{"sym":"BKC","index":false,"bars":[["2009-08-18",11459.38,11459.38,9375.86,10000.91,53100],["2009-08-19",10105.09,10105.09,9375.86,9375.86,19600],["2009-08-20",10000.91,10000.91,9271.68,9271.68,22400],["2009-08-21",9584.21,9584.21,8938.32,8938.32,27000],["2009-08-24",8459.11,8459.11,8396.6,8396.6,17800],["2009-08-25",7813.21,8979.99,7813.21,8979.99,447600],["2009-08-26",8813.3,8813.3,8813.3,8813.3,100],["2009-08-27",9417.53,9417.53,9417.53,9417.53,5500],["2009-08-28",10063.42,10063.42,9688.38,10063.42,193400],["2009-08-31",10730.15,10730.15,10417.62,10730.15,124900],["2009-09-01",11417.71,11417.71,10521.79,10938.5,137000],["2009-09-03",10417.62,10730.15,10375.95,10542.63,102700],["2009-09-04",9792.56,10209.27,9792.56,9792.56,79300],["2009-09-07",9792.56,9792.56,9146.67,9792.56,53300],["2009-09-08",10105.09,10146.76,10000.91,10146.76,28100],["2009-09-09",10750.98,10750.98,10417.62,10750.98,133600],["2009-09-10",10875.99,11042.68,10709.31,10834.32,31800],["2009-09-11",10834.32,10834.32,10313.44,10417.62,37400],["2009-09-14",10521.79,10917.66,10417.62,10730.15,42700],["2009-09-15",11021.84,11042.68,10730.15,11001.0,89600],["2009-09-16",11459.38,11667.73,11146.85,11667.73,84700],["2009-09-17",12292.79,12334.46,12188.61,12334.46,86800],["2009-09-18",13105.36,13105.36,11688.57,12001.1,20600],["2009-09-21",12897.01,12897.01,11688.57,11980.26,48700],["2009-09-22",11771.91,11834.41,11459.38,11459.38,47700],["2009-09-23",11771.91,11876.08,11459.38,11667.73,68600],["2009-09-24",11667.73,11876.08,11563.56,11667.73,16700],["2009-09-25",11667.73,12084.44,11667.73,12084.44,34600],["2009-09-28",12084.44,12188.61,11980.26,12063.6,26700],["2009-09-29",12501.14,12709.49,12126.11,12438.64,23200],["2009-09-30",12605.32,12605.32,11667.73,11771.91,25200],["2009-10-01",11667.73,12063.6,11563.56,11667.73,26200],["2009-10-02",10917.66,11334.37,10896.83,11334.37,29200],["2009-10-05",11459.38,11459.38,10730.15,10834.32,13000],["2009-10-06",10417.62,10521.79,10105.09,10209.27,50700],["2009-10-07",10334.28,11042.68,10334.28,11042.68,184100],["2009-10-08",11751.07,11751.07,11251.03,11751.07,140400],["2009-10-09",12292.79,12542.81,12292.79,12542.81,116100],["2009-10-12",13334.55,13376.22,12501.14,12501.14,164000],["2009-10-13",12501.14,12501.14,11917.76,11917.76,150200],["2009-10-14",12897.01,12897.01,12897.01,12897.01,404900],["2009-10-15",13792.93,13792.93,13792.93,13792.93,156500],["2009-10-16",14751.35,14751.35,14063.78,14584.67,457800],["2009-10-19",14688.84,14688.84,13667.92,13751.26,251800],["2009-10-20",13959.61,13959.61,13542.9,13959.61,400300],["2009-10-21",14605.5,14605.5,13959.61,14063.78,421700],["2009-10-22",14584.67,15126.38,14167.96,15126.38,450100],["2009-10-23",16001.46,16105.64,14605.5,15418.07,437800],["2009-10-26",14897.19,16043.13,14876.36,14876.36,195800],["2009-10-27",15937.31,15937.31,14259.7,15098.51,366900],["2009-10-28",15434.03,15601.79,14293.25,14360.36,120500],["2009-10-29",13689.31,14091.94,13689.31,13823.52,94800],["2009-10-30",14628.78,14628.78,13420.9,14058.39,59700],["2009-11-02",14729.43,14729.43,13118.93,13118.93,54900],["2009-11-03",13253.13,13253.13,12313.67,12313.67,40400],["2009-11-04",11575.52,13186.03,11508.42,12347.22,540000],["2009-11-05",12917.61,12984.72,12749.85,12984.72,267700],["2009-11-06",13890.63,13890.63,13152.48,13521.55,200700],["2009-11-09",13420.9,13722.87,12783.4,12783.4,65900],["2009-11-10",12112.36,12749.85,11978.15,12078.81,321800],["2009-11-11",12078.81,12414.33,11307.1,12078.81,87900],["2009-11-12",12078.81,12246.57,11743.28,12078.81,92900],["2009-11-13",11508.42,12045.25,11441.31,11978.15,34300],["2009-11-16",11743.28,12078.81,11441.31,11743.28,45700],["2009-11-17",11843.94,12078.81,11441.31,11743.28,76700],["2009-11-18",11508.42,12011.7,11340.66,11944.6,89700],["2009-11-19",12078.81,12481.43,12078.81,12481.43,394900],["2009-11-20",12951.16,12951.16,12347.22,12548.54,154600],["2009-11-23",12749.85,12749.85,11843.94,11911.04,65100],["2009-11-24",12011.7,12112.36,11340.66,11541.97,85000],["2009-11-25",11139.34,11139.34,10837.37,10837.37,96100],["2009-11-26",10132.78,10233.43,10132.78,10132.78,75500],["2009-11-27",9428.18,10199.88,9428.18,9428.18,139900],["2009-11-30",9461.73,10065.67,9394.63,10065.67,63000],["2009-12-01",10065.67,10367.64,9730.15,10367.64,102400],["2009-12-02",10401.19,10401.19,9595.94,9595.94,42400],["2009-12-03",9629.49,9730.15,9226.87,9327.52,47800],["2009-12-04",9730.15,9730.15,9293.97,9562.39,42200],["2009-12-07",9528.84,9864.36,9528.84,9696.6,23100],["2009-12-08",9562.39,9830.81,9159.76,9159.76,18700],["2009-12-09",8723.58,8757.13,8589.37,8589.37,58200],["2009-12-10",8622.93,8790.69,8052.54,8119.64,60700],["2009-12-11",7717.01,7717.01,7582.81,7582.81,55400],["2009-12-14",7079.52,8086.09,7079.52,7549.25,90800],["2009-12-15",7314.39,7381.49,6811.1,6811.1,59500],["2009-12-16",6643.34,6710.45,6609.79,6609.79,55900],["2009-12-17",6341.37,6878.21,6173.61,6542.69,58300],["2009-12-18",6710.45,6744.0,6710.45,6744.0,85800],["2009-12-21",7180.18,7213.73,7045.97,7213.73,35400],["2009-12-22",7649.91,7649.91,7649.91,7649.91,59700],["2009-12-23",8153.19,8153.19,8052.54,8153.19,76600],["2009-12-24",8723.58,8723.58,8723.58,8723.58,13000],["2009-12-25",9327.52,9327.52,9327.52,9327.52,12900],["2009-12-28",9965.01,9965.01,9965.01,9965.01,107800],["2009-12-29",10636.06,10636.06,10166.33,10636.06,340900],["2009-12-30",11340.66,11340.66,10904.48,11340.66,162000],["2009-12-31",12112.36,12112.36,11743.28,12078.81,111300],["2010-01-04",12749.85,12951.16,12414.33,12951.16,87000],["2010-01-05",13722.87,13722.87,13420.9,13655.76,268000],["2010-01-06",13085.37,13420.9,12783.4,12783.4,180300],["2010-01-07",12078.81,12078.81,12078.81,12078.81,56600],["2010-01-08",11240.0,12917.61,11240.0,12246.57,424200],["2010-01-11",12078.81,12615.64,11743.28,12246.57,76000],["2010-01-12",12145.91,12145.91,11240.0,11240.0,82000],["2010-01-13",10636.06,12078.81,10636.06,11743.28,161000],["2010-01-14",11575.52,11676.18,11407.76,11676.18,143500],["2010-01-15",12414.33,12447.88,11407.76,11575.52,29900],["2010-01-18",11072.24,11072.24,10904.48,10904.48,56500],["2010-01-19",10904.48,10938.03,10266.99,10736.72,82400],["2010-01-20",11072.24,11072.24,10032.12,10032.12,123400],["2010-01-21",9897.91,10065.67,9595.94,9595.94,97600],["2010-01-22",9394.63,9629.49,8958.45,9629.49,62400],["2010-01-25",9730.15,9897.91,9663.04,9897.91,58700],["2010-01-26",10535.4,10535.4,10535.4,10535.4,14100],["2010-01-27",11240.0,11240.0,10434.75,10736.72,153200],["2010-01-28",10300.54,10602.51,10300.54,10300.54,78700],["2010-01-29",9730.15,10736.72,9629.49,10266.99,131300],["2010-02-01",10401.19,10703.16,10065.67,10703.16,69300],["2010-02-02",10602.51,10636.06,10300.54,10401.19,31100],["2010-02-03",10434.75,10669.61,10266.99,10501.85,24900],["2010-02-04",10535.4,10736.72,10199.88,10568.96,51900],["2010-02-05",10099.22,10636.06,9897.91,10065.67,70900],["2010-02-08",9730.15,9897.91,9629.49,9730.15,41800],["2010-02-09",9394.63,9897.91,9260.42,9260.42,65400],["2010-02-10",9394.63,10032.12,9394.63,10032.12,58800],["2010-02-11",10132.78,10535.4,10132.78,10535.4,85000],["2010-02-12",11172.9,11172.9,10501.85,10568.96,47700],["2010-02-22",11407.76,11407.76,10602.51,10602.51,17900],["2010-02-23",10736.72,10736.72,9998.57,10065.67,67900],["2010-02-24",9730.15,10568.96,9730.15,10501.85,47500],["2010-02-25",10736.72,10736.72,10233.43,10367.64,36100],["2010-02-26",10334.09,10401.19,10233.43,10334.09,27700],["2010-03-01",10233.43,11038.69,10233.43,11038.69,126800],["2010-03-02",11541.97,11541.97,11240.0,11541.97,327400],["2010-03-03",12246.57,12280.12,11407.76,11575.52,55600],["2010-03-04",11743.28,12380.78,11642.63,11743.28,132600],["2010-03-05",11743.28,12582.09,11709.73,12481.43,132200],["2010-03-08",12414.33,12682.75,12347.22,12414.33,141200],["2010-03-09",11743.28,12414.33,11743.28,12078.81,114100],["2010-03-10",11911.04,12112.36,11676.18,11743.28,94000],["2010-03-11",11810.39,12078.81,11776.84,11810.39,78500],["2010-03-12",11911.04,12078.81,11743.28,12078.81,126900],["2010-03-15",12246.57,12716.3,12246.57,12347.22,136200],["2010-03-16",12347.22,12414.33,11609.07,11642.63,105200],["2010-03-17",11911.04,11911.04,11105.79,11407.76,61200],["2010-03-18",11743.28,12078.81,11340.66,11743.28,59200],["2010-03-19",11810.39,11877.49,11441.31,11575.52,60900],["2010-03-22",11407.76,11743.28,11072.24,11072.24,88900],["2010-03-23",11474.87,11474.87,10904.48,11206.45,67900],["2010-03-24",11374.21,11877.49,11139.34,11743.28,62400],["2010-03-25",11407.76,11407.76,11005.13,11072.24,45400],["2010-03-26",11139.34,11407.76,11005.13,11340.66,59000],["2010-03-29",11407.76,11676.18,11340.66,11508.42,65800],["2010-03-30",11575.52,12380.78,11575.52,12380.78,522400],["2010-03-31",13051.82,13085.37,12045.25,12414.33,185100],["2010-04-01",12682.75,12682.75,11810.39,11810.39,97200],["2010-04-02",12582.09,12582.09,11743.28,12347.22,140400],["2010-04-05",12347.22,12884.06,12347.22,12884.06,342700],["2010-04-06",13689.31,13689.31,12649.19,12682.75,285000],["2010-04-07",12816.96,13286.69,12783.4,13152.48,262100],["2010-04-08",13051.82,13756.42,12749.85,13186.03,181700],["2010-04-09",13219.58,13521.55,12582.09,12716.3,172400],["2010-04-12",12816.96,12884.06,12078.81,12313.67,122100],["2010-04-13",12447.88,12447.88,11978.15,12145.91,107700],["2010-04-14",12078.81,12984.72,11911.04,12615.64,167600],["2010-04-15",12917.61,12917.61,12280.12,12514.99,105500],["2010-04-16",12414.33,12582.09,12078.81,12078.81,135000],["2010-04-19",12313.67,12414.33,12078.81,12213.01,110300],["2010-04-20",12414.33,12615.64,12179.46,12582.09,210600],["2010-04-21",12783.4,13253.13,12514.99,13253.13,348600],["2010-04-22",13420.9,13622.21,12582.09,12615.64,98000],["2010-04-26",12414.33,12582.09,12347.22,12414.33,47100],["2010-04-27",12447.88,12749.85,12280.12,12548.54,80600],["2010-04-28",12414.33,12481.43,12246.57,12380.78,132500],["2010-04-29",12481.43,12481.43,12280.12,12347.22,137900],["2010-05-04",12347.22,12749.85,12246.57,12414.33,104600],["2010-05-05",12380.78,12380.78,12078.81,12145.91,79700],["2010-05-06",12414.33,12749.85,12246.57,12649.19,158700],["2010-05-07",12414.33,12414.33,11776.84,12045.25,132800],["2010-05-10",12045.25,12582.09,12045.25,12548.54,193300],["2010-05-11",12749.85,12984.72,12347.22,12347.22,97400],["2010-05-12",12649.19,12682.75,11709.73,11810.39,162100],["2010-05-13",12011.7,12078.81,11743.28,12011.7,80300],["2010-05-14",11105.79,12078.81,11105.79,11575.52,84300],["2010-05-17",11709.73,11743.28,11139.34,11206.45,67500],["2010-05-18",11240.0,11374.21,11005.13,11005.13,59100],["2010-05-19",10837.37,10837.37,10300.54,10300.54,154500],["2010-05-20",9730.15,10568.96,9663.04,10266.99,95500],["2010-05-21",9394.63,9562.39,9226.87,9226.87,130000],["2010-05-24",9663.04,9897.91,9059.1,9830.81,53200],["2010-05-25",9965.01,9965.01,9663.04,9663.04,53000],["2010-05-26",9864.36,10434.75,9663.04,10367.64,104200],["2010-05-27",10099.22,10233.43,9897.91,10132.78,32100],["2010-05-28",10837.37,10837.37,10669.61,10837.37,135200],["2010-05-31",10736.72,11038.69,10602.51,10636.06,47200],["2010-06-01",10434.75,10669.61,10300.54,10468.3,55700],["2010-06-02",10401.19,10535.4,10166.33,10300.54,47400],["2010-06-03",10736.72,10803.82,10065.67,10401.19,94700],["2010-06-04",10099.22,10501.85,10099.22,10166.33,43100],["2010-06-07",10065.67,10065.67,9461.73,9495.28,105200],["2010-06-08",9327.52,9897.91,9327.52,9797.25,66500],["2010-06-09",9897.91,10065.67,9696.6,9730.15,28200],["2010-06-10",9562.39,9897.91,9562.39,9797.25,41700],["2010-06-11",10065.67,10334.09,9595.94,9730.15,141300],["2010-06-14",9897.91,10401.19,9897.91,10401.19,183400],["2010-06-15",11038.69,11038.69,10736.72,11038.69,587800],["2010-06-16",11575.52,11709.73,11072.24,11206.45,268100],["2010-06-17",11273.55,11273.55,10669.61,10669.61,148100],["2010-06-18",10770.27,11441.31,10568.96,11072.24,300000],["2010-06-21",11374.21,11575.52,11105.79,11105.79,257500],["2010-06-22",10837.37,11139.34,10568.96,10669.61,193300],["2010-06-23",10501.85,10770.27,10401.19,10736.72,93900],["2010-06-24",10568.96,10770.27,10065.67,10602.51,105600],["2010-06-25",10233.43,10568.96,10233.43,10367.64,105300],["2010-06-28",10233.43,10468.3,10132.78,10334.09,116600],["2010-06-29",10401.19,10401.19,10199.88,10233.43,126200],["2010-06-30",9897.91,10166.33,9730.15,9897.91,97100],["2010-07-01",9897.91,9965.01,9562.39,9897.91,135200],["2010-07-02",9797.25,9998.57,9763.7,9864.36,80300],["2010-07-05",9830.81,10065.67,9562.39,9897.91,45500],["2010-07-06",9897.91,9897.91,9663.04,9797.25,67300],["2010-07-07",9797.25,10401.19,9730.15,10132.78,235500],["2010-07-08",10099.22,10568.96,9897.91,9965.01,80700],["2010-07-09",10166.33,10166.33,9897.91,9965.01,44800],["2010-07-12",9965.01,10132.78,9965.01,10065.67,67000],["2010-07-13",10065.67,10535.4,10065.67,10468.3,181500],["2010-07-14",10636.06,10669.61,10233.43,10300.54,129400],["2010-07-15",10367.64,10367.64,9965.01,9965.01,49200],["2010-07-16",9965.01,10568.96,9730.15,10468.3,285800],["2010-07-19",10468.3,10468.3,10233.43,10266.99,87600],["2010-07-20",10132.78,10736.72,10132.78,10