01",2850.44,2850.44,2850.44,2850.44,0],["2017-08-02",2898.76,2898.76,2898.76,2898.76,100],["2017-08-03",2898.76,2898.76,2898.76,2898.76,0],["2017-08-04",2922.91,2947.07,2898.76,2947.07,7300],["2017-08-07",2898.76,3043.69,2898.76,3043.69,5500],["2017-08-08",3043.69,3043.69,2995.38,2995.38,700],["2017-08-09",2826.29,2995.38,2826.29,2995.38,500],["2017-08-10",2826.29,2971.23,2777.98,2971.23,1400],["2017-08-11",2826.29,2971.23,2826.29,2971.23,300],["2017-08-14",2971.23,2971.23,2971.23,2971.23,0],["2017-08-15",2898.76,2898.76,2898.76,2898.76,900],["2017-08-16",2898.76,2898.76,2898.76,2898.76,0],["2017-08-17",2898.76,2898.76,2898.76,2898.76,600],["2017-08-18",2898.76,2898.76,2898.76,2898.76,0],["2017-08-21",2802.13,2898.76,2777.98,2898.76,3900],["2017-08-22",2802.13,2898.76,2777.98,2898.76,1100],["2017-08-23",2898.76,2898.76,2898.76,2898.76,0],["2017-08-24",3133.79,3133.79,3003.22,3133.79,900],["2017-08-25",3107.68,3133.79,3107.68,3133.79,2500],["2017-08-28",2820.41,2820.41,2820.41,2820.41,5000],["2017-08-29",2820.41,2820.41,2820.41,2820.41,0],["2017-08-30",2820.41,2820.41,2820.41,2820.41,0],["2017-08-31",2872.64,3081.56,2872.64,2872.64,22900],["2017-09-01",2872.64,2924.87,2872.64,2898.76,26500],["2017-09-05",2898.76,2898.76,2898.76,2898.76,1800],["2017-09-06",2898.76,2898.76,2898.76,2898.76,0],["2017-09-07",2898.76,2898.76,2898.76,2898.76,4900],["2017-09-08",2898.76,2898.76,2898.76,2898.76,0],["2017-09-11",2820.41,2820.41,2742.07,2742.07,4200],["2017-09-12",2742.07,2742.07,2742.07,2742.07,0],["2017-09-13",2742.07,2742.07,2742.07,2742.07,0],["2017-09-14",2768.18,2768.18,2689.84,2689.84,15100],["2017-09-15",2689.84,2689.84,2689.84,2689.84,0],["2017-09-18",2663.72,2663.72,2663.72,2663.72,5200],["2017-09-19",2742.07,2924.87,2742.07,2924.87,12200],["2017-09-20",2924.87,2924.87,2924.87,2924.87,0],["2017-09-21",2898.76,2924.87,2637.61,2715.95,33500],["2017-09-22",2977.1,2977.1,2977.1,2977.1,100],["2017-09-25",2977.1,2977.1,2977.1,2977.1,0],["2017-09-26",2924.87,3133.79,2846.53,3107.68,8300],["2017-09-27",3342.71,3342.71,2924.87,3107.68,2000],["2017-09-28",3316.6,3316.6,2950.99,3107.68,1800],["2017-09-29",3003.22,3055.45,2977.1,3055.45,300],["2017-10-02",3055.45,3055.45,3055.45,3055.45,0],["2017-10-03",2977.1,3316.6,2977.1,3316.6,18200],["2017-10-04",3264.37,3603.86,3264.37,3316.6,3500],["2017-10-05",3316.6,3316.6,3316.6,3316.6,0],["2017-10-06",3081.56,3290.48,3003.22,3290.48,6500],["2017-10-09",3003.22,3238.25,2977.1,3238.25,4400],["2017-10-10",3264.37,3447.17,3003.22,3447.17,18500],["2017-10-11",3107.68,3290.48,3107.68,3290.48,23100],["2017-10-12",3133.79,3133.79,3133.79,3133.79,2000],["2017-10-13",3264.37,3264.37,3264.37,3264.37,100],["2017-10-16",3238.25,3238.25,3238.25,3238.25,23100],["2017-10-17",3290.48,3290.48,3186.02,3186.02,20300],["2017-10-18",3264.37,3264.37,3264.37,3264.37,10000],["2017-10-19",3264.37,3264.37,3264.37,3264.37,27500],["2017-10-20",3264.37,3264.37,3264.37,3264.37,4500],["2017-10-23",3264.37,3264.37,3264.37,3264.37,0],["2017-10-24",3264.37,3264.37,3264.37,3264.37,0],["2017-10-25",3186.02,3290.48,3186.02,3290.48,31700],["2017-10-26",3290.48,3290.48,3290.48,3290.48,10500],["2017-10-27",3290.48,3290.48,3290.48,3290.48,0],["2017-10-30",3290.48,3290.48,3290.48,3290.48,6000],["2017-10-31",3264.37,3290.48,3264.37,3290.48,61700],["2017-11-01",3290.48,3290.48,3290.48,3290.48,8100],["2017-11-02",3290.48,3290.48,3290.48,3290.48,100],["2017-11-03",3264.37,3264.37,3264.37,3264.37,6000],["2017-11-06",3264.37,3264.37,3264.37,3264.37,0],["2017-11-07",3290.48,3290.48,3290.48,3290.48,23700],["2017-11-08",3290.48,3290.48,3290.48,3290.48,19800],["2017-11-09",3290.48,3290.48,3290.48,3290.48,0],["2017-11-10",3290.48,3290.48,3290.48,3290.48,0],["2017-11-13",3264.37,3264.37,3264.37,3264.37,600],["2017-11-14",3264.37,3264.37,3264.37,3264.37,0],["2017-11-15",3264.37,3316.6,3264.37,3316.6,17100],["2017-11-16",3316.6,3316.6,3316.6,3316.6,0],["2017-11-17",3316.6,3316.6,3316.6,3316.6,0],["2017-11-20",3316.6,3316.6,3316.6,3316.6,0],["2017-11-21",3290.48,3316.6,3290.48,3316.6,31100],["2017-11-22",3264.37,3316.6,3264.37,3316.6,9300],["2017-11-23",3316.6,3316.6,3316.6,3316.6,0],["2017-11-24",3133.79,3133.79,3133.79,3133.79,500],["2017-11-27",3316.6,3316.6,3081.56,3081.56,1200],["2017-11-28",3264.37,3316.6,3264.37,3316.6,5100],["2017-11-29",3316.6,3316.6,3316.6,3316.6,0],["2017-11-30",3316.6,3316.6,3316.6,3316.6,0],["2017-12-01",3316.6,3316.6,3316.6,3316.6,0],["2017-12-04",3316.6,3316.6,3316.6,3316.6,1400],["2017-12-05",3316.6,3316.6,3029.33,3029.33,200],["2017-12-06",3316.6,3316.6,3316.6,3316.6,100],["2017-12-07",3603.86,3603.86,3603.86,3603.86,1100],["2017-12-08",3603.86,3603.86,3603.86,3603.86,0],["2017-12-11",3394.94,3577.75,3394.94,3577.75,300],["2017-12-12",3577.75,3577.75,3577.75,3577.75,0],["2017-12-13",3264.37,3264.37,3264.37,3264.37,100],["2017-12-14",3394.94,3394.94,3394.94,3394.94,2100],["2017-12-15",3682.2,3682.2,3394.94,3682.2,400],["2017-12-18",3316.6,3316.6,3316.6,3316.6,100],["2017-12-19",3603.86,3603.86,3290.48,3290.48,200],["2017-12-20",3551.63,3551.63,3551.63,3551.63,300],["2017-12-21",3316.6,3316.6,3316.6,3316.6,200],["2017-12-22",3603.86,3603.86,3603.86,3603.86,200],["2017-12-25",3917.24,3917.24,3917.24,3917.24,100],["2017-12-26",3551.63,3551.63,3551.63,3551.63,100],["2017-12-27",3865.01,3865.01,3865.01,3865.01,100],["2017-12-28",3865.01,3865.01,3865.01,3865.01,0],["2017-12-29",4178.39,4178.39,4178.39,4178.39,1200],["2018-01-02",4178.39,4178.39,4178.39,4178.39,0],["2018-01-03",4178.39,4178.39,4178.39,4178.39,0],["2018-01-04",4047.81,4047.81,4047.81,4047.81,200],["2018-01-05",4047.81,4047.81,4047.81,4047.81,1000],["2018-01-08",4047.81,4047.81,4047.81,4047.81,0],["2018-01-09",4047.81,4047.81,4047.81,4047.81,0],["2018-01-10",4047.81,4047.81,4047.81,4047.81,0],["2018-01-11",3760.55,3760.55,3656.09,3656.09,4500],["2018-01-12",3656.09,3656.09,3656.09,3656.09,0],["2018-01-15",3656.09,3656.09,3656.09,3656.09,0],["2018-01-16",3656.09,3656.09,3656.09,3656.09,0],["2018-01-17",3656.09,3656.09,3290.48,3290.48,14600],["2018-01-18",3290.48,3290.48,3290.48,3290.48,0],["2018-01-19",2977.1,2977.1,2977.1,2977.1,100],["2018-01-22",3264.37,3264.37,3264.37,3264.37,200],["2018-01-23",2950.99,2977.1,2950.99,2977.1,600],["2018-01-24",2977.1,3264.37,2977.1,3264.37,600],["2018-01-25",2950.99,2950.99,2950.99,2950.99,100],["2018-01-26",3238.25,3238.25,2794.3,2794.3,200],["2018-01-29",2794.3,2794.3,2794.3,2794.3,0],["2018-01-30",2794.3,2794.3,2794.3,2794.3,0],["2018-01-31",2820.41,2820.41,2820.41,2820.41,300],["2018-02-01",3081.56,3081.56,3081.56,3081.56,200],["2018-02-02",3368.83,3368.83,2950.99,2950.99,900],["2018-02-05",3238.25,3238.25,2689.84,2689.84,300],["2018-02-06",2428.69,2872.64,2428.69,2663.72,500],["2018-02-07",2689.84,2689.84,2689.84,2689.84,100],["2018-02-08",2689.84,2689.84,2689.84,2689.84,200],["2018-02-09",2689.84,2689.84,2689.84,2689.84,0],["2018-02-12",2689.84,2689.84,2689.84,2689.84,0],["2018-02-13",2689.84,2689.84,2689.84,2689.84,0],["2018-02-21",2689.84,2689.84,2689.84,2689.84,0],["2018-02-22",2689.84,2689.84,2689.84,2689.84,0],["2018-02-23",2689.84,2689.84,2689.84,2689.84,0],["2018-02-26",2689.84,2689.84,2689.84,2689.84,0],["2018-02-27",2689.84,2689.84,2689.84,2689.84,0],["2018-02-28",2689.84,2689.84,2689.84,2689.84,0],["2018-03-01",2794.3,2794.3,2794.3,2794.3,200],["2018-03-02",2794.3,2794.3,2794.3,2794.3,0],["2018-03-05",2794.3,2794.3,2794.3,2794.3,200],["2018-03-06",2794.3,2794.3,2794.3,2794.3,0],["2018-03-07",2794.3,2794.3,2794.3,2794.3,500],["2018-03-08",2794.3,2794.3,2794.3,2794.3,0],["2018-03-09",2794.3,2794.3,2794.3,2794.3,0],["2018-03-12",2794.3,2794.3,2794.3,2794.3,0],["2018-03-13",2794.3,2794.3,2794.3,2794.3,0],["2018-03-14",2794.3,2794.3,2794.3,2794.3,0],["2018-03-15",2794.3,2794.3,2794.3,2794.3,0],["2018-03-16",3055.45,3055.45,3055.45,3055.45,100],["2018-03-19",3055.45,3055.45,3055.45,3055.45,0],["2018-03-20",3055.45,3055.45,3055.45,3055.45,0],["2018-03-21",3055.45,3055.45,3055.45,3055.45,0],["2018-03-22",3055.45,3055.45,3055.45,3055.45,0],["2018-03-23",3055.45,3055.45,3055.45,3055.45,0],["2018-03-26",3055.45,3055.45,3055.45,3055.45,0],["2018-03-27",3055.45,3055.45,3055.45,3055.45,0],["2018-03-28",3055.45,3055.45,3055.45,3055.45,0],["2018-03-29",3055.45,3055.45,3055.45,3055.45,0],["2018-03-30",3055.45,3055.45,3055.45,3055.45,0],["2018-04-02",3055.45,3055.45,3055.45,3055.45,0],["2018-04-03",3055.45,3055.45,3055.45,3055.45,0],["2018-04-04",3342.71,3342.71,3342.71,3342.71,200],["2018-04-05",3342.71,3342.71,3342.71,3342.71,0],["2018-04-06",3342.71,3342.71,3342.71,3342.71,0],["2018-04-09",3133.79,3133.79,3133.79,3133.79,200],["2018-04-10",3133.79,3133.79,3133.79,3133.79,0],["2018-04-11",3133.79,3133.79,3133.79,3133.79,0],["2018-04-12",3133.79,3133.79,3133.79,3133.79,0],["2018-04-13",3133.79,3133.79,3133.79,3133.79,0],["2018-04-16",3133.79,3133.79,3133.79,3133.79,0],["2018-04-17",3342.71,3342.71,3342.71,3342.71,100],["2018-04-18",3342.71,3342.71,3342.71,3342.71,0],["2018-04-19",3342.71,3342.71,3342.71,3342.71,0],["2018-04-20",3342.71,3342.71,3342.71,3342.71,0],["2018-04-23",3342.71,3342.71,3342.71,3342.71,0],["2018-04-24",3342.71,3342.71,3342.71,3342.71,0],["2018-04-26",3342.71,3342.71,3342.71,3342.71,0],["2018-04-27",3342.71,3342.71,3342.71,3342.71,0],["2018-05-02",3394.94,3394.94,3394.94,3394.94,100],["2018-05-03",3394.94,3394.94,3394.94,3394.94,0],["2018-05-04",3394.94,3394.94,3394.94,3394.94,0],["2018-05-07",3394.94,3394.94,3394.94,3394.94,0],["2018-05-08",3394.94,3394.94,3394.94,3394.94,0],["2018-05-09",3394.94,3394.94,3394.94,3394.94,0],["2018-05-10",3394.94,3394.94,3394.94,3394.94,0],["2018-05-11",3394.94,3394.94,3394.94,3394.94,0],["2018-05-14",3394.94,3394.94,3394.94,3394.94,0],["2018-05-15",3394.94,3394.94,3394.94,3394.94,0],["2018-05-16",3394.94,3394.94,3394.94,3394.94,0],["2018-05-17",3394.94,3394.94,3394.94,3394.94,0],["2018-05-18",3394.94,3394.94,3394.94,3394.94,0],["2018-05-21",3394.94,3394.94,3394.94,3394.94,0],["2018-05-22",3394.94,3394.94,3394.94,3394.94,0],["2018-05-23",3394.94,3394.94,3394.94,3394.94,0],["2018-05-24",3394.94,3394.94,3394.94,3394.94,0],["2018-05-25",3394.94,3394.94,3394.94,3394.94,0],["2018-05-28",3394.94,3394.94,3394.94,3394.94,0],["2018-05-29",3394.94,3394.94,3394.94,3394.94,0],["2018-05-30",3394.94,3394.94,3394.94,3394.94,0],["2018-05-31",3394.94,3394.94,3394.94,3394.94,0],["2018-06-01",3394.94,3394.94,3394.94,3394.94,0],["2018-06-04",3394.94,3394.94,3394.94,3394.94,0],["2018-06-05",3394.94,3394.94,3394.94,3394.94,0],["2018-06-06",3394.94,3394.94,3394.94,3394.94,0],["2018-06-07",3394.94,3394.94,3394.94,3394.94,0],["2018-06-08",3394.94,3394.94,3394.94,3394.94,0],["2018-06-11",3394.94,3394.94,3394.94,3394.94,0],["2018-06-12",3394.94,3394.94,3394.94,3394.94,0],["2018-06-13",3394.94,3394.94,3394.94,3394.94,0],["2018-06-14",3394.94,3394.94,3394.94,3394.94,0],["2018-06-15",3394.94,3394.94,3394.94,3394.94,0],["2018-06-18",3394.94,3394.94,3394.94,3394.94,0],["2018-06-19",3394.94,3394.94,3394.94,3394.94,0],["2018-06-20",3394.94,3394.94,3394.94,3394.94,0],["2018-06-21",3394.94,3394.94,3394.94,3394.94,0],["2018-06-22",3499.4,3499.4,3499.4,3499.4,100],["2018-06-25",3499.4,3499.4,3499.4,3499.4,0],["2018-06-26",3499.4,3499.4,3499.4,3499.4,0],["2018-06-27",3499.4,3499.4,3499.4,3499.4,0],["2018-06-28",3499.4,3499.4,3499.4,3499.4,0],["2018-06-29",3499.4,3499.4,3499.4,3499.4,0],["2018-07-02",3499.4,3499.4,3499.4,3499.4,0],["2018-07-03",3499.4,3499.4,3499.4,3499.4,0],["2018-07-04",3499.4,3499.4,3499.4,3499.4,0],["2018-07-05",3499.4,3499.4,3499.4,3499.4,0],["2018-07-06",3499.4,3499.4,3499.4,3499.4,0],["2018-07-09",3499.4,3499.4,3499.4,3499.4,0],["2018-07-10",3499.4,3499.4,3499.4,3499.4,0],["2018-07-11",3499.4,3499.4,3499.4,3499.4,0],["2018-07-12",3499.4,3499.4,3499.4,3499.4,0],["2018-07-13",3499.4,3499.4,3499.4,3499.4,0],["2018-07-16",3499.4,3499.4,3499.4,3499.4,0],["2018-07-17",3499.4,3499.4,3499.4,3499.4,0],["2018-07-18",3499.4,3499.4,3499.4,3499.4,0],["2018-07-19",3499.4,3499.4,3499.4,3499.4,0],["2018-07-20",3499.4,3499.4,3499.4,3499.4,0],["2018-07-23",3499.4,3499.4,3499.4,3499.4,0],["2018-07-24",3499.4,3499.4,3499.4,3499.4,0],["2018-07-25",3499.4,3499.4,3499.4,3499.4,0],["2018-07-26",3499.4,3499.4,3499.4,3499.4,0],["2018-07-27",3499.4,3499.4,3499.4,3499.4,0],["2018-07-30",3499.4,3499.4,3499.4,3499.4,0],["2018-07-31",3499.4,3499.4,3499.4,3499.4,0],["2018-08-01",3499.4,3499.4,3499.4,3499.4,0],["2018-08-02",3499.4,3499.4,3499.4,3499.4,0],["2018-08-03",3499.4,3499.4,3499.4,3499.4,0],["2018-08-06",3499.4,3499.4,3499.4,3499.4,0],["2018-08-07",3499.4,3499.4,3499.4,3499.4,0],["2018-08-08",3499.4,3499.4,3499.4,3499.4,0],["2018-08-09",3473.29,3473.29,3473.29,3473.29,1200],["2018-08-10",3473.29,3473.29,3264.37,3264.37,2000],["2018-08-13",3264.37,3264.37,3264.37,3264.37,0],["2018-08-14",3264.37,3264.37,3264.37,3264.37,0],["2018-08-15",3394.94,3394.94,3394.94,3394.94,300],["2018-08-16",3473.29,3473.29,3473.29,3473.29,23100],["2018-08-17",3473.29,3473.29,3473.29,3473.29,0],["2018-08-20",3473.29,3473.29,3473.29,3473.29,0],["2018-08-21",3473.29,3473.29,3473.29,3473.29,0],["2018-08-22",3473.29,3473.29,3473.29,3473.29,0],["2018-08-23",3473.29,3473.29,3473.29,3473.29,0],["2018-08-24",3473.29,3473.29,3473.29,3473.29,0],["2018-08-27",3473.29,3473.29,3473.29,3473.29,0],["2018-08-28",3473.29,3473.29,3473.29,3473.29,0],["2018-08-29",3473.29,3473.29,3473.29,3473.29,0],["2018-08-30",3473.29,3473.29,3473.29,3473.29,0],["2018-08-31",3473.29,3473.29,3473.29,3473.29,0],["2018-09-04",3473.29,3473.29,3473.29,3473.29,0],["2018-09-05",3473.29,3473.29,3473.29,3473.29,0],["2018-09-06",3394.94,3394.94,3394.94,3394.94,6700],["2018-09-07",3394.94,3394.94,3394.94,3394.94,0],["2018-09-10",3394.94,3394.94,3394.94,3394.94,0],["2018-09-11",3394.94,3394.94,3394.94,3394.94,0],["2018-09-12",3394.94,3394.94,3394.94,3394.94,0],["2018-09-13",3394.94,3394.94,3394.94,3394.94,0],["2018-09-14",3394.94,3394.94,3394.94,3394.94,0],["2018-09-17",3394.94,3394.94,3394.94,3394.94,0],["2018-09-18",3394.94,3394.94,3394.94,3394.94,0],["2018-09-19",3394.94,3394.94,3394.94,3394.94,0],["2018-09-20",3394.94,3394.94,3394.94,3394.94,0],["2018-09-21",3394.94,3394.94,3394.94,3394.94,0],["2018-09-24",3394.94,3394.94,3394.94,3394.94,0],["2018-09-25",3394.94,3394.94,3394.94,3394.94,300],["2018-09-26",3133.79,3133.79,3133.79,3133.79,1000],["2018-09-27",3133.79,3133.79,3133.79,3133.79,0],["2018-09-28",3133.79,3133.79,3133.79,3133.79,0],["2018-10-01",3133.79,3133.79,3133.79,3133.79,0],["2018-10-02",3133.79,3133.79,3133.79,3133.79,0],["2018-10-03",3264.37,3264.37,3264.37,3264.37,100],["2018-10-04",3264.37,3264.37,3264.37,3264.37,0],["2018-10-05",3264.37,3264.37,3264.37,3264.37,0],["2018-10-08",3264.37,3264.37,3264.37,3264.37,0],["2018-10-09",3264.37,3264.37,3264.37,3264.37,0],["2