501.85,193700],["2010-07-21",10736.72,10736.72,10367.64,10468.3,132800],["2010-07-22",10468.3,10468.3,10065.67,10132.78,68100],["2010-07-23",10065.67,10468.3,10065.67,10099.22,59600],["2010-07-26",10132.78,10367.64,9998.57,10065.67,143400],["2010-07-27",10233.43,10233.43,9730.15,9830.81,122000],["2010-07-28",9897.91,9897.91,9562.39,9629.49,100100],["2010-07-29",9461.73,9864.36,9428.18,9696.6,42600],["2010-07-30",9730.15,9797.25,9562.39,9730.15,113400],["2010-08-02",9730.15,9931.46,9629.49,9730.15,81600],["2010-08-03",9897.91,10065.67,9730.15,9763.7,106000],["2010-08-04",10032.12,10032.12,9595.94,9663.04,137300],["2010-08-05",9834.63,9903.64,9593.07,9662.09,79800],["2010-08-06",9593.07,9696.6,9420.54,9489.55,91900],["2010-08-09",9524.06,9524.06,8902.93,8971.94,104800],["2010-08-10",8971.94,8971.94,8488.84,8488.84,123700],["2010-08-11",8764.9,8868.42,8523.34,8764.9,38100],["2010-08-12",8626.87,8626.87,8109.25,8109.25,77000],["2010-08-13",7660.66,8247.28,7660.66,8178.27,67600],["2010-08-16",8281.79,8592.36,8281.79,8592.36,115400],["2010-08-17",8902.93,8937.43,8350.81,8454.33,59300],["2010-08-18",8454.33,8523.34,8109.25,8212.78,130400],["2010-08-19",7936.72,8247.28,7936.72,8178.27,46600],["2010-08-20",8040.24,8281.79,7936.72,8074.75,69100],["2010-08-23",7936.72,8074.75,7626.15,7902.21,43100],["2010-08-24",7798.69,7798.69,7419.1,7419.1,144700],["2010-08-25",7281.07,7281.07,6936.0,6936.0,119300],["2010-08-26",6556.42,7350.09,6556.42,6936.0,33900],["2010-08-27",6901.49,6901.49,6487.4,6659.94,45100],["2010-08-30",6763.46,7039.52,6763.46,7039.52,44100],["2010-08-31",7350.09,7488.12,7005.01,7488.12,195600],["2010-09-01",7764.18,7936.72,7384.6,7936.72,136600],["2010-09-06",8212.78,8281.79,8212.78,8281.79,96700],["2010-09-07",8626.87,8730.39,8143.76,8592.36,147500],["2010-09-08",8695.88,8695.88,7936.72,8247.28,179300],["2010-09-09",8454.33,8661.37,8247.28,8661.37,299200],["2010-09-10",9178.99,9178.99,8488.84,8971.94,513800],["2010-09-13",9075.46,9075.46,8454.33,9040.96,141800],["2010-09-14",8350.81,8799.4,8350.81,8626.87,97200],["2010-09-15",8454.33,8626.87,8178.27,8281.79,98800],["2010-09-16",8454.33,8488.84,8247.28,8454.33,34300],["2010-09-17",8488.84,8902.93,8488.84,8902.93,252900],["2010-09-20",9420.54,9420.54,8488.84,8661.37,100000],["2010-09-21",8661.37,8661.37,8419.82,8419.82,105900],["2010-09-22",8592.36,8592.36,8385.31,8454.33,30800],["2010-09-23",8247.28,8281.79,7902.21,8281.79,97700],["2010-09-24",8281.79,8419.82,8109.25,8178.27,31100],["2010-09-27",8454.33,8454.33,8109.25,8281.79,40900],["2010-09-28",8523.34,8626.87,8109.25,8281.79,90300],["2010-09-29",8316.3,8316.3,7936.72,7936.72,40700],["2010-09-30",7936.72,8040.24,7833.19,7936.72,115500],["2010-10-01",8178.27,8178.27,7764.18,7798.69,54500],["2010-10-04",7798.69,7867.7,7350.09,7384.6,135200],["2010-10-05",7764.18,7764.18,7246.57,7419.1,35700],["2010-10-06",7936.72,7936.72,7522.63,7764.18,58400],["2010-10-07",7833.19,7902.21,7350.09,7419.1,38500],["2010-10-08",7350.09,7453.61,7281.07,7350.09,62600],["2010-10-11",7108.54,7591.64,7074.03,7108.54,31700],["2010-10-12",7177.55,7246.57,6970.51,6970.51,53300],["2010-10-13",6901.49,7143.04,6866.99,7005.01,48400],["2010-10-14",7108.54,7281.07,6901.49,7143.04,46600],["2010-10-15",7177.55,7177.55,7005.01,7074.03,24100],["2010-10-18",7143.04,7212.06,6901.49,6970.51,50900],["2010-10-19",6970.51,6970.51,6521.91,6590.93,81100],["2010-10-20",6176.84,6383.88,6176.84,6176.84,99300],["2010-10-21",6383.88,6418.39,6142.33,6176.84,43600],["2010-10-22",5797.25,6314.87,5797.25,5935.28,40700],["2010-10-25",5935.28,6142.33,5762.75,6038.81,59300],["2010-10-26",6176.84,6349.37,6176.84,6349.37,48500],["2010-10-27",6728.96,6728.96,6176.84,6176.84,45200],["2010-10-28",6280.36,6280.36,6038.81,6038.81,34100],["2010-10-29",6211.34,6211.34,6038.81,6073.31,45300],["2010-11-01",6073.31,6073.31,5866.27,5866.27,29800],["2010-11-02",6004.3,6004.3,5762.75,5797.25,29500],["2010-11-03",5969.79,6004.3,5555.7,5624.72,18100],["2010-11-04",5866.27,6004.3,5693.73,5831.76,20800],["2010-11-05",6038.81,6142.33,5935.28,6107.82,55900],["2010-11-08",6142.33,6176.84,5797.25,5797.25,19200],["2010-11-09",5693.73,5693.73,5486.69,5486.69,156700],["2010-11-10",5486.69,5486.69,5383.16,5383.16,29100],["2010-11-11",5383.16,5383.16,5245.13,5245.13,27800],["2010-11-12",5245.13,5314.15,5003.58,5072.6,98800],["2010-11-15",5176.12,5176.12,4693.01,4796.54,52300],["2010-11-16",4831.04,4831.04,4554.99,4589.49,73800],["2010-11-17",4554.99,4831.04,4485.97,4658.51,64400],["2010-11-18",4900.06,4969.07,4831.04,4934.57,70900],["2010-11-19",5072.6,5072.6,4693.01,4693.01,55700],["2010-11-22",4589.49,4624.0,4520.48,4589.49,48400],["2010-11-23",4554.99,4727.52,4554.99,4658.51,43600],["2010-11-24",4658.51,4796.54,4520.48,4693.01,48800],["2010-11-25",4831.04,5003.58,4796.54,5003.58,129600],["2010-11-26",5141.61,5314.15,5038.09,5314.15,214200],["2010-11-29",5245.13,5590.21,5245.13,5590.21,154000],["2010-11-30",5935.28,5935.28,5935.28,5935.28,71500],["2010-12-01",6349.37,6349.37,5866.27,6038.81,399500],["2010-12-02",6038.81,6556.42,5831.76,6211.34,226200],["2010-12-03",6487.4,6521.91,6383.88,6521.91,165300],["2010-12-06",6832.48,6901.49,6176.84,6314.87,190200],["2010-12-07",6383.88,6556.42,6142.33,6142.33,231900],["2010-12-08",6038.81,6211.34,5831.76,5831.76,182300],["2010-12-09",5728.24,6004.3,5486.69,5900.78,98000],["2010-12-10",6038.81,6142.33,5969.79,6142.33,114900],["2010-12-13",6487.4,6521.91,6211.34,6521.91,74300],["2010-12-14",6901.49,6936.0,6073.31,6176.84,166100],["2010-12-15",6245.85,6349.37,6073.31,6107.82,59800],["2010-12-16",5866.27,6176.84,5762.75,5831.76,92700],["2010-12-17",6004.3,6211.34,5831.76,6142.33,63600],["2010-12-20",6107.82,6452.9,6107.82,6452.9,386200],["2010-12-21",6383.88,6487.4,6176.84,6349.37,89900],["2010-12-22",6383.88,6383.88,6073.31,6211.34,39200],["2010-12-23",6142.33,6142.33,5797.25,6038.81,82000],["2010-12-24",5866.27,6038.81,5797.25,5831.76,64100],["2010-12-27",5693.73,5935.28,5693.73,5866.27,17700],["2010-12-28",5866.27,6176.84,5831.76,6038.81,125800],["2010-12-29",5969.79,6004.3,5728.24,5728.24,97100],["2010-12-30",5866.27,5866.27,5728.24,5831.76,45700],["2010-12-31",5831.76,5969.79,5797.25,5900.78,51400],["2011-01-04",6073.31,6280.36,6038.81,6245.85,108000],["2011-01-05",6211.34,6245.85,5969.79,6004.3,58800],["2011-01-06",5969.79,5969.79,5866.27,5969.79,28800],["2011-01-07",5969.79,5969.79,5866.27,5900.78,33800],["2011-01-10",5866.27,5866.27,5624.72,5659.22,37200],["2011-01-11",5590.21,5590.21,5383.16,5452.18,35200],["2011-01-12",5452.18,5590.21,5417.67,5590.21,29800],["2011-01-13",5762.75,5831.76,5521.19,5831.76,38300],["2011-01-14",5728.24,5900.78,5693.73,5797.25,19900],["2011-01-17",5969.79,6073.31,5866.27,6038.81,80000],["2011-01-18",6038.81,6073.31,5831.76,5866.27,51200],["2011-01-19",6038.81,6038.81,5728.24,5728.24,23800],["2011-01-20",5900.78,5900.78,5624.72,5624.72,25700],["2011-01-21",5831.76,5866.27,5728.24,5797.25,58100],["2011-01-24",5693.73,5693.73,5486.69,5590.21,24700],["2011-01-25",5555.7,5555.7,5417.67,5486.69,28400],["2011-01-26",5521.19,5590.21,5521.19,5555.7,5800],["2011-01-27",5521.19,5659.22,5521.19,5624.72,32500],["2011-01-28",5693.73,5728.24,5624.72,5728.24,28800],["2011-02-08",5728.24,5831.76,5659.22,5693.73,11900],["2011-02-09",5728.24,5831.76,5659.22,5659.22,16000],["2011-02-10",5659.22,5659.22,5383.16,5452.18,23100],["2011-02-11",5521.19,5590.21,5486.69,5555.7,4900],["2011-02-14",5693.73,5693.73,5486.69,5521.19,23500],["2011-02-15",5521.19,5555.7,5383.16,5486.69,21800],["2011-02-16",5452.18,5452.18,5348.66,5348.66,15400],["2011-02-17",5279.64,5314.15,5107.1,5279.64,36300],["2011-02-18",5279.64,5279.64,5072.6,5072.6,24100],["2011-02-21",4900.06,4900.06,4796.54,4796.54,82200],["2011-02-22",4624.0,4693.01,4520.48,4589.49,48800],["2011-02-23",4278.93,4831.04,4278.93,4796.54,52600],["2011-02-24",4589.49,4693.01,4416.96,4693.01,82900],["2011-02-25",4693.01,4762.03,4554.99,4727.52,53000],["2011-02-28",4762.03,4934.57,4762.03,4831.04,112900],["2011-03-01",4658.51,4865.55,4658.51,4831.04,50900],["2011-03-02",4658.51,4727.52,4520.48,4520.48,90200],["2011-03-03",4554.99,4624.0,4382.45,4520.48,70300],["2011-03-04",4485.97,4624.0,4485.97,4554.99,22100],["2011-03-07",4244.42,4727.52,4244.42,4658.51,60800],["2011-03-08",4934.57,4934.57,4658.51,4658.51,73700],["2011-03-09",4658.51,4727.52,4554.99,4727.52,175300],["2011-03-10",4831.04,4969.07,4762.03,4969.07,70700],["2011-03-11",5176.12,5279.64,5176.12,5279.64,123300],["2011-03-14",5452.18,5452.18,4900.06,4900.06,32800],["2011-03-15",4693.01,4900.06,4693.01,4762.03,85200],["2011-03-16",4831.04,4865.55,4727.52,4865.55,23000],["2011-03-17",4831.04,4934.57,4762.03,4900.06,27400],["2011-03-18",4900.06,5141.61,4900.06,5107.1,79300],["2011-03-21",5072.6,5210.63,5072.6,5141.61,87500],["2011-03-22",5176.12,5314.15,4969.07,5038.09,122800],["2011-03-23",4969.07,5210.63,4969.07,5210.63,58400],["2011-03-24",5314.15,5486.69,5245.13,5486.69,305100],["2011-03-25",5693.73,5693.73,5210.63,5314.15,91100],["2011-03-28",5383.16,5383.16,5107.1,5141.61,61100],["2011-03-29",5176.12,5176.12,4900.06,4934.57,63200],["2011-03-30",4831.04,4831.04,4727.52,4762.03,75300],["2011-03-31",4831.04,4969.07,4831.04,4934.57,127400],["2011-04-01",4934.57,4934.57,4796.54,4796.54,64300],["2011-04-04",4831.04,4831.04,4693.01,4762.03,41800],["2011-04-05",4762.03,4762.03,4658.51,4762.03,16000],["2011-04-06",4762.03,4900.06,4727.52,4900.06,83700],["2011-04-07",4831.04,4831.04,4727.52,4762.03,39000],["2011-04-08",4762.03,4831.04,4762.03,4796.54,7100],["2011-04-13",4796.54,4900.06,4727.52,4727.52,51300],["2011-04-14",4831.04,4900.06,4762.03,4762.03,65200],["2011-04-15",4831.04,4900.06,4693.01,4727.52,42200],["2011-04-18",4762.03,4762.03,4520.48,4589.49,65300],["2011-04-19",4485.97,4693.01,4485.97,4520.48,37900],["2011-04-20",4554.99,4727.52,4554.99,4554.99,38100],["2011-04-21",4554.99,4693.01,4416.96,4554.99,51200],["2011-04-22",4485.97,4554.99,4313.43,4451.46,35000],["2011-04-25",4589.49,4658.51,4485.97,4658.51,48300],["2011-04-26",4693.01,4831.04,4485.97,4520.48,65600],["2011-04-27",4727.52,4727.52,4485.97,4554.99,58400],["2011-04-28",4589.49,4658.51,4554.99,4624.0,77100],["2011-04-29",4693.01,4693.01,4554.99,4589.49,45900],["2011-05-04",4762.03,4762.03,4589.49,4624.0,91600],["2011-05-05",4624.0,4624.0,4485.97,4485.97,123500],["2011-05-06",4554.99,4624.0,4520.48,4589.49,30900],["2011-05-09",4554.99,4693.01,4554.99,4658.51,50600],["2011-05-10",4658.51,4693.01,4520.48,4520.48,125500],["2011-05-11",4589.49,4589.49,4485.97,4554.99,125000],["2011-05-12",4485.97,4554.99,4485.97,4520.48,24700],["2011-05-13",4554.99,4554.99,4485.97,4520.48,34300],["2011-05-16",4485.97,4520.48,4416.96,4451.46,22800],["2011-05-17",4347.94,4416.96,4244.42,4278.93,106900],["2011-05-18",4209.91,4244.42,4071.88,4175.4,18200],["2011-05-19",4071.88,4175.4,4071.88,4071.88,60800],["2011-05-20",4244.42,4244.42,4037.37,4071.88,92500],["2011-05-23",4140.9,4140.9,3830.33,3899.34,112400],["2011-05-24",3899.34,3899.34,3692.3,3692.3,71400],["2011-05-25",3588.78,3588.78,3485.25,3485.25,60800],["2011-05-26",3278.21,3726.81,3278.21,3519.76,137400],["2011-05-27",3623.28,3623.28,3623.28,3623.28,35200],["2011-05-30",3864.84,3864.84,3726.81,3830.33,165900],["2011-05-31",3761.31,3864.84,3692.3,3830.33,113200],["2011-06-01",3864.84,4002.87,3864.84,4002.87,77500],["2011-06-02",4209.91,4278.93,4037.37,4278.93,121100],["2011-06-03",4520.48,4520.48,4140.9,4278.93,120500],["2011-06-06",4140.9,4313.43,4106.39,4313.43,78500],["2011-06-07",4175.4,4451.46,4175.4,4451.46,92100],["2011-06-08",4382.45,4485.97,4278.93,4382.45,60000],["2011-06-09",4278.93,4554.99,4244.42,4485.97,121800],["2011-06-10",4624.0,4693.01,4624.0,4693.01,194800],["2011-06-13",4658.51,4831.04,4554.99,4693.01,84600],["2011-06-14",4658.51,4969.07,4658.51,4693.01,149100],["2011-06-15",4727.52,4727.52,4520.48,4554.99,77400],["2011-06-16",4390.86,4701.71,4352.0,4662.86,71000],["2011-06-17",4740.57,4740.57,4313.14,4313.14,81200],["2011-06-20",4507.43,4507.43,4118.86,4157.71,29900],["2011-06-21",4390.86,4429.71,4196.57,4274.29,37100],["2011-06-22",4352.0,4390.86,4313.14,4313.14,29700],["2011-06-23",4274.29,4352.0,4118.86,4157.71,27400],["2011-06-24",4157.71,4274.29,4157.71,4235.43,30200],["2011-06-27",4235.43,4274.29,4196.57,4235.43,27000],["2011-06-28",4235.43,4235.43,4118.86,4118.86,28600],["2011-06-29",4196.57,4274.29,4157.71,4235.43,37000],["2011-06-30",3963.43,4274.29,3963.43,4196.57,41500],["2011-07-01",4080.0,4118.86,4041.14,4041.14,54200],["2011-07-04",4080.0,4080.0,3885.71,4041.14,34800],["2011-07-05",4080.0,4274.29,4080.0,4274.29,42400],["2011-07-06",4157.71,4157.71,4002.29,4080.0,35600],["2011-07-07",4157.71,4157.71,4041.14,4157.71,7300],["2011-07-08",4157.71,4157.71,4002.29,4002.29,25600],["2011-07-11",4002.29,4080.0,4002.29,4041.14,12800],["2011-07-12",4041.14,4080.0,4002.29,4080.0,60100],["2011-07-13",4118.86,4118.86,4041.14,4041.14,13800],["2011-07-14",3963.43,4041.14,3963.43,4002.29,26400],["2011-07-15",4080.0,4080.0,3963.43,4002.29,11200],["2011-07-18",3924.57