018-10-10",3264.37,3264.37,3264.37,3264.37,0],["2018-10-11",3264.37,3264.37,3264.37,3264.37,0],["2018-10-12",3264.37,3264.37,3264.37,3264.37,0],["2018-10-15",3264.37,3264.37,3264.37,3264.37,0],["2018-10-16",3264.37,3264.37,3264.37,3264.37,0],["2018-10-17",3264.37,3264.37,3264.37,3264.37,0],["2018-10-18",3133.79,3133.79,3133.79,3133.79,71600],["2018-10-19",3133.79,3133.79,3133.79,3133.79,0],["2018-10-22",3133.79,3133.79,3133.79,3133.79,0],["2018-10-23",3133.79,3133.79,3133.79,3133.79,0],["2018-10-24",3133.79,3133.79,3133.79,3133.79,0],["2018-10-25",3133.79,3133.79,3133.79,3133.79,0],["2018-10-26",3133.79,3186.02,3133.79,3186.02,41700],["2018-10-29",3186.02,3186.02,3186.02,3186.02,0],["2018-10-30",3186.02,3186.02,3186.02,3186.02,0],["2018-10-31",3159.91,3159.91,3159.91,3159.91,100],["2018-11-01",3159.91,3159.91,3159.91,3159.91,0],["2018-11-02",3159.91,3159.91,3159.91,3159.91,0],["2018-11-05",3159.91,3159.91,3159.91,3159.91,0],["2018-11-06",3159.91,3159.91,3159.91,3159.91,0],["2018-11-07",3159.91,3159.91,3159.91,3159.91,0],["2018-11-08",3159.91,3159.91,3159.91,3159.91,0],["2018-11-09",3159.91,3159.91,3159.91,3159.91,0],["2018-11-12",3159.91,3159.91,3159.91,3159.91,0],["2018-11-13",3159.91,3159.91,3159.91,3159.91,0],["2018-11-14",3159.91,3159.91,3159.91,3159.91,0],["2018-11-15",3159.91,3159.91,3159.91,3159.91,0],["2018-11-16",3159.91,3159.91,3159.91,3159.91,0],["2018-11-19",3159.91,3159.91,3159.91,3159.91,0],["2018-11-20",3159.91,3159.91,3159.91,3159.91,0],["2018-11-21",3159.91,3159.91,3159.91,3159.91,0],["2018-11-22",3159.91,3159.91,3159.91,3159.91,0],["2018-11-23",3159.91,3159.91,3159.91,3159.91,0],["2018-11-26",3159.91,3159.91,3159.91,3159.91,0],["2018-11-27",3159.91,3159.91,3159.91,3159.91,0],["2018-11-28",3159.91,3159.91,3159.91,3159.91,0],["2018-11-29",3159.91,3159.91,3159.91,3159.91,0],["2018-11-30",3159.91,3159.91,3159.91,3159.91,0],["2018-12-03",3159.91,3159.91,3159.91,3159.91,0],["2018-12-04",3159.91,3159.91,3159.91,3159.91,0],["2018-12-05",3159.91,3159.91,3159.91,3159.91,0],["2018-12-06",3159.91,3159.91,3159.91,3159.91,0],["2018-12-07",3159.91,3159.91,3159.91,3159.91,0],["2018-12-10",3264.37,3264.37,3264.37,3264.37,900],["2018-12-11",3264.37,3264.37,3264.37,3264.37,0],["2018-12-12",3133.79,3133.79,3133.79,3133.79,4400],["2018-12-13",3133.79,3133.79,3133.79,3133.79,0],["2018-12-14",3133.79,3133.79,3133.79,3133.79,0],["2018-12-17",3133.79,3133.79,3133.79,3133.79,900],["2018-12-18",3133.79,3133.79,3133.79,3133.79,0],["2018-12-19",3133.79,3133.79,3133.79,3133.79,0],["2018-12-20",3133.79,3133.79,3133.79,3133.79,0],["2018-12-21",3133.79,3133.79,3133.79,3133.79,0],["2018-12-24",3133.79,3133.79,3133.79,3133.79,0],["2018-12-25",3133.79,3133.79,3133.79,3133.79,0],["2018-12-26",3133.79,3133.79,3133.79,3133.79,0],["2018-12-27",3133.79,3133.79,3133.79,3133.79,0],["2018-12-28",3133.79,3133.79,3133.79,3133.79,3700],["2019-01-02",3133.79,3133.79,3133.79,3133.79,0],["2019-01-03",3133.79,3133.79,3133.79,3133.79,0],["2019-01-04",3133.79,3133.79,3133.79,3133.79,0],["2019-01-07",3133.79,3133.79,3133.79,3133.79,0],["2019-01-08",3133.79,3133.79,3133.79,3133.79,0],["2019-01-09",3133.79,3133.79,3133.79,3133.79,0],["2019-01-10",3003.22,3003.22,3003.22,3003.22,100],["2019-01-11",2715.95,2715.95,2715.95,2715.95,400],["2019-01-14",2977.1,2977.1,2977.1,2977.1,700],["2019-01-15",2977.1,2977.1,2977.1,2977.1,0],["2019-01-16",2977.1,2977.1,2977.1,2977.1,0],["2019-01-17",2977.1,2977.1,2977.1,2977.1,0],["2019-01-18",2977.1,2977.1,2977.1,2977.1,0],["2019-01-21",3264.37,3264.37,3264.37,3264.37,300],["2019-01-22",3264.37,3264.37,3264.37,3264.37,0],["2019-01-23",3264.37,3264.37,3264.37,3264.37,0],["2019-01-24",3264.37,3264.37,3264.37,3264.37,0],["2019-01-25",3264.37,3264.37,3264.37,3264.37,0],["2019-01-28",3264.37,3264.37,3264.37,3264.37,0],["2019-01-29",3264.37,3264.37,3264.37,3264.37,0],["2019-01-30",3264.37,3264.37,3264.37,3264.37,0],["2019-01-31",3264.37,3264.37,3264.37,3264.37,0],["2019-02-01",3264.37,3264.37,3264.37,3264.37,0],["2019-02-11",3264.37,3264.37,3264.37,3264.37,0],["2019-02-12",3264.37,3264.37,3264.37,3264.37,0],["2019-02-13",3264.37,3264.37,3264.37,3264.37,0],["2019-02-14",3264.37,3264.37,3264.37,3264.37,0],["2019-02-15",3264.37,3264.37,3264.37,3264.37,0],["2019-02-18",3264.37,3264.37,3264.37,3264.37,0],["2019-02-19",3264.37,3264.37,3264.37,3264.37,0],["2019-02-20",3264.37,3264.37,3264.37,3264.37,0],["2019-02-21",3264.37,3264.37,3264.37,3264.37,0],["2019-02-22",3264.37,3264.37,3264.37,3264.37,0],["2019-02-25",3577.75,3577.75,3577.75,3577.75,100],["2019-02-26",3577.75,3577.75,3577.75,3577.75,0],["2019-02-27",3577.75,3577.75,3577.75,3577.75,0],["2019-02-28",3577.75,3577.75,3577.75,3577.75,0],["2019-03-01",3577.75,3577.75,3577.75,3577.75,0],["2019-03-04",3577.75,3577.75,3577.75,3577.75,0],["2019-03-05",3577.75,3577.75,3577.75,3577.75,0],["2019-03-06",3577.75,3577.75,3577.75,3577.75,0],["2019-03-07",3577.75,3577.75,3577.75,3577.75,0],["2019-03-08",3577.75,3577.75,3577.75,3577.75,0],["2019-03-11",3577.75,3577.75,3577.75,3577.75,0],["2019-03-12",3577.75,3577.75,3577.75,3577.75,0],["2019-03-13",3577.75,3577.75,3577.75,3577.75,0],["2019-03-14",3577.75,3577.75,3577.75,3577.75,0],["2019-03-15",3551.63,3551.63,3551.63,3551.63,200],["2019-03-18",3551.63,3551.63,3551.63,3551.63,0],["2019-03-19",3551.63,3551.63,3551.63,3551.63,0],["2019-03-20",3551.63,3551.63,3551.63,3551.63,0],["2019-03-21",3394.94,3394.94,3394.94,3394.94,300],["2019-03-22",3394.94,3394.94,3394.94,3394.94,0],["2019-03-25",3394.94,3394.94,3394.94,3394.94,0],["2019-03-26",3133.79,3133.79,3133.79,3133.79,100],["2019-03-27",3133.79,3133.79,3133.79,3133.79,0],["2019-03-28",3133.79,3133.79,3133.79,3133.79,0],["2019-03-29",3133.79,3133.79,3133.79,3133.79,0],["2019-04-01",3441.57,3441.57,3441.57,3441.57,100],["2019-04-02",3441.57,3441.57,3441.57,3441.57,0],["2019-04-03",3105.81,3105.81,3105.81,3105.81,1000],["2019-04-04",3077.83,3077.83,2798.03,2798.03,2100],["2019-04-05",3077.83,3077.83,2798.03,2798.03,7300],["2019-04-08",3077.83,3077.83,3077.83,3077.83,100],["2019-04-09",3385.61,3385.61,3385.61,3385.61,100],["2019-04-10",3721.38,3721.38,3721.38,3721.38,100],["2019-04-11",3357.63,3357.63,3357.63,3357.63,400],["2019-04-12",3357.63,3357.63,3357.63,3357.63,0],["2019-04-16",3357.63,3357.63,3357.63,3357.63,0],["2019-04-17",3693.4,3693.4,3693.4,3693.4,100],["2019-04-18",3693.4,3693.4,3693.4,3693.4,0],["2019-04-19",4057.14,4057.14,4057.14,4057.14,100],["2019-04-22",4057.14,4057.14,4057.14,4057.14,0],["2019-04-23",4448.86,4448.86,4448.86,4448.86,100],["2019-04-24",4448.86,4448.86,4448.86,4448.86,0],["2019-04-25",4448.86,4448.86,4448.86,4448.86,0],["2019-04-26",4448.86,4448.86,4448.86,4448.86,0],["2019-05-02",4868.57,4868.57,4868.57,4868.57,100],["2019-05-03",4868.57,4868.57,4868.57,4868.57,0],["2019-05-06",5344.23,5344.23,5344.23,5344.23,100],["2019-05-07",5344.23,5344.23,5344.23,5344.23,0],["2019-05-08",5875.86,5875.86,5875.86,5875.86,100],["2019-05-09",5288.27,5288.27,5288.27,5288.27,200],["2019-05-10",5791.92,5791.92,5791.92,5791.92,100],["2019-05-13",5875.86,5875.86,5875.86,5875.86,600],["2019-05-14",5875.86,5875.86,5875.86,5875.86,0],["2019-05-15",5875.86,5875.86,5875.86,5875.86,0],["2019-05-16",5875.86,5875.86,5875.86,5875.86,0],["2019-05-17",5875.86,5875.86,5875.86,5875.86,0],["2019-05-20",5875.86,5875.86,5875.86,5875.86,0],["2019-05-21",5875.86,5875.86,5875.86,5875.86,0],["2019-05-22",5875.86,5875.86,5875.86,5875.86,0],["2019-05-23",5875.86,5875.86,5875.86,5875.86,0],["2019-05-24",5875.86,5875.86,5875.86,5875.86,0],["2019-05-27",5875.86,5875.86,5875.86,5875.86,0],["2019-05-28",5875.86,5875.86,5875.86,5875.86,0],["2019-05-29",5875.86,5875.86,5875.86,5875.86,0],["2019-05-30",5875.86,5875.86,5875.86,5875.86,0],["2019-05-31",5875.86,5875.86,5875.86,5875.86,0],["2019-06-03",5875.86,5875.86,5875.86,5875.86,0],["2019-06-04",5875.86,5875.86,5875.86,5875.86,0],["2019-06-05",5875.86,5875.86,5875.86,5875.86,0],["2019-06-06",5875.86,5875.86,5875.86,5875.86,0],["2019-06-07",5875.86,5875.86,5875.86,5875.86,0],["2019-06-10",5875.86,5875.86,5875.86,5875.86,0],["2019-06-11",5875.86,5875.86,5875.86,5875.86,0],["2019-06-12",5875.86,5875.86,5875.86,5875.86,0],["2019-06-13",5875.86,5875.86,5875.86,5875.86,0],["2019-06-14",5875.86,5875.86,5875.86,5875.86,0],["2019-06-17",5875.86,5875.86,5875.86,5875.86,0],["2019-06-18",5875.86,5875.86,5875.86,5875.86,0],["2019-06-19",5875.86,5875.86,5875.86,5875.86,0],["2019-06-20",5875.86,5875.86,5875.86,5875.86,0],["2019-06-21",5875.86,5875.86,5875.86,5875.86,0],["2019-06-24",5875.86,5875.86,5875.86,5875.86,0],["2019-06-25",5875.86,5875.86,5875.86,5875.86,0],["2019-06-26",5875.86,5875.86,5875.86,5875.86,0],["2019-06-27",5875.86,5875.86,5875.86,5875.86,0],["2019-06-28",5875.86,5875.86,5875.86,5875.86,0],["2019-07-01",5875.86,5875.86,5875.86,5875.86,0],["2019-07-02",5875.86,5875.86,5875.86,5875.86,0],["2019-07-03",5875.86,5875.86,5875.86,5875.86,0],["2019-07-04",5875.86,5875.86,5875.86,5875.86,0],["2019-07-05",5875.86,5875.86,5875.86,5875.86,0],["2019-07-08",5875.86,5875.86,5875.86,5875.86,0],["2019-07-09",5875.86,5875.86,5875.86,5875.86,0],["2019-07-10",5875.86,5875.86,5875.86,5875.86,0],["2019-07-11",5875.86,5875.86,5875.86,5875.86,0],["2019-07-12",5875.86,5875.86,5875.86,5875.86,0],["2019-07-15",5875.86,5875.86,5875.86,5875.86,0],["2019-07-16",5875.86,5875.86,5875.86,5875.86,0],["2019-07-17",5288.27,5288.27,5288.27,5288.27,100],["2019-07-18",4784.63,4784.63,4784.63,4784.63,100],["2019-07-19",4308.96,4308.96,4308.96,4308.96,100],["2019-07-22",3889.26,3889.26,3889.26,3889.26,100],["2019-07-23",3889.26,3889.26,3889.26,3889.26,0],["2019-07-24",3525.52,3525.52,3525.52,3525.52,24000],["2019-07-25",3525.52,3525.52,3525.52,3525.52,0],["2019-07-26",3525.52,3525.52,3525.52,3525.52,0],["2019-07-29",3525.52,3525.52,3525.52,3525.52,0],["2019-07-30",3861.28,3861.28,3861.28,3861.28,200],["2019-07-31",3861.28,3861.28,3861.28,3861.28,0],["2019-08-01",3861.28,3861.28,3861.28,3861.28,0],["2019-08-02",3861.28,3861.28,3861.28,3861.28,0],["2019-08-05",3861.28,3861.28,3861.28,3861.28,0],["2019-08-06",3861.28,3861.28,3861.28,3861.28,0],["2019-08-07",3861.28,3861.28,3861.28,3861.28,0],["2019-08-08",3861.28,3861.28,3861.28,3861.28,0],["2019-08-09",3861.28,3861.28,3861.28,3861.28,0],["2019-08-12",3861.28,3861.28,3861.28,3861.28,0],["2019-08-13",3861.28,3861.28,3861.28,3861.28,0],["2019-08-14",3861.28,3861.28,3861.28,3861.28,0],["2019-08-15",3861.28,3861.28,3861.28,3861.28,0],["2019-08-16",3833.3,3833.3,3833.3,3833.3,100],["2019-08-19",3833.3,3833.3,3833.3,3833.3,0],["2019-08-20",3833.3,3833.3,3833.3,3833.3,0],["2019-08-21",3833.3,3833.3,3833.3,3833.3,0],["2019-08-22",3833.3,3833.3,3833.3,3833.3,0],["2019-08-23",3833.3,3833.3,3833.3,3833.3,0],["2019-08-26",3833.3,3833.3,3833.3,3833.3,0],["2019-08-27",3833.3,3833.3,3833.3,3833.3,0],["2019-08-28",3777.34,3777.34,3777.34,3777.34,276500],["2019-08-29",4029.16,4029.16,4029.16,4029.16,121900],["2019-08-30",4029.16,4029.16,4029.16,4029.16,0],["2019-09-03",4029.16,4029.16,4029.16,4029.16,0],["2019-09-04",3637.44,3637.44,3637.44,3637.44,1000],["2019-09-05",3637.44,3637.44,3637.44,3637.44,0],["2019-09-06",3637.44,3637.44,3637.44,3637.44,0],["2019-09-09",3637.44,3637.44,3637.44,3637.44,0],["2019-09-10",3637.44,3637.44,3637.44,3637.44,0],["2019-09-11",3917.24,3917.24,3917.24,3917.24,1000],["2019-09-12",3917.24,3917.24,3917.24,3917.24,0],["2019-09-13",3917.24,3917.24,3917.24,3917.24,0],["2019-09-16",3917.24,3917.24,3917.24,3917.24,0],["2019-09-17",3917.24,3917.24,3917.24,3917.24,0],["2019-09-18",3721.38,3721.38,3721.38,3721.38,1000],["2019-09-19",3721.38,3721.38,3721.38,3721.38,0],["2019-09-20",3721.38,3721.38,3721.38,3721.38,0],["2019-09-23",3721.38,3721.38,3721.38,3721.38,0],["2019-09-24",3721.38,3721.38,3721.38,3721.38,0],["2019-09-25",3721.38,3721.38,3721.38,3721.38,0],["2019-09-26",3721.38,3721.38,3721.38,3721.38,0],["2019-09-27",3721.38,3721.38,3721.38,3721.38,0],["2019-09-30",3721.38,3721.38,3721.38,3721.38,0],["2019-10-01",3721.38,3721.38,3721.38,3721.38,0],["2019-10-02",3721.38,3721.38,3721.38,3721.38,0],["2019-10-03",3721.38,3721.38,3721.38,3721.38,0],["2019-10-04",3721.38,3721.38,3721.38,3721.38,0],["2019-10-07",3721.38,3721.38,3721.38,3721.38,0],["2019-10-08",3721.38,3721.38,3721.38,3721.38,0],["2019-10-09",3917.24,3917.24,3917.24,3917.24,100],["2019-10-10",3917.24,3917.24,3917.24,3917.24,0],["2019-10-11",4113.1,4113.1,4113.1,4113.1,3000],["2019-10-14",3721.38,3721.38,3721.38,3721.38,900],["2019-10-15",3721.38,3721.38,3721.38,3721.38,0],["2019-10-16",3721.38,3721.38,3721.38,3721.38,3000],["2019-10-17",3721.38,3721.38,3721.38,3721.38,0],["2019-10-18",3721.38,3721.38,3721.38,3721.38,0],["2019-10-21",3721.38,3721.38,3721.38,3721.38,0],["2019-10-22",3721.38,3721.38,3721.38,3721.38,0],["2019-10-23",3777.34,3777.34,3777.34,3777.34,3200],["2019-10-24",3721.38,3721.38,3721.38,3721.38,2100],["2019-10-25",3721.38,3721.38,3721.38,3721.38,0],["2019-10-28",3721.38,3721.38,3721.38,3721.38,0],["2019-10-29",3721.38,3721.38,3721.38,3721.38,0],["2019-10-30",3721.38,3721.38,3721.38,3721.38,0],["2019-10-31",3721.38,3721.38,3721.38,3721.38,0],["2019-11-01",3721.38,3721.38,3721.38,3721.38,0],["2019-11-04",3721.38,3721.38,3721.38,3721.38,0],["2019-11-05",3721.38,3721.38,3721.38,3721.38,0],["2019-11-06",3721.38,3721.38,3721.38,3721.38,0],["2019-11-07",3721.38,3721.38,3721.38,3721.38,0],["2019-11-08",3721.38,3721.38,3721.38,3721.38,0],["2019-11-11",3721.38,3721.38,3721.38,3721.38,0],["2019-11-12",3721.38,3721.38,3721.38,3721.38,0],["2019-11-13",3721.38,3721.38,3721.38,3721.38,0],["2019-11-14",3721.38,3721.38,3721.38,3721.38,0],["2019-11-15",3721.38,3721.38,3721.38,3721.38,0],["2019-11-18",3721.38,3721.38,3721.38,3721.38,0],["2019-11-19",3721.38,3721.38,3721.38,3721.38,0],["2019-11-20",3721.38,3721.38,3721.38,3721.38,0],["2019-11-21",3721.38,3721.38,3721.38,3721.38,0],["2019-11-22",3721.38,3721.38,3721.38,3721.38,0],["2019-11-25",3721.38,3721.38,3721.38,3721.38,0],["2019-11-26",3721.38,3721.38,3721.38,3721.38,0],["2019-11-27",3721.38,3721.38,3721.38,3721.38,0],["2019-11-28",3721.38,3721.38,3721.38,3721.38,0],["2019-11-29",3721.38,3721.38,3721.38,3721.38,0],["2019-12-02",3721.38,3721.38,3721.38,3721.38,0],["2019-12-03",3721.38,3721.38,3721.38,3721.38,0],["2019-12-04",3721.38,3721.38,3721.38,3721.38,0],["2019-12-05",3721.38,3721.38,3721.38,3721.38,0],["2019-12-06",3721.38,3721.38,3721.38,3721.38,0],["2019-12-09",3721.38,3721.38,3721.38,3721.38,0],["2019-12-10",3721.38,3721.38,3721.38,3721.38,0],["2019-12-11",3721.38,3721.38,3721.38,3721.38,0],["2019-12-12",3721.38,3721.38,3721.38,3721.38,0],["2019-12-13",3721.38,3721.38,3721.38,3721.38,0],["2019-12-16",3721.38,3721.38,3721.38,3721.38,0],["2019-12-17",3721.38,3721.38,3721.38,3721.38,0],["2019-12-18",3721.38,3721.38,3721.38,3721.38,0],