,4041.14,3924.57,3924.57,27800],["2011-07-19",4002.29,4002.29,3924.57,3963.43,14900],["2011-07-20",4002.29,4080.0,4002.29,4080.0,34500],["2011-07-21",4041.14,4041.14,3963.43,3963.43,10000],["2011-07-22",3924.57,3963.43,3885.71,3924.57,7100],["2011-07-25",3924.57,3963.43,3769.14,3885.71,13800],["2011-07-26",3885.71,3963.43,3808.0,3924.57,13800],["2011-07-27",3963.43,3963.43,3846.86,3846.86,7400],["2011-07-28",3924.57,3924.57,3846.86,3924.57,13200],["2011-07-29",3924.57,3924.57,3885.71,3885.71,19000],["2011-08-01",3885.71,3885.71,3769.14,3769.14,18500],["2011-08-02",3730.29,3730.29,3574.86,3574.86,23900],["2011-08-03",3846.86,3846.86,3652.57,3652.57,3200],["2011-08-04",3730.29,3885.71,3730.29,3885.71,45600],["2011-08-05",3885.71,3885.71,3769.14,3769.14,14500],["2011-08-08",3691.43,3691.43,3652.57,3652.57,8000],["2011-08-09",3497.14,3497.14,3458.29,3458.29,34600],["2011-08-10",3536.0,3652.57,3536.0,3613.71,11200],["2011-08-11",3497.14,3574.86,3497.14,3574.86,4500],["2011-08-12",3652.57,3652.57,3536.0,3652.57,9000],["2011-08-15",3574.86,3613.71,3574.86,3613.71,10900],["2011-08-16",3574.86,3652.57,3574.86,3613.71,18200],["2011-08-17",3652.57,3846.86,3652.57,3846.86,65500],["2011-08-18",3885.71,3963.43,3846.86,3885.71,38500],["2011-08-19",3691.43,3808.0,3691.43,3769.14,10000],["2011-08-22",3924.57,4002.29,3885.71,4002.29,70000],["2011-08-23",3924.57,4002.29,3885.71,3924.57,42100],["2011-08-24",3963.43,4002.29,3885.71,3885.71,25500],["2011-08-25",3885.71,3885.71,3730.29,3808.0,33600],["2011-08-26",3769.14,3846.86,3769.14,3808.0,9300],["2011-08-29",3963.43,4080.0,3924.57,4080.0,72400],["2011-08-30",4274.29,4313.14,4235.43,4313.14,168800],["2011-08-31",4352.0,4468.57,4196.57,4390.86,121200],["2011-09-01",4352.0,4662.86,4352.0,4662.86,124900],["2011-09-05",4740.57,4857.14,4468.57,4585.14,101700],["2011-09-06",4390.86,4585.14,4390.86,4429.71,89900],["2011-09-07",4662.86,4701.71,4546.29,4701.71,151700],["2011-09-08",4857.14,4973.71,4779.43,4818.29,119200],["2011-09-09",4857.14,4934.86,4818.29,4857.14,102000],["2011-09-12",4896.0,5206.86,4896.0,5206.86,115300],["2011-09-13",5245.71,5440.0,5129.14,5206.86,113900],["2011-09-14",5440.0,5440.0,4934.86,4934.86,92500],["2011-09-15",4896.0,5012.57,4857.14,4896.0,37700],["2011-09-16",4857.14,4896.0,4624.0,4662.86,45600],["2011-09-19",4740.57,4896.0,4468.57,4662.86,34600],["2011-09-20",4818.29,4818.29,4662.86,4662.86,13400],["2011-09-21",4779.43,4779.43,4624.0,4701.71,20200],["2011-09-22",4701.71,4779.43,4662.86,4779.43,21700],["2011-09-23",4662.86,4701.71,4429.71,4662.86,25900],["2011-09-26",4662.86,4662.86,4546.29,4546.29,69100],["2011-09-27",4662.86,4740.57,4585.14,4662.86,11500],["2011-09-28",4701.71,4779.43,4662.86,4662.86,23600],["2011-09-29",4585.14,4585.14,4507.43,4507.43,14900],["2011-09-30",4585.14,4585.14,4507.43,4546.29,17800],["2011-10-03",4507.43,4507.43,4235.43,4313.14,32800],["2011-10-04",4313.14,4352.0,4196.57,4313.14,17500],["2011-10-05",4235.43,4390.86,4235.43,4274.29,25600],["2011-10-06",4390.86,4546.29,4390.86,4546.29,20000],["2011-10-07",4468.57,4468.57,4429.71,4429.71,12200],["2011-10-10",4390.86,4390.86,4235.43,4274.29,3800],["2011-10-11",4274.29,4313.14,4235.43,4274.29,6100],["2011-10-12",4235.43,4235.43,4041.14,4080.0,12100],["2011-10-13",4002.29,4118.86,4002.29,4002.29,12000],["2011-10-14",4080.0,4080.0,4002.29,4080.0,19100],["2011-10-17",4041.14,4157.71,4002.29,4002.29,15900],["2011-10-18",4041.14,4041.14,4002.29,4002.29,14600],["2011-10-19",4313.14,4313.14,4313.14,4313.14,100],["2011-10-20",4080.0,4196.57,4080.0,4118.86,2900],["2011-10-21",4157.71,4235.43,4041.14,4235.43,4400],["2011-10-24",4352.0,4352.0,4352.0,4352.0,100],["2011-10-25",4080.0,4196.57,4080.0,4157.71,2300],["2011-10-26",3846.86,3885.71,3846.86,3846.86,70600],["2011-10-27",3924.57,3924.57,3691.43,3730.29,147100],["2011-10-28",3846.86,3924.57,3730.29,3924.57,192000],["2011-10-31",4002.29,4080.0,4002.29,4041.14,54500],["2011-11-01",3963.43,4041.14,3808.0,3846.86,60600],["2011-11-02",3846.86,3846.86,3652.57,3691.43,33600],["2011-11-03",3652.57,3691.43,3613.71,3652.57,55700],["2011-11-04",3730.29,3730.29,3652.57,3652.57,43500],["2011-11-07",3652.57,3652.57,3536.0,3536.0,50200],["2011-11-08",3769.14,3769.14,3497.14,3613.71,43900],["2011-11-09",3536.0,3574.86,3497.14,3497.14,45500],["2011-11-10",3458.29,3497.14,3458.29,3458.29,26000],["2011-11-11",3574.86,3574.86,3419.43,3419.43,15200],["2011-11-14",3380.57,3380.57,3302.86,3341.71,24100],["2011-11-15",3458.29,3458.29,3302.86,3302.86,12800],["2011-11-16",3380.57,3497.14,3380.57,3497.14,19000],["2011-11-17",3341.71,3419.43,3302.86,3302.86,11200],["2011-11-18",3302.86,3380.57,3302.86,3341.71,27700],["2011-11-21",3264.0,3341.71,3225.14,3341.71,18600],["2011-11-22",3341.71,3341.71,3186.29,3302.86,13400],["2011-11-23",3264.0,3380.57,3264.0,3264.0,22300],["2011-11-24",3264.0,3302.86,3225.14,3225.14,15200],["2011-11-25",3186.29,3225.14,3186.29,3186.29,8200],["2011-11-28",3225.14,3380.57,3225.14,3225.14,18900],["2011-11-29",3341.71,3341.71,3108.57,3108.57,27900],["2011-11-30",3225.14,3225.14,3069.71,3147.43,1800],["2011-12-01",2953.14,3147.43,2953.14,3108.57,13700],["2011-12-02",3147.43,3264.0,3147.43,3225.14,29700],["2011-12-05",3302.86,3380.57,3302.86,3380.57,24600],["2011-12-06",3458.29,3574.86,3341.71,3341.71,35800],["2011-12-07",3380.57,3380.57,3302.86,3302.86,10800],["2011-12-08",3264.0,3264.0,3264.0,3264.0,13600],["2011-12-09",3225.14,3225.14,3186.29,3186.29,24000],["2011-12-12",3186.29,3186.29,3108.57,3147.43,15000],["2011-12-13",3108.57,3147.43,2992.0,2992.0,14200],["2011-12-14",2953.14,3108.57,2914.29,2914.29,22700],["2011-12-15",2758.86,2875.43,2758.86,2836.57,48900],["2011-12-16",2914.29,2953.14,2836.57,2836.57,29600],["2011-12-19",2914.29,2914.29,2836.57,2836.57,1500],["2011-12-20",2914.29,2914.29,2758.86,2836.57,82200],["2011-12-21",2836.57,2836.57,2797.71,2836.57,66000],["2011-12-22",2797.71,2836.57,2720.0,2720.0,35800],["2011-12-23",2720.0,2720.0,2681.14,2720.0,42200],["2011-12-26",2642.29,2720.0,2642.29,2720.0,23600],["2011-12-27",2642.29,2681.14,2642.29,2681.14,59600],["2011-12-28",2642.29,2720.0,2642.29,2720.0,3300],["2011-12-29",2603.43,2681.14,2525.71,2681.14,90500],["2011-12-30",2720.0,2758.86,2642.29,2758.86,41800],["2012-01-03",2681.14,2720.0,2681.14,2720.0,7100],["2012-01-04",2525.71,2720.0,2525.71,2681.14,42200],["2012-01-05",2603.43,2603.43,2603.43,2603.43,16300],["2012-01-06",2603.43,2603.43,2564.57,2564.57,5300],["2012-01-09",2564.57,2720.0,2564.57,2720.0,50700],["2012-01-10",2720.0,2758.86,2720.0,2758.86,4800],["2012-01-11",2681.14,2720.0,2642.29,2681.14,2200],["2012-01-12",2603.43,2603.43,2603.43,2603.43,1000],["2012-01-13",2642.29,2642.29,2603.43,2603.43,1200],["2012-01-16",2603.43,2758.86,2603.43,2758.86,14300],["2012-01-17",2720.0,2720.0,2720.0,2720.0,300],["2012-01-18",2875.43,2875.43,2797.71,2875.43,15400],["2012-01-19",2836.57,3069.71,2836.57,2914.29,11900],["2012-01-20",2953.14,2953.14,2953.14,2953.14,3800],["2012-01-30",2797.71,3030.86,2797.71,2953.14,3500],["2012-01-31",3030.86,3069.71,2953.14,2953.14,14800],["2012-02-01",2875.43,2875.43,2836.57,2836.57,41200],["2012-02-02",2797.71,2992.0,2797.71,2953.14,37700],["2012-02-03",2953.14,2992.0,2797.71,2797.71,33700],["2012-02-06",2720.0,2797.71,2681.14,2681.14,38800],["2012-02-07",2681.14,2720.0,2681.14,2720.0,6400],["2012-02-08",2797.71,2875.43,2758.86,2875.43,55900],["2012-02-09",2836.57,2875.43,2758.86,2836.57,11300],["2012-02-10",2758.86,2797.71,2720.0,2720.0,34600],["2012-02-13",2720.0,2720.0,2681.14,2720.0,24000],["2012-02-14",2758.86,2836.57,2720.0,2758.86,15800],["2012-02-15",2720.0,2720.0,2681.14,2720.0,7700],["2012-02-16",2875.43,2875.43,2836.57,2875.43,70000],["2012-02-17",3069.71,3069.71,2758.86,3069.71,84900],["2012-02-20",3186.29,3186.29,3030.86,3186.29,79900],["2012-02-21",3147.43,3225.14,3030.86,3108.57,84700],["2012-02-22",3108.57,3264.0,3030.86,3264.0,186700],["2012-02-23",3302.86,3380.57,3302.86,3380.57,265800],["2012-02-24",3536.0,3613.71,3458.29,3497.14,221800],["2012-02-27",3613.71,3769.14,3574.86,3769.14,69500],["2012-02-28",3924.57,3924.57,3497.14,3497.14,190500],["2012-02-29",3458.29,3652.57,3419.43,3652.57,138500],["2012-03-01",3652.57,3652.57,3419.43,3458.29,90800],["2012-03-02",3536.0,3730.29,3536.0,3730.29,151700],["2012-03-05",3924.57,3924.57,3924.57,3924.57,101900],["2012-03-06",4196.57,4196.57,3730.29,3769.14,191900],["2012-03-07",3885.71,3885.71,3613.71,3613.71,54500],["2012-03-08",3613.71,3691.43,3419.43,3419.43,41400],["2012-03-09",3458.29,3613.71,3225.14,3302.86,57800],["2012-03-12",3264.0,3264.0,3186.29,3225.14,49600],["2012-03-13",3186.29,3380.57,3186.29,3380.57,21400],["2012-03-14",3380.57,3536.0,3341.71,3419.43,17000],["2012-03-15",3264.0,3497.14,3264.0,3497.14,70500],["2012-03-16",3613.71,3652.57,3419.43,3497.14,47800],["2012-03-19",3380.57,3536.0,3380.57,3458.29,5100],["2012-03-20",3419.43,3497.14,3302.86,3458.29,106200],["2012-03-21",3497.14,3613.71,3458.29,3497.14,71200],["2012-03-22",3458.29,3613.71,3458.29,3497.14,45000],["2012-03-23",3574.86,3652.57,3536.0,3652.57,62800],["2012-03-26",3613.71,3846.86,3574.86,3846.86,202200],["2012-03-27",4041.14,4080.0,3613.71,3613.71,70661],["2012-03-28",3652.57,3652.57,3497.14,3652.57,35083],["2012-03-29",3691.43,3846.86,3691.43,3846.86,475800],["2012-03-30",4041.14,4080.0,3846.86,4080.0,386300],["2012-04-03",4235.43,4313.14,4080.0,4274.29,168200],["2012-04-04",4274.29,4274.29,4002.29,4041.14,61400],["2012-04-05",3963.43,4157.71,3924.57,4002.29,139500],["2012-04-06",4041.14,4041.14,3808.0,3808.0,94000],["2012-04-09",3730.29,3924.57,3691.43,3885.71,125100],["2012-04-10",3808.0,3885.71,3691.43,3808.0,86422],["2012-04-11",3885.71,4041.14,3885.71,4041.14,153600],["2012-04-12",4118.86,4274.29,4041.14,4041.14,142300],["2012-04-13",4041.14,4041.14,3808.0,3924.57,155600],["2012-04-16",3963.43,4157.71,3924.57,4157.71,124900],["2012-04-17",4429.71,4429.71,4352.0,4429.71,301610],["2012-04-18",4624.0,4701.71,4624.0,4701.71,180700],["2012-04-19",4973.71,5012.57,4740.57,5012.57,476332],["2012-04-20",5012.57,5012.57,4662.86,4701.71,254800],["2012-04-23",5012.57,5012.57,4662.86,5012.57,89300],["2012-04-24",5012.57,5362.29,5012.57,5362.29,234700],["2012-04-25",5712.0,5712.0,5673.14,5712.0,241400],["2012-04-26",5712.0,6061.71,5401.14,6022.86,522900],["2012-04-27",6217.14,6294.86,6022.86,6178.29,274790],["2012-05-02",6605.71,6605.71,6528.0,6605.71,327000],["2012-05-03",6605.71,7033.14,6566.86,7033.14,343900],["2012-05-04",7460.57,7499.43,7110.86,7499.43,262217],["2012-05-07",7460.57,7849.14,6994.29,7382.86,296900],["2012-05-08",7382.86,7382.86,6877.71,6877.71,169361],["2012-05-09",6411.43,6411.43,6411.43,6411.43,28088],["2012-05-10",5984.0,6411.43,5984.0,5984.0,549922],["2012-05-11",5984.0,6372.57,5634.29,6294.86,365800],["2012-05-14",6333.71,6411.43,5906.29,5906.29,176100],["2012-05-15",5634.29,5673.14,5517.71,5517.71,118200],["2012-05-16",5168.0,5478.86,5168.0,5245.71,274400],["2012-05-17",5129.14,5401.14,4818.29,4818.29,146800],["2012-05-18",4662.86,4896.0,4507.43,4740.57,312500],["2012-05-21",4857.14,5012.57,4857.14,5012.57,23300],["2012-05-22",5362.29,5362.29,5362.29,5362.29,24300],["2012-05-23",5712.0,5712.0,5090.29,5168.0,191600],["2012-05-24",5129.14,5206.86,4779.43,5012.57,147700],["2012-05-25",5245.71,5284.57,5245.71,5284.57,51500],["2012-05-28",5634.29,5634.29,4973.71,5051.43,90500],["2012-05-29",5051.43,5168.0,4896.0,5090.29,107000],["2012-05-30",5012.57,5012.57,4818.29,4896.0,34500],["2012-05-31",4779.43,5012.57,4662.86,4818.29,52700],["2012-06-01",4779.43,5012.57,4779.43,4973.71,82600],["2012-06-04",4896.0,4973.71,4662.86,4779.43,49200],["2012-06-05",4896.0,5090.29,4585.14,4973.71,75200],["2012-06-06",5012.57,5245.71,4857.14,5051.43,38430],["2012-06-07",5129.14,5478.86,5129.14,5478.86,294500],["2012-06-08",5673.14,5789.71,5478.86,5634.29,199600],["2012-06-11",5556.57,5634.29,5323.43,5401.14,64200],["2012-06-12",5129.14,5440.0,5090.29,5206.86,119300],["2012-06-13",4818.29,5245.71,4818.29,5051.43,93100],["2012-06-14",4973.71,5323.43,4973.71,5206.86,113100],["2012-06-15",5245.71,5323.43,5129.14,5284.57,41700],["2012-06-18",5517.71,5517.71,5090.29,5090.29,43700],["2012-06-19",5012.57,5051.43,4857.14,4973.71,73600],["2012-06-20",4896.0,5012.57,4857.14,4934.86,32500],["2012-06-21",4934.86,4934.86,4818.29,4818.29,51500],["2012-06-22",4857.14,4857.14,4546.29,4701.71,102300],["2012-06-25",4662.86,4701.71,4429.71,4468.57,64600],["2012-06-26",4274.29,4429.71,4157.71,4196.57,83900],["2012-06-27",4390.86,4390.86,4118.86,4274.29,57200],["2012-06-28",4118.86,4507.43,4118.86,4507.43,52400],["2012-06-29",4546.29,4546.29,4274.29,4429.71,28300],["2012-07-02",4585.14,4585.14,4235.43,4235.43,23800],["2012-07-03",4157.71,4157.71,3963.43,4041.14,97700],["2012-07-04",4080.0,4157.71,3963.43,3963.43,55500],["2012-07-05",3924.57,4274.29,3846.86,4274.29,34300],["2012-07-06",4196.57,4546.29,4196.57,4274.29,48500],["2012-07-09",4274.29,4274.29,4002.29,4002.29,47200],["2012-07-10",4041.14,4041.14,3885.71,3924.57,51500],["2012-07-11",3924.57,4002.29,3924.57,3924.57,3900],["2012-07-12",3924.57,4157.71,3924.57,4080.0,163300],["2012-07-13",4118.86,4390.86,4118.86,4390.86,85900],["2012-07-16",4390.86,4390.86,4157.71,4157.71,74100],["2012-07-17",4118.86,4468.57,4080.0,4468.57,50600],["2012-07-18",4274.29,4468.57,4235.43,4352.0,16700],["2012-07-19",4390.86,4546.29,4235.43,4546.29,111200],["2012-07-20",4662.86,4779.43,4390.86,4507.43,75900],["2012-07-23",4429.71,4429.71,4274.29,4313.14,73400],["2012-07-24",4157.71,4196.57,4041.14,4041.14,70300],["2012-07-25",4080.0,4080.0,3846.86,4041.14,88500],["2012-07-26",4080.0,4118.86,3924.57,4041.14,41300],["2012-07-27",3885.71,4041.14,3769.14,3846.86,230300],["2012-07-30",3691.43,3769.14,3613.71,3613.71,31700],["2012-07-31",3808.0,3808.0,3691.43,3730.29,26800],["2012-08-01",3730.29,3769.14,3613.71,3730.29,47300],["2012-08-02",3691.43,3769.14,3652.57,3769.14,42900],["2012-08-03",3730.29,3730.29,3574.86,3613.71,19400],["2012-08-06",3769.14,3846.86,3613.71,3846.86,87200],["2012-08-07",3885.71,3885.71,3691.43,3730.29,32700],["2012-08-08",3808.0,4041.14,3808.0,4041.14,72300],["2012-08-09",4313.14,4313.14,4118.86,4118.86,145200],["2012-08-10",4002.29,4157.71,3924.57,4002.29,52700],["2012-08-13",4002.29,4080.0,3885.71,4080.0,55900],["2012-08-14",4157.71,4313.14,4080.0,4313.14,193600],["2012-08-15",4507.43,4546.29,4313.14,4429.71,117715],["2012-08-16",4390.86,4429.71,4196.57,4274.29,46100],["2012-08-17",4313.14,4313.14,4196.57,4274.29,32000],["2012-08-20",4274.29,4352.0,4118.86,4196.57,61400],["2012-08-21",4118.86,4118.86,3924.57,3924.57,65100],["2012-08-22",3652.57,3963.43,3652.57,3652.57,160800],["2012-08-23",3652.57,3652.57,3419.43,3419.43,75100],["2012-08-24",3186.29,3613.71,3186.29,3574.86,186800],["2012-08-27",3341.71,3341.71,3302.86,3302.86,41227],["2012-08-28",3186.29,3264.0,3108.57,3225.14,23800],["2012-08-29",3264.0,3419.43,3264.0,3419.43,17100],["2012-08-30",3419.43,3613.71,3341.71,3497.14,51400],["2012-08-31",3497.14,3536.0,3419.43,3497.14,15900],["2012-09-04",3497.14,3536.0,3497.14,3497.14,11300],["2012-09-05",3536.0,3536.0,3264.0,3264.0,47100],["2012-09-06",3225.14,3380.57,3147.43,3186.29,27400],["2012-09-07",3225.14,3302.86,3186.29,3264.0,12300],["2012-09-10",3186.29,3186.29,3069.71,3069.71,81600],["2012-09-11",2992.0,3069.71,2875.43,2875.43,48600],["2012-09-12",2875.43,3030.86,2875.43,2875.43,67900],["2012-09-13",2875.43,2953.14,2758.86,2953.14,83700],["2012-09-14",3030.86,3108.57,2914.29,3108.57,35700],["2012-09-17",3108.57,3186.29,3069.71,3069.71,13900],["2012-09-18",3030.86,3030.86,2875.43,2875.43,34200],["2012-09-19",2797.71,2875.43,2797.71,2875.43,23100],["2012-09-20",2758.86,2797.71,2642.29,2797.71,26400],["2012-09-21",2914.29,2914.29,2797.71,2836.57,24000],["2012-09-24",2720.0,2836.57,2720.0,2758.86,9700],["2012-09-25",2720.0,2797.71,2720.0,2720.0,33000],["2012-09-26",2720.0,2797.71,2720.0,2758.86,2100],["2012-09-27",2797.71,2797.71,2642.29,2642.29,31100],["2012-09-28",2642.29,2642.29,2525.71,2525.71,21100],["2012-10-01",2525.71,2525.71,2409.14,2409.14,109700],["2012-10-02",2409.14,2525.71,2331.43,2448.0,14522],["2012-10-03",2486.86,2603.43,2448.0,2486.86,71105],["2012-10-04",2564.57,2564.57,2331.43,2331.43,141100],["2012-10-05",2448.0,2448.0,2331.43,2409.14,14800],["2012-10-08",2448.0,2486.86,2409.14,2486.86,53900],["2012-10-09",2486.86,2525.71,2409.14,2409.14,48700],["2012-10-10",2448.0,2564.57,2409.14,2564.57,71700],["2012-10-11",2642.29,2720.0,2603.43,2603.43,76400],["2012-10-12",2603.43,2603.43,2486.86,2525.71,43800],["2012-10-15",2525.71,2525.71,2448.0,2486.86,56400],["2012-10-16",2525.71,2642.29,2448.0,2642.29,43800],["2012-10-17",2642.29,2642.29,2525.71,2564.57,32900],["2012-10-18",2525.71,2564.57,2525.71,2525.71,15700],["2012-10-19",2525.71,2525.71,2370.29,2409.14,79300],["2012-10-22",2409.14,2448.0,2409.14,2409.14,19600],["2012-10-23",2409.14,2448.0,2331.43,2331.43,60300],["2012-10-24",2525.71,2525.71,2253.71,2448.0,55100],["2012-10-25",2331.43,2331.43,2253.71,2292.57,13900],["2012-10-26",2370.29,2448.0,2370.29,2448.0,42400],["2012-10-29",2486.86,2486.86,2409.14,2409.14,76900],["2012-10-30",2370.29,2448.0,2331.43,2409.14,11900],["2012-10-31",2331.43,2409.14,2253.71,2331.43,20600],["2012-11-01",2409.14,2448.0,2409.14,2448.0,34900],["2012-11-02",2409.14,2409.14,2292.57,2331.43,91200],["2012-11-05",2214.86,2486.86,2214.86,2409.14,2300],["2012-11-06",2370.29,2370.29,2331.43,2370.29,8500],["2012-11-07",2292.57,2409.14,2292.57,2370.29,10800],["2012-11-08",2370.29,2370.29,2292.57,2370.29,11300],["2012-11-09",2331.43,2409.14,2292.57,2409.14,6600],["2012-11-12",2448.0,2448.0,2409.14,2448.0,5400],["2012-11-13",2448.0,2448.0,2370.29,2370.29,6000],["2012-11-14",2409.14,2409.14,2370.29,2409.14,7500],["2012-11-15",2253.71,2448.0,2253.71,2331.43,4200],["2012-11-16",2292.57,2331.43,2253.71,2292.57,11900],["2012-11-19",2292.57,2331.43,2253.71,2253.71,12000],["2012-11-20",2292.57,2292.57,2253.71,2292.57,9283],["2012-11-21",2292.57,2292.57,2214.86,2214.86,4000],["2012-11-22",2214.86,2331.43,2214.86,2331.43,4100],["2012-11-23",2292.57,2331.43,2253.71,2253.71,6100],["2012-11-26",2214.86,2292.57,2214.86,2292.57,13600],["2012-11-27",2292.57,2292.57,2292.57,2292.57,1500],["2012-11-28",2253.71,2253.71,2214.86,2253.71,13866],["2012-11-29",2253.71,2292.57,2253.71,2253.71,11600],["2012-11-30",2214.86,2292.57,2214.86,2292.57,11100],["2012-12-03",2253.71,2292.57,2253.71,2292.57,5800],["2012-12-04",2331.43,2331.43,2253.71,2331.43,9700],["2012-12-05",2331.43,2409.14,2331.43,2370.29,19400],["2012-12-06",2292.57,2448.0,2292.57,2409.14,39300],["2012-12-07",2448.0,2448.0,2370.29,2409.14,28300],["2012-12-10",2448.0,2564.57,2448.0,2564.57,68600],["2012-12-11",2603.43,2720.0,2603.43,2720.0,82800],["2012-12-12",2758.86,2875.43,2720.0,2875.43,48900],["2012-12-13",3069.71,3069.71,2992.0,2992.0,94900],["2012-12-14",2992.0,2992.0,2797.71,2797.71,35800],["2012-12-17",2797.71,2836.57,2720.0,2836.57,11200],["2012-12-18",2720.0,2797.71,2603.43,2758.86,34000],["2012-12-19",2720.0,2797.71,2720.0,2797.71,27600],["2012-12-20",2681.14,2720.0,2564.57,2720.0,32100],["2012-12-21",2564.57,2681.14,2564.57,2681.14,9600],["2012-12-24",2681.14,2797.71,2681.14,2797.71,40300],["2012-12-25",2836.57,2953.14,2836.57,2914.29,39200],["2012-12-26",2914.29,3030.86,2797.71,3030.86,52200],["2012-12-27",2914.29,3108.57,2914.29,2953.14,42400],["2012-12-28",2914.29,3069.71,2836.57,3030.86,60600],["2013-01-02",3147.43,3186.29,3108.57,3108.57,30800],["2013-01-03",3069.71,3108.57,2914.29,2914.29,52900],["2013-01-04",2875.43,3030.86,2758.86,2992.0,51222],["2013-01-07",2914.29,3030.86,2914.29,3030.86,20900],["2013-01-08",2953.14,3030.86,2875.43,2992.0,8100],["2013-01-09",2914.29,3030.86,2836.57,2875.43,53300],["2013-01-10",2797.71,2914.29,2758.86,2914.29,26620],["2013-01-11",2953.14,3030.86,2914.29,2914.29,18600],["2013-01-14",2953.14,3108.57,2914.29,3030.86,55600],["2013-01-15",2992.0,3069.71,2953.14,3069.71,18400],["2013-01-16",3108.57,3108.57,3069.71,3108.57,13400],["2013-01-17",3069.71,3069.71,2992.0,2992.0,52300],["2013-01-18",2914.29,3030.86,2836.57,3030.86,31300],["2013-01-21",2914.29,3147.43,2797.71,3069.71,32700],["2013-01-22",3030.86,3069.71,2797.71,2836.57,95900],["2013-01-23",2953.14,3069.71,2914.29,2953.14,44400],["2013-01-24",2875.43,3030.86,2875.43,3030.86,66000],["2013-01-25",3069.71,3069.71,2953.14,3030.86,83288],["2013-01-28",3108.57,3225.14,3030.86,3186.29,65200],["2013-01-29",2992.0,3186.29,2992.0,3147.43,66683],["2013-01-30",3030.86,3458.29,3030.86,3458.29,168400],["2013-01-31",3264.0,3497.14,3264.0,3458.29,5900],["2013-02-01",3302.86,3497.14,3225.14,3497.14,23700],["2013-02-04",3302.86,3458.29,3186.29,3419.43,12300],["2013-02-05",3419.43,3419.43,3225.14,3225.14,11700],["2013-02-06",3574.86,3574.86,3419.43,3497.14,1300],["2013-02-07",3302.86,3652.57,3302.86,3652.57,76500],["2013-02-08",3652.57,3730.29,3458.29,3730.29,26500],["2013-02-18",3730.29,3846.86,3574.86,3846.86,12461],["2013-02-19",3613.71,3846.86,3497.14,3652.57,44000],["2013-02-20",3613.71,3769.14,3574.86,3769.14,13300],["2013-02-21",3574.86,3613.71,3458.29,3458.29,41100],["2013-02-22",3458.29,3536.0,3380.57,3497.14,25000],["2013-02-25",3536.0,3574.86,3380.57,3574.86,22200],["2013-02-26",3574.86,3574.86,3264.0,3497.14,36876],["2013-02-27",3380.57,3691.43,3380.57,3691.43,67122],["2013-02-28",3497.14,3497.14,3497.14,3497.14,1000],["2013-03-01",3730.29,3846.86,3730.29,3730.29,37800],["2013-03-04",3536.0,3885.71,3458.29,3497.14,7700],["2013-03-05",3497.14,3574.86,3458.29,3574.86,9000],["2013-03-06",3536.0,3652.57,3497.14,3574.86,12700],["2013-03-07",3574.86,3924.57,3574.86,3924.57,73100],["2013-03-08",4002.29,4313.14,3924.57,4313.14,72000],["2013-03-11",4468.57,4740.57,4468.57,4740.57,163300],["2013-03-12",5168.0,5206.86,5168.0,5206.86,302300],["2013-03-13",5673.14,5712.0,5323.43,5362.29,328827],["2013-03-14",5051.43,5401.14,4934.86,5362.29,132200],["2013-03-15",5129.14,5401.14,5129.14,5362.29,74100],["2013-03-18",5712.0,5789.71,5712.0,5712.0,228200],["2013-03-19",6139.43,6139.43,5323.43,5634.29,21000],["2013-03-20",5129.14,5673.14,5129.14,5634.29,75700],["2013-03-21",5284.57,5556.57,5051.43,5090.29,29600],["2013-03-22",4973.71,5129.14,4973.71,4973.71,35600],["2013-03-25",4662.86,4662.86,4507.43,4624.0,41100],["2013-03-26",4662.86,4934.86,4662.86,4934.86,28000],["2013-03-27",4662.86,5129.14,4468.57,5051.43,25200],["2013-03-28",4896.0,4934.86,4740.57,4934.86,23000],["2013-03-29",4546.29,5168.0,4546.29,4857.14,9700],["2013-04-01",5051.43,5556.57,5051.43,5556.57,13600],["2013-04-02",5323.43,5362.29,5245.71,5245.71,18300],["2013-04-03",4857.14,4896.0,4857.14,4857.14,18000],["2013-04-04",4468.57,4896.0,4468.57,4896.0,1700],["2013-04-05",5051.43,5051.43,4857.14,4857.14,3100],["2013-04-08",5051.43,5129.14,5051.43,5129.14,10000],["2013-04-09",5051.43,5129.14,5012.57,5129.14,17400],["2013-04-10",5051.43,5051.43,5051.43,5051.43,1500],["2013-04-11",4973.71,4973.71,4857.14,4896.0,61959],["2013-04-12",4857.14,4896.0,4857.14,4857.14,8210],["2013-04-15",4429.71,4857.14,4429.71,4857.14,9100],["2013-04-16",4662.86,4857.14,4662.86,4857.14,20244],["2013-04-17",4507.43,4857.14,4507.43,4857.14,18700],["2013-04-18",4546.29,4546.29,4507.43,4507.43,63200],["2013-04-22",4118.86,4157.71,4118.86,4118.86,3300],["2013-04-23",4507.43,4507.43,4507.43,4507.43,1600],["2013-04-24",4934.86,4934.86,4896.0,4934.86,11200],["2013-04-25",5206.86,5401.14,5206.86,5401.14,87000],["2013-04-26",5401.14,5401.14,5401.14,5401.14,0],["2013-05-02",5401.14,5401.14,5401.14,5401.14,0],["2013-05-03",5401.14,5401.14,5401.14,5401.14,0],["2013-05-06",5051.43,5051.43,4934.86,4934.86,2027],["2013-05-07",4546.29,4624.0,4546.29,4624.0,12120],["2013-05-08",4468.57,5012.57,4468.57,5012.57,269],["2013-05-09",4662.86,5206.86,4546.29,5206.86,2100],["2013-05-10",4701.71,5051.43,4701.71,5051.43,4120],["2013-05-13",4585.14,4857.14,4585.14,4857.14,10127],["2013-05-14",4701.71,4701.71,4662.86,4662.86,7800],["2013-05-15",4662.86,4662.86,4662.86,4662.86,0],["2013-05-16",4740.57,5012.57,4701.71,4857.14,15900],["2013-05-17",4857.14,5090.29,4857.14,5090.29,18200],["2013-05-20",5051.43,5090.29,5012.57,5090.29,6200],["2013-05-21",5051.43,5051.43,5051.43,5051.43,561500],["2013-05-22",5051.43,5051.43,5051.43,5051.43,0],["2013-05-23",5051.43,5051.43,5051.43,5051.43,0],["2013-05-24",4740.57,4740.57,4740.57,4740.57,1000],["2013-05-27",4818.29,5129.14,4818.29,5129.14,1100],["2013-05-28",5090.29,5323.43,5051.43,5323.43,42000],["2013-05-29",5323.43,5323.43,5323.43,5323.43,0],["2013-05-30",5051.43,5051.43,5051.43,5051.43,620],["2013-05-31",5090.29,5090.29,4896.0,4896.0,5000],["2013-06-03",4896.0,4896.0,4896.0,4896.0,0],["2013-06-04",4701.71,4701.71,4701.71,4701.71,100],["2013-06-05",4701.71,5168.0,4701.71,5168.0,92500],["2013-06-06",4818.29,4818.29,4818.29,4818.29,100],["2013-06-07",5168.0,5245.71,5168.0,5245.71,2710],["2013-06-10",5206.86,5206.86,5206.86,5206.86,0],["2013-06-11",5440.0,5440.0,5440.0,5440.0,16705],["2013-06-12",4896.0,4896.0,4896.0,4896.0,100],["2013-06-13",4740.57,5245.71,4740.57,5245.71,300],["2013-06-14",5245.71,5245.71,5245.71,5245.71,0],["2013-06-17",5362.29,5440.0,5362.29,5440.0,20300],["2013-06-18",4934.86,4934.86,4934.86,4934.86,100],["2013-06-19",4973.71,4973.71,4662.86,4662.86,1200],["2013-06-20",5129.14,5129.14,5129.14,5129.14,100],["2013-06-21",5245.71,5245.71,5245.71,5245.71,100],["2013-06-24",5245.71,5634.29,5245.71,5634.29,800],["2013-06-25",5284.57,5284.57,5284.57,5284.57,10000],["2013-06-26",5634.29,5634.29,5634.29,5634.29,100],["2013-06-27",5634.29,5634.29,5634.29,5634.29,0],["2013-06-28",5323.43,5323.43,5284.57,5284.57,2400],["2013-07-01",5440.0,5595.43,5440.0,5595.43,3810],["2013-07-02",5440.0,5478.86,5440.0,5440.0,11400],["2013-07-03",5440.0,5440.0,5440.0,5440.0,100],["2013-07-04",5440.0,5440.0,5440.0,5440.0,0],["2013-07-05",5440.0,5440.0,5440.0,5440.0,18700],["2013-07-08",5440.0,5440.0,5440.0,5440.0,66],["2013-07-09",5440.0,5440.0,5440.0,5440.0,15900],["2013-07-10",5245.71,5478.86,5245.71,5478.86,2200],["2013-07-11",5478.86,5478.86,5478.86,5478.86,0],["2013-07-12",5440.0,5478.86,5440.0,5478.86,2200],["2013-07-15",