["2019-12-19",3721.38,3721.38,3721.38,3721.38,0],["2019-12-20",3721.38,3721.38,3721.38,3721.38,0],["2019-12-23",3721.38,3721.38,3721.38,3721.38,0],["2019-12-24",3721.38,3721.38,3721.38,3721.38,0],["2019-12-25",3721.38,3721.38,3721.38,3721.38,0],["2019-12-26",3721.38,3721.38,3721.38,3721.38,0],["2019-12-27",3721.38,3721.38,3721.38,3721.38,0],["2019-12-30",3721.38,3721.38,3721.38,3721.38,0],["2019-12-31",3721.38,3721.38,3721.38,3721.38,0],["2020-01-02",3721.38,3721.38,3721.38,3721.38,0],["2020-01-03",3721.38,3721.38,3721.38,3721.38,0],["2020-01-06",4001.18,4085.12,4001.18,4085.12,6200],["2020-01-07",4085.12,4085.12,4085.12,4085.12,0],["2020-01-08",4085.12,4085.12,4085.12,4085.12,0],["2020-01-09",4085.12,4085.12,4085.12,4085.12,0],["2020-01-10",4085.12,4085.12,4085.12,4085.12,0],["2020-01-13",4085.12,4085.12,4085.12,4085.12,0],["2020-01-14",4085.12,4085.12,4085.12,4085.12,0],["2020-01-15",4085.12,4085.12,4085.12,4085.12,0],["2020-01-16",4085.12,4085.12,4085.12,4085.12,0],["2020-01-17",4085.12,4085.12,4085.12,4085.12,0],["2020-01-20",4085.12,4085.12,4085.12,4085.12,0],["2020-01-21",3721.38,3721.38,3721.38,3721.38,300],["2020-01-22",3721.38,3721.38,3721.38,3721.38,0],["2020-01-30",3777.34,3777.34,3721.38,3721.38,9000],["2020-01-31",3721.38,3721.38,3721.38,3721.38,0],["2020-02-03",3721.38,3721.38,3721.38,3721.38,0],["2020-02-04",3721.38,3721.38,3721.38,3721.38,0],["2020-02-05",3721.38,3721.38,3721.38,3721.38,0],["2020-02-06",3721.38,3721.38,3721.38,3721.38,0],["2020-02-07",3721.38,3721.38,3721.38,3721.38,0],["2020-02-10",3721.38,3721.38,3721.38,3721.38,0],["2020-02-11",3721.38,3721.38,3721.38,3721.38,0],["2020-02-12",3721.38,3721.38,3721.38,3721.38,0],["2020-02-13",3721.38,3721.38,3721.38,3721.38,0],["2020-02-14",3721.38,3721.38,3721.38,3721.38,0],["2020-02-17",3721.38,3721.38,3721.38,3721.38,0],["2020-02-18",3721.38,3721.38,3721.38,3721.38,0],["2020-02-19",3721.38,3721.38,3721.38,3721.38,0],["2020-02-20",3721.38,3721.38,3721.38,3721.38,0],["2020-02-21",3721.38,3721.38,3721.38,3721.38,0],["2020-02-24",3721.38,3721.38,3721.38,3721.38,0],["2020-02-25",3721.38,3721.38,3721.38,3721.38,0],["2020-02-26",3721.38,3721.38,3721.38,3721.38,0],["2020-02-27",3721.38,3721.38,3721.38,3721.38,0],["2020-02-28",3721.38,3721.38,3721.38,3721.38,0],["2020-03-02",3721.38,3721.38,3721.38,3721.38,0],["2020-03-03",3637.44,3637.44,3637.44,3637.44,100],["2020-03-04",3637.44,3637.44,3637.44,3637.44,0],["2020-03-05",3637.44,3637.44,3637.44,3637.44,0],["2020-03-06",3637.44,3637.44,3637.44,3637.44,0],["2020-03-09",3637.44,3637.44,3637.44,3637.44,0],["2020-03-10",3637.44,3637.44,3637.44,3637.44,0],["2020-03-11",3637.44,3637.44,3637.44,3637.44,0],["2020-03-12",3637.44,3637.44,3637.44,3637.44,0],["2020-03-13",3637.44,3637.44,3637.44,3637.44,0],["2020-03-16",3637.44,3637.44,3637.44,3637.44,0],["2020-03-17",3637.44,3637.44,3637.44,3637.44,0],["2020-03-18",3637.44,3637.44,3637.44,3637.44,0],["2020-03-19",3637.44,3637.44,3637.44,3637.44,0],["2020-03-20",3637.44,3637.44,3637.44,3637.44,0],["2020-03-23",3637.44,3637.44,3637.44,3637.44,0],["2020-03-24",3637.44,3637.44,3637.44,3637.44,0],["2020-03-25",3637.44,3637.44,3637.44,3637.44,0],["2020-03-26",3637.44,3637.44,3637.44,3637.44,0],["2020-03-27",3637.44,3637.44,3637.44,3637.44,0],["2020-03-30",3637.44,3637.44,3637.44,3637.44,0],["2020-03-31",3637.44,3637.44,3637.44,3637.44,0],["2020-04-01",3637.44,3637.44,3637.44,3637.44,300],["2020-04-03",3637.44,3637.44,3637.44,3637.44,0],["2020-04-06",3637.44,3637.44,3637.44,3637.44,0],["2020-04-07",3637.44,3637.44,3637.44,3637.44,0],["2020-04-08",3637.44,3637.44,3637.44,3637.44,0],["2020-04-09",3637.44,3637.44,3637.44,3637.44,0],["2020-04-10",3637.44,3637.44,3637.44,3637.44,0],["2020-04-13",3637.44,3637.44,3637.44,3637.44,0],["2020-04-14",3637.44,3637.44,3637.44,3637.44,0],["2020-04-15",3637.44,3637.44,3637.44,3637.44,0],["2020-04-16",3637.44,3637.44,3637.44,3637.44,0],["2020-04-17",3637.44,3637.44,3637.44,3637.44,0],["2020-04-20",3637.44,3637.44,3637.44,3637.44,0],["2020-04-21",3637.44,3637.44,3637.44,3637.44,0],["2020-04-22",3637.44,3637.44,3637.44,3637.44,0],["2020-04-23",3637.44,3637.44,3637.44,3637.44,0],["2020-04-24",3637.44,3637.44,3637.44,3637.44,0],["2020-04-27",3637.44,3637.44,3637.44,3637.44,0],["2020-04-28",3637.44,3637.44,3637.44,3637.44,0],["2020-04-29",3637.44,3637.44,3637.44,3637.44,0],["2020-05-04",3637.44,3637.44,3637.44,3637.44,0],["2020-05-05",3637.44,3637.44,3637.44,3637.44,0],["2020-05-06",3637.44,3637.44,3637.44,3637.44,0],["2020-05-07",3637.44,3637.44,3637.44,3637.44,0],["2020-05-08",3637.44,3637.44,3637.44,3637.44,0],["2020-05-11",3637.44,3637.44,3637.44,3637.44,0],["2020-05-12",3637.44,3637.44,3637.44,3637.44,0],["2020-05-13",3637.44,3637.44,3637.44,3637.44,0],["2020-05-14",3637.44,3637.44,3637.44,3637.44,0],["2020-05-15",3637.44,3637.44,3637.44,3637.44,0],["2020-05-18",3637.44,3637.44,3637.44,3637.44,0],["2020-05-19",3637.44,3637.44,3637.44,3637.44,0],["2020-05-20",3637.44,3637.44,3637.44,3637.44,0],["2020-05-21",3637.44,3637.44,3637.44,3637.44,0],["2020-05-22",3637.44,3637.44,3637.44,3637.44,0],["2020-05-25",3637.44,3637.44,3637.44,3637.44,0],["2020-05-26",3637.44,3637.44,3637.44,3637.44,0],["2020-05-27",3637.44,3637.44,3637.44,3637.44,0],["2020-05-28",3637.44,3637.44,3637.44,3637.44,0],["2020-05-29",3637.44,3637.44,3637.44,3637.44,0],["2020-06-01",3637.44,3637.44,3637.44,3637.44,0],["2020-06-02",3637.44,3637.44,3637.44,3637.44,0],["2020-06-03",3637.44,3637.44,3637.44,3637.44,0],["2020-06-04",3637.44,3637.44,3637.44,3637.44,0],["2020-06-05",3637.44,3637.44,3637.44,3637.44,0],["2020-06-08",3637.44,3637.44,3637.44,3637.44,0],["2020-06-09",3637.44,3637.44,3637.44,3637.44,0],["2020-06-10",3637.44,3637.44,3637.44,3637.44,0],["2020-06-11",3637.44,3637.44,3637.44,3637.44,0],["2020-06-12",3637.44,3637.44,3637.44,3637.44,0],["2020-06-15",3637.44,3637.44,3637.44,3637.44,0],["2020-06-16",3637.44,3637.44,3637.44,3637.44,0],["2020-06-17",3637.44,3637.44,3637.44,3637.44,0],["2020-06-18",3637.44,3637.44,3637.44,3637.44,0],["2020-06-19",3637.44,3637.44,3637.44,3637.44,0],["2020-06-22",3982.37,3982.37,3982.37,3982.37,200],["2020-06-23",4358.65,4358.65,4358.65,4358.65,4800],["2020-06-24",4358.65,4358.65,4358.65,4358.65,0],["2020-06-25",4358.65,4358.65,4358.65,4358.65,0],["2020-06-26",4358.65,4358.65,4358.65,4358.65,0],["2020-06-29",4358.65,4358.65,4358.65,4358.65,0],["2020-06-30",4358.65,4358.65,4358.65,4358.65,0],["2020-07-01",4358.65,4358.65,4358.65,4358.65,0],["2020-07-02",4390.01,4390.01,4390.01,4390.01,25000],["2020-07-03",4390.01,4390.01,4390.01,4390.01,0],["2020-07-06",4390.01,4390.01,4390.01,4390.01,0],["2020-07-07",4546.8,4797.65,4546.8,4546.8,10400],["2020-07-08",4546.8,4609.51,4546.8,4609.51,5400],["2020-07-09",4703.58,4703.58,4703.58,4703.58,500],["2020-07-10",5017.15,5017.15,5017.15,5017.15,3000],["2020-07-13",5017.15,5017.15,5017.15,5017.15,0],["2020-07-14",5017.15,5017.15,5017.15,5017.15,0],["2020-07-15",4703.58,4703.58,4703.58,4703.58,100],["2020-07-16",4703.58,4703.58,4703.58,4703.58,0],["2020-07-17",4703.58,4703.58,4703.58,4703.58,0],["2020-07-20",4703.58,4703.58,4703.58,4703.58,0],["2020-07-21",4703.58,4703.58,4703.58,4703.58,0],["2020-07-22",4703.58,4703.58,4703.58,4703.58,0],["2020-07-23",4233.22,4233.22,4233.22,4233.22,1500],["2020-07-24",4076.44,4076.44,3825.58,3825.58,400],["2020-07-27",3762.87,3762.87,3762.87,3762.87,900],["2020-07-28",3762.87,3762.87,3762.87,3762.87,200],["2020-07-29",3762.87,3762.87,3762.87,3762.87,0],["2020-07-30",3762.87,3762.87,3762.87,3762.87,0],["2020-07-31",3762.87,3762.87,3762.87,3762.87,0],["2020-08-03",3762.87,3762.87,3762.87,3762.87,0],["2020-08-04",3762.87,3762.87,3762.87,3762.87,0],["2020-08-05",4107.79,4107.79,4107.79,4107.79,300],["2020-08-06",4107.79,4107.79,4107.79,4107.79,0],["2020-08-07",4107.79,4107.79,4107.79,4107.79,0],["2020-08-10",3794.22,3794.22,3762.87,3762.87,5700],["2020-08-11",3762.87,3762.87,3762.87,3762.87,0],["2020-08-12",3762.87,3762.87,3762.87,3762.87,0],["2020-08-13",3762.87,3762.87,3762.87,3762.87,0],["2020-08-14",3762.87,3762.87,3762.87,3762.87,0],["2020-08-17",3762.87,3762.87,3762.87,3762.87,2000],["2020-08-18",3762.87,3762.87,3762.87,3762.87,600],["2020-08-19",3762.87,3762.87,3762.87,3762.87,0],["2020-08-20",3762.87,3762.87,3762.87,3762.87,3400],["2020-08-21",3762.87,3762.87,3762.87,3762.87,0],["2020-08-24",4139.15,4139.15,4139.15,4139.15,100],["2020-08-25",4139.15,4139.15,4139.15,4139.15,1100],["2020-08-26",4139.15,4139.15,4139.15,4139.15,0],["2020-08-27",4139.15,4139.15,4139.15,4139.15,0],["2020-08-28",4139.15,4139.15,4139.15,4139.15,0],["2020-08-31",4139.15,4139.15,4139.15,4139.15,0],["2020-09-01",4139.15,4139.15,4139.15,4139.15,0],["2020-09-03",4139.15,4139.15,4139.15,4139.15,0],["2020-09-04",4139.15,4139.15,4139.15,4139.15,0],["2020-09-07",4139.15,4139.15,4139.15,4139.15,0],["2020-09-08",4139.15,4139.15,4139.15,4139.15,0],["2020-09-09",4139.15,4139.15,4139.15,4139.15,0],["2020-09-10",4139.15,4139.15,4139.15,4139.15,0],["2020-09-11",4139.15,4139.15,4139.15,4139.15,0],["2020-09-14",3762.87,3762.87,3762.87,3762.87,400],["2020-09-15",3762.87,3762.87,3762.87,3762.87,200],["2020-09-16",3762.87,3762.87,3762.87,3762.87,0],["2020-09-17",3762.87,3762.87,3762.87,3762.87,0],["2020-09-18",3762.87,3762.87,3762.87,3762.87,0],["2020-09-21",3762.87,3762.87,3762.87,3762.87,800],["2020-09-22",3762.87,3762.87,3762.87,3762.87,0],["2020-09-23",3762.87,3762.87,3762.87,3762.87,0],["2020-09-24",3762.87,3762.87,3762.87,3762.87,0],["2020-09-25",3762.87,3762.87,3762.87,3762.87,0],["2020-09-28",3762.87,3762.87,3762.87,3762.87,0],["2020-09-29",3762.87,3762.87,3762.87,3762.87,0],["2020-09-30",3762.87,3762.87,3762.87,3762.87,0],["2020-10-01",3762.87,3762.87,3762.87,3762.87,0],["2020-10-02",3762.87,3762.87,3762.87,3762.87,0],["2020-10-05",3762.87,3762.87,3762.87,3762.87,0],["2020-10-06",3825.58,3825.58,3825.58,3825.58,500],["2020-10-07",3825.58,3825.58,3825.58,3825.58,0],["2020-10-08",3825.58,3825.58,3825.58,3825.58,0],["2020-10-09",3825.58,3825.58,3825.58,3825.58,0],["2020-10-12",3825.58,3825.58,3825.58,3825.58,0],["2020-10-13",3825.58,3825.58,3825.58,3825.58,0],["2020-10-14",3825.58,3825.58,3825.58,3825.58,0],["2020-10-15",3825.58,3825.58,3825.58,3825.58,0],["2020-10-16",3825.58,3825.58,3825.58,3825.58,0],["2020-10-19",3825.58,3825.58,3825.58,3825.58,0],["2020-10-20",3825.58,3825.58,3825.58,3825.58,0],["2020-10-21",3825.58,3825.58,3825.58,3825.58,0],["2020-10-22",3825.58,3825.58,3825.58,3825.58,0],["2020-10-23",3825.58,3825.58,3825.58,3825.58,600],["2020-10-26",3825.58,3825.58,3825.58,3825.58,0],["2020-10-27",3825.58,3825.58,3825.58,3825.58,0],["2020-10-28",3825.58,3825.58,3825.58,3825.58,0],["2020-10-29",3825.58,3825.58,3825.58,3825.58,0],["2020-10-30",3825.58,3825.58,3825.58,3825.58,0],["2020-11-02",3825.58,3825.58,3825.58,3825.58,0],["2020-11-03",3825.58,3825.58,3825.58,3825.58,0],["2020-11-04",3825.58,3825.58,3825.58,3825.58,0],["2020-11-05",3825.58,3825.58,3825.58,3825.58,0],["2020-11-06",3825.58,3825.58,3825.58,3825.58,0],["2020-11-09",3825.58,3825.58,3825.58,3825.58,0],["2020-11-10",3825.58,3825.58,3825.58,3825.58,0],["2020-11-11",3825.58,3825.58,3825.58,3825.58,0],["2020-11-12",3825.58,3825.58,3825.58,3825.58,0],["2020-11-13",3825.58,3825.58,3825.58,3825.58,0],["2020-11-16",3825.58,3825.58,3825.58,3825.58,0],["2020-11-17",3825.58,3825.58,3825.58,3825.58,0],["2020-11-18",3825.58,3825.58,3825.58,3825.58,0],["2020-11-19",3825.58,3825.58,3825.58,3825.58,0],["2020-11-20",3825.58,3825.58,3825.58,3825.58,0],["2020-11-23",3825.58,3825.58,3825.58,3825.58,0],["2020-11-24",3825.58,3825.58,3825.58,3825.58,0],["2020-11-25",3825.58,3825.58,3825.58,3825.58,0],["2020-11-26",3825.58,3825.58,3825.58,3825.58,0],["2020-11-27",3825.58,3825.58,3825.58,3825.58,0],["2020-11-30",3825.58,3825.58,3825.58,3825.58,0],["2020-12-01",3825.58,3825.58,3825.58,3825.58,0],["2020-12-02",3449.29,3919.65,3449.29,3919.65,800],["2020-12-03",3919.65,3919.65,3919.65,3919.65,0],["2020-12-04",3919.65,3919.65,3919.65,3919.65,0],["2020-12-07",3919.65,3919.65,3919.65,3919.65,0],["2020-12-08",3919.65,3919.65,3919.65,3919.65,0],["2020-12-09",3919.65,3919.65,3919.65,3919.65,0],["2020-12-10",3919.65,3919.65,3919.65,3919.65,0],["2020-12-11",3919.65,3919.65,3919.65,3919.65,0],["2020-12-14",3919.65,3919.65,3919.65,3919.65,0],["2020-12-15",3919.65,3919.65,3919.65,3919.65,0],["2020-12-16",3919.65,3919.65,3919.65,3919.65,0],["2020-12-17",3919.65,3919.65,3919.65,3919.65,0],["2020-12-18",3919.65,3919.65,3919.65,3919.65,0],["2020-12-21",3919.65,3919.65,3919.65,3919.65,0],["2020-12-22",3919.65,3919.65,3919.65,3919.65,0],["2020-12-23",3919.65,3919.65,3919.65,3919.65,0],["2020-12-24",3919.65,3919.65,3919.65,3919.65,0],["2020-12-25",3919.65,3919.65,3919.65,3919.65,0],["2020-12-28",3919.65,3919.65,3919.65,3919.65,0],["2020-12-29",3919.65,3919.65,3919.65,3919.65,0],["2020-12-30",3919.65,3919.65,3919.65,3919.65,0],["2020-12-31",3919.65,3919.65,3919.65,3919.65,0],["2021-01-04",3919.65,4295.94,3919.65,4295.94,3600],["2021-01-05",4295.94,4295.94,4295.94,4295.94,0],["2021-01-06",4295.94,4295.94,4295.94,4295.94,0],["2021-01-07",4295.94,4295.94,4295.94,4295.94,0],["2021-01-08",4295.94,4295.94,4295.94,4295.94,0],["2021-01-11",4295.94,4295.94,4295.94,4295.94,0],["2021-01-12",4295.94,4295.94,4295.94,4295.94,0],["2021-01-13",4295.94,4295.94,4295.94,4295.94,0],["2021-01-14",4295.94,4295.94,4295.94,4295.94,0],["2021-01-15",4295.94,4295.94,4295.94,4295.94,0],["2021-01-18",4295.94,4295.94,4295.94,4295.94,0],["2021-01-19",4295.94,4295.94,4295.94,4295.94,0],["2021-01-20",4295.94,4295.94,4295.94,4295.94,0],["2021-01-21",4295.94,4295.94,4295.94,4295.94,0],["2021-01-22",4295.94,4295.94,4295.94,4295.94,0],["2021-01-25",4295.94,4295.94,4295.94,4295.94,0],["2021-01-26",4295.94,4295.94,4295.94,4295.94,0],["2021-01-27",4295.94,4295.94,4295.94,4295.94,0],["2021-01-28",4295.94,4295.94,4295.94,4295.94,0],["2021-01-29",4295.94,4295.94,4295.94,4295.94,0],["2021-02-01",4295.94,4295.94,4295.94,4295.94,0],["2021-02-02",4295.94,4295.94,4295.94,4295.94,0],["2021-02-03",4295.94,4295.94,4295.94,4295.94,0],["2021-02-04",4703.58,4703.58,4703.58,4703.58,1000],["2021-02-05",4703.58,4703.58,4703.58,4703.58,0],["2021-02-08",4703.58,4703.58,4703.58,4703.58,0],["2021-02-09",4703.58,4703.58,4703.58,4703.58,0],["2021-02-17",4703.58,4703.58,4703.58,4703.58,0],["2021-02-18",4703.58,4703.58,4703.58,4703.58,0],["2021-02-19",4703.58,4703.58,4703.58,4703.58,0],["2021-02-22",4703.58,4703.58,4703.58,4703.58,0],["2021-02-23",4703.58,4703.58,4703.58,4703.58,0],["2021-02-24",4703.58,4703.58,4703.58,4703.58,0],["2021-02-25",4233.22,4233.22,4233.22,4233.22,100],["2021-02-26",4233.22,4233.22,4233.22,4233.22,0],["2021-03-01",4233.22,4233.22,4233.22,4233.22,0],["2021-03-02",4233.22,4233.22,4233.22,4233.22,0],["2021-03-03",4233.22,4233.22