5478.86,5478.86,5478.86,5478.86,0],["2013-07-16",4973.71,5440.0,4973.71,5440.0,700],["2013-07-17",5440.0,5440.0,5440.0,5440.0,7500],["2013-07-18",5789.71,5789.71,5789.71,5789.71,1300],["2013-07-19",5440.0,5750.86,5440.0,5750.86,1200],["2013-07-22",5750.86,5750.86,5750.86,5750.86,0],["2013-07-23",5750.86,5750.86,5750.86,5750.86,0],["2013-07-24",5750.86,5750.86,5750.86,5750.86,0],["2013-07-25",5750.86,5750.86,5750.86,5750.86,22],["2013-07-26",5750.86,5750.86,5750.86,5750.86,4],["2013-07-29",5440.0,5440.0,5440.0,5440.0,7900],["2013-07-30",5245.71,5245.71,5245.71,5245.71,3088],["2013-07-31",5129.14,5129.14,5129.14,5129.14,500],["2013-08-01",4934.86,5051.43,4934.86,5051.43,2100],["2013-08-02",5051.43,5051.43,5051.43,5051.43,200],["2013-08-05",5051.43,5051.43,5051.43,5051.43,400],["2013-08-06",5051.43,5362.29,5051.43,5362.29,2200],["2013-08-07",5245.71,5245.71,5245.71,5245.71,1339],["2013-08-08",5051.43,5051.43,5051.43,5051.43,1500],["2013-08-09",5051.43,5051.43,5012.57,5051.43,6500],["2013-08-12",5051.43,5051.43,5051.43,5051.43,200],["2013-08-13",5051.43,5051.43,5051.43,5051.43,200],["2013-08-14",5012.57,5012.57,5012.57,5012.57,1000],["2013-08-15",4973.71,4973.71,4896.0,4896.0,1500],["2013-08-16",5012.57,5012.57,5012.57,5012.57,200],["2013-08-19",5012.57,5012.57,5012.57,5012.57,0],["2013-08-20",4973.71,4973.71,4740.57,4779.43,7700],["2013-08-21",4352.0,4624.0,4352.0,4624.0,4300],["2013-08-22",4468.57,4468.57,4196.57,4196.57,8200],["2013-08-23",4585.14,4585.14,4585.14,4585.14,100],["2013-08-26",4585.14,4585.14,4585.14,4585.14,0],["2013-08-27",4196.57,4818.29,4157.71,4818.29,12600],["2013-08-28",4818.29,4818.29,4818.29,4818.29,0],["2013-08-29",4818.29,4818.29,4818.29,4818.29,0],["2013-08-30",4857.14,4857.14,4352.0,4468.57,1200],["2013-09-03",4468.57,4468.57,4468.57,4468.57,0],["2013-09-04",4468.57,4468.57,4468.57,4468.57,0],["2013-09-05",4274.29,4468.57,4274.29,4468.57,31000],["2013-09-06",4157.71,4157.71,4157.71,4157.71,33000],["2013-09-09",3885.71,3885.71,3769.14,3769.14,10100],["2013-09-10",3885.71,4118.86,3497.14,4118.86,10600],["2013-09-11",4507.43,4507.43,4507.43,4507.43,10050],["2013-09-12",4080.0,4934.86,4080.0,4934.86,3583],["2013-09-13",4934.86,4934.86,4934.86,4934.86,0],["2013-09-16",4934.86,4934.86,4934.86,4934.86,0],["2013-09-17",4468.57,4468.57,4468.57,4468.57,100],["2013-09-18",4041.14,4041.14,4041.14,4041.14,200],["2013-09-19",3652.57,4041.14,3652.57,4041.14,73600],["2013-09-20",3652.57,3652.57,3652.57,3652.57,100],["2013-09-23",3691.43,3691.43,3691.43,3691.43,800],["2013-09-24",3885.71,4041.14,3885.71,3885.71,1500],["2013-09-25",3885.71,3885.71,3885.71,3885.71,13],["2013-09-26",3885.71,3885.71,3885.71,3885.71,0],["2013-09-27",3885.71,4118.86,3885.71,4118.86,200],["2013-09-30",4118.86,4118.86,4118.86,4118.86,20500],["2013-10-01",4118.86,4118.86,4118.86,4118.86,500],["2013-10-02",4274.29,4274.29,3924.57,3924.57,800],["2013-10-03",3885.71,3885.71,3885.71,3885.71,100],["2013-10-04",3730.29,4274.29,3730.29,4274.29,400],["2013-10-07",4118.86,4118.86,3846.86,3846.86,4400],["2013-10-08",3885.71,3885.71,3885.71,3885.71,10054],["2013-10-09",4274.29,4274.29,3730.29,3730.29,1700],["2013-10-10",3652.57,3652.57,3652.57,3652.57,200],["2013-10-11",3652.57,3652.57,3652.57,3652.57,0],["2013-10-14",3497.14,3497.14,3497.14,3497.14,1000],["2013-10-15",3302.86,3846.86,3225.14,3302.86,22400],["2013-10-16",3613.71,3613.71,3613.71,3613.71,43200],["2013-10-17",3963.43,3963.43,3963.43,3963.43,32400],["2013-10-18",4352.0,4352.0,3885.71,4235.43,33300],["2013-10-21",3846.86,4507.43,3846.86,4507.43,300],["2013-10-22",4080.0,4352.0,4080.0,4157.71,4100],["2013-10-23",4157.71,4157.71,4157.71,4157.71,0],["2013-10-24",3885.71,3885.71,3885.71,3885.71,230],["2013-10-25",3885.71,3885.71,3885.71,3885.71,10],["2013-10-28",3885.71,3885.71,3885.71,3885.71,0],["2013-10-29",3885.71,3885.71,3885.71,3885.71,0],["2013-10-30",3691.43,4157.71,3691.43,4157.71,1700],["2013-10-31",3769.14,3769.14,3769.14,3769.14,600],["2013-11-01",3574.86,4118.86,3574.86,4080.0,2310],["2013-11-04",4274.29,4274.29,4080.0,4080.0,2100],["2013-11-05",4080.0,4080.0,4080.0,4080.0,9100],["2013-11-06",4080.0,4080.0,4041.14,4041.14,37800],["2013-11-07",4041.14,4041.14,4002.29,4002.29,31900],["2013-11-08",4002.29,4002.29,4002.29,4002.29,20],["2013-11-11",3691.43,3691.43,3691.43,3691.43,205],["2013-11-12",3730.29,3963.43,3730.29,3963.43,1100],["2013-11-13",4041.14,4041.14,3769.14,3769.14,300],["2013-11-14",3808.0,3808.0,3808.0,3808.0,100],["2013-11-15",3808.0,3885.71,3808.0,3885.71,400],["2013-11-18",3808.0,3808.0,3769.14,3808.0,1300],["2013-11-19",3808.0,3808.0,3808.0,3808.0,4200],["2013-11-20",3808.0,4157.71,3808.0,3924.57,9817],["2013-11-21",4002.29,4002.29,4002.29,4002.29,1200],["2013-11-22",3846.86,4080.0,3846.86,4080.0,1905],["2013-11-25",4041.14,4041.14,3691.43,3691.43,2800],["2013-11-26",3730.29,3885.71,3730.29,3885.71,8100],["2013-11-27",3885.71,3885.71,3885.71,3885.71,0],["2013-11-28",3885.71,3885.71,3885.71,3885.71,200],["2013-11-29",3769.14,3808.0,3691.43,3769.14,5200],["2013-12-02",3691.43,3769.14,3691.43,3769.14,2500],["2013-12-03",3730.29,3808.0,3730.29,3808.0,3050],["2013-12-04",3769.14,3808.0,3769.14,3769.14,2100],["2013-12-05",3769.14,3808.0,3730.29,3808.0,3800],["2013-12-06",3769.14,3885.71,3769.14,3846.86,3800],["2013-12-09",3846.86,3885.71,3846.86,3885.71,4520],["2013-12-10",3885.71,4002.29,3885.71,4002.29,5600],["2013-12-11",4002.29,4002.29,3885.71,4002.29,14000],["2013-12-12",3885.71,4352.0,3885.71,4352.0,2000],["2013-12-13",4002.29,4274.29,3963.43,4274.29,12800],["2013-12-16",4274.29,4701.71,4274.29,4701.71,19407],["2013-12-17",5168.0,5168.0,4973.71,4973.71,4100],["2013-12-18",4818.29,5245.71,4818.29,5206.86,1000],["2013-12-19",4857.14,5673.14,4818.29,5673.14,12300],["2013-12-20",5284.57,5984.0,5129.14,5129.14,28900],["2013-12-23",5634.29,5634.29,5051.43,5556.57,2400],["2013-12-24",5012.57,5828.57,5012.57,5828.57,400],["2013-12-25",5828.57,6022.86,5245.71,5323.43,526600],["2013-12-26",4857.14,4857.14,4818.29,4818.29,10600],["2013-12-27",4352.0,5206.86,4352.0,4352.0,101000],["2013-12-30",4468.57,4779.43,4468.57,4779.43,284300],["2013-12-31",5245.71,5245.71,5245.71,5245.71,44800],["2014-01-02",5245.71,5323.43,5245.71,5284.57,9600],["2014-01-03",5051.43,5051.43,5051.43,5051.43,5900],["2014-01-06",5051.43,5051.43,5051.43,5051.43,0],["2014-01-07",5051.43,5440.0,5051.43,5440.0,2100],["2014-01-08",5245.71,5440.0,5051.43,5440.0,11400],["2014-01-09",5051.43,5517.71,5051.43,5517.71,300],["2014-01-10",5245.71,5517.71,4973.71,4973.71,4800],["2014-01-13",4934.86,4934.86,4934.86,4934.86,100],["2014-01-14",4507.43,4507.43,4507.43,4507.43,1000],["2014-01-15",4934.86,4934.86,4934.86,4934.86,100],["2014-01-16",5245.71,5245.71,5245.71,5245.71,100],["2014-01-17",5245.71,5245.71,5245.71,5245.71,0],["2014-01-20",5245.71,5245.71,5245.71,5245.71,0],["2014-01-21",5051.43,5051.43,5051.43,5051.43,100],["2014-01-22",5051.43,5051.43,5051.43,5051.43,0],["2014-01-23",5051.43,5051.43,5051.43,5051.43,0],["2014-01-24",5245.71,5245.71,5245.71,5245.71,100],["2014-01-27",5634.29,5634.29,5634.29,5634.29,100],["2014-02-06",5634.29,5634.29,5634.29,5634.29,0],["2014-02-07",5634.29,5634.29,5634.29,5634.29,0],["2014-02-10",5634.29,5634.29,5634.29,5634.29,0],["2014-02-11",5129.14,5129.14,5129.14,5129.14,100],["2014-02-12",4662.86,4662.86,4624.0,4662.86,2600],["2014-02-13",5129.14,5129.14,5129.14,5129.14,100],["2014-02-14",5129.14,5129.14,4857.14,4857.14,300],["2014-02-17",4857.14,4857.14,4857.14,4857.14,1200],["2014-02-18",4857.14,4857.14,4779.43,4779.43,4352],["2014-02-19",4857.14,5051.43,4857.14,5051.43,7005],["2014-02-20",4662.86,4662.86,4662.86,4662.86,3200],["2014-02-21",5129.14,5129.14,5129.14,5129.14,113],["2014-02-24",5440.0,5440.0,5440.0,5440.0,14700],["2014-02-25",5051.43,5051.43,5051.43,5051.43,300],["2014-02-26",5245.71,5440.0,5245.71,5440.0,86600],["2014-02-27",5828.57,5828.57,5245.71,5440.0,77100],["2014-02-28",5556.57,5634.29,5440.0,5440.0,2900],["2014-03-03",5440.0,5440.0,5051.43,5051.43,200],["2014-03-04",4624.0,5245.71,4624.0,4779.43,800],["2014-03-05",5245.71,5245.71,5245.71,5245.71,3900],["2014-03-06",4896.0,5712.0,4896.0,5712.0,385900],["2014-03-07",5284.57,5517.71,5284.57,5517.71,827],["2014-03-10",5245.71,5245.71,5245.71,5245.71,1000],["2014-03-11",5362.29,5440.0,5245.71,5440.0,6000],["2014-03-12",5206.86,5206.86,5206.86,5206.86,300],["2014-03-13",5478.86,5478.86,5478.86,5478.86,107],["2014-03-14",5090.29,5090.29,5090.29,5090.29,100],["2014-03-17",5090.29,5595.43,5090.29,5595.43,5700],["2014-03-18",5245.71,5245.71,5245.71,5245.71,4727],["2014-03-19",5129.14,5401.14,5090.29,5401.14,10810],["2014-03-20",5129.14,5245.71,5090.29,5245.71,1700],["2014-03-21",5245.71,5284.57,5245.71,5245.71,14300],["2014-03-24",5284.57,5401.14,5245.71,5401.14,8905],["2014-03-25",5284.57,5284.57,5245.71,5245.71,3410],["2014-03-26",5206.86,5206.86,5168.0,5168.0,1700],["2014-03-27",5129.14,5245.71,4896.0,5245.71,1700],["2014-03-28",5051.43,5051.43,5051.43,5051.43,500],["2014-03-31",5012.57,5012.57,5012.57,5012.57,2700],["2014-04-01",5012.57,5012.57,4973.71,4973.71,800],["2014-04-02",5129.14,5129.14,5129.14,5129.14,100],["2014-04-03",4857.14,4857.14,4857.14,4857.14,1100],["2014-04-04",4857.14,4857.14,4857.14,4857.14,5],["2014-04-07",4857.14,4857.14,4857.14,4857.14,0],["2014-04-08",5168.0,5168.0,5168.0,5168.0,100],["2014-04-10",5051.43,5051.43,5051.43,5051.43,100],["2014-04-11",5051.43,5051.43,5051.43,5051.43,0],["2014-04-14",5168.0,5245.71,5168.0,5245.71,6700],["2014-04-15",4740.57,4740.57,4740.57,4740.57,700],["2014-04-16",4662.86,4701.71,4429.71,4429.71,1810],["2014-04-17",4468.57,4857.14,4468.57,4701.71,400],["2014-04-18",4235.43,5051.43,4235.43,5051.43,2600],["2014-04-21",5051.43,5051.43,5051.43,5051.43,0],["2014-04-22",5051.43,5051.43,5051.43,5051.43,0],["2014-04-23",5245.71,5245.71,5245.71,5245.71,300],["2014-04-24",5284.57,5284.57,5284.57,5284.57,100],["2014-04-25",4857.14,5284.57,4857.14,5284.57,700],["2014-04-28",5284.57,5284.57,5284.57,5284.57,0],["2014-04-29",5440.0,5440.0,5245.71,5440.0,2796500],["2014-05-05",5440.0,5440.0,5440.0,5440.0,0],["2014-05-06",4896.0,4896.0,4896.0,4896.0,100],["2014-05-07",4896.0,4896.0,4896.0,4896.0,0],["2014-05-08",4429.71,4429.71,4429.71,4429.71,200],["2014-05-09",4080.0,4080.0,4080.0,4080.0,1300],["2014-05-12",3730.29,4274.29,3730.29,4274.29,1700],["2014-05-13",4274.29,4274.29,4274.29,4274.29,61],["2014-05-14",4274.29,4274.29,4274.29,4274.29,0],["2014-05-15",3885.71,3885.71,3885.71,3885.71,2110],["2014-05-16",3536.0,3536.0,3536.0,3536.0,100],["2014-05-19",3536.0,3536.0,3536.0,3536.0,0],["2014-05-20",3536.0,3536.0,3536.0,3536.0,100],["2014-05-21",3885.71,3885.71,3885.71,3885.71,100],["2014-05-22",3885.71,3885.71,3769.14,3769.14,300],["2014-05-23",3769.14,3769.14,3769.14,3769.14,0],["2014-05-26",3769.14,3769.14,3769.14,3769.14,0],["2014-05-27",3769.14,3769.14,3769.14,3769.14,0],["2014-05-28",3730.29,3730.29,3730.29,3730.29,1500],["2014-05-29",3730.29,3730.29,3730.29,3730.29,30],["2014-05-30",3730.29,3730.29,3730.29,3730.29,0],["2014-06-02",3730.29,3730.29,3730.29,3730.29,0],["2014-06-03",3730.29,3730.29,3730.29,3730.29,0],["2014-06-04",3730.29,3730.29,3730.29,3730.29,1300],["2014-06-05",3691.43,3691.43,3691.43,3691.43,1360],["2014-06-06",3691.43,3691.43,3691.43,3691.43,0],["2014-06-09",3497.14,3497.14,3497.14,3497.14,122],["2014-06-10",3497.14,3497.14,3497.14,3497.14,656],["2014-06-11",3497.14,3497.14,3497.14,3497.14,0],["2014-06-12",3846.86,3846.86,3846.86,3846.86,200],["2014-06-13",3730.29,3730.29,3691.43,3691.43,500],["2014-06-16",3691.43,3691.43,3691.43,3691.43,0],["2014-06-17",3691.43,3691.43,3691.43,3691.43,2600],["2014-06-18",3691.43,3691.43,3691.43,3691.43,0],["2014-06-19",3691.43,3691.43,3691.43,3691.43,0],["2014-06-20",3691.43,3691.43,3691.43,3691.43,0],["2014-06-23",3691.43,3691.43,3691.43,3691.43,0],["2014-06-24",3691.43,3691.43,3691.43,3691.43,0],["2014-06-25",3691.43,3691.43,3691.43,3691.43,400],["2014-06-26",3691.43,3691.43,3691.43,3691.43,300],["2014-06-27",3691.43,3691.43,3691.43,3691.43,0],["2014-06-30",3691.43,3691.43,3691.43,3691.43,0],["2014-07-01",4002.29,4002.29,4002.29,4002.29,300],["2014-07-02",4002.29,4002.29,4002.29,4002.29,300],["2014-07-03",4002.29,4002.29,4002.29,4002.29,0],["2014-07-04",3769.14,3963.43,3769.14,3963.43,200],["2014-07-07",3963.43,3963.43,3963.43,3963.43,0],["2014-07-08",3885.71,4274.29,3885.71,4274.29,383],["2014-07-09",4274.29,4274.29,4274.29,4274.29,0],["2014-07-10",4274.29,4274.29,4274.29,4274.29,5],["2014-07-11",3846.86,3846.86,3846.86,3846.86,100],["2014-07-14",3691.43,3691.43,3691.43,3691.43,300],["2014-07-15",3652.57,3652.57,3652.57,3652.57,1000],["2014-07-16",3574.86,3574.86,3574.86,3574.86,1200],["2014-07-17",3924.57,3924.57,3924.57,3924.57,100],["2014-07-18",3652.57,3652.57,3652.57,3652.57,1100],["2014-07-21",3963.43,3963.43,3963.43,3963.43,100],["2014-07-22",3963.43,3963.43,3963.43,3963.43,0],["2014-07-23",3963.43,3963.43,3963.43,3963.43,0],["2014-07-24",3846.86,3846.86,3846.86,3846.86,500],["2014-07-25",3846.86,3846.86,3846.86,3846.86,0],["2014-07-28",4002