,4233.22,4233.22,0],["2021-03-04",4233.22,4233.22,4233.22,4233.22,0],["2021-03-05",4233.22,4233.22,4233.22,4233.22,0],["2021-03-08",4233.22,4233.22,4233.22,4233.22,0],["2021-03-09",4233.22,4233.22,4233.22,4233.22,0],["2021-03-10",4233.22,4233.22,4233.22,4233.22,0],["2021-03-11",4233.22,4233.22,4233.22,4233.22,0],["2021-03-12",4233.22,4233.22,4233.22,4233.22,0],["2021-03-15",4233.22,4233.22,4233.22,4233.22,100],["2021-03-16",4233.22,4233.22,4233.22,4233.22,0],["2021-03-17",4233.22,4233.22,4233.22,4233.22,0],["2021-03-18",4233.22,4233.22,4233.22,4233.22,0],["2021-03-19",4233.22,4233.22,4233.22,4233.22,0],["2021-03-22",4233.22,4233.22,4233.22,4233.22,0],["2021-03-23",4233.22,4233.22,4233.22,4233.22,0],["2021-03-24",4233.22,4233.22,4233.22,4233.22,0],["2021-03-25",4233.22,4233.22,4233.22,4233.22,0],["2021-03-26",4233.22,4233.22,4233.22,4233.22,0],["2021-03-29",4233.22,4233.22,4233.22,4233.22,400],["2021-03-30",4233.22,4233.22,4233.22,4233.22,0],["2021-03-31",4233.22,4233.22,4233.22,4233.22,500],["2021-04-01",4076.44,4076.44,4076.44,4076.44,500],["2021-04-02",4076.44,4076.44,4076.44,4076.44,0],["2021-04-05",4076.44,4076.44,3919.65,3919.65,1500],["2021-04-06",3919.65,3919.65,3919.65,3919.65,0],["2021-04-07",3919.65,3919.65,3919.65,3919.65,0],["2021-04-08",3919.65,3919.65,3919.65,3919.65,0],["2021-04-09",3919.65,3919.65,3919.65,3919.65,0],["2021-04-12",3919.65,3919.65,3919.65,3919.65,0],["2021-04-13",3919.65,3919.65,3919.65,3919.65,0],["2021-04-14",3919.65,3919.65,3919.65,3919.65,0],["2021-04-15",3574.72,3574.72,3574.72,3574.72,100],["2021-04-16",3574.72,3574.72,3574.72,3574.72,0],["2021-04-19",3574.72,3574.72,3574.72,3574.72,0],["2021-04-20",3574.72,3574.72,3574.72,3574.72,0],["2021-04-22",3574.72,3574.72,3574.72,3574.72,0],["2021-04-23",3574.72,3574.72,3574.72,3574.72,0],["2021-04-26",3919.65,3919.65,3919.65,3919.65,1400],["2021-04-27",3919.65,3919.65,3919.65,3919.65,0],["2021-04-28",3919.65,3919.65,3919.65,3919.65,0],["2021-04-29",3919.65,3919.65,3919.65,3919.65,0],["2021-05-04",3919.65,3919.65,3919.65,3919.65,0],["2021-05-05",3919.65,3919.65,3919.65,3919.65,0],["2021-05-06",3919.65,3919.65,3919.65,3919.65,0],["2021-05-07",3919.65,3919.65,3919.65,3919.65,0],["2021-05-10",3919.65,3919.65,3919.65,3919.65,0],["2021-05-11",3919.65,3919.65,3919.65,3919.65,0],["2021-05-12",3919.65,3919.65,3919.65,3919.65,0],["2021-05-13",3919.65,3919.65,3919.65,3919.65,0],["2021-05-14",3919.65,3919.65,3919.65,3919.65,0],["2021-05-17",3919.65,3919.65,3919.65,3919.65,0],["2021-05-18",4295.94,4295.94,3919.65,3919.65,1200],["2021-05-19",3919.65,3919.65,3919.65,3919.65,0],["2021-05-20",3543.36,3543.36,3543.36,3543.36,400],["2021-05-21",3543.36,3888.29,3543.36,3888.29,1600],["2021-05-24",3888.29,3888.29,3888.29,3888.29,0],["2021-05-25",3888.29,3888.29,3888.29,3888.29,0],["2021-05-26",3888.29,3888.29,3888.29,3888.29,0],["2021-05-27",3888.29,3888.29,3888.29,3888.29,0],["2021-05-28",3888.29,3888.29,3888.29,3888.29,0],["2021-05-31",4233.22,4233.22,4233.22,4233.22,200],["2021-06-01",4390.01,4390.01,4390.01,4390.01,1100],["2021-06-02",4390.01,4390.01,4390.01,4390.01,100],["2021-06-03",4390.01,4390.01,4390.01,4390.01,0],["2021-06-04",4358.65,4358.65,4358.65,4358.65,200],["2021-06-07",4327.29,4327.29,4327.29,4327.29,100],["2021-06-08",4327.29,4327.29,4327.29,4327.29,0],["2021-06-09",4327.29,4327.29,4327.29,4327.29,0],["2021-06-10",4327.29,4327.29,4327.29,4327.29,0],["2021-06-11",4327.29,4327.29,4327.29,4327.29,0],["2021-06-14",4734.94,4734.94,4734.94,4734.94,100],["2021-06-15",4734.94,4734.94,4734.94,4734.94,0],["2021-06-16",4734.94,4734.94,4734.94,4734.94,0],["2021-06-17",4734.94,4734.94,4734.94,4734.94,0],["2021-06-18",4264.58,4264.58,4264.58,4264.58,1000],["2021-06-21",4264.58,4264.58,4264.58,4264.58,0],["2021-06-22",4076.44,4295.94,4076.44,4295.94,400],["2021-06-23",4295.94,4295.94,4295.94,4295.94,0],["2021-06-24",4295.94,4295.94,4295.94,4295.94,0],["2021-06-25",4295.94,4295.94,4295.94,4295.94,0],["2021-06-28",4703.58,4703.58,4295.94,4295.94,1100],["2021-06-29",4295.94,4295.94,4295.94,4295.94,0],["2021-06-30",4295.94,4295.94,4295.94,4295.94,600],["2021-07-01",4546.8,4546.8,4546.8,4546.8,600],["2021-07-02",4923.08,4923.08,4923.08,4923.08,100],["2021-07-05",4860.37,5362.08,4860.37,5362.08,3500],["2021-07-06",5644.3,5644.3,5644.3,5644.3,100],["2021-07-07",5644.3,5644.3,5644.3,5644.3,0],["2021-07-08",5644.3,5644.3,5644.3,5644.3,0],["2021-07-09",5268.01,5268.01,5268.01,5268.01,100],["2021-07-12",5268.01,5268.01,5268.01,5268.01,100],["2021-07-13",5738.37,5738.37,5017.15,5173.94,500],["2021-07-14",5173.94,5173.94,5173.94,5173.94,0],["2021-07-15",5173.94,5173.94,5173.94,5173.94,0],["2021-07-16",5173.94,5173.94,5173.94,5173.94,0],["2021-07-19",5173.94,5173.94,5173.94,5173.94,0],["2021-07-20",4672.22,4672.22,4672.22,4672.22,100],["2021-07-21",4233.22,5079.87,4233.22,5079.87,1200],["2021-07-22",5424.8,5424.8,5424.8,5424.8,200],["2021-07-23",5330.73,5330.73,5017.15,5017.15,500],["2021-07-26",5017.15,5017.15,5017.15,5017.15,0],["2021-07-27",4703.58,4703.58,4703.58,4703.58,100],["2021-07-28",4703.58,4703.58,4703.58,4703.58,0],["2021-07-29",4233.22,4233.22,4233.22,4233.22,1000],["2021-07-30",4233.22,4233.22,4233.22,4233.22,100],["2021-08-02",4233.22,4233.22,4233.22,4233.22,0],["2021-08-03",4233.22,4233.22,4233.22,4233.22,0],["2021-08-04",4452.72,4452.72,4452.72,4452.72,100],["2021-08-05",4139.15,4452.72,4139.15,4452.72,400],["2021-08-06",4390.01,4390.01,4390.01,4390.01,100],["2021-08-09",4390.01,4390.01,4390.01,4390.01,0],["2021-08-10",4390.01,4390.01,4390.01,4390.01,500],["2021-08-11",4390.01,4390.01,4390.01,4390.01,0],["2021-08-12",4076.44,4076.44,4076.44,4076.44,100],["2021-08-13",4076.44,4484.08,4076.44,4390.01,1700],["2021-08-16",4390.01,4390.01,4390.01,4390.01,100],["2021-08-17",4327.29,4327.29,4327.29,4327.29,500],["2021-08-18",4076.44,4076.44,3951.01,3951.01,1600],["2021-08-19",3951.01,4264.58,3951.01,4264.58,400],["2021-08-20",4264.58,4264.58,4264.58,4264.58,0],["2021-08-23",4484.08,4484.08,4484.08,4484.08,1400],["2021-08-24",4484.08,4484.08,4484.08,4484.08,0],["2021-08-25",4484.08,4484.08,4484.08,4484.08,0],["2021-08-26",4076.44,4484.08,4076.44,4484.08,2400],["2021-08-27",4484.08,4484.08,4484.08,4484.08,0],["2021-08-30",4484.08,4484.08,4484.08,4484.08,2900],["2021-08-31",4452.72,4452.72,4452.72,4452.72,800],["2021-09-01",4421.37,4421.37,4421.37,4421.37,300],["2021-09-06",4390.01,4829.01,4390.01,4766.3,8900],["2021-09-07",4829.01,5173.94,4829.01,5017.15,15300],["2021-09-08",5017.15,5017.15,5017.15,5017.15,200],["2021-09-09",5017.15,5017.15,5017.15,5017.15,25700],["2021-09-10",5017.15,5017.15,5017.15,5017.15,0],["2021-09-13",5017.15,5017.15,5017.15,5017.15,0],["2021-09-14",5017.15,5017.15,5017.15,5017.15,0],["2021-09-15",5017.15,5017.15,5017.15,5017.15,0],["2021-09-16",5017.15,5017.15,5017.15,5017.15,0],["2021-09-17",5017.15,5017.15,5017.15,5017.15,0],["2021-09-20",5017.15,5330.73,5017.15,5330.73,3100],["2021-09-21",5330.73,5330.73,5330.73,5330.73,0],["2021-09-22",5330.73,5330.73,5330.73,5330.73,0],["2021-09-23",4797.65,5644.3,4797.65,5644.3,6000],["2021-09-24",5707.01,5957.87,5236.65,5236.65,6100],["2021-09-27",5017.15,5644.3,4954.44,5644.3,4500],["2021-09-28",5487.51,5644.3,5079.87,5079.87,1800],["2021-09-29",5079.87,5581.58,5079.87,5487.51,27900],["2021-09-30",5487.51,5487.51,5487.51,5487.51,0],["2021-10-01",5487.51,6020.58,5487.51,6020.58,11400],["2021-10-04",6020.58,6020.58,6020.58,6020.58,0],["2021-10-05",5957.87,5957.87,5957.87,5957.87,400],["2021-10-06",5895.16,5957.87,5895.16,5957.87,500],["2021-10-07",5801.08,5989.23,5801.08,5989.23,600],["2021-10-08",5644.3,5957.87,5644.3,5957.87,1100],["2021-10-11",5957.87,6428.23,5957.87,6428.23,5300],["2021-10-12",6271.44,6302.8,6271.44,6302.8,5200],["2021-10-13",6428.23,6428.23,6428.23,6428.23,100],["2021-10-14",6428.23,6585.01,6428.23,6585.01,200],["2021-10-15",6898.59,6898.59,5957.87,5957.87,3100],["2021-10-18",6020.58,6553.66,6020.58,6553.66,2500],["2021-10-19",7180.8,7180.8,5989.23,6051.94,800],["2021-10-20",6114.66,6114.66,5675.65,5675.65,3900],["2021-10-21",6240.08,6240.08,6240.08,6240.08,100],["2021-10-22",6722.57,6722.57,6722.57,6722.57,100],["2021-10-25",6690.4,7237.21,6690.4,7237.21,200],["2021-10-26",7398.04,7398.04,7398.04,7398.04,200],["2021-10-27",7237.21,8137.84,7237.21,8137.84,9100],["2021-10-28",7333.71,7333.71,7333.71,7333.71,100],["2021-10-29",6626.07,6626.07,6626.07,6626.07,100],["2021-11-01",6658.23,7269.38,6658.23,7269.38,8300],["2021-11-02",7880.52,7880.52,7880.52,7880.52,100],["2021-11-03",8041.35,8041.35,7140.72,7140.72,1100],["2021-11-04",7719.69,7719.69,7172.88,7172.88,700],["2021-11-05",7172.88,7237.21,7172.88,7237.21,69400],["2021-11-08",7237.21,7880.52,7237.21,7398.04,1100],["2021-11-09",7398.04,7398.04,7398.04,7398.04,0],["2021-11-10",7719.69,7880.52,7462.37,7880.52,1700],["2021-11-11",7880.52,7880.52,7880.52,7880.52,100],["2021-11-12",7880.52,7880.52,7880.52,7880.52,0],["2021-11-15",7880.52,7880.52,7880.52,7880.52,100],["2021-11-16",7140.72,7140.72,7140.72,7140.72,100],["2021-11-17",7558.87,7848.35,7558.87,7848.35,5000],["2021-11-18",8363.0,8555.99,8363.0,8555.99,2700],["2021-11-19",9134.97,9327.96,9134.97,9327.96,3900],["2021-11-22",9649.62,9649.62,9649.62,9649.62,100],["2021-11-23",10453.75,10614.58,10453.75,10614.58,10200],["2021-11-24",10614.58,10614.58,10614.58,10614.58,0],["2021-11-25",10614.58,10614.58,10614.58,10614.58,0],["2021-11-26",10614.58,10614.58,10614.58,10614.58,0],["2021-11-29",10614.58,10614.58,10614.58,10614.58,0],["2021-11-30",10614.58,10614.58,10614.58,10614.58,0],["2021-12-01",9649.62,10582.41,9649.62,10582.41,200],["2021-12-02",9649.62,11579.54,9649.62,11579.54,700],["2021-12-03",11579.54,11579.54,11579.54,11579.54,0],["2021-12-06",11579.54,11579.54,11579.54,11579.54,3000],["2021-12-07",11579.54,11579.54,11579.54,11579.54,400],["2021-12-08",11579.54,11579.54,11579.54,11579.54,0],["2021-12-09",11579.54,11579.54,11579.54,11579.54,600],["2021-12-10",11579.54,11579.54,11579.54,11579.54,0],["2021-12-13",11579.54,11579.54,11579.54,11579.54,1500],["2021-12-14",11901.19,11901.19,11579.54,11579.54,500],["2021-12-15",10453.75,10453.75,10453.75,10453.75,100],["2021-12-16",9681.78,9681.78,9681.78,9681.78,100],["2021-12-17",8845.48,8845.48,8845.48,8845.48,100],["2021-12-20",9649.62,9713.95,9649.62,9681.78,52600],["2021-12-21",10646.74,10646.74,10646.74,10646.74,100],["2021-12-22",11579.54,11579.54,11579.54,11579.54,2100],["2021-12-23",11579.54,11579.54,11579.54,11579.54,900],["2021-12-24",11579.54,11579.54,11579.54,11579.54,0],["2021-12-27",11901.19,11901.19,11901.19,11901.19,100],["2021-12-28",11740.37,11740.37,10775.4,10775.4,1600],["2021-12-29",10003.43,10003.43,10003.43,10003.43,100],["2021-12-30",9038.47,9167.13,9038.47,9167.13,200],["2021-12-31",9167.13,9167.13,9167.13,9167.13,0],["2022-01-04",10067.77,10067.77,9199.3,9649.62,55400],["2022-01-05",10614.58,10614.58,10292.92,10292.92,600],["2022-01-06",10292.92,10292.92,10292.92,10292.92,0],["2022-01-07",11257.88,11257.88,11257.88,11257.88,200],["2022-01-10",11901.19,12383.67,10292.92,12383.67,5300],["2022-01-11",12383.67,13605.96,12383.67,13573.79,2200],["2022-01-12",14924.74,14924.74,14924.74,14924.74,1700],["2022-01-13",16404.35,16404.35,16404.35,16404.35,300],["2022-01-14",18044.78,18044.78,18044.78,18044.78,3200],["2022-01-17",19620.89,19846.04,18334.27,19620.89,2700],["2022-01-18",20585.85,21582.97,20585.85,21582.97,2700],["2022-01-19",23738.05,23738.05,23738.05,23738.05,200],["2022-01-20",23738.05,26086.13,23738.05,26086.13,4800],["2022-01-21",26375.62,28691.52,24767.35,26375.62,11700],["2022-01-24",26375.62,26375.62,25732.31,25732.31,600],["2022-01-25",25732.31,26053.96,25732.31,26053.96,1400],["2022-01-26",28627.19,28627.19,28627.19,28627.19,500],["2022-01-27",26375.62,26375.62,26053.96,26053.96,1500],["2022-01-28",28659.36,28659.36,28659.36,28659.36,2300],["2022-02-07",28627.19,28659.36,28562.86,28562.86,1100],["2022-02-08",28562.86,28562.86,28562.86,28562.86,0],["2022-02-09",27340.58,27340.58,25732.31,25732.31,3800],["2022-02-10",25732.31,25732.31,25732.31,25732.31,100],["2022-02-11",25700.14,25700.14,25700.14,25700.14,100],["2022-02-14",24124.04,25796.64,24124.04,25796.64,600],["2022-02-15",25796.64,25796.64,25796.64,25796.64,0],["2022-02-16",25796.64,25796.64,25796.64,25796.64,0],["2022-02-17",23223.41,24156.2,23223.41,24156.2,2800],["2022-02-18",24156.2,24156.2,24156.2,24156.2,0],["2022-02-21",24124.04,26568.61,24124.04,26536.44,7300],["2022-02-22",26536.44,26536.44,24767.35,25089.0,4900],["2022-02-23",25732.31,27597.9,25732.31,25732.31,1200],["2022-02-24",25732.31,25732.31,24767.35,25732.31,7200],["2022-02-25",28305.54,28305.54,28305.54,28305.54,300],["2022-02-28",27951.72,27951.72,27951.72,27951.72,100],["2022-03-01",26053.96,26053.96,26053.96,26053.96,600],["2022-03-02",28305.54,28305.54,23448.57,26053.96,700],["2022-03-03",23480.73,26053.96,23448.57,26053.96,2900],["2022-03-04",25732.31,28659.36,23480.73,28659.36,3000],["2022-03-07",28659.36,28659.36,28659.36,28659.36,0],["2022-03-08",28659.36,28659.36,28659.36,28659.36,0],["2022-03-09",28659.36,28659.36,28659.36,28659.36,0],["2022-03-10",25796.64,28627.19,25796.64,28627.19,6700],["2022-03-11",25796.64,25828.8,25796.64,25796.64,1800],["2022-03-14",25893.74,25893.74,25893.74,25893.74,200],["2022-03-15",25893.74,25893.74,25893.74,25893.74,0],["2022-03-16",25893.74,25893.74,25893.74,25893.74,100],["2022-03-17",25893.74,25893.74,25893.74,25893.74,100],["2022-03-18",25893.74,25893.74,25893.74,25893.74,0],["2022-03-21",25893.74,28483.11,25893.74,28483.11,13700],["2022-03-22",26249.78,26314.51,26249.78,26314.51,2600],["2022-03-23",26314.51,26314.51,26314.51,26314.51,0],["2022-03-24",26314.51,26314.51,26314.51,26314.51,0],["2022-03-25",26314.51,26314.51,26314.51,26314.51,0],["2022-03-28",26379.25,26379.25,26314.51,26314.51,1500],["2022-03-29",26314.51,26314.51,26314.51,26314.51,0],["2022-03-30",27835.77,28288.91,27835.77,28288.91,800],["2022-03-31",28288.91,28288.91,28288.91,28288.91,0],["2022-04-01",28288.91,28288.91,28288.91,28288.91,0],["2022-04-04",28288.91,28288.91,28288.91,28288.91,0],["2022-04-05",28288.91,28288.91,28288.91,28288.91,0],["2022-04-06",28288.91,28288.91,28288.91,28288.91,0],["2022-04-07",28288.91,28288.91,28288.91,28288.91,0],["2022-04-08",26541.08,26541.08,26541.08,26541.08,1300],["2022-04-12",26314.51,26541.08,26314.51,26541.08,1600],["2022-04-13",26314.51,26314.51,26314.51,26314.51,800],["2022-04-14",26314.51,26314.51,26314.51,26314.51,6300],["2022-04-15",26314.51,26314.51,26314.51,26314.51,0],["2022-04-18",26314.51,26314.51,26314.51,26314.51,0],["2022-04-19",26314.51,26314.51,26314.51,26314.51,0],["2022-04-20",26314.51,26314.51,26314.51,26314.51,0],["2022-04-21",26217.41,26541.08,23822.24,23822.24,2800],["2022-04-22",26185.05,26185.05,26185.05,26185.05,100],["2022-04-25",26185.05,26185.05,26185.05,26185.05,0],["2022-04-26",26185.05,26185.05,26185.05,26185.05,0],["2022-04-27",28450.75,28450.75,28450.75,28450.75,200],["2022-04-28",25926.11,25926.11,25926.11,25926.11,3000],["2022-04-29",25926.11,25926.11,25926.11,25926.11,0],["2022-05-04",25926.11,25926.11,25926.11,25926.11,0],["2022-05-05",25926.11,25926.11,25926.11,25926.11,0],["2022-05-06",25926.11,25926.11,25926.11,25926.11,0],["2022-05-09",25926.11,25926.11,25926.11,25926.11,0],["2022-05-10",28500.76,28500.76,28500.76,28500.76,100],["2022-05-11",28500.76,28500.76,28500.76,28500.76,0],["2022-05-12",28500.76,28500.76,28500.76,28500.76,0],["2022-05-13",29937.77,29937.77,29937.77,29937.77,200],["2022-05-16",32931.55,32931.55,32931.55,32931.55,500],["2022-05-17",32931.55,32931.55,32931.55,32931.55,0],["2022-05-18",32931.55,36224.7,32931.55,36224.7,200],["2022-05-19",39817.23,39817.23,32931.55,32931.55,600],["2022-05-20",32991.42,32991.42,32991.42,32991.42,200],["2022-05-23",32991.42,32991.42,32991.42,32991.42,0],["2022-05-24",32991.42,32991.42,32991.42,32991.42,0],["2022-05-25",30536.52,30536.52,30536.52,30536.52,600],["2022-05-26",30536.52,30536.52,30536.52,30536.52,0],["2022-05-27",30536.52,30536.52,30536.52,30536.52,0],["2022-05-30",33530.3,33590.18,33530.3,33590.18,600],["2022-05-31",33590.18,33590.18,33590.18,33590.18,0],["2022-06-01",32931.55,32931.55,32931.55,32931.55,200],["2022-06-02",36164.82,36164.82,36164.82,36164.82,100],["2022-06-03",36164.82,36164.82,36164.82,36164.82,0],["2022-06-06",36583.95,39757.36,36524.08,39757.36,1000],["2022-06-07",36524.08,36524.08,36524.08,36524.08,900],["2022-06-08",36583.95,36643.83,36583.95,36643.83,1100],["2022-06-09",36643.83,36643.83,36524.08,36524.08,700],["2022-06-10",36524.08,36524.08,36524.08,36524.08,900],["2022-06-13",36524.08,36524.08,36524.08,36524.08,1200],["2022-06-14",36524.08,36524.08,36524.08,36524.08,100],["2022-06-15",38320.34,38320.34,38320.34,38320.34,500],["2022-06-16",38320.34,38320.34,38320.34,38320.34,0],["2022-06-17",36583.95,36583.95,36524.08,36524.08,300],["2022-06-20",36524.08,36524.08,36524.08,36524.08,1100],["2022-06-21",36524.08,36524.08,36524.08,36524.08,400],["2022-06-22",36524.08,36524.08,36524.08,36524.08,600],["2022-06-23",39517.85,39517.85,39517.85,39517.85,200],["2022-06-24",37122.83,37122.83,37122.83,37122.83,200],["2022-06-27",37122.83,37122.83,37122.83,37122.83,0],["2022-06-28",37122.83,37122.83,37122.83,37122.83,0],["2022-06-29",37122.83,37122.83,37122.83,37122.83,0],["2022-06-30",37122.83,37122.83,37122.83,37122.83,0],["2022-07-01",37122.83,37122.83,37122.83,37122.83,0],["2022-07-04",37122.83,37122.83,37122.83,37122.83,0],["2022-07-05",36524.08,36524.08,36524.08,36524.08,1300],["2022-07-06",36524.08,36524.08,36524.08,36524.08,0],["2022-07-07",36524.08,36524.08,36524.08,36524.08,1000],["2022-07-08",36524.08,36524.08,36524.08,36524.08,0],["2022-07-11",37122.83,37122.83,37122.83,37122.83,500],["2022-07-12",38320.34,38919.1,38320.34,38919.1,200],["2022-07-13",36524.08,36524.08,36524.08,36524.08,100],["2022-07-14",36524.08,38919.1,36524.08,38919.1,1500],["2022-07-15",37721.59,42511.63,37721.59,42511.63,400],["2022-07-18",42511.63,42511.63,42212.25,42212.25,200],["2022-07-19",42212.25,42212.25,42212.25,42212.25,0],["2022-07-20",42511.63,46104.16,42511.63,46104.16,200],["2022-07-21",46104.16,46104.16,46104.16,46104.16,0],["2022-07-22",46104.16,46104.16,46104.16,46104.16,0],["2022-07-25",41912.88,41912.88,41912.88,41912.88,1000],["2022-07-26",40715.37,40715.37,40715.37,40715.37,1380],["2022-07-27",40715.37,40715.37,40715.37,40715.37,2700],["2022-07-28",38919.1,42511.63,38919.1,42511.63,1100],["2022-07-29",42511.63,42511.63,42511.63,42511.63,0],["2022-08-01",42511.63,42511.63,42511.63,42511.63,0],["2022-08-02",42511.63,42511.63,42511.63,42511.63,0],["2022-08-03",42451.76,42451.76,39517.85,39517.85,43100],["2022-08-04",42511.63,42511.63,42511.63,42511.63,100],["2022-08-05",42511.63,42511.63,42511.63,42511.63,0],["2022-08-08",42511.63,42511.63,42511.63,42511.63,0],["2022-08-09",42511.63,42511.63,42511.63,42511.63,0],["2022-08-10",42511.63,42511.63,42511.63,42511.63,0],["2022-08-11",42511.63,42511.63,42511.63,42511.63,0],["2022-08-12",42511.63,42511.63,42511.63,42511.63,0],["2022-08-15",42511.63,42511.63,42511.63,42511.63,0],["2022-08-16",42511.63,42511.63,42511.63,42511.63,0],["2022-08-17",41912.88,41912.88,41912.88,41912.88,13000],["2022-08-18",42451.76,46104.16,38919.1,46104.16,14700],["2022-08-19",46104.16,46104.16,46104.16,46104.16,100],["2022-08-22",46104.16,46104.16,46104.16,46104.16,0],["2022-08-23",46104.16,46104.16,46104.16,46104.16,0],["2022-08-24",43709.14,46104.16,43709.14,46104.16,200],["2022-08-25",41493.75,42511.63,41493.75,42511.63,400],["2022-08-26",42511.63,42511.63,42511.63,42511.63,0],["2022-08-29",42511.63,42511.63,42511.63,42511.63,0],["2022-08-30",42511.63,42511.63,42511.63,42511.63,0],["2022-08-31",42511.63,42511.63,42511.63,42511.63,0],["2022-09-05",42511.63,42511.63,42511.63,42511.63,0],["2022-09-06",41912.88,41912.88,41912.88,41912.88,500],["2022-09-07",41314.12,44906.65,41314.12,44906.65,500],["2022-09-08",43709.14,46104.16,43709.14,46104.16,300],["2022-09-09",44906.65,44906.65,44906.65,44906.65,100],["2022-09-12",44906.65,44906.65,41493.75,41493.75,12800],["2022-09-13",44906.65,44906.65,44906.65,44906.65,2000],["2022-09-14",44307.9,44307.9,44307.9,44307.9,2000],["2022-09-15",44607.28,44607.28,41314.12,44307.9,1700],["2022-09-16",43709.14,43709.14,43709.14,43709.14,1500],["2022-09-19",42811.01,42811.01,42811.01,42811.01,2000],["2022-09-20",38919.1,40116.61,38919.1,40116.61,200],["2022-09-21",36524.08,44128.27,36524.08,43709.14,2200],["2022-09-22",43709.14,43709.14,43709.14,43709.14,0],["2022-09-23",41912.88,43110.39,41912.88,42511.63,16800],["2022-09-26",42511.63,42511.63,42511.63,42511.63,0],["2022-09-27",42511.63,42511.63,42511.63,42511.63,0],["2022-09-28",38260.47,38260.47,38260.47,38260.47,200],["2022-09-29",41912.88,42032.63,41912.88,41972.75,9400],["2022-09-30",41912.88,44307.9,40715.37,44307.9,3700],["2022-10-03",40715.37,40715.37,40715.37,40715.37,300],["2022-10-04",38919.1,42811.01,38919.1,42811.01,2700],["2022-10-05",42511.63,42511.63,42511.63,42511.63,500],["2022-10-06",38919.1,38919.1,38919.1,38919.1,400],["2022-10-07",38919.1,41912.88,38919.1,41014.74,2300],["2022-10-10",38919.1,38919.1,38919.1,38919.1,300],["2022-10-11",35027.19,35685.82,35027.19,35685.82,400],["2022-10-12",38919.1,38919.1,38619.72,38619.72,1500],["2022-10-13",42451.76,42451.76,42451.76,42451.76,100],["2022-10-14",42212.25,42212.25,42212.25,42212.25,1300],["2022-10-17",41912.88,41912.88,41912.88,41912.88,100],["2022-10-18",41014.74,41014.74,41014.74,41014.74,1300],["2022-10-19",40116.61,40116.61,40116.61,40116.61,100],["2022-10-20",39817.23,39817.23,39817.23,39817.23,100],["2022-10-21",38919.1,38919.1,38919.1,38919.1,100],["2022-10-24",39218.48,39218.48,38799.35,38919.1,2200],["2022-10-25",38799.35,38799.35,38799.35,38799.35,2000],["2022-10-26",38799.35,38799.35,38799.35,38799.35,0],["2022-10-27",38619.72,38619.72,38619.72,38619.72,200],["2022-10-28",38619.72,38619.72,38619.72,38619.72,0],["2022-10-31",38619.72,38619.72,38619.72,38619.72,0],["2022-11-01",38619.72,38619.72,38619.72,38619.72,0],["2022-11-02",38619.72,38619.72,38619.72,38619.72,0],["2022-11-03",38260.47,38260.47,38200.59,38200.59,2000],["2022-11-04",38200.59,38200.59,38200.59,38200.59,0],["2022-11-07",38200.59,38200.59,38200.59,38200.59,0],["2022-11-08",38200.59,38200.59,38200.59,38200.59,0],["2022-11-09",38200.59,38200.59,38200.59,38200.59,0],["2022-11-10",38200.59,38200.59,38200.59,38200.59,0],["2022-11-11",38200.59,38200.59,38200.59,38200.59,0],["2022-11-14",38200.59,38200.59,38200.59,38200.59,0],["2022-11-15",34428.43,37901.22,34428.43,37901.22,200],["2022-11-16",37901.22,37901.22,37901.22,37901.22,0],["2022-11-17",37901.22,37901.22,37901.22,37901.22,0],["2022-11-18",37901.22,37901.22,37901.22,37901.22,0],["2022-11-21",37901.22,37901.22,37901.22,37901.22,0],["2022-11-22",37901.22,37901.22,37901.22,37901.22,0],["2022-11-23",37901.22,37901.22,37901.22,37901.22,0],["2022-11-24",37901.22,37901.22,37901.22,37901.22,0],["2022-11-25",37721.59,37721.59,37721.59,37721.59,100],["2022-11-28",35865.45,35865.45,35865.45,35865.45,100],["2022-11-29",32332.79,32332.79,32332.79,32332.79,600],["2022-11-30",29099.51,32332.79,29099.51,32332.79,600],["2022-12-01",32332.79,32332.79,32332.79,32332.79,0],["2022-12-02",29937.77,32272.91,29937.77,32272.91,25200],["2022-12-05",32272.91,32272.91,32272.91,32272.91,200],["2022-12-06",32272.91,32272.91,32272.91,32272.91,0],["2022-12-07",32272.91,32272.91,32272.91,32272.91,0],["2022-12-08",32272.91,32272.91,32272.91,32272.91,0],["2022-12-09",32272.91,32272.91,32272.91,32272.91,0],["2022-12-12",32272.91,32272.91,32272.91,32272.91,0],["2022-12-13",32272.91,32272.91,32272.91,32272.91,0],["2022-12-14",32272.91,32272.91,32272.91,32272.91,0],["2022-12-15",32272.91,32272.91,32272.91,32272.91,0],["2022-12-16",31734.03,31734.03,31734.03,31734.03,100],["2022-12-19",31734.03,31734.03,31734.03,31734.03,0],["2022-12-20",31734.03,31734.03,31734.03,31734.03,0],["2022-12-21",31734.03,31734.03,31734.03,31734.03,0],["2022-12-22",31734.03,31734.03,31734.03,31734.03,0],["2022-12-23",31135.28,31135.28,31135.28,31135.28,100],["2022-12-26",30536.52,31135.28,30536.52,31135.28,17100],["2022-12-27",30536.52,30536.52,30536.52,30536.52,20000],["2022-12-28",30476.65,30476.65,30476.65,30476.65,22700],["2022-12-29",30476.65,30476.65,30476.65,30476.65,0],["2022-12-30",30237.15,30237.15,27482.87,27482.87,30700],["2023-01-03",29937.77,29937.77,26943.99,29937.77,20800],["2023-01-04",31135.28,32931.55,31135.28,32931.55,400],["2023-01-05",29638.39,32931.55,29638.39,32931.55,1000],["2023-01-06",34727.81,36224.7,34727.81,36224.7,200],["2023-01-09",36224.7,36224.7,36224.7,36224.7,0],["2023-01-10",35925.32,36224.7,35925.32,36224.7,200],["2023-01-11",36224.7,36224.7,36224.7,36224.7,0],["2023-01-12",36224.7,36224.7,36224.7,36224.7,0],["2023-01-13",36224.7,36224.7,36224.7,36224.7,0],["2023-01-16",36224.7,36224.7,36224.7,36224.7,0],["2023-01-17",32632.17,32632.17,32632.17,32632.17,500],["2023-01-18",34727.81,34727.81,34727.81,34727.81,100],["2023-01-19",34727.81,34727.81,34727.81,34727.81,0],["2023-01-27",34727.81,34727.81,34727.81,34727.81,0],["2023-01-30",38200.59,38200.59,38200.59,38200.59,100],["2023-01-31",38200.59,38200.59,38200.59,38200.59,0],["2023-02-01",38200.59,38200.59,38200.59,38200.59,0],["2023-02-02",38200.59,38200.59,38200.59,38200.59,0],["2023-02-03",38200.59,38200.59,38200.59,38200.59,0],["2023-02-06",38200.59,38200.59,38200.59,38200.59,0],["2023-02-07",38200.59,38200.59,38200.59,38200.59,100],["2023-02-08",38200.59,38200.59,38200.59,38200.59,0],["2023-02-09",38200.59,38200.59,38200.59,38200.59,0],["2023-02-10",38200.59,38200.59,38200.59,38200.59,0],["2023-02-13",38200.59,38200.59,38200.59,38200.59,0],["2023-02-14",38200.59,38200.59,38200.59,38200.59,0],["2023-02-15",38200.59,38200.59,38200.59,38200.59,0],["2023-02-16",38200.59,38200.59,38200.59,38200.59,0],["2023-02-17",38200.59,38200.59,38200.59,38200.59,0],["2023-02-20",38200.59,38200.59,38200.59,38200.59,0],["2023-02-21",38200.59,38200.59,38200.59,38200.59,0],["2023-02-22",38200.59,38200.59,38200.59,38200.59,0],["2023-02-23",38200.59,38200.59,38200.59,38200.59,0],["2023-02-24",38200.59,38200.59,38200.59,38200.59,0],["2023-02-27",38200.59,38200.59,38200.59,38200.59,0],["2023-02-28",38200.59,38200.59,38200.59,38200.59,0],["2023-03-01",35925.32,35925.32,35925.32,35925.32,100],["2023-03-02",35925.32,35925.32,35925.32,35925.32,0],["2023-03-03",35925.32,35925.32,35925.32,35925.32,0],["2023-03-06",35925.32,35925.32,35925.32,35925.32,0],["2023-03-07",35925.32,35925.32,35925.32,35925.32,0],["2023-03-08",35925.32,35925.32,35925.32,35925.32,0],["2023-03-09",35925.32,35925.32,35925.32,35925.32,0],["2023-03-10",35925.32,35925.32,35925.32,35925.32,0],["2023-03-13",35925.32,35925.32,35925.32,35925.32,0],["2023-03-14",35925.32,35925.32,35925.32,35925.32,0],["2023-03-15",35925.32,35925.32,35925.32,35925.32,0],["2023-03-16",35925.32,35925.32,35925.32,35925.32,0],["2023-03-17",35925.32,35925.32,35925.32,35925.32,0],["2023-03-20",35925.32,35925.32,35925.32,35925.32,0],["2023-03-21",35925.32,35925.32,35925.32,35925.32,0],["2023-03-22",35925.32,35925.32,35925.32,35925.32,0],["2023-03-23",35925.32,35925.32,35925.32,35925.32,0],["2023-03-24",35925.32,35925.32,35925.32,35925.32,0],["2023-03-27",35925.32,35925.32,35925.32,35925.32,0],["2023-03-28",35925.32,35925.32,35925.32,35925.32,0],["2023-03-29",32332.79,32332.79,32332.79,32332.79,100],["2023-03-30",32332.79,32332.79,32332.79,32332.79,0],["2023-03-31",32332.79,32332.79,32332.79,32332.79,0],["2023-04-03",32332.79,32332.79,32332.79,32332.79,0],["2023-04-04",32332.79,32332.79,32332.79,32332.79,0],["2023-04-05",32332.79,32332.79,32332.79,32332.79,0],["2023-04-06",29099.51,29099.51,29099.51,29099.51,200],["2023-04-07",29099.51,29099.51,29099.51,29099.51,0],["2023-04-10",26225.49,26225.49,26225.49,26225.49,200],["2023-04-11",26225.49,26225.49,26225.49,26225.49,0],["2023-04-12",26225.49,26225.49,26225.49,26225.49,0],["2023-04-13",26225.49,26225.49,26225.49,26225.49,0],["2023-04-14",26225.49,26225.49,26225.49,26225.49,0],["2023-04-17",23650.84,23650.84,23650.84,23650.84,1200],["2023-04-18",21315.69,25985.98,21315.69,25985.98,600],["2023-04-19",28560.63,28560.63,28560.63,28560.63,100],["2023-04-20",28560.63,31374.78,28560.63,31374.78,600],["2023-04-21",31374.78,31374.78,31374.78,31374.78,0],["2023-04-24",34488.31,34488.31,34488.31,34488.31,300],["2023-04-25",31734.03,31734.03,31075.4,31075.4,1600],["2023-04-26",31075.4,31135.28,31075.4,31135.28,1200],["2023-04-27",30536.52,30895.78,28141.5,30536.52,4000],["2023-04-28",30835.9,31135.28,30835.9,31135.28,400],["2023-05-04",28081.63,28081.63,28081.63,28081.63,400],["2023-05-05",30776.03,30776.03,30776.03,30776.03,100],["2023-05-08",29937.77,33829.68,29937.77,33829.68,800],["2023-05-09",30536.52,30536.52,30476.65,30476.65,5100],["2023-05-10",27482.87,33290.8,27482.87,33290.8,400],["2023-05-11",29997.64,31734.03,29997.64,31674.16,500],["2023-05-12",31674.16,31674.16,31674.16,31674.16,0],["2023-05-15",28860.01,28860.01,28560.63,28560.63,500],["2023-05-16",28560.63,28560.63,28560.63,28560.63,0],["2023-05-17",31075.4,31075.4,31075.4,31075.4,100],["2023-05-18",28201.38,30776.03,28081.63,30776.03,700],["2023-05-19",30776.03,30776.03,30776.03,30776.03,0],["2023-05-22",27782.25,27782.25,27782.25,27782.25,300],["2023-05-23",25207.6,30117.4,25027.97,30117.4,700],["2023-05-24",30117.4,30117.4,30117.4,30117.4,0],["2023-05-25",27183.49,27183.49,27183.49,27183.49,600],["2023-05-26",25207.6,27183.49,24489.09,24489.09,2700],["2023-05-29",24489.09,26884.12,24489.09,