.29,4002.29,3691.43,3691.43,1000],["2014-07-29",3691.43,3691.43,3691.43,3691.43,0],["2014-07-30",3691.43,3691.43,3691.43,3691.43,0],["2014-07-31",3652.57,3652.57,3652.57,3652.57,500],["2014-08-01",3652.57,3652.57,3574.86,3574.86,800],["2014-08-04",3574.86,3574.86,3574.86,3574.86,400],["2014-08-05",3574.86,3574.86,3574.86,3574.86,0],["2014-08-06",3536.0,3536.0,3536.0,3536.0,500],["2014-08-07",3497.14,3497.14,3497.14,3497.14,1100],["2014-08-08",3691.43,3691.43,3691.43,3691.43,100],["2014-08-11",3691.43,3691.43,3691.43,3691.43,0],["2014-08-12",3691.43,3691.43,3691.43,3691.43,0],["2014-08-13",3691.43,3691.43,3691.43,3691.43,0],["2014-08-14",3691.43,3691.43,3691.43,3691.43,0],["2014-08-15",3691.43,3691.43,3691.43,3691.43,0],["2014-08-18",3691.43,3691.43,3691.43,3691.43,0],["2014-08-19",3536.0,3536.0,3536.0,3536.0,1300],["2014-08-20",3536.0,3536.0,3536.0,3536.0,0],["2014-08-21",3536.0,3536.0,3536.0,3536.0,0],["2014-08-22",3536.0,3536.0,3536.0,3536.0,0],["2014-08-25",3419.43,3574.86,3419.43,3574.86,4100],["2014-08-26",3497.14,3497.14,3497.14,3497.14,200],["2014-08-27",3458.29,3808.0,3458.29,3808.0,500],["2014-08-28",3808.0,3808.0,3808.0,3808.0,0],["2014-08-29",3808.0,3808.0,3808.0,3808.0,0],["2014-09-03",3808.0,3808.0,3808.0,3808.0,100],["2014-09-04",3458.29,3458.29,3458.29,3458.29,500],["2014-09-05",3769.14,3769.14,3769.14,3769.14,200],["2014-09-08",3691.43,3691.43,3691.43,3691.43,200],["2014-09-09",3691.43,3691.43,3691.43,3691.43,2100],["2014-09-10",3691.43,3691.43,3691.43,3691.43,1888],["2014-09-11",3691.43,3730.29,3691.43,3691.43,5200],["2014-09-12",3691.43,3730.29,3691.43,3691.43,3600],["2014-09-15",4041.14,4041.14,3691.43,3730.29,2300],["2014-09-16",3769.14,3769.14,3769.14,3769.14,200],["2014-09-17",3963.43,3963.43,3769.14,3769.14,500],["2014-09-18",3769.14,3769.14,3419.43,3691.43,3200],["2014-09-19",3691.43,3846.86,3691.43,3846.86,5200],["2014-09-22",3846.86,3846.86,3846.86,3846.86,0],["2014-09-23",3846.86,3846.86,3846.86,3846.86,300],["2014-09-24",3808.0,3885.71,3808.0,3885.71,5100],["2014-09-25",3885.71,3885.71,3885.71,3885.71,400],["2014-09-26",4196.57,4196.57,3924.57,3924.57,2500],["2014-09-29",4235.43,4235.43,3963.43,4196.57,7810],["2014-09-30",4585.14,4585.14,4196.57,4468.57,2000],["2014-10-01",4468.57,4896.0,4468.57,4896.0,1800],["2014-10-02",4896.0,4896.0,4468.57,4468.57,5000],["2014-10-03",4468.57,4468.57,4468.57,4468.57,0],["2014-10-06",4468.57,4468.57,4468.57,4468.57,1200],["2014-10-07",4896.0,4896.0,4896.0,4896.0,100],["2014-10-08",4896.0,4896.0,4896.0,4896.0,0],["2014-10-09",4896.0,4896.0,4896.0,4896.0,0],["2014-10-10",4468.57,4896.0,4468.57,4896.0,200],["2014-10-13",4468.57,4468.57,4468.57,4468.57,300],["2014-10-14",4390.86,4390.86,4390.86,4390.86,1600],["2014-10-15",4080.0,4390.86,4080.0,4390.86,422],["2014-10-16",4390.86,4390.86,4002.29,4274.29,2200],["2014-10-17",4080.0,4080.0,4080.0,4080.0,500],["2014-10-20",4080.0,4080.0,4080.0,4080.0,0],["2014-10-21",4468.57,4468.57,4468.57,4468.57,100],["2014-10-22",4352.0,4352.0,4352.0,4352.0,500],["2014-10-23",4157.71,4157.71,4157.71,4157.71,100],["2014-10-24",4157.71,4157.71,4157.71,4157.71,83],["2014-10-27",4157.71,4157.71,4157.71,4157.71,0],["2014-10-28",4157.71,4157.71,3846.86,3846.86,200],["2014-10-29",3846.86,3846.86,3846.86,3846.86,0],["2014-10-30",3846.86,3846.86,3846.86,3846.86,100],["2014-10-31",3846.86,3846.86,3846.86,3846.86,3217],["2014-11-03",3846.86,4196.57,3846.86,4196.57,600],["2014-11-04",4157.71,4157.71,3924.57,3924.57,700],["2014-11-05",3924.57,3924.57,3924.57,3924.57,0],["2014-11-06",4080.0,4080.0,3924.57,3924.57,300],["2014-11-07",3924.57,3924.57,3924.57,3924.57,0],["2014-11-10",3924.57,3924.57,3924.57,3924.57,0],["2014-11-11",4080.0,4080.0,4080.0,4080.0,400],["2014-11-12",3885.71,3885.71,3885.71,3885.71,300],["2014-11-13",3924.57,3924.57,3885.71,3885.71,500],["2014-11-14",3885.71,3885.71,3885.71,3885.71,0],["2014-11-17",3885.71,3885.71,3885.71,3885.71,0],["2014-11-18",3924.57,3924.57,3924.57,3924.57,2200],["2014-11-19",3924.57,3924.57,3924.57,3924.57,500],["2014-11-20",3924.57,3924.57,3924.57,3924.57,0],["2014-11-21",4157.71,4313.14,3924.57,4313.14,1200],["2014-11-24",4313.14,4313.14,4313.14,4313.14,0],["2014-11-25",4313.14,4313.14,4313.14,4313.14,0],["2014-11-26",4313.14,4313.14,4313.14,4313.14,0],["2014-11-27",4274.29,4274.29,3963.43,3963.43,600],["2014-11-28",3963.43,3963.43,3963.43,3963.43,0],["2014-12-01",3924.57,3963.43,3924.57,3963.43,600],["2014-12-02",3963.43,3963.43,3963.43,3963.43,100],["2014-12-03",4352.0,4352.0,4352.0,4352.0,500],["2014-12-04",4352.0,4352.0,4352.0,4352.0,300],["2014-12-05",4352.0,4352.0,4352.0,4352.0,0],["2014-12-08",4352.0,4352.0,4352.0,4352.0,6300],["2014-12-09",3963.43,4002.29,3963.43,4002.29,1500],["2014-12-10",4002.29,4002.29,4002.29,4002.29,0],["2014-12-11",4002.29,4002.29,4002.29,4002.29,0],["2014-12-12",4002.29,4002.29,4002.29,4002.29,200],["2014-12-15",4352.0,4352.0,4118.86,4118.86,200],["2014-12-16",4041.14,4080.0,4041.14,4080.0,1000],["2014-12-17",4002.29,4002.29,3963.43,3963.43,13700],["2014-12-18",3963.43,4274.29,3924.57,3963.43,4400],["2014-12-19",3963.43,3963.43,3963.43,3963.43,0],["2014-12-22",4235.43,4235.43,4235.43,4235.43,226],["2014-12-23",3885.71,3885.71,3885.71,3885.71,2212],["2014-12-24",3885.71,3885.71,3885.71,3885.71,25],["2014-12-25",3885.71,3885.71,3846.86,3846.86,3000],["2014-12-26",3846.86,3846.86,3846.86,3846.86,0],["2014-12-29",3846.86,3846.86,3652.57,3652.57,3125],["2014-12-30",3652.57,3652.57,3652.57,3652.57,0],["2014-12-31",3652.57,3652.57,3652.57,3652.57,100],["2015-01-05",3652.57,3652.57,3652.57,3652.57,0],["2015-01-06",3885.71,3885.71,3885.71,3885.71,500],["2015-01-07",4274.29,4274.29,4274.29,4274.29,2012],["2015-01-08",4274.29,4274.29,4274.29,4274.29,7500],["2015-01-09",4274.29,4274.29,4274.29,4274.29,6900],["2015-01-12",3924.57,4662.86,3885.71,4662.86,3200],["2015-01-13",4662.86,4662.86,4662.86,4662.86,0],["2015-01-14",4662.86,4662.86,4662.86,4662.86,0],["2015-01-15",4196.57,4196.57,4196.57,4196.57,8200],["2015-01-16",3846.86,3885.71,3846.86,3885.71,200],["2015-01-19",3885.71,3885.71,3885.71,3885.71,0],["2015-01-20",3885.71,3885.71,3885.71,3885.71,1500],["2015-01-21",3885.71,3885.71,3885.71,3885.71,3400],["2015-01-22",3885.71,3885.71,3885.71,3885.71,1000],["2015-01-23",3885.71,3885.71,3885.71,3885.71,3000],["2015-01-26",3924.57,3924.57,3885.71,3885.71,4000],["2015-01-27",3885.71,3885.71,3885.71,3885.71,0],["2015-01-28",3885.71,3924.57,3885.71,3924.57,1100],["2015-01-29",4080.0,4080.0,3963.43,3963.43,1600],["2015-01-30",4352.0,4352.0,4041.14,4041.14,1744],["2015-02-02",4429.71,4429.71,4429.71,4429.71,2100],["2015-02-03",4857.14,4857.14,4857.14,4857.14,605],["2015-02-04",5323.43,5323.43,4973.71,4973.71,6110],["2015-02-05",5051.43,5051.43,5051.43,5051.43,4100],["2015-02-06",5051.43,5051.43,5012.57,5012.57,8320],["2015-02-09",5051.43,5051.43,4585.14,4585.14,3600],["2015-02-10",4896.0,4896.0,4313.14,4313.14,1300],["2015-02-11",4468.57,4740.57,4468.57,4740.57,2200],["2015-02-12",4740.57,4740.57,4740.57,4740.57,0],["2015-02-13",5129.14,5129.14,5129.14,5129.14,1000],["2015-02-24",5129.14,5129.14,5129.14,5129.14,0],["2015-02-25",4624.0,4624.0,4624.0,4624.0,200],["2015-02-26",4818.29,4818.29,4818.29,4818.29,108],["2015-02-27",4934.86,4934.86,4934.86,4934.86,900],["2015-03-02",5245.71,5245.71,5245.71,5245.71,4500],["2015-03-03",4934.86,5323.43,4934.86,5323.43,400],["2015-03-04",5323.43,5323.43,5323.43,5323.43,1],["2015-03-05",5245.71,5245.71,5051.43,5051.43,13800],["2015-03-06",5051.43,5206.86,5051.43,5206.86,2100],["2015-03-09",5401.14,5401.14,5401.14,5401.14,100],["2015-03-10",5401.14,5401.14,5401.14,5401.14,0],["2015-03-11",5440.0,5440.0,5440.0,5440.0,1600],["2015-03-12",5440.0,5440.0,5440.0,5440.0,0],["2015-03-13",5634.29,5634.29,5634.29,5634.29,500],["2015-03-16",5284.57,5284.57,5284.57,5284.57,10640],["2015-03-17",5284.57,5362.29,5284.57,5362.29,15700],["2015-03-18",5362.29,5750.86,5362.29,5673.14,2400],["2015-03-19",5323.43,5323.43,5323.43,5323.43,1612],["2015-03-20",5284.57,5595.43,5284.57,5595.43,300],["2015-03-23",5440.0,5440.0,5440.0,5440.0,2000],["2015-03-24",5284.57,5712.0,5284.57,5712.0,4300],["2015-03-25",5440.0,5440.0,5440.0,5440.0,100],["2015-03-26",5323.43,5595.43,5323.43,5595.43,3200],["2015-03-27",5401.14,5401.14,5401.14,5401.14,3000],["2015-03-30",5712.0,5712.0,5712.0,5712.0,100],["2015-03-31",5440.0,5440.0,5440.0,5440.0,1500],["2015-04-01",5440.0,5440.0,5440.0,5440.0,0],["2015-04-02",5440.0,5440.0,5440.0,5440.0,0],["2015-04-03",5440.0,5440.0,5440.0,5440.0,0],["2015-04-06",5789.71,5789.71,5789.71,5789.71,100],["2015-04-07",5789.71,5789.71,5789.71,5789.71,0],["2015-04-08",5789.71,5789.71,5789.71,5789.71,0],["2015-04-09",6178.29,6178.29,6178.29,6178.29,110],["2015-04-10",6178.29,6178.29,6178.29,6178.29,0],["2015-04-13",6178.29,6178.29,6178.29,6178.29,0],["2015-04-14",6605.71,6605.71,6605.71,6605.71,100],["2015-04-15",6605.71,6605.71,6605.71,6605.71,0],["2015-04-16",6605.71,6605.71,6605.71,6605.71,0],["2015-04-17",5945.14,6994.29,5945.14,6994.29,600],["2015-04-20",6994.29,6994.29,6994.29,6994.29,0],["2015-04-21",6994.29,6994.29,6994.29,6994.29,0],["2015-04-22",6294.86,6294.86,6294.86,6294.86,100],["2015-04-23",5673.14,5673.14,5673.14,5673.14,7800],["2015-04-24",5673.14,5673.14,5673.14,5673.14,0],["2015-04-27",5673.14,5673.14,5673.14,5673.14,0],["2015-05-04",5673.14,5673.14,5673.14,5673.14,0],["2015-05-05",5828.57,5828.57,5828.57,5828.57,5011],["2015-05-06",5828.57,5828.57,5828.57,5828.57,0],["2015-05-07",5828.57,5828.57,5828.57,5828.57,71],["2015-05-08",5245.71,5245.71,5245.71,5245.71,500],["2015-05-11",5634.29,5634.29,5051.43,5595.43,32210],["2015-05-12",5595.43,5595.43,5595.43,5595.43,0],["2015-05-13",5595.43,5595.43,5595.43,5595.43,0],["2015-05-14",5595.43,5595.43,5595.43,5595.43,0],["2015-05-15",5595.43,5595.43,5595.43,5595.43,0],["2015-05-18",5828.57,5828.57,5634.29,5634.29,30108],["2015-05-19",5634.29,5634.29,5634.29,5634.29,0],["2015-05-20",5090.29,5595.43,5090.29,5595.43,200],["2015-05-21",5789.71,5789.71,5245.71,5245.71,30100],["2015-05-22",5245.71,5245.71,5245.71,5245.71,0],["2015-05-25",4857.14,5051.43,4857.14,5051.43,1500],["2015-05-26",5051.43,5051.43,5051.43,5051.43,700],["2015-05-27",5245.71,5245.71,5245.71,5245.71,2100],["2015-05-28",5245.71,5245.71,5245.71,5245.71,81],["2015-05-29",5245.71,5245.71,5245.71,5245.71,500],["2015-06-01",5440.0,5440.0,5401.14,5440.0,4500],["2015-06-02",5440.0,5440.0,5440.0,5440.0,5400],["2015-06-03",5440.0,5440.0,5440.0,5440.0,3000],["2015-06-04",5440.0,5440.0,5440.0,5440.0,607],["2015-06-05",5440.0,5440.0,5440.0,5440.0,1000],["2015-06-08",5440.0,5440.0,5440.0,5440.0,500],["2015-06-09",5440.0,5440.0,5440.0,5440.0,0],["2015-06-10",5440.0,5440.0,5440.0,5440.0,0],["2015-06-11",5440.0,5440.0,5440.0,5440.0,2200],["2015-06-12",5440.0,5440.0,5440.0,5440.0,1000],["2015-06-15",5440.0,5440.0,5362.29,5362.29,4200],["2015-06-16",5440.0,5440.0,5440.0,5440.0,500],["2015-06-17",5440.0,5440.0,5440.0,5440.0,0],["2015-06-18",4896.0,4896.0,4896.0,4896.0,212],["2015-06-19",5362.29,5362.29,5051.43,5051.43,300],["2015-06-22",5440.0,5440.0,5440.0,5440.0,2300],["2015-06-23",5440.0,5789.71,5440.0,5789.71,28100],["2015-06-24",5828.57,5828.57,5245.71,5245.71,24400],["2015-06-25",5440.0,5440.0,5440.0,5440.0,500],["2015-06-26",5440.0,5440.0,5440.0,5440.0,0],["2015-06-29",5440.0,5440.0,5440.0,5440.0,1000],["2015-06-30",5440.0,5440.0,5440.0,5440.0,600],["2015-07-01",5440.0,5440.0,5440.0,5440.0,19300],["2015-07-02",5440.0,5440.0,5440.0,5440.0,0],["2015-07-03",5440.0,5440.0,5440.0,5440.0,0],["2015-07-06",5051.43,5440.0,5051.43,5440.0,400],["2015-07-07",5440.0,5440.0,5440.0,5440.0,0],["2015-07-08",5440.0,5440.0,5440.0,5440.0,0],["2015-07-09",5362.29,5440.0,5362.29,5440.0,1000],["2015-07-10",5440.0,5440.0,5440.0,5440.0,0],["2015-07-13",5440.0,5440.0,5440.0,5440.0,22000],["2015-07-14",5440.0,5440.0,5440.0,5440.0,1000],["2015-07-15",5440.0,5440.0,5440.0,5440.0,0],["2015-07-16",5440.0,5440.0,5440.0,5440.0,0],["2015-07-17",5440.0,5440.0,5440.0,5440.0,0],["2015-07-20",5440.0,5440.0,5440.0,5440.0,200],["2015-07-21",5634.29,5634.29,5634.29,5634.29,2000],["2015-07-22",5634.29,5634.29,5634.29,5634.29,0],["2015-07-23",5634.29,5634.29,5440.0,5440.0,9000],["2015-07-24",5440.0,5440.0,5440.0,5440.0,4800],["2015-07-27",5362.29,5362.29,5362.29,5362.29,360],["2015-07-28",5362.29,5362.29,5362.29,5362.29,6],["2015-07-29",5362.29,5789.71,5362.29,5789.71,20700],["2015-07-30",5789.71,5789.71,5789.71,5789.71,5],["2015-07-31",5789.71,5789.71,5789.71,5789.71,0],["2015-08-03",5750.86,5750.86,5750.86,5750.86,300],["2015-08-04",5750.86,5750.86,5750.86,5750.86,0],["2015-08-05",6022.86,6022.86,6022.86,6022.86,2600],["2015-08-06",6022.86,6022.86,6022.86,6022.86,0],["2015-08-07",6022.86,6022.86,6022.86,6022.86,0],["2015-08-10",6022.86,6022.86,6022.86,6022.86,69],["2015-08-11",6022.86,6022.86,6022.86,6022.86,10],["2015-08-12",6022.86,6022.86,6022.86,6022.86,0],["2015-08-13",5517.71,5517.71,5517.71,5517.71,1500],["2015-08-14",5517.71,5517.71,5517.71,5517.71,0],["2015-08-17",5517.71,5517.71,5517.71,5517.71,0],["2015-08-18",5517.71,5517.71,5517.71,5517.71,10],["2015-08-19",5517.71,5517.71,5517.71,5517.71,44],["2015-08-20",5517.71,5517.71,5517.71,5517.71,0],["2015-08-21",5517.71,5517.71,5517.71,5517.71,0],["2015-08-24",5517.71,5517.71,5517.71,5517.71,0],["2015-08-25",5517.71,5517.71,5517.71,5517.71,0],["2015-08-26",5517.71,5517.71,5517.71,5517.71,0],["2015-08-27",5517.71,5517.71,5517.71,5517.71,0],["2015-08-28",5517.71,5517.71,5517.71,5517.71,0],["2015-08-31",5517.71,5517.71,5517.71,5517.71,0],["2015-09-01",5517.71,5517.71,5517.71,5517.71,0],["2015-09-03",5517.71,5517.71,5517.71,5517.71,0],["2015-09-04",5517.71,5517.71,5517.71,5517.71,0],["2015-09-07",5517.71,5517.71,5517.71,5517.71,22],["2015-09-08",5517.71,5517.71,5517.71,5517.71,0],["2015-09-09",5440.0,5440.0,5440.0,5440.0,300],["2015-09-10",5440.0,5440.0,5440.0,5440.0,35400],["2015-09-11",5440.0,5440.0,5440.0,5440.0,0],["2015-09-14",5440.0,5440.0,5440.0,5440.0,100],["2015-09-15",5440.0,5440.0,5440.0,5440.0,0],["2015-09-16",5440.0,5440.0,5440.0,5440.0,0],["2015-09-17",4896.0,4896.0,4896.0,4896.0,100],["2015-09-18",5245.71,5245.71,5245.71,5245.71,100],["2015-09-21",5245.71,5245.71,5245.71,5245.71,100],["2015-09-22",5245.71,5245.71,5245.71,5245.71,1100],["2015-09-23",5245.71,5245.71,5245.71,5245.71,200],["2015-09-24",5051.43,5051.43,5051.43,5051.43,110],["2015-09-25",5051.43,5051.43,5051.43,5051.43,0],["2015-09-28",5051.43,5051.43,5051.43,5051.43,0],["2015-09-29",5051.43,5051.43,5051.43,5051.43,0],["2015-09-30",5440.0,5440.0,4585.14,4585.14,300],["2015-10-01",5012.57,5012.57,5012.57,5012.57,100],["2015-10-02",5012.57,5012.57,5012.57,5012.57,0],["2015-10-05",5401.14,5401.14,5401.14,5401.14,100],["2015-10-06",5401.14,5401.14,5401.14,5401.14,0],["2015-10-07",5401.14,5401.14,5401.14,5401.14,0],["2015-10-08",5401.14,5401.14,5401.14,5401.14,0],["2015-10-09",5401.14,5401.14,5401.14,5401.14,0],["2015-10-12",5401.14,5401.14,5401.14,5401.14,588],["2015-10-13",5401.14,5401.14,5401.14,5401.14,50],["2015-10-14",5401.14,5401.14,5401.14,5401.14,0],["2015-10-15",5401.14,5401.14,5401.14,5401.14,0],["2015-10-16",5401.14,5401.14,5401.14,5401.14,0],["2015-10-19",5401.14,5401.14,5401.14,5401.14,0],["2015-10-20",5401.14,5401.14,5401.14,5401.14,0],["2015-10-21",5401.14,5401.14,5401.14,5401.14,0],["2015-10-22",5401.14,5401.14,5401.14,5401.14,37],["2015-10-23",5401.14,5401.14,5401.14,5401.14,1000],["2015-10-26",5362.29,5362.29,4896.0,5323.43,32715],["2015-10-27",5323.43,5323.43,5323.43,5323.43,0],["2015-10-28",5323.43,5323.43,5323.43,5323.43,1],["2015-10-29",4818.29,5168.0,4818.29,4818.29,2700],["2015-10-30",5051.43,5051.43,4779.43,4779.43,52600],["2015-11-02",4429.71,5051.43,4313.14,5051.43,2100],["2015-11-03",5012.57,5012.57,5012.57,5012.57,100],["2015-11-04",5012.57,5012.57,5012.57,5012.57,0],["2015-11-05",5012.57,5012.57,5012.57,5012.57,0],["2015-11-06",4546.29,4546.29,4546.29,4546.29,3800],["2015-11-09",4546.29,4546.29,4546.29,4546.29,2300],["2015-11-10",4546.29,4546.29,4546.29,4546.29,0],["2015-11-11",4585.14,4896.0,4585.14,4896.0,600],["2015-11-12",4429.71,4896.0,4429.71,4896.0,2400],["2015-11-13",4429.71,4818.29,4429.71,4818.29,2000],["2015-11-16",4818.29,4818.29,4818.29,4818.29,0],["2015-11-17",4818.29,4818.29,4818.29,4818.29,0],["2015-11-18",4818.29,4818.29,4818.29,4818.29,0],["2015-11-19",4818.29,4818.29,4818.29,4818.29,47200],["2015-11-20",4390.86,4390.86,4390.86,4390.86,100],["2015-11-23",4390.86,4390.86,4390.86,4390.86,0],["2015-11-24",4507.43,4624.0,4041.14,4624.0,1600],["2015-11-25",4468.57,4468.57,4468.57,4468.57,400],["2015-11-26",4585.14,4585.14,4313.14,4313.14,600],["2015-11-27",4157.71,4157.71,4080.0,4080.0,1000],["2015-11-30",4468.57,4468.57,4468.57,4468.57,200],["2015-12-01",4818.29,4818.29,4818.29,4818.29,100],["2015-12-02",4818.29,4818.29,4818.29,4818.29,0],["2015-12-03",4818.29,4818.29,4818.29,4818.29,0],["2015-12-04",4818.29,4818.29,4818.29,4818.29,61],["2015-12-07",4818.29,4818.29,4818.29,4818.29,0],["2015-12-08",4818.29,4818.29,4818.29,4818.29,0],["2015-12-09",4818.29,4818.29,4818.29,4818.29,0],["2015-12-10",4818.29,4818.29,4818.29,4818.29,0],["2015-12-11",4818.29,4818.29,4818.29,4818.29,0],["2015-12-14",4818.29,4818.29,4818.29,4818.29,0],["2015-12-15",4818.29,4818.29,4818.29,4818.29,0],["2015-12-16",4818.29,4818.29,4818.29,4818.29,0],["2015-12-17",4818.29,4818.29,4818.29,4818.29,0],["2015-12-18",4818.29,4818.29,4818.29,4818.29,0],["2015-12-21",4818.29,4818.29,4818.29,4818.29,0],["2015-12-22",4818.29,4818.29,4818.29,4818.29,0],["2015-12-23",4818.29,4818.29,4818.29,4818.29,0],["2015-12-24",4818.29,4818.29,4818.29,4818.29,0],["2015-12-25",4818.29,4818.29,4818.29,4818.29,0],["2015-12-28",4779.43,4779.43,4779.43,4779.43,4500],["2015-12-29",4779.43,4779.43,4779.43,4779.43,0],["2015-12-30",4779.43,4779.43,4779.43,4779.43,0],["2015-12-31",4779.43,4779.43,4779.43,4779.43,0],["2016-01-04",4779.43,4779.43,4779.43,4779.43,0],["2016-01-05",4390.86,4390.86,4390.86,4390.86,200],["2016-01-06",4662.86,4740.57,4662.86,4740.57,200],["2016-01-07",4701.71,4701.71,4701.71,4701.71,11900],["2016-01-08",4701.71,4701.71,4701.71,4701.71,0],["2016-01-11",4701.71,4701.71,4701.71,4701.71,2200],["2016-01-12",4390.86,4390.86,4390.86,4390.86,1000],["2016-01-13",4390.86,4390.86,4390.86,4390.86,0],["2016-01-14",4390.86,4390.86,4390.86,4390.86,0],["2016-01-15",4390.86,4390.86,4390.86,4390.86,100],["2016-01-18",4390.86,4390.86,4390.86,4390.86,0],["2016-01-19",4390.86,4390.86,4390.86,4390.86,0],["2016-01-20",4390.86,4390.86,4390.86,4390.86,0],["2016-01-21",4390.86,4390.86,4390.86,4390.86,0],["2016-01-22",4390.86,4390.86,4390.86,4390.86,0],["2016-01-25",4662.86,4662.86,4662.86,4662.86,100],["2016-01-26",4662.86,4662.86,4662.86,4662.86,0],["2016-01-27",4662.86,4662.86,4662.86,4662.86,0],["2016-01-28",4468.57,4468.57,4468.57,4468.57,200],["2016-01-29",4468.57,4468.57,4468.57,4468.57,1200],["2016-02-01",4468.57,4468.57,4468.57,4468.57,0],["2016-02-02",4468.57,4468.57,4468.57,4468.57,0],["2016-02-03",4468.57,4468.57,4468.57,4468.57,0],["2016-02-04",4468.57,4468.57,4468.57,4468.57,0],["2016-02-05",4468.57,4468.57,4468.57,4468.57,0],["2016-02-15",4118.86,4701.71,4118.86,4701.71,200],["2016-02-16",4274.29,4274.29,4274.29,4274.29,100],["2016-02-17",4701.71,4701.71,4701.71,4701.71,300],["2016-02-18",4701.71,4701.71,4701.71,4701.71,100],["2016-02-19",4701.71,4701.71,4701.71,4701.71,0],["2016-02-22",4701.71,4701.71,4701.71,4701.71,0],["2016-02-23",4701.71,4701.71,4701.71,4701.71,0],["2016-02-24",4701.71,4701.71,4701.71,4701.71,0],["2016-02-25",4701.71,4701.71,4701.71,4701.71,0],["2016-02-26",4740.57,4740.57,4740.57,4740.57,1600],["2016-02-29",4740.57,4740.57,4740.57,4740.57,0],["2016-03-01",4662.86,5168.0,4352.0,4352.0,300],["2016-03-02",4740.57,4740.57,4740.57,4740.57,100],["2016-03-03",4740.57,4740.57,4740.57,4740.57,0],["2016-03-04",4740.57,4740.57,4740.57,4740.57,0],["2016-03-07",4740.57,4740.57,4740.57,4740.57,0],["2016-03-08",4740.57,4740.57,4740.57,4740.57,0],["2016-03-09",4740.57,4740.57,4740.57,4740.57,0],["2016-03-10",4740.57,4740.57,4740.57,4740.57,0],["2016-03-11",4701.71,4701.71,4274.29,4662.86,4420],["2016-03-14",4235.43,4235.43,4235.43,4235.43,400],["2016-03-15",4624.0,4624.0,4624.0,4624.0,100],["2016-03-16",4624.0,4624.0,4624.0,4624.0,0],["2016-03-17",4585.14,4585.14,4585.14,4585.14,200],["2016-03-18",4585.14,4585.14,4585.14,4585.14,0],["2016-03-21",5012.57,5012.57,5012.57,5012.57,100],["2016-03-22",5012.57,5012.57,5012.57,5012.57,0],["2016-03-23",4546.29,4973.71,4546.29,4973.71,1100],["2016-03-24",4973.71,4973.71,4973.71,4973.71,0],["2016-03-25",4973.71,4973.71,4973.71,4973.71,0],["2016-03-28",4973.71,4973.71,4973.71,4973.71,0],["2016-03-29",4973.71,4973.71,4973.71,4973.71,0],["2016-03-30",4973.71,4973.71,4973.71,4973.71,0],["2016-03-31",4973.71,4973.71,4973.71,4973.71,0],["2016-04-01",4973.71,4973.71,4973.71,4973.71,0],["2016-04-04",4973.71,4973.71,4973.71,4973.71,0],["2016-04-05",4973.71,4973.71,4973.71,4973.71,0],["2016-04-06",4973.71,4973.71,4973.71,4973.71,0],["2016-04-07",4973.71,4973.71,4973.71,4973.71,0],["2016-04-08",4973.71,4973.71,4973.71,4973.71,0],["2016-04-11",4973.71,4973.71,4973.71,4973.71,0],["2016-04-12",4973.71,4973.71,4973.71,4973.71,0],["2016-04-13",4662.86,4857.14,4662.86,4857.14,2100],["2016-04-14",4857.14,4857.14,4857.14,4857.14,0],["2016-04-15",4857.14,4857.14,4857.14,4857.14,0],["2016-04-19",4857.14,4857.14,4857.14,4857.14,0],["2016-04-20",4857.14,4857.14,4857.14,4857.14,0],["2016-04-21",4857.14,4857.14,4857.14,4857.14,0],["2016-04-22",4857.14,4857.14,4857.14,4857.14,0],["2016-04-25",4857.14,4857.14,4857.14,4857.14,0],["2016-04-26",4779.43,4779.43,4624.0,4624.0,9800],["2016-04-27",4624.0,4624.0,4624.0,4624.0,0],["2016-04-28",4624.0,4624.0,4624.0,4624.0,0],["2016-04-29",4624.0,4624.0,4624.0,4624.0,0],["2016-05-04",4274.29,5012.57,4196.57,5012.57,6400],["2016-05-05",5012.57,5012.57,5012.57,5012.57,0],["2016-05-06",5012.57,5012.57,5012.57,5012.57,0],["2016-05-09",5012.57,5012.57,5012.57,5012.57,0],["2016-05-10",5012.57,5012.57,5012.57,5012.57,0],["2016-05-11",5012.57,5012.57,5012.57,5012.57,0],["2016-05-12",5012.57,5012.57,5012.57,5012.57,233500],["2016-05-13",5012.57,5012.57,5012.57,5012.57,0],["2016-05-16",5012.57,5012.57,5012.57,5012.57,0],["2016-05-17",5012.57,5012.57,5012.57,5012.57,0],["2016-05-18",5012.57,5012.57,5012.57,5012.57,0],["2016-05-19",5012.57,5012.57,5012.57,5012.57,0],["2016-05-20",5012.57,5012.57,5012.57,5012.57,0],["2016-05-23",5012.57,5012.57,5012.57,5012.57,0],["2016-05-24",5012.57,5012.57,5012.57,5012.57,0],["2016-05-25",5012.57,5012.57,5012.57,5012.57,0],["2016-05-26",4546.29,4546.29,4546.29,4546.29,100],["2016-05-27",4196.57,4196.57,4196.57,4196.57,510],["2016-05-30",4196.57,4196.57,4196.57,4196.57,0],["2016-05-31",4196.57,4196.57,4196.57,4196.57,0],["2016-06-01",4196.57,4196.57,4196.57,4196.57,0],["2016-06-02",4196.57,4196.57,4196.57,4196.57,22],["2016-06-03",4196.57,4196.57,4196.57,4196.57,0],["2016-06-06",3808.0,3808.0,3808.0,3808.0,100],["2016-06-07",4157.71,4157.71,4157.71,4157.71,100],["2016-06-08",4118.86,4118.86,4118.86,4118.86,5300],["2016-06-09",4118.86,4118.86,4118.86,4118.86,100],["2016-06-10",4118.86,4118.86,4118.86,4118.86,0],["2016-06-13",4118.86,4118.86,4118.86,4118.86,0],["2016-06-14",3730.29,4118.86,3730.29,4118.86,1100],["2016-06-15",4118.86,4118.86,4118.86,4118.86,0],["2016-06-16",4118.86,4118.86,4118.86,4118.86,800],["2016-06-17",4118.86,4118.86,4118.86,4118.86,0],["2016-06-20",4118.86,4118.86,4118.86,4118.86,0],["2016-06-21",4118.86,4118.86,4118.86,4118.86,1600],["2016-06-22",4274.29,4507.43,3769.14,3769.14,4000],["2016-06-23",3497.14,3497.14,3497.14,3497.14,25000],["2016-06-24",3846.86,3846.86,3846.86,3846.86,200],["2016-06-27",3846.86,3846.86,3846.86,3846.86,0],["2016-06-28",3846.86,3846.86,3846.86,3846.86,0],["2016-06-29",3846.86,3846.86,3846.86,3846.86,0],["2016-06-30",3846.86,3846.86,3846.86,3846.86,0],["2016-07-01",3846.86,3846.86,3846.86,3846.86,0],["2016-07-04",3846.86,3846.86,3846.86,3846.86,0],["2016-07-05",3497.14,4157.71,3497.14,4157.71,200],["2016-07-06",4157.71,4157.71,4157.71,4157.71,0],["2016-07-07",4157.71,4157.71,4157.71,4157.71,0],["2016-07-08",4157.71,4157.71,4157.71,4157.71,0],["2016-07-11",4157.71,4157.71,4157.71,4157.71,0],["2016-07-12",4157.71,4157.71,4157.71,4157.71,0],["2016-07-13",4157.71,4157.71,4157.71,4157.71,0],["2016-07-14",4157.71,4157.71,4157.71,4157.71,0],["2016-07-15",4157.71,4157.71,4157.71,4157.71,0],["2016-07-18",4157.71,4157.71,4157.71,4157.71,0],["2016-07-19",3808.0,4118.86,3769.14,4118.86,11300],["2016-07-20",4274.29,4274.29,4274.29,4274.29,100],["2016-07-21",3846.86,4585.14,3846.86,4585.14,200],["2016-07-22",4585.14,4585.14,4585.14,4585.14,0],["2016-07-25",4585.14,4585.14,4585.14,4585.14,0],["2016-07-26",4157.71,4157.71,4157.71,4157.71,1900],["2016-07-27",3769.14,4118.86,3769.14,4118.86,2300],["2016-07-28",3730.29,3730.29,3730.29,3730.29,500],["2016-07-29",3963.43,3963.43,3963.43,3963.43,100],["2016-08-01",3574.86,4352.0,3574.86,4352.0,2100],["2016-08-02",4352.0,4352.0,4352.0,4352.0,0],["2016-08-03",4352.0,4352.0,4352.0,4352.0,0],["2016-08-04",4352.0,4352.0,4352.0,4352.0,0],["2016-08-05",4352.0,4352.0,4352.0,4352.0,0],["2016-08-08",4352.0,4352.0,4352.0,4352.0,0],["2016-08-09",4352.0,4352.0,4352.0,4352.0,0],["2016-08-10",4352.0,4352.0,4352.0,4352.0,0],["2016-08-11",4352.0,4352.0,4352.0,4352.0,0],["2016-08-12",4352.0,4352.0,4352.0,4352.0,0],["2016-08-15",3924.57,3924.57,3924.57,3924.57,100],["2016-08-16",3536.0,3536.0,3536.0,3536.0,2900],["2016-08-17",3536.0,3536.0,3536.0,3536.0,0],["2016-08-18",3885.71,3885.71,3885.71,3885.71,100],["2016-08-19",3497.14,3497.14,3497.14,3497.14,1300],["2016-08-22",3497.14,3497.14,3497.14,3497.14,0],["2016-08-23",3769.14,3769.14,3769.14,3769.14,100],["2016-08-24",3419.43,3691.43,3419.43,3691.43,9600],["2016-08-25",3341.71,3730.29,3341.71,3730.29,8100],["2016-08-26",3730.29,3730.29,3730.29,3730.29,0],["2016-08-29",3380.57,3769.14,3380.57,3769.14,222],["2016-08-30",3419.43,3924.57,3419.43,3924.57,8200],["2016-08-31",3924.57,3924.57,3924.57,3924.57,0],["2016-09-01",3924.57,3924.57,3924.57,3924.57,0],["2016-09-05",3924.57