26884.12,800],["2023-05-30",26884.12,26884.12,26884.12,26884.12,100],["2023-05-31",26884.12,26884.12,26884.12,26884.12,0],["2023-06-01",29339.01,29339.01,29339.01,29339.01,100],["2023-06-02",29339.01,29339.01,29339.01,29339.01,0],["2023-06-05",26704.49,31614.28,26704.49,31614.28,200],["2023-06-06",28500.76,28500.76,28500.76,28500.76,500],["2023-06-07",28500.76,28500.76,28500.76,28500.76,0],["2023-06-08",28500.76,28500.76,28500.76,28500.76,0],["2023-06-09",25686.61,25686.61,25686.61,25686.61,1100],["2023-06-12",23171.83,23171.83,23171.83,23171.83,400],["2023-06-13",23231.71,23291.58,21315.69,23111.96,6700],["2023-06-14",24968.1,24968.1,24968.1,24968.1,100],["2023-06-15",24968.1,24968.1,24968.1,24968.1,0],["2023-06-16",22752.7,22752.7,22513.2,22513.2,500],["2023-06-19",22513.2,22513.2,22513.2,22513.2,100],["2023-06-20",20297.81,20297.81,20297.81,20297.81,700],["2023-06-21",20297.81,20297.81,20297.81,20297.81,0],["2023-06-22",22034.2,22034.2,20297.81,21674.94,300],["2023-06-23",21674.94,21674.94,21674.94,21674.94,0],["2023-06-26",19519.43,19519.43,19519.43,19519.43,500],["2023-06-27",19758.93,19758.93,19758.93,19758.93,200],["2023-06-28",19220.05,19220.05,19220.05,19220.05,100],["2023-06-29",19639.18,19639.18,19639.18,19639.18,200],["2023-06-30",19639.18,19639.18,19160.17,19160.17,1700],["2023-07-03",19160.17,19160.17,19160.17,19160.17,200],["2023-07-04",19160.17,19160.17,19160.17,19160.17,0],["2023-07-05",19160.17,19160.17,19160.17,19160.17,100],["2023-07-06",17363.91,19100.3,17244.15,17363.91,1300],["2023-07-07",16884.9,17184.28,15747.27,15747.27,1200],["2023-07-10",17244.15,17244.15,17244.15,17244.15,100],["2023-07-11",17244.15,17244.15,17244.15,17244.15,0],["2023-07-12",17244.15,17244.15,17244.15,17244.15,0],["2023-07-13",17244.15,17244.15,17244.15,17244.15,800],["2023-07-14",17244.15,17244.15,17244.15,17244.15,0],["2023-07-17",16765.15,17184.28,15567.64,17184.28,3400],["2023-07-18",17184.28,17184.28,17184.28,17184.28,0],["2023-07-19",17184.28,17184.28,17184.28,17184.28,0],["2023-07-20",17184.28,17184.28,17184.28,17184.28,0],["2023-07-21",17902.79,17902.79,17902.79,17902.79,100],["2023-07-24",17902.79,17902.79,17902.79,17902.79,0],["2023-07-25",16166.4,16166.4,16166.4,16166.4,200],["2023-07-26",16166.4,17304.03,16166.4,17304.03,600],["2023-07-27",17244.15,17543.53,15627.52,17543.53,900],["2023-07-28",19279.92,19279.92,19279.92,19279.92,100],["2023-07-31",19279.92,19279.92,19279.92,19279.92,0],["2023-08-01",19279.92,19279.92,19279.92,19279.92,0],["2023-08-02",19279.92,19279.92,19279.92,19279.92,0],["2023-08-03",17363.91,17902.79,17363.91,17363.91,700],["2023-08-04",15687.39,17124.4,15627.52,17004.65,1400],["2023-08-07",17004.65,17004.65,17004.65,17004.65,0],["2023-08-08",15388.01,16765.15,15328.14,15328.14,4100],["2023-08-09",15328.14,15328.14,15328.14,15328.14,0],["2023-08-10",14968.88,14968.88,14968.88,14968.88,100],["2023-08-11",15567.64,15567.64,15567.64,15567.64,400],["2023-08-14",17124.4,17124.4,16166.4,17124.4,2100],["2023-08-15",17663.28,18800.92,17663.28,18800.92,1900],["2023-08-16",20657.06,20657.06,20657.06,20657.06,700],["2023-08-17",22632.95,22632.95,22632.95,22632.95,100],["2023-08-18",23950.22,23950.22,23950.22,23950.22,100],["2023-08-21",21555.19,21555.19,21555.19,21555.19,100],["2023-08-22",19938.55,19938.55,19639.18,19639.18,400],["2023-08-23",18561.42,21555.19,17962.66,21555.19,900],["2023-08-24",21615.07,21615.07,19639.18,21555.19,2400],["2023-08-25",20956.44,20956.44,19818.8,19818.8,200],["2023-08-28",19818.8,21794.7,19818.8,20357.68,4000],["2023-08-29",20357.68,22333.58,20357.68,20776.81,1900],["2023-08-30",22817.39,22817.39,22817.39,22817.39,3100],["2023-08-31",25043.48,25043.48,23188.41,23930.43,2000],["2023-09-05",25785.51,25785.51,25043.48,25785.51,700],["2023-09-06",25878.26,25878.26,25878.26,25878.26,200],["2023-09-07",23373.91,25878.26,23373.91,25043.48,1400],["2023-09-08",24115.94,24115.94,24115.94,24115.94,100],["2023-09-11",21704.35,22260.87,21704.35,21704.35,1800],["2023-09-12",21704.35,21704.35,21704.35,21704.35,0],["2023-09-13",22724.64,22724.64,19571.01,19571.01,600],["2023-09-14",17623.19,17623.19,17623.19,17623.19,300],["2023-09-15",15953.62,19385.51,15953.62,19385.51,1600],["2023-09-18",17623.19,21147.83,17623.19,21147.83,200],["2023-09-19",21147.83,21147.83,20220.29,20220.29,400],["2023-09-20",20220.29,20220.29,20220.29,20220.29,0],["2023-09-21",20869.57,20869.57,20869.57,20869.57,200],["2023-09-22",20869.57,20869.57,20869.57,20869.57,0],["2023-09-25",20869.57,20869.57,20869.57,20869.57,0],["2023-09-26",20313.04,20313.04,20313.04,20313.04,100],["2023-09-27",18736.23,18736.23,18736.23,18736.23,500],["2023-09-28",18736.23,18736.23,18736.23,18736.23,0],["2023-09-29",18736.23,18736.23,18736.23,18736.23,300],["2023-10-02",18736.23,18736.23,18736.23,18736.23,0],["2023-10-03",18736.23,18736.23,18736.23,18736.23,0],["2023-10-04",18736.23,18736.23,18736.23,18736.23,0],["2023-10-05",18736.23,18736.23,18736.23,18736.23,0],["2023-10-06",20591.3,20591.3,16973.91,16973.91,700],["2023-10-09",17066.67,17066.67,16973.91,16973.91,700],["2023-10-10",16973.91,16973.91,16973.91,16973.91,0],["2023-10-11",16973.91,16973.91,16973.91,16973.91,0],["2023-10-12",16973.91,16973.91,16973.91,16973.91,0],["2023-10-13",16973.91,16973.91,16973.91,16973.91,100],["2023-10-16",16973.91,16973.91,16973.91,16973.91,100],["2023-10-17",18365.22,18365.22,18365.22,18365.22,100],["2023-10-18",19849.28,19849.28,19849.28,19849.28,700],["2023-10-19",21611.59,21611.59,21611.59,21611.59,400],["2023-10-20",19478.26,23466.67,19478.26,23466.67,1300],["2023-10-23",24950.72,25785.51,24950.72,25785.51,11900],["2023-10-24",25785.51,25785.51,23281.16,25785.51,300],["2023-10-25",25785.51,25785.51,25785.51,25785.51,0],["2023-10-26",25785.51,25785.51,25785.51,25785.51,400],["2023-10-27",25785.51,25785.51,25785.51,25785.51,0],["2023-10-30",25785.51,25785.51,25785.51,25785.51,0],["2023-10-31",25785.51,25785.51,25785.51,25785.51,0],["2023-11-01",25785.51,25785.51,25785.51,25785.51,0],["2023-11-02",23281.16,23281.16,23281.16,23281.16,400],["2023-11-03",23281.16,23281.16,23281.16,23281.16,0],["2023-11-06",23281.16,23281.16,23281.16,23281.16,0],["2023-11-07",20962.32,20962.32,20962.32,20962.32,1400],["2023-11-08",18921.74,22260.87,18921.74,22260.87,1700],["2023-11-09",20034.78,20405.8,20034.78,20034.78,3200],["2023-11-10",18086.96,18550.72,18086.96,18086.96,5900],["2023-11-13",18086.96,18086.96,18086.96,18086.96,1400],["2023-11-14",16324.64,19849.28,16324.64,19849.28,800],["2023-11-15",17901.45,19478.26,17901.45,19478.26,400],["2023-11-16",19478.26,19478.26,19478.26,19478.26,0],["2023-11-17",19478.26,19478.26,19478.26,19478.26,100],["2023-11-20",18550.72,18550.72,18550.72,18550.72,200],["2023-11-21",17159.42,17159.42,16695.65,16695.65,900],["2023-11-22",18365.22,18365.22,18365.22,18365.22,200],["2023-11-23",18365.22,18365.22,18365.22,18365.22,600],["2023-11-24",18365.22,18365.22,18365.22,18365.22,0],["2023-11-27",16788.41,16788.41,16695.65,16695.65,900],["2023-11-28",16695.65,16695.65,16695.65,16695.65,300],["2023-11-29",16695.65,16695.65,16695.65,16695.65,0],["2023-11-30",16788.41,16788.41,16788.41,16788.41,800],["2023-12-01",16788.41,16788.41,16788.41,16788.41,100],["2023-12-04",16788.41,16973.91,16788.41,16973.91,200],["2023-12-05",16973.91,16973.91,16695.65,16695.65,2000],["2023-12-06",16695.65,16695.65,16695.65,16695.65,300],["2023-12-07",16695.65,16695.65,16695.65,16695.65,300],["2023-12-08",16695.65,16695.65,16695.65,16695.65,1300],["2023-12-11",17159.42,17159.42,17159.42,17159.42,100],["2023-12-12",15489.86,17066.67,15489.86,17066.67,200],["2023-12-13",17066.67,17066.67,17066.67,17066.67,200],["2023-12-14",16324.64,18365.22,15397.1,18365.22,3100],["2023-12-15",18365.22,18365.22,18365.22,18365.22,0],["2023-12-18",18365.22,18365.22,18365.22,18365.22,0],["2023-12-19",18365.22,18365.22,18365.22,18365.22,1000],["2023-12-20",16788.41,16788.41,16788.41,16788.41,300],["2023-12-21",16788.41,16788.41,16788.41,16788.41,0],["2023-12-22",15397.1,18365.22,15304.35,18365.22,1500],["2023-12-25",18365.22,18365.22,18086.96,18086.96,1600],["2023-12-26",18086.96,18086.96,18086.96,18086.96,0],["2023-12-27",18086.96,18086.96,18086.96,18086.96,0],["2023-12-28",18086.96,18086.96,18086.96,18086.96,0],["2023-12-29",18086.96,18086.96,18086.96,18086.96,0],["2024-01-02",18086.96,18086.96,18086.96,18086.96,0],["2024-01-03",17808.7,17808.7,17808.7,17808.7,100],["2024-01-04",17808.7,17808.7,17808.7,17808.7,0],["2024-01-05",16139.13,16139.13,16139.13,16139.13,200],["2024-01-08",16139.13,16139.13,16139.13,16139.13,0],["2024-01-09",17530.43,17530.43,17344.93,17437.68,10200],["2024-01-10",17437.68,17437.68,17437.68,17437.68,200],["2024-01-11",17344.93,17437.68,17344.93,17437.68,4200],["2024-01-12",17159.42,17159.42,17159.42,17159.42,100],["2024-01-15",17159.42,17159.42,17159.42,17159.42,0],["2024-01-16",17159.42,17159.42,17159.42,17159.42,0],["2024-01-17",17159.42,17159.42,17159.42,17159.42,0],["2024-01-18",17159.42,17159.42,17159.42,17159.42,0],["2024-01-19",17159.42,17159.42,17159.42,17159.42,0],["2024-01-22",17159.42,17159.42,17159.42,17159.42,0],["2024-01-23",17159.42,17159.42,17159.42,17159.42,100],["2024-01-24",16231.88,16231.88,16231.88,16231.88,300],["2024-01-25",16231.88,16231.88,16231.88,16231.88,100],["2024-01-26",14933.33,15768.12,14933.33,15768.12,600],["2024-01-29",16231.88,16231.88,16231.88,16231.88,100],["2024-01-30",16231.88,16231.88,16231.88,16231.88,0],["2024-01-31",17715.94,17715.94,17715.94,17715.94,100],["2024-02-01",17715.94,17715.94,17715.94,17715.94,0],["2024-02-02",17715.94,17715.94,17715.94,17715.94,0],["2024-02-05",17159.42,17159.42,17159.42,17159.42,300],["2024-02-06",17159.42,17159.42,17159.42,17159.42,200],["2024-02-07",17715.94,17715.94,17623.19,17623.19,900],["2024-02-15",17623.19,17623.19,17623.19,17623.19,0],["2024-02-16",17623.19,17623.19,17623.19,17623.19,0],["2024-02-19",17623.19,17623.19,17623.19,17623.19,0],["2024-02-20",17623.19,17623.19,17623.19,17623.19,0],["2024-02-21",17159.42,17159.42,17159.42,17159.42,400],["2024-02-22",17159.42,17159.42,17159.42,17159.42,0],["2024-02-23",17159.42,17159.42,17159.42,17159.42,0],["2024-02-26",17159.42,17159.42,17159.42,17159.42,200],["2024-02-27",17159.42,17159.42,17159.42,17159.42,100],["2024-02-28",16695.65,16695.65,16695.65,16695.65,1000],["2024-02-29",16881.16,16881.16,15860.87,15860.87,1300],["2024-03-01",15860.87,15860.87,15860.87,15860.87,0],["2024-03-04",15768.12,17159.42,15768.12,17159.42,600],["2024-03-05",18365.22,18365.22,18365.22,18365.22,100],["2024-03-06",19478.26,19478.26,19478.26,19478.26,100],["2024-03-07",19292.75,19292.75,19292.75,19292.75,300],["2024-03-08",17437.68,17437.68,17437.68,17437.68,300],["2024-03-11",18086.96,18086.96,18086.96,18086.96,100],["2024-03-12",18086.96,18086.96,18086.96,18086.96,0],["2024-03-13",16417.39,17994.2,16417.39,17994.2,200],["2024-03-14",16695.65,16695.65,16231.88,16231.88,1700],["2024-03-15",16695.65,16695.65,16324.64,16324.64,900],["2024-03-18",17066.67,17066.67,17066.67,17066.67,100],["2024-03-19",17159.42,17159.42,17159.42,17159.42,100],["2024-03-20",15582.61,15582.61,15582.61,15582.61,1000],["2024-03-21",17066.67,17066.67,17066.67,17066.67,100],["2024-03-22",16788.41,17437.68,16695.65,17437.68,900],["2024-03-25",15768.12,17994.2,15768.12,17994.2,800],["2024-03-26",17994.2,17994.2,17994.2,17994.2,100],["2024-03-27",18457.97,18457.97,18457.97,18457.97,100],["2024-03-28",17623.19,18086.96,17623.19,18086.96,500],["2024-03-29",18086.96,18086.96,18086.96,18086.96,0],["2024-04-01",18550.72,18550.72,18550.72,18550.72,300],["2024-04-02",18550.72,18550.72,18550.72,18550.72,0],["2024-04-03",18457.97,18457.97,18457.97,18457.97,100],["2024-04-04",18457.97,18457.97,18457.97,18457.97,0],["2024-04-05",18457.97,18457.97,18457.97,18457.97,0],["2024-04-08",18457.97,18457.97,18457.97,18457.97,0],["2024-04-09",18457.97,18457.97,18457.97,18457.97,0],["2024-04-10",18457.97,18457.97,18457.97,18457.97,0],["2024-04-11",18457.97,18457.97,18457.97,18457.97,0],["2024-04-12",17159.42,17344.93,17159.42,17344.93,800],["2024-04-15",17159.42,17159.42,17159.42,17159.42,1200],["2024-04-16",17159.42,17159.42,17159.42,17159.42,0],["2024-04-17",17159.42,17159.42,17159.42,17159.42,0],["2024-04-19",17159.42,17159.42,15489.86,15768.12,600],["2024-04-22",17344.93,17344.93,17344.93,17344.93,100],["2024-04-23",15675.36,17344.93,15675.36,17344.93,1300],["2024-04-24",15675.36,15675.36,15675.36,15675.36,3900],["2024-04-25",17159.42,17159.42,17159.42,17159.42,100],["2024-04-26",16788.41,16788.41,16788.41,16788.41,100],["2024-05-02",15675.36,16231.88,15675.36,16231.88,300],["2024-05-03",15397.1,15489.86,14655.07,15489.86,800],["2024-05-06",14376.81,14840.58,14005.8,14840.58,4700],["2024-05-07",13727.54,15489.86,13449.28,15489.86,4200],["2024-05-08",15304.35,15304.35,15304.35,15304.35,1000],["2024-05-09",14840.58,15026.09,14840.58,15026.09,1300],["2024-05-10",14191.3,14376.81,14191.3,14376.81,95300],["2024-05-13",14191.3,15582.61,13913.04,15582.61,3000],["2024-05-14",14098.55,15304.35,14098.55,15304.35,6000],["2024-05-15",14376.81,15211.59,14376.81,15211.59,500],["2024-05-16",14098.55,15397.1,14098.55,15397.1,400],["2024-05-17",14191.3,15211.59,14191.3,15211.59,400],["2024-05-20",14376.81,15118.84,14376.81,15118.84,200],["2024-05-21",15026.09,15026.09,14376.81,15026.09,300],["2024-05-22",14098.55,15675.36,14005.8,15582.61,4800],["2024-05-23",15397.1,15397.1,15397.1,15397.1,100],["2024-05-24",14005.8,14005.8,13913.04,13913.04,1200],["2024-05-27",13913.04,14376.81,13913.04,14376.81,1100],["2024-05-28",14005.8,14376.81,14005.8,14376.81,2100],["2024-05-29",13171.01,14191.3,13171.01,14191.3,200],["2024-05-30",13078.26,14005.8,13078.26,14005.8,10100],["2024-05-31",14005.8,14005.8,13171.01,13820.29,1900],["2024-06-03",14098.55,14098.55,14098.55,14098.55,100],["2024-06-04",14098.55,14098.55,13356.52,13356.52,2100],["2024-06-05",13263.77,13913.04,13171.01,13913.04,3400],["2024-06-06",13727.54,13727.54,13727.54,13727.54,300],["2024-06-07",13727.54,13727.54,13727.54,13727.54,200],["2024-06-10",12614.49,13263.77,12521.74,13263.77,400],["2024-06-11",13263.77,13263.77,13263.77,13263.77,0],["2024-06-12",13263.77,13263.77,12985.51,13263.77,2500],["2024-06-13",12521.74,13171.01,12521.74,13171.01,1200],["2024-06-14",13171.01,13820.29,13171.01,13820.29,400],["2024-06-17",13820.29,13820.29,13820.29,13820.29,2300],["2024-06-18",13820.29,13820.29,13820.29,13820.29,100],["2024-06-19",13820.29,13820.29,13820.29,13820.29,100],["2024-06-20",13449.28,13542.03,12614.49,13542.03,800],["2024-06-21",13542.03,13634.78,13542.03,13634.78,200],["2024-06-24",13449.28,13449.28,13449.28,13449.28,400],["2024-06-25",13449.28,13449.28,13449.28,13449.28,200],["2024-06-26",13820.29,13820.29,13820.29,13820.29,200],["2024-06-27",13820.29,13820.29,13820.29,13820.29,0],["2024-06-28",12707.25,12707.25,12707.25,12707.25,200],["2024-07-01",13727.54,13727.54,13727.54,13727.54,100],["2024-07-02",13634.78,13634.78,13634.78,13634.78,100],["2024-07-03",13542.03,13542.03,13542.03,13542.03,200],["2024-07-04",13449.28,13449.28,13449.28,13449.28,100],["2024-07-05",13542.03,13542.03,13542.03,13542.03,100],["2024-07-08",13542.03,13542.03,13542.03,13542.03,300],["2024-07-09",13542.03,13542.03,13542.03,13542.03,0],["2024-07-10",12428.99,13820.29,12428.99,13820.29,500],["2024-07-11",13820.29,13820.29,12614.49,13820.29,1400],["2024-07-12",13820.29,13820.29,13820.29,13820.29,200],["2024-07-15",13820.29,13820.29,12985.51,13727.54,600],["2024-07-16",13727.54,13727.54,13727.54,13727.54,0],["2024-07-17",13727.54,13727.54,13727.54,13727.54,0],["2024-07-18",13727.54,13727.54,13727.54,13727.54,0],["2024-07-19",13727.54,13727.54,13727.54,13727.54,0],["2024-07-22",12521.74,13356.52,12428.99,13356.52,500],["2024-07-23",12243.48,13263.77,12243.48,13263.77,400],["2024-07-24",13263.77,13263.77,13263.77,13263.77,0],["2024-07-25",13263.77,13263.77,13263.77,13263.77,0],["2024-07-26",13171.01,13171.01,13171.01,13171.01,100],["2024-07-29",13171.01,13171.01,13171.01,13171.01,0],["2024-07-30",13171.01,13171.01,13171.01,13171.01,0],["2024-07-31",13171.01,13171.01,12985.51,12985.51,700],["2024-08-01",12985.51,12985.51,12985.51,12985.51,0],["2024-08-02",12057.97,12057.97,12057.97,12057.97,100],["2024-08-05",12057.97,12057.97,12057.97,12057.97,0],["2024-08-06",12057.97,12057.97,12057.97,12057.97,0],["2024-08-07",11965.22,11965.22,11965.22,11965.22,200],["2024-08-08",10852.17,11965.22,10852.17,11965.22,300],["2024-08-09",13078.26,13078.26,13078.26,13078.26,100],["2024-08-12",13078.26,13078.26,13078.26,13078.26,0],["2024-08-13",12243.48,12243.48,12243.48,12243.48,100],["2024-08-14",12243.48,12243.48,12243.48,12243.48,100],["2024-08-15",12150.72,12150.72,12150.72,12150.72,100],["2024-08-16",12428.99,12428.99,12428.99,12428.99,100],["2024-08-19",12336.23,12336.23,12336.23,12336.23,100],["2024-08-20",12243.48,12336.23,12243.48,12336.23,300],["2024-08-21",12428.99,12428.99,12428.99,12428.99,100],["2024-08-22",12428.99,12428.99,12428.99,12428.99,0],["2024-08-23",12428.99,12428.99,12428.99,12428.99,0],["2024-08-26",11223.19,11223.19,11223.19,11223.19,500],["2024-08-27",10295.65,10388.41,10110.14,10202.9,3300],["2024-08-28",9275.36,9275.36,9275.36,9275.36,300],["2024-08-29",10202.9,10202.9,10202.9,10202.9,200],["2024-08-30",11130.43,11130.43,11130.43,11130.43,100],["2024-09-04",10110.14,10110.14,10110.14,10110.14,300],["2024-09-05",10110.14,10110.14,10110.14,10110.14,0],["2024-09-06",10110.14,10110.14,10110.14,10110.14,0],["2024-09-09",10110.14,10110.14,9275.36,9275.36,1100],["2024-09-10",9275.36,9275.36,9275.36,9275.36,0],["2024-09-11",10017.39,10017.39,10017.39,10017.39,100],["2024-09-12",10666.67,10666.67,10666.67,10666.67,300],["2024-09-13",9646.38,11501.45,9646.38,11501.45,1600],["2024-09-16",12614.49,12614.49,12614.49,12614.49,200],["2024-09-17",12614.49,12614.49,12614.49,12614.49,500],["2024-09-18",12614.49,12614.49,12614.49,12614.49,0],["2024-09-19",12614.49,12614.49,12614.49,12614.49,0],["2024-09-20",11408.7,13727.54,11408.7,13727.54,1100],["2024-09-23",13727.54,13727.54,13727.54,13727.54,0],["2024-09-24",12428.99,12428.99,12428.99,12428.99,500],["2024-09-25",11223.19,11315.94,11223.19,11315.94,300],["2024-09-26",11315.94,12428.99,11223.19,12428.99,300],["2024-09-27",12428.99,12428.99,12428.99,12428.99,0],["2024-09-30",13542.03,13542.03,13542.03,13542.03,100],["2024-10-01",12243.48,12243.48,12243.48,12243.48,15500],["2024-10-02",13449.28,13449.28,13449.28,13449.28,200],["2024-10-03",13449.28,13449.28,13449.28,13449.28,0],["2024-10-04",13449.28,13449.28,13449.28,13449.28,0],["2024-10-07",13913.04,13913.04,13913.04,13913.04,100],["2024-10-08",13913.04,13913.04,13913.04,13913.04,0],["2024-10-09",12800.0,12800.0,12800.0,12800.0,200],["2024-10-10",12800.0,12800.0,12800.0,12800.0,0],["2024-10-11",12800.0,12800.0,12614.49,12614.49,300],["2024-10-14",12614.49,13356.52,12614.49,13356.52,200],["2024-10-15",13356.52,13356.52,13356.52,13356.52,0],["2024-10-16",13263.77,13356.52,13263.77,13356.52,500],["2024-10-17",14005.8,14005.8,14005.8,14005.8,200],["2024-10-18",14005.8,14005.8,14005.8,14005.8,0],["2024-10-21",14005.8,14005.8,14005.8,14005.8,100],["2024-10-22",14005.8,14005.8,14005.8,14005.8,0],["2024-10-23",14005.8,14005.8,14005.8,14005.8,0],["2024-10-24",14005.8,14005.8,14005.8,14005.8,0],["2024-10-25",14005.8,14005.8,14005.8,14005.8,0],["2024-10-28",12614.49,13820.29,12614.49,13820.29,300],["2024-10-29",12521.74,12521.74,12521.74,12521.74,100],["2024-10-30",12521.74,12521.74,12521.74,12521.74,0],["2024-10-31",11315.94,11315.94,11315.94,11315.94,500],["2024-11-01",11315.94,11315.94,11315.94,11315.94,0],["2024-11-04",11315.94,11315.94,11315.94,11315.94,0],["2024-11-05",10202.9,12057.97,10202.9,12057.97,600],["2024-11-06",13263.77,13263.77,13263.77,13263.77,100],["2024-11-07",11965.22,13171.01,11965.22,13171.01,300],["2024-11-08",11872.46,13913.04,11872.46,13913.04,600],["2024-11-11",13913.04,13913.04,13913.04,13913.04,0],["2024-11-12",12892.75,13449.28,12521.74,13449.28,6600],["2024-11-13",12985.51,12985.51,12985.51,12985.51,10000],["2024-11-14",12985.51,12985.51,12985.51,12985.51,50100],["2024-11-15",11686.96,11686.96,11686.96,11686.96,100],["2024-11-18",11686.96,11686.96,10666.67,10666.67,30400],["2024-11-19",9831.88,9831.88,9831.88,9831.88,22900],["2024-11-20",10017.39,10202.9,8904.35,8904.35,15500],["2024-11-21",9182.61,9275.36,9182.61,9275.36,11900],["2024-11-22",9182.61,9368.12,9182.61,9275.36,9100],["2024-11-25",9368.12,9831.88,9368.12,9553.62,15300],["2024-11-26",9553.62,9831.88,9553.62,9831.88,15900],["2024-11-27",9831.88,9924.64,9831.88,9924.64,11700],["2024-11-28",9739.13,9739.13,9739.13,9739.13,25000],["2024-11-29",9739.13,9831.88,9739.13,9831.88,14000],["2024-12-02",9831.88,9831.88,8904.35,9089.86,10400],["2024-12-03",9182.61,9182.61,8347.83,8533.33,21000],["2024-12-04",8718.84,9368.12,7976.81,9368.12,11000],["2024-12-05",10295.65,10295.65,8718.84,8718.84,11400],["2024-12-06",9182.61,9368.12,9182.61,9368.12,10400],["2024-12-09",8626.09,8904.35,8626.09,8904.35,13100],["2024-12-10",8997.1,9646.38,8997.1,9646.38,10100],["2024-12-11",8904.35,10481.16,8904.35,10481.16,14100],["2024-12-12",10481.16,10481.16,9460.87,9646.38,13400],["2024-12-13",8904.35,9368.12,8904.35,9275.36,14600],["2024-12-16",9182.61,9182.61,9182.61,9182.61,10500],["2024-12-17",9182.61,9182.61,9182.61,9182.61,5500],["2024-12-18",9089.86,9368.12,9089.86,9368.12,12500],["2024-12-19",9089.86,9368.12,9089.86,9368.12,14000],["2024-12-20",9368.12,9646.38,9368.12,9646.38,17000],["2024-12-23",9646.38,9646.38,9368.12,9368.12,14000],["2024-12-24",9368.12,10110.14,9368.12,10017.39,12700],["2024-12-25",10017.39,10017.39,9275.36,9739.13,13500],["2024-12-26",9739.13,9739.13,9646.38,9646.38,13000],["2024-12-27",9275.36,9646.38,9275.36,9646.38,14500],["2024-12-30",9646.38,9646.38,9275.36,9275.36,12200],["2024-12-31",9275.36,10202.9,9275.36,10202.9,5100],["2025-01-02",10202.9,10202.9,9275.36,9739.13,62500],["2025-01-03",9739.13,9739.13,9739.13,9739.13,5000],["2025-01-06",9739.13,9739.13,9739.13,9739.13,0],["2025-01-07",9739.13,9739.13,9739.13,9739.13,0],["2025-01-08",8904.35,8904.35,8904.35,8904.35,900],["2025-01-09",8997.1,8997.1,8904.35,8904.35,200],["2025-01-10",8997.1,8997.1,8904.35,8904.35,1000],["2025-01-13",8162.32,8162.32,8162.32,8162.32,600],["2025-01-14",8626.09,8626.09,8626.09,8626.09,100],["2025-01-15",9089.86,9089.86,9089.86,9089.86,100],["2025-01-16",9553.62,9553.62,9553.62,9553.62,100],["2025-01-17",9553.62,9553.62,9553.62,9553.62,0],["2025-01-20",9553.62,9553.62,9553.62,9553.62,0],["2025-01-21",8626.09,9460.87,8626.09,9460.87,800],["2025-01-22",9460.87,9460.87,9460.87,9460.87,0],["2025-01-23",9460.87,9460.87,9460.87,9460.87,0],["2025-01-24",9460.87,9460.87,9460.87,9460.87,0],["2025-02-03",9368.12,9368.12,9368.12,9368.12,1200],["2025-02-04",10202.9,10202.9,9275.36,9739.13,1900],["2025-02-05",10573.91,10573.91,10573.91,10573.91,600],["2025-02-06",10202.9,11594.2,10017.39,11594.2,1600],["2025-02-07",10481.16,11594.2,10481.16,11594.2,900],["2025-02-10",10666.67,10666.67,10666.67,10666.67,5600],["2025-02-11",11408.7,11408.7,11408.7,11408.7,100],["2025-02-12",11408.7,11408.7,11408.7,11408.7,0],["2025-02-13",10295.65,11130.43,10295.65,11130.43,1100],["2025-02-14",10202.9,10202.9,10202.9,10202.9,1200],["2025-02-17",10110.14,10110.14,10110.14,10110.14,1000],["2025-02-18",9275.36,9275.36,9275.36,9275.36,4400],["2025-02-19",9182.61,10202.9,9182.61,10110.14,4400],["2025-02-20",10295.65,10295.65,10295.65,10295.65,100],["2025-02-21",9739.13,10202.9,9739.13,10202.9,400],["2025-02-24",9275.36,10295.65,9275.36,10295.65,900],["2025-02-25",10388.41,10388.41,10388.41,10388.41,100],["2025-02-26",11130.43,11130.43,11130.43,11130.43,400],["2025-02-27",10666.67,11037.68,10666.67,11037.68,5000],["2025-02-28",11037.68,11594.2,10666.67,11594.2,3400],["2025-03-03",11594.2,11594.2,11594.2,11594.2,400],["2025-03-04",11872.46,11872.46,11872.46,11872.46,300],["2025-03-05",11779.71,11779.71,10759.42,10759.42,300],["2025-03-06",11130.43,11130.43,11130.43,11130.43,200],["2025-03-07",11130.43,11130.43,11130.43,11130.43,0],["2025-03-10",11130.43,11779.71,11130.43,11779.71,3700],["2025-03-11",11779.71,11779.71,11779.71,11779.71,0],["2025-03-12",11779.71,11779.71,11779.71,11779.71,0],["2025-03-13",11594.2,11594.2,11594.2,11594.2,200],["2025-03-14",11779.71,11779.71,11779.71,11779.71,200],["2025-03-17",11779.71,11965.22,11779.71,11965.22,1000],["2025-03-18",11501.45,11965.22,11501.45,11965.22,400],["2025-03-19",11965.22,11965.22,11965.22,11965.22,0],["2025-03-20",11965.22,11965.22,11965.22,11965.22,100],["2025-03-21",11965.22,11965.22,11965.22,11965.22,100],["2025-03-24",11965.22,11965.22,11965.22,11965.22,0],["2025-03-25",11872.46,11872.46,11872.46,11872.46,500],["2025-03-26",12521.74,12521.74,12521.74,12521.74,200],["2025-03-27",11315.94,11315.94,11315.94,11315.94,200],["2025-03-28",11315.94,11408.7,11315.94,11408.7,200],["2025-03-31",11594.2,11594.2,11594.2,11594.2,100],["2025-04-01",11594.2,11594.2,11594.2,11594.2,0],["2025-04-02",11594.2,11594.2,11594.2,11594.2,0],["2025-04-03",11594.2,11594.2,11594.2,11594.2,0],["2025-04-04",10481.16,10481.16,10481.16,10481.16,300],["2025-04-08",10481.16,10481.16,10481.16,10481.16,2000],["2025-04-09",9460.87,10481.16,9460.87,10481.16,3400],["2025-04-10",10481.16,10481.16,10481.16,10481.16,0],["2025-04-11",9460.87,11501.45,9460.87,11501.45,3100],["2025-04-14",11501.45,11501.45,11501.45,11501.45,0],["2025-04-15",11779.71,11779.71,11779.71,11779.71,100],["2025-04-16",11779.71,11779.71,11779.71,11779.71,0],["2025-04-17",11779.71,11779.71,11779.71,11779.71,0],["2025-04-18",11779.71,11779.71,11779.71,11779.71,0],["2025-04-21",11779.71,11779.71,11779.71,11779.71,1100],["2025-04-22",11779.71,11779.71,11779.71,11779.71,0],["2025-04-23",11779.71,11779.71,11779.71,11779.71,0],["2025-04-24",11779.71,11779.71,11779.71,11779.71,0],["2025-04-25",11779.71,11779.71,11779.71,11779.71,0],["2025-04-28",11779.71,11779.71,11779.71,11779.71,0],["2025-04-29",10666.67,10666.67,10666.67,10666.67,1100],["2025-05-05",9646.38,10110.14,9646.38,10110.14,3000],["2025-05-06",9646.38,10110.14,9646.38,10110.14,300],["2025-05-07",9275.36,10852.17,9182.61,10852.17,1200],["2025-05-08",10852.17,10852.17,10852.17,10852.17,0],["2025-05-09",9831.88,9831.88,9831.88,9831.88,1000],["2025-05-12",10666.67,10666.67,10666.67,10666.67,800],["2025-05-13",10666.67,10666.67,10666.67,10666.67,0],["2025-05-14",10666.67,10666.67,10666.67,10666.67,0],["2025-05-15",10666.67,10666.67,10666.67,10666.67,0],["2025-05-16",10110.14,10110.14,10110.14,10110.14,100],["2025-05-19",9739.13,10481.16,9739.13,10481.16,300],["2025-05-20",10481.16,10481.16,10481.16,10481.16,0],["2025-05-21",10481.16,10481.16,10481.16,10481.16,0],["2025-05-22",10481.16,10481.16,10481.16,10481.16,0],["2025-05-23",10481.16,10481.16,10481.16,10481.16,0],["2025-05-26",10481.16,10481.16,10481.16,10481.16,0],["2025-05-27",10481.16,10481.16,10481.16,10481.16,0],["2025-05-28",10481.16,10481.16,10481.16,10481.16,0],["2025-05-29",9831.88,9831.88,9460.87,9460.87,1100],["2025-05-30",10388.41,10388.41,10388.41,10388.41,100],["2025-06-02",10481.16,10481.16,10481.16,10481.16,100],["2025-06-03",10481.16,10481.16,10481.16,10481.16,100],["2025-06-04",10481.16,10481.16,10481.16,10481.16,0],["2025-06-05",10481.16,10481.16,10481.16,10481.16,0],["2025-06-06",10481.16,10481.16,10481.16,10481.16,0],["2025-06-09",9460.87,9460.87,9460.87,9460.87,100],["2025-06-10",10202.9,10202.9,10202.9,10202.9,100],["2025-06-11",9275.36,10110.14,9275.36,10110.14,300],["2025-06-12",10110.14,10110.14,10110.14,10110.14,0],["2025-06-13",9275.36,10017.39,9275.36,10017.39,1100],["2025-06-16",10202.9,10202.9,10202.9,10202.9,300],["2025-06-17",10202.9,10202.9,10202.9,10202.9,300],["2025-06-18",10017.39,10017.39,10017.39,10017.39,100],["2025-06-19",9739.13,9739.13,9739.13,9739.13,700],["2025-06-20",9739.13,9739.13,9739.13,9739.13,0],["2025-06-23",10110.14,10110.14,10110.14,10110.14,100],["2025-06-24",10110.14,10110.14,10110.14,10110.14,0],["2025-06-25",10110.14,10110.14,10110.14,10110.14,0],["2025-06-26",10110.14,10110.14,10110.14,10110.14,0],["2025-06-27",9460.87,9739.13,9460.87,9739.13,600],["2025-06-30",9275.36,9275.36,9275.36,9275.36,400],["2025-07-01",10202.9,10202.9,10202.9,10202.9,300],["2025-07-02",10202.9,10202.9,10202.9,10202.9,0],["2025-07-03",10202.9,10202.9,10202.9,10202.9,0],["2025-07-04",10202.9,10202.9,10202.9,10202.9,0],["2025-07-07",10202.9,10202.9,10202.9,10202.9,0],["2025-07-08",10202.9,10202.9,10202.9,10202.9,0],["2025-07-09",10202.9,10202.9,10202.9,10202.9,0],["2025-07-10",9275.36,10110.14,9275.36,10110.14,400],["2025-07-11",10110.14,10110.14,10110.14,10110.14,0],["2025-07-14",10110.14,10110.14,10110.14,10110.14,0],["2025-07-15",9739.13,9739.13,9739.13,9739.13,100],["2025-07-16",9553.62,9739.13,9553.62,9739.13,0],["2025-07-17",9739.13,10017.39,9739.13,10017.39,300],["2025-07-18",9646.38,9646.38,9646.38,9646.38,200],["2025-07-21",9646.38,9646.38,9460.87,9460.87,300],["2025-07-22",10110.14,10110.14,10110.14,10110.14,100],["2025-07-23",9368.12,10110.14,9182.61,10017.39,900],["2025-07-24",10017.39,10017.39,10017.39,10017.39,0],["2025-07-25",10017.39,10017.39,10017.39,10017.39,0],["2025-07-28",10017.39,10017.39,9089.86,9089.86,6700],["2025-07-29",9182.61,9182.61,9182.61,9182.61,200],["2025-07-30",9182.61,9182.61,9182.61,9182.61,0],["2025-07-31",9182.61,9182.61,9182.61,9182.61,0],["2025-08-01",9646.38,9646.38,9646.38,9646.38,100],["2025-08-04",9646.38,9646.38,9646.38,9646.38,0],["2025-08-05",9460.87,9553.62,9460.87,9553.62,2500],["2025-08-06",9553.62,9553.62,9553.62,9553.62,0],["2025-08-07",9553.62,9553.62,9553.62,9553.62,0],["2025-08-08",9924.64,9924.64,9924.64,9924.64,200],["2025-08-11",9924.64,9924.64,9924.64,9924.64,0],["2025-08-12",9924.64,9924.64,9924.64,9924.64,0],["2025-08-13",9368.12,9831.88,9275.36,9831.88,900],["2025-08-14",9831.88,9831.88,9831.88,9831.88,0],["2025-08-15",9831.88,9831.88,9831.88,9831.88,100],["2025-08-18",9831.88,9831.88,9831.88,9831.88,0],["2025-08-19",9831.88,9831.88,9831.88,9831.88,0],["2025-08-20",9831.88,9831.88,9831.88,9831.88,0],["2025-08-21",9831.88,9831.88,9831.88,9831.88,0],["2025-08-22",9831.88,9831.88,9831.88,9831.88,0],["2025-08-25",9831.88,9831.88,9831.88,9831.88,0],["2025-08-26",8904.35,9275.36,8904.35,8904.35,900],["2025-08-27",9182.61,9182.61,9182.61,9182.61,100],["2025-08-28",9182.61,9182.61,9182.61,9182.61,0],["2025-08-29",9739.13,9739.13,9739.13,9739.13,100],["2025-09-03",9275.36,9275.36,9275.36,9275.36,5700],["2025-09-04",9275.36,9275.36,9275.36,9275.36,0],["2025-09-05",9275.36,9275.36,9275.36,9275.36,500],["2025-09-08",9275.36,9275.36,9275.36,9275.36,1200],["2025-09-09",9553.62,9553.62,9553.62,9553.62,100],["2025-09-10",9553.62,9553.62,9553.62,9553.62,0],["2025-09-11",9553.62,9553.62,9553.62,9553.62,0],["2025-09-12",9553.62,9553.62,9553.62,9553.62,0],["2025-09-15",9553.62,9553.62,9553.62,9553.62,0],["2025-09-16",9553.62,9553.62,9553.62,9553.62,0],["2025-09-17",9553.62,9553.62,9553.62,9553.62,100],["2025-09-18",9553.62,9553.62,9553.62,9553.62,0],["2025-09-19",9553.62,9553.62,9553.62,9553.62,0],["2025-09-22",9553.62,10481.16,9553.62,10481.16,20200],["2025-09-23",10573.91,11315.94,10573.91,11315.94,400],["2025-09-24",11223.19,12057.97,10202.9,11130.43,5000],["2025-09-25",10388.41,10388.41,10388.41,10388.41,100],["2025-09-26",9368.12,9368.12,9368.12,9368.12,4100],["2025-09-29",8440.58,8626.09,8440.58,8533.33,3900],["2025-09-30",8533.33,9368.12,8533.33,9368.12,200],["2025-10-01",9089.86,9275.36,9089.86,9275.36,600],["2025-10-02",9182.61,10110.14,9182.61,10110.14,400],["2025-10-03",10110.14,10110.14,10110.14,10110.14,0],["2025-10-06",9182.61,9182.61,9182.61,9182.61,1300],["2025-10-07",9182.61,9182.61,8347.83,8533.33,7400],["2025-10-08",8533.33,9275.36,8347.83,9275.36,3900],["2025-10-09",9275.36,9275.36,9275.36,9275.36,0],["2025-10-10",9275.36,9275.36,9275.36,9275.36,0],["2025-10-13",8440.58,8440.58,8440.58,8440.58,100],["2025-10-14",9089.86,9089.86,9089.86,9089.86,100],["2025-10-15",9089.86,9089.86,9089.86,9089.86,0],["2025-10-16",9089.86,9089.86,9089.86,9089.86,0],["2025-10-17",8904.35,8904.35,8904.35,8904.35,100],["2025-10-20",8347.83,8347.83,8255.07,8255.07,800],["2025-10-21",8069.57,8069.57,8069.57,8069.57,1900],["2025-10-22",8347.83,8347.83,8347.83,8347.83,100],["2025-10-23",8347.83,8347.83,8347.83,8347.83,0],["2025-10-24",8347.83,8347.83,7513.04,7513.04,300],["2025-10-27",8162.32,8162.32,8162.32,8162.32,100],["2025-10-28",8162.32,8162.32,8162.32,8162.32,0],["2025-10-29",8069.57,8069.57,8069.57,8069.57,13600],["2025-10-30",8347.83,8347.83,8347.83,8347.83,100],["2025-10-31",8347.83,8347.83,8347.83,8347.83,0],["2025-11-03",8347.83,8347.83,8347.83,8347.83,0],["2025-11-04",8347.83,8440.58,8347.83,8440.58,200],["2025-11-05",8440.58,8440.58,8440.58,8440.58,0],["2025-11-06",8440.58,8440.58,8440.58,8440.58,0],["2025-11-07",8347.83,8347.83,8347.83,8347.83,100],["2025-11-10",7884.06,7884.06,7884.06,7884.06,100],["2025-11-11",7698.55,8255.07,7698.55,8255.07,300],["2025-11-12",8069.57,8069.57,7976.81,7976.81,3000],["2025-11-13",7605.8,8347.83,7605.8,8347.83,600],["2025-11-14",8347.83,8347.83,8347.83,8347.83,0],["2025-11-17",8347.83,8347.83,8347.83,8347.83,0],["2025-11-18",8347.83,8347.83,8347.83,8347.83,0],["2025-11-19",8347.83,8347.83,8347.83,8347.83,0],["2025-11-20",7884.06,7884.06,7884.06,7884.06,100],["2025-11-21",7884.06,7884.06,7884.06,7884.06,0],["2025-11-24",7884.06,8162.32,7884.06,8162.32,1600],["2025-11-25",8162.32,8162.32,8162.32,8162.32,0],["2025-11-26",8162.32,8162.32,8162.32,8162.32,0],["2025-11-27",8162.32,8162.32,8162.32,8162.32,0],["2025-11-28",8162.32,8162.32,8162.32,8162.32,0],["2025-12-01",8440.58,8440.58,8440.58,8440.58,100],["2025-12-02",8440.58,8440.58,8440.58,8440.58,0],["2025-12-03",8440.58,8440.58,8440.58,8440.58,0],["2025-12-04",8440.58,8440.58,8440.58,8440.58,0],["2025-12-05",8440.58,8440.58,8440.58,8440.58,0],["2025-12-08",8440.58,8440.58,8440.58,8440.58,0],["2025-12-09",8440.58,8440.58,8440.58,8440.58,0],["2025-12-10",8440.58,8440.58,8440.58,8440.58,0],["2025-12-11",8440.58,8440.58,8440.58,8440.58,0],["2025-12-12",8440.58,8440.58,8440.58,8440.58,0],["2025-12-15",8440.58,8440.58,8440.58,8440.58,500],["2025-12-16",8162.32,8162.32,8162.32,8162.32,100],["2025-12-17",8162.32,8162.32,8162.32,8162.32,0],["2025-12-18",8162.32,8162.32,8162.32,8162.32,0],["2025-12-19",8162.32,8162.32,8162.32,8162.32,0],["2025-12-22",8162.32,8255.07,8162.32,8162.32,1500],["2025-12-23",7513.04,8069.57,7513.04,8069.57,1000],["2025-12-24",8069.57,8069.57,8069.57,8069.57,0],["2025-12-25",8069.57,8069.57,8069.57,8069.57,0],["2025-12-26",8069.57,8069.57,8069.57,8069.57,0],["2025-12-29",8069.57,8069.57,8069.57,8069.57,0],["2025-12-30",7884.06,7884.06,7884.06,7884.06,100],["2025-12-31",7884.06,7884.06,7884.06,7884.06,0],["2026-01-05",7884.06,7884.06,7884.06,7884.06,0],["2026-01-06",7884.06,7884.06,7884.06,7884.06,0],["2026-01-07",7884.06,7884.06,7884.06,7884.06,0],["2026-01-08",7884.06,7884.06,7884.06,7884.06,0],["2026-01-09",7884.06,7884.06,7884.06,7884.06,0],["2026-01-12",7884.06,7884.06,7884.06,7884.06,0],["2026-01-13",7884.06,7884.06,7884.06,7884.06,100],["2026-01-14",7420.29,7420.29,7420.29,7420.29,700],["2026-01-15",7976.81,7976.81,7976.81,7976.81,100],["2026-01-16",7976.81,7976.81,7976.81,7976.81,0],["2026-01-19",7976.81,7976.81,7976.81,7976.81,0],["2026-01-20",7976.81,7976.81,7791.3,7791.3,300],["2026-01-21",7791.3,7791.3,7698.55,7698.55,400],["2026-01-22",7698.55,7698.55,7698.55,7698.55,0],["2026-01-23",7976.81,7976.81,7976.81,7976.81,100],["2026-01-26",7976.81,7976.81,7976.81,7976.81,0],["2026-01-27",7976.81,7976.81,7976.81,7976.81,0],["2026-01-28",7976.81,7976.81,7976.81,7976.81,0],["2026-01-29",7791.3,7791.3,7420.29,7420.29,200],["2026-01-30",7420.29,7420.29,7420.29,7420.29,100],["2026-02-02",7420.29,7420.29,7049.28,7049.28,600],["2026-02-03",7049.28,7049.28,7049.28,7049.28,0],["2026-02-04",6956.52,6956.52,6956.52,6956.52,400],["2026-02-05",6956.52,6956.52,6956.52,6956.52,0],["2026-02-06",6956.52,6956.52,6956.52,6956.52,0],["2026-02-09",7605.8,7605.8,7605.8,7605.8,3300],["2026-02-10",8347.83,8347.83,8347.83,8347.83,2600],["2026-02-11",8440.58,8440.58,7698.55,7698.55,2000],["2026-02-12",8440.58,8440.58,7513.04,7513.04,500],["2026-02-13",7513.04,8255.07,7513.04,8255.07,2700],["2026-02-23",8904.35,8997.1,8904.35,8997.1,4200],["2026-02-24",9182.61,9831.88,9182.61,9831.88,10300],["2026-02-25",9831.88,10573.91,9831.88,10573.91,200],["2026-02-26",10388.41,10388.41,10388.41,10388.41,1200],["2026-02-27",10388.41,10388.41,10388.41,10388.41,0],["2026-03-02",9368.12,9368.12,9368.12,9368.12,3300],["2026-03-03",9368.12,9368.12,9368.12,9368.12,0],["2026-03-04",9368.12,9368.12,9368.12,9368.12,0],["2026-03-05",8440.58,8440.58,8440.58,8440.58,400],["2026-03-06",8440.58,8440.58,8440.58,8440.58,0],["2026-03-09",8440.58,8440.58,8440.58,8440.58,0],["2026-03-10",8440.58,8440.58,8440.58,8440.58,0],["2026-03-11",8440.58,9275.36,8440.58,9275.36,4300],["2026-03-12",9275.36,9275.36,9275.36,9275.36,0],["2026-03-13",9275.36,9275.36,9275.36,9275.36,1100],["2026-03-16",9275.36,9275.36,9275.36,9275.36,200],["2026-03-17",9089.86,9275.36,9089.86,9275.36,200],["2026-03-18",8347.83,9275.36,8347.83,9275.36,3300],["2026-03-19",9275.36,9275.36,9275.36,9275.36,0],["2026-03-20",9275.36,9275.36,9275.36,9275.36,0],["2026-03-23",9275.36,9275.36,9275.36,9275.36,0],["2026-03-24",8626.09,8626.09,8626.09,8626.09,100],["2026-03-25",8626.09,8626.09,8626.09,8626.09,0],["2026-03-26",8626.09,8626.09,8626.09,8626.09,0],["2026-03-27",9460.87,9460.87,7884.06,7884.06,700],["2026-03-30",7884.06,7884.06,7884.06,7884.06,0],["2026-03-31",7420.29,7420.29,7420.29,7420.29,600],["2026-04-01",7420.29,7420.29,7420.29,7420.29,0],["2026-04-02",7420.29,7420.29,7420.29,7420.29,500],["2026-04-03",7420.29,7420.29,7420.29,7420.29,0],["2026-04-06",7420.29,7420.29,7420.29,7420.29,1900],["2026-04-07",7420.29,7420.29,7420.29,7420.29,0],["2026-04-08",7605.8,8162.32,7605.8,8162.32,200],["2026-04-09",8162.32,8162.32,8162.32,8162.32,0],["2026-04-10",8347.83,8347.83,8347.83,8347.83,100],["2026-04-13",8347.83,8347.83,8347.83,8347.83,100],["2026-04-14",8347.83,8347.83,8347.83,8347.83,0],["2026-04-15",8347.83,8347.83,8347.83,8347.83,0],["2026-04-16",8347.83,9182.61,8347.83,9182.61,1200],["2026-04-17",9182.61,9182.61,9182.61,9182.61,0],["2026-04-20",9182.61,9182.61,9182.61,9182.61,0],["2026-04-21",9182.61,9182.61,9182.61,9182.61,0],["2026-04-22",8347.83,9275.36,8347.83,9275.36,400],["2026-04-23",9275.36,9275.36,9275.36,9275.36,0],["2026-04-24",9275.36,10202.9,9275.36,10202.9,1600],["2026-04-28",10202.9,10202.9,10202.9,10202.9,0],["2026-04-29",10202.9,10202.9,10202.9,10202.9,0],["2026-05-04",10202.9,10202.9,10202.9,10202.9,1000],["2026-05-05",10202.9,10202.9,10202.9,10202.9,0],["2026-05-06",10202.9,10481.16,10202.9,10202.9,1800],["2026-05-07",10481.16,10481.16,9182.61,9275.36,8900],["2026-05-08",8347.83,8347.83,8347.83,8347.83,1000],["2026-05-11",8347.83,8347.83,8347.83,8347.83,0],["2026-05-12",8347.83,8347.83,7513.04,7698.55,2400],["2026-05-13",8347.83,8440.58,8347.83,8347.83,10000],["2026-05-14",8347.83,8347.83,8347.83,8347.83,0],["2026-05-15",8347.83,8347.83,8347.83,8347.83,0],["2026-05-18",8347.83,8347.83,7513.04,7513.04,2500],["2026-05-19",6771.01,6771.01,6771.01,6771.01,5700],["2026-05-20",6492.75,7142.03,6121.74,7142.03,9000],["2026-05-21",7327.54,7327.54,7327.54,7327.54,100],["2026-05-22",6678.26,6771.01,6678.26,6771.01,1400],["2026-05-25",6214.49,6214.49,6214.49,6214.49,100],["2026-05-26",6214.49,6214.49,6214.49,6214.49,0],["2026-05-27",6214.49,6214.49,6214.49,6214.49,0],["2026-05-28",6585.51,6678.26,6585.51,6678.26,800],["2026-05-29",6678.26,6678.26,6678.26,6678.26,0],["2026-06-01",6678.26,6678.26,6678.26,6678.26,0],["2026-06-02",6678.26,6678.26,6678.26,6678.26,0],["2026-06-03",6678.26,6678.26,6678.26,6678.26,1400],["2026-06-04",7049.28,7327.54,7049.28,7327.54,6600],["2026-06-05",7420.29,7420.29,7420.29,7420.29,200],["2026-06-08",7420.29,7420.29,7420.29,7420.29,0],["2026-06-09",7420.29,7420.29,7420.29,7420.29,0],["2026-06-10",7420.29,7420.29,7420.29,7420.29,0],["2026-06-11",7420.29,7420.29,7420.29,7420.29,0],["2026-06-12",7420.29,7420.29,7420.29,7420.29,0],["2026-06-15",7420.29,7420.29,7420.29,7420.29,0],["2026-06-16",7420.29,7420.29,7420.29,7420.29,0],["2026-06-17",7420.29,7420.29,7420.29,7420.29,1200],["2026-06-18",7420.29,7420.29,7420.29,7420.29,0],["2026-06-19",7420.29,7420.29,7420.29,7420.29,0],["2026-06-22",7420.29,7420.29,7420.29,7420.29,0],["2026-06-23",8162.32,8162.32,8162.32,8162.32,1200],["2026-06-24",8162.32,8162.32,8162.32,8162.32,100],["2026-06-25",8904.35,8904.35,8255.07,8904.35,7200],["2026-06-26",9646.38,9646.38,9646.38,9646.38,100],["2026-06-29",9831.88,9831.88,9831.88,9831.88,800],["2026-06-30",8904.35,8904.35,8904.35,8904.35,100],["2026-07-01",8069.57,8162.32,8069.57,8162.32,700],["2026-07-02",8255.07,8255.07,8255.07,8255.07,100],["2026-07-03",8904.35,8904.35,8904.35,8904.35,600],["2026-07-06",8904.35,8904.35,8904.35,8904.35,0],["2026-07-07",9646.38,9739.13,9646.38,9739.13,300],["2026-07-08",9739.13,9739.13,9739.13,9739.13,0],["2026-07-09",9739.13,9739.13,9739.13,9739.13,0],["2026-07-10",9275.36,9275.36,9275.36,9275.36,3200],["2026-07-13",9739.13,9739.13,9739.13,9739.13,200],["2026-07-14",9739.13,9739.13,9739.13,9739.13,0],["2026-07-15",9739.13,9739.13,9739.13,9739.13,0],["2026-07-16",9739.13,9739.13,9739.13,9739.13,0],["2026-07-17",9739.13,9739.13,9739.13,9739.13,100],["2026-07-20",9739.13,9739.13,9739.13,9739.13,0],["2026-07-21",9831.88,10110.14,9831.88,10110.14,200],["2026-07-22",10110.14,10110.14,10110.14,10110.14,0],["2026-07-23",10110.14,10110.14,10110.14,10110.14,0],["2026-07-24",10110.14,10110.14,10110.14,10110.14,0],["2026-07-27",10110.14,10110.14,10110.14,10110.14,0],["2026-07-28",10110.14,10110.14,10110.14,10110.14,0],["2026-07-29",10110.14,10110.14,10110.14,10110.14,0],["2026-07-30",10017.39,10017.39,10017.39,10017.39,1000],["2026-07-31",10017.39,10017.39,10017.39,10017.39,0],["2026-08-03",10017.39,10017.39,10017.39,10017.39,0],["2026-08-04",10017.39,10017.39,10017.39,10017.39,0],["2026-08-05",10017.39,10017.39,10017.39,10017.39,0],["2026-08-06",10017.39,10017.39,10017.39,10017.39,0],["2026-08-07",10017.39,10017.39,10017.39,10017.39,0],["2026-08-10",10017.39,10017.39,10017.39,10017.39,0],["2026-08-11",9089.86,9089.86,9089.86,9089.86,100],["2026-08-12",9089.86,9089.86,9089.86,9089.86,0],["2026-08-13",9089.86,9089.86,9089.86,9089.86,0],["2026-08-14",9089.86,9089.86,9089.86,9089.86,0],["2026-08-17",8255.07,8255.07,8255.07,8255.07,100],["2026-08-18",8255.07,8255.07,8255.07,8255.07,0],["2026-08-19",8255.07,8255.07,8255.07,8255.07,0],["2026-08-20",7884.06,7884.06,7513.04,7513.04,900],["2026-08-21",7513.04,7513.04,7513.04,7513.04,0],["2026-08-24",6771.01,8255.07,6771.01,8255.07,400],["2026-08-25",8255.07,8255.07,8255.07,8255.07,0],["2026-08-26",8255.07,8255.07,8255.07,8255.07,0],["2026-08-27",8255.07,8255.07,8255.07,8255.07,0],["2026-08-28",8255.07,8255.07,8255.07,8255.07,0],["2026-09-03",7513.04,7976.81,7513.04,7976.81,400],["2026-09-04",7420.29,7420.29,7420.29,7420.29,500],["2026-09-07",7420.29,7420.29,7420.29,7420.29,0],["2026-09-08",7420.29,7420.29,7420.29,7420.29,0],["2026-09-09",7234.78,7234.78,7234.78,7234.78,300],["2026-09-10",7234.78,7234.78,7234.78,7234.78,200],["2026-09-11",7234.78,7234.78,7234.78,7234.78,700],["2026-09-14",7234.78,7234.78,7234.78,7234.78,0],["2026-09-15",7142.03,7142.03,6585.51,6585.51,600],["2026-09-16",6585.51,6585.51,6585.51,6585.51,300],["2026-09-17",6400.0,6400.0,6400.0,6400.0,1000],["2026-09-18",6200.0,7000.0,6200.0,7000.0,1300],["2026-09-21",7000.0,7000.0,7000.0,7000.0,100],["2026-09-22",7000.0,7000.0,7000.0,7000.0,0],["2026-09-23",7000.0,7000.0,7000.0,7000.0,0],["2026-09-24",7000.0,7000.0,7000.0,7000.0,0],["2026-09-25",7000.0,7000.0,7000.0,7000.0,0],["2026-09-28",6300.0,6300.0,6300.0,6300.0,200],["2026-09-29",6300.0,6300.0,6300.0,6300.0,300],["2026-09-30",5700.0,6800.0,5700.0,6800.0,200],["2026-10-01",6800.0,6800.0,6800.0,6800.0,200],["2026-10-02",6800.0,6800.0,6800.0,6800.0,0],["2026-10-05",6800.0,6800.0,6800.0,6800.0,0],["2026-10-06",6300.0,6300.0,6200.0,6200.0,3300],["2026-10-07",6000.0,6800.0,6000.0,6800.0,1000],["2026-10-08",6200.0,6200.0,6200.0,6200.0,300],["2026-10-09",6200.0,6200.0,6200.0,6200.0,0],["2026-10-12",6200.0,6200.0,6200.0,6200.0,0]]}