,3924.57,3924.57,3924.57,0],["2016-09-06",3924.57,3924.57,3924.57,3924.57,0],["2016-09-07",3924.57,3924.57,3924.57,3924.57,0],["2016-09-08",3924.57,3924.57,3924.57,3924.57,0],["2016-09-09",3924.57,3924.57,3924.57,3924.57,0],["2016-09-12",3536.0,3536.0,3536.0,3536.0,100],["2016-09-13",3186.29,3186.29,3186.29,3186.29,1700],["2016-09-14",3147.43,3147.43,3147.43,3147.43,79854],["2016-09-15",2836.57,2836.57,2836.57,2836.57,100],["2016-09-16",2836.57,2836.57,2836.57,2836.57,1600],["2016-09-19",2836.57,2836.57,2836.57,2836.57,0],["2016-09-20",2642.29,2642.29,2642.29,2642.29,1500],["2016-09-21",2642.29,2642.29,2642.29,2642.29,0],["2016-09-22",2525.71,2525.71,2525.71,2525.71,9144],["2016-09-23",2758.86,2758.86,2758.86,2758.86,500],["2016-09-26",2525.71,2525.71,2486.86,2486.86,9200],["2016-09-27",2642.29,2642.29,2448.0,2448.0,685],["2016-09-28",2331.43,2409.14,2292.57,2409.14,1898],["2016-09-29",2409.14,2409.14,2409.14,2409.14,0],["2016-09-30",2331.43,2331.43,2331.43,2331.43,100],["2016-10-03",2253.71,2253.71,2253.71,2253.71,100],["2016-10-04",2331.43,2331.43,2331.43,2331.43,100],["2016-10-05",2564.57,2564.57,2525.71,2564.57,3620],["2016-10-06",2797.71,2797.71,2758.86,2797.71,3300],["2016-10-07",3069.71,3069.71,3030.86,3030.86,17168],["2016-10-10",3030.86,3030.86,2914.29,2914.29,1500],["2016-10-11",2914.29,2914.29,2914.29,2914.29,0],["2016-10-12",2642.29,2914.29,2642.29,2914.29,2391],["2016-10-13",2914.29,2914.29,2914.29,2914.29,0],["2016-10-14",2914.29,2914.29,2914.29,2914.29,0],["2016-10-17",2914.29,2914.29,2914.29,2914.29,1300],["2016-10-18",2836.57,2953.14,2642.29,2953.14,3900],["2016-10-19",2953.14,2953.14,2953.14,2953.14,0],["2016-10-20",2953.14,2953.14,2953.14,2953.14,0],["2016-10-21",2720.0,3069.71,2681.14,3069.71,25100],["2016-10-24",3069.71,3069.71,3069.71,3069.71,0],["2016-10-25",3069.71,3069.71,3069.71,3069.71,0],["2016-10-26",2797.71,2797.71,2797.71,2797.71,200],["2016-10-27",2797.71,2797.71,2797.71,2797.71,0],["2016-10-28",2797.71,2797.71,2797.71,2797.71,20],["2016-10-31",2642.29,2642.29,2642.29,2642.29,1661],["2016-11-01",2642.29,2642.29,2642.29,2642.29,0],["2016-11-02",2642.29,2642.29,2642.29,2642.29,0],["2016-11-03",2642.29,2642.29,2642.29,2642.29,0],["2016-11-04",2642.29,2642.29,2642.29,2642.29,0],["2016-11-07",2642.29,2642.29,2642.29,2642.29,0],["2016-11-08",2642.29,2642.29,2642.29,2642.29,0],["2016-11-09",2642.29,2642.29,2642.29,2642.29,0],["2016-11-10",2448.0,2448.0,2448.0,2448.0,100],["2016-11-11",2603.43,2603.43,2603.43,2603.43,2100],["2016-11-14",2603.43,2603.43,2603.43,2603.43,0],["2016-11-15",2603.43,2603.43,2603.43,2603.43,0],["2016-11-16",2797.71,2797.71,2642.29,2642.29,10713],["2016-11-17",2642.29,2642.29,2642.29,2642.29,0],["2016-11-18",2642.29,2642.29,2642.29,2642.29,0],["2016-11-21",2448.0,2448.0,2448.0,2448.0,100],["2016-11-22",2525.71,2525.71,2525.71,2525.71,1000],["2016-11-23",2525.71,2525.71,2525.71,2525.71,0],["2016-11-24",2525.71,2525.71,2525.71,2525.71,300],["2016-11-25",2525.71,2525.71,2525.71,2525.71,0],["2016-11-28",2564.57,2564.57,2525.71,2525.71,4500],["2016-11-29",2681.14,2681.14,2681.14,2681.14,200],["2016-11-30",2681.14,2681.14,2681.14,2681.14,0],["2016-12-01",2681.14,2681.14,2681.14,2681.14,0],["2016-12-02",2797.71,2914.29,2797.71,2914.29,1600],["2016-12-05",2914.29,2914.29,2914.29,2914.29,0],["2016-12-06",2914.29,2914.29,2914.29,2914.29,0],["2016-12-07",2953.14,2953.14,2953.14,2953.14,100],["2016-12-08",2953.14,2953.14,2953.14,2953.14,0],["2016-12-09",2953.14,2953.14,2953.14,2953.14,0],["2016-12-12",2836.57,2836.57,2836.57,2836.57,2000],["2016-12-13",2836.57,2836.57,2836.57,2836.57,10],["2016-12-14",2758.86,2758.86,2758.86,2758.86,300],["2016-12-15",2758.86,2758.86,2758.86,2758.86,0],["2016-12-16",2758.86,2758.86,2758.86,2758.86,0],["2016-12-19",2758.86,2758.86,2758.86,2758.86,0],["2016-12-20",2525.71,2525.71,2525.71,2525.71,1000],["2016-12-21",2448.0,2758.86,2448.0,2758.86,2100],["2016-12-22",2758.86,2758.86,2758.86,2758.86,0],["2016-12-23",2758.86,2758.86,2758.86,2758.86,0],["2016-12-26",2758.86,2758.86,2758.86,2758.86,0],["2016-12-27",2758.86,2758.86,2758.86,2758.86,1],["2016-12-28",2758.86,2758.86,2758.86,2758.86,0],["2016-12-29",2758.86,2758.86,2758.86,2758.86,0],["2016-12-30",2758.86,2758.86,2758.86,2758.86,5],["2017-01-03",2758.86,2758.86,2758.86,2758.86,0],["2017-01-04",2758.86,2758.86,2758.86,2758.86,0],["2017-01-05",2758.86,2758.86,2758.86,2758.86,0],["2017-01-06",2758.86,2758.86,2758.86,2758.86,0],["2017-01-09",2758.86,2758.86,2758.86,2758.86,0],["2017-01-10",2758.86,2758.86,2758.86,2758.86,0],["2017-01-11",2758.86,2758.86,2758.86,2758.86,0],["2017-01-12",2758.86,2758.86,2758.86,2758.86,0],["2017-01-13",2758.86,2758.86,2758.86,2758.86,0],["2017-01-16",2758.86,2758.86,2758.86,2758.86,0],["2017-01-17",2758.86,2758.86,2758.86,2758.86,0],["2017-01-18",2758.86,2758.86,2758.86,2758.86,0],["2017-01-19",2758.86,2758.86,2758.86,2758.86,0],["2017-01-20",2758.86,2758.86,2758.86,2758.86,0],["2017-01-23",2758.86,2758.86,2758.86,2758.86,0],["2017-01-24",2758.86,2758.86,2758.86,2758.86,0],["2017-01-25",2758.86,2758.86,2758.86,2758.86,0],["2017-02-02",2758.86,2758.86,2758.86,2758.86,0],["2017-02-03",2758.86,2758.86,2758.86,2758.86,0],["2017-02-06",2797.71,2797.71,2797.71,2797.71,100],["2017-02-07",2797.71,2797.71,2797.71,2797.71,10],["2017-02-08",2564.57,2797.71,2564.57,2758.86,19120],["2017-02-09",2758.86,2758.86,2758.86,2758.86,5],["2017-02-10",2758.86,2758.86,2758.86,2758.86,0],["2017-02-13",2758.86,2758.86,2758.86,2758.86,0],["2017-02-14",2758.86,2758.86,2758.86,2758.86,0],["2017-02-15",2681.14,2758.86,2681.14,2681.14,174],["2017-02-16",2681.14,2681.14,2681.14,2681.14,0],["2017-02-17",2681.14,2681.14,2681.14,2681.14,0],["2017-02-20",2681.14,2681.14,2681.14,2681.14,0],["2017-02-21",2448.0,2448.0,2448.0,2448.0,100],["2017-02-22",2214.86,2331.43,2214.86,2331.43,1200],["2017-02-23",2331.43,2331.43,2331.43,2331.43,0],["2017-02-24",2331.43,2331.43,2331.43,2331.43,0],["2017-02-27",2331.43,2331.43,2331.43,2331.43,0],["2017-02-28",2331.43,2331.43,2331.43,2331.43,0],["2017-03-01",2137.14,2486.86,2098.29,2486.86,3300],["2017-03-02",2486.86,2486.86,2486.86,2486.86,0],["2017-03-03",2486.86,2486.86,2486.86,2486.86,0],["2017-03-06",2486.86,2486.86,2486.86,2486.86,0],["2017-03-07",2486.86,2486.86,2486.86,2486.86,0],["2017-03-08",2253.71,2603.43,2253.71,2603.43,1531],["2017-03-09",2409.14,2409.14,2409.14,2409.14,1000],["2017-03-10",2409.14,2409.14,2409.14,2409.14,0],["2017-03-13",2331.43,2331.43,2331.43,2331.43,400],["2017-03-14",2331.43,2331.43,2331.43,2331.43,0],["2017-03-15",2253.71,2253.71,2253.71,2253.71,300],["2017-03-16",2292.57,2292.57,2292.57,2292.57,4300],["2017-03-17",2292.57,2292.57,2292.57,2292.57,0],["2017-03-20",2292.57,2292.57,2292.57,2292.57,0],["2017-03-21",2214.86,2253.71,2176.0,2214.86,1400],["2017-03-22",2331.43,2331.43,2292.57,2292.57,3300],["2017-03-23",2292.57,2331.43,2292.57,2331.43,1610],["2017-03-24",2370.29,2409.14,2370.29,2409.14,2000],["2017-03-27",2331.43,2331.43,2292.57,2331.43,3000],["2017-03-28",2370.29,2370.29,2370.29,2370.29,2200],["2017-03-29",2331.43,2331.43,2331.43,2331.43,500],["2017-03-30",2331.43,2331.43,2331.43,2331.43,0],["2017-03-31",2331.43,2331.43,2331.43,2331.43,852],["2017-04-03",2331.43,2331.43,2331.43,2331.43,0],["2017-04-04",2331.43,2331.43,2331.43,2331.43,0],["2017-04-05",2292.57,2292.57,2292.57,2292.57,100],["2017-04-07",2331.43,2331.43,2331.43,2331.43,3000],["2017-04-10",2331.43,2331.43,2331.43,2331.43,0],["2017-04-11",2253.71,2253.71,2253.71,2253.71,100],["2017-04-12",2253.71,2253.71,2253.71,2253.71,56],["2017-04-13",2253.71,2253.71,2253.71,2253.71,0],["2017-04-14",2253.71,2253.71,2253.71,2253.71,0],["2017-04-17",2137.14,2137.14,2137.14,2137.14,100],["2017-04-18",2137.14,2331.43,2137.14,2331.43,200],["2017-04-19",2331.43,2331.43,2331.43,2331.43,0],["2017-04-20",2370.29,2370.29,2370.29,2370.29,100],["2017-04-21",2370.29,2370.29,2370.29,2370.29,200],["2017-04-24",2370.29,2370.29,2370.29,2370.29,200],["2017-04-25",2370.29,2370.29,2370.29,2370.29,0],["2017-04-26",2370.29,2370.29,2370.29,2370.29,0],["2017-04-27",2370.29,2370.29,2370.29,2370.29,0],["2017-04-28",2370.29,2370.29,2370.29,2370.29,0],["2017-05-03",2370.29,2370.29,2370.29,2370.29,0],["2017-05-04",2370.29,2370.29,2370.29,2370.29,0],["2017-05-05",2292.57,2292.57,2292.57,2292.57,100],["2017-05-08",2292.57,2292.57,2292.57,2292.57,80],["2017-05-09",2292.57,2292.57,2292.57,2292.57,5],["2017-05-10",2137.14,2137.14,2137.14,2137.14,183],["2017-05-11",2137.14,2137.14,2137.14,2137.14,0],["2017-05-12",2331.43,2331.43,2331.43,2331.43,300],["2017-05-15",2176.0,2214.86,2176.0,2214.86,200],["2017-05-16",2176.0,2331.43,2176.0,2331.43,1022],["2017-05-17",2331.43,2331.43,2331.43,2331.43,2000],["2017-05-18",2137.14,2137.14,2137.14,2137.14,500],["2017-05-19",2331.43,2331.43,2214.86,2214.86,800],["2017-05-22",2214.86,2214.86,2214.86,2214.86,4],["2017-05-23",2214.86,2370.29,2214.86,2370.29,1110],["2017-05-24",2370.29,2370.29,2370.29,2370.29,0],["2017-05-25",2331.43,2331.43,2292.57,2292.57,700],["2017-05-26",2292.57,2292.57,2292.57,2292.57,2000],["2017-05-29",2292.57,2292.57,2292.57,2292.57,0],["2017-05-30",2370.29,2486.86,2370.29,2486.86,5800],["2017-05-31",2720.0,2720.0,2720.0,2720.0,300],["2017-06-01",2720.0,2720.0,2720.0,2720.0,0],["2017-06-02",2525.71,2525.71,2525.71,2525.71,400],["2017-06-05",2331.43,2331.43,2292.57,2331.43,4200],["2017-06-06",2564.57,2564.57,2564.57,2564.57,1230],["2017-06-07",2797.71,2797.71,2797.71,2797.71,8900],["2017-06-08",2914.29,2953.14,2914.29,2953.14,800],["2017-06-09",3030.86,3069.71,3030.86,3069.71,500],["2017-06-12",3069.71,3069.71,3069.71,3069.71,300],["2017-06-13",2914.29,3186.29,2914.29,3186.29,400],["2017-06-14",3186.29,3186.29,3186.29,3186.29,0],["2017-06-15",3186.29,3186.29,3186.29,3186.29,0],["2017-06-16",3186.29,3186.29,3186.29,3186.29,0],["2017-06-19",3186.29,3186.29,3186.29,3186.29,0],["2017-06-20",3108.57,3108.57,2875.43,2875.43,600],["2017-06-21",2681.14,2681.14,2603.43,2603.43,2280],["2017-06-22",2603.43,2603.43,2603.43,2603.43,0],["2017-06-23",2525.71,2564.57,2525.71,2564.57,1040],["2017-06-26",2564.57,2564.57,2564.57,2564.57,0],["2017-06-27",2331.43,2331.43,2331.43,2331.43,35700],["2017-06-28",2331.43,2331.43,2331.43,2331.43,0],["2017-06-29",2176.0,2176.0,2176.0,2176.0,100],["2017-06-30",2370.29,2370.29,2370.29,2370.29,720],["2017-07-03",2409.14,2525.71,2409.14,2525.71,20800],["2017-07-04",2448.0,2448.0,2448.0,2448.0,532],["2017-07-05",2448.0,2448.0,2448.0,2448.0,0],["2017-07-06",2486.86,2564.57,2448.0,2564.57,1100],["2017-07-07",2642.29,2642.29,2642.29,2642.29,327],["2017-07-10",2681.14,2681.14,2681.14,2681.14,100],["2017-07-11",2525.71,2642.29,2486.86,2642.29,852],["2017-07-12",2681.14,2681.14,2642.29,2642.29,1300],["2017-07-13",2720.0,2720.0,2720.0,2720.0,170],["2017-07-14",2720.0,2720.0,2720.0,2720.0,44],["2017-07-17",2720.0,2720.0,2720.0,2720.0,0],["2017-07-18",2681.14,2720.0,2681.14,2720.0,1400],["2017-07-19",2720.0,2720.0,2486.86,2642.29,5600],["2017-07-20",2642.29,2642.29,2642.29,2642.29,0],["2017-07-21",2642.29,2642.29,2642.29,2642.29,0],["2017-07-24",2642.29,2642.29,2642.29,2642.29,0],["2017-07-25",2642.29,2642.29,2642.29,2642.29,0],["2017-07-26",2642.29,2642.29,2642.29,2642.29,0],["2017-07-27",2409.14,2409.14,2409.14,2409.14,166],["2017-07-28",2409.14,2409.14,2409.14,2409.14,0],["2017-07-31",2409.14,2409.14,2409.14,2409.14,0],["2017-08-01",2409.14,2409.14,2409.14,2409.14,94],["2017-08-02",2409.14,2409.14,2409.14,2409.14,0],["2017-08-03",2409.14,2409.14,2409.14,2409.14,0],["2017-08-04",2409.14,2409.14,2409.14,2409.14,2500],["2017-08-07",2409.14,2409.14,2409.14,2409.14,0],["2017-08-08",2331.43,2525.71,2331.43,2525.71,366],["2017-08-09",2331.43,2331.43,2331.43,2331.43,294],["2017-08-10",2331.43,2331.43,2331.43,2331.43,0],["2017-08-11",2486.86,2564.57,2486.86,2564.57,700],["2017-08-14",2564.57,2564.57,2564.57,2564.57,0],["2017-08-15",2642.29,2642.29,2642.29,2642.29,306],["2017-08-16",2642.29,2642.29,2642.29,2642.29,0],["2017-08-17",2642.29,2642.29,2642.29,2642.29,0],["2017-08-18",2642.29,2642.29,2642.29,2642.29,0],["2017-08-21",2409.14,2409.14,2409.14,2409.14,100],["2017-08-22",2409.14,2409.14,2409.14,2409.14,0],["2017-08-23",2409.14,2409.14,2409.14,2409.14,0],["2017-08-24",2409.14,2409.14,2409.14,2409.14,0],["2017-08-25",2409.14,2409.14,2409.14,2409.14,0],["2017-08-28",2409.14,2409.14,2409.14,2409.14,0],["2017-08-29",2176.0,2176.0,2176.0,2176.0,200],["2017-08-30",2098.29,2098.29,2098.29,2098.29,100],["2017-08-31",2098.29,2098.29,2098.29,2098.29,0],["2017-09-01",2292.57,2292.57,2292.57,2292.57,200],["2017-09-05",2292.57,2486.86,2253.71,2486.86,1410],["2017-09-06",2486.86,2486.86,2486.86,2486.86,0],["2017-09-07",2486.86,2486.86,2486.86,2486.86,0],["2017-09-08",2486.86,2486.86,2486.86,2486.86,0],["2017-09-11",2409.14,2409.14,2331.43,2331.43,800],["2017-09-12",2331.43,2564.57,2253.71,2564.57,1300],["2017-09-13",2758.86,2758.86,2758.86,2758.86,200],["2017-09-14",2758.86,2758.86,2758.86,2758.86,0],["2017-09-15",2758.86,2758.86,2758.86,2758.86,0],["2017-09-18",2642.29,2642.29,2642.29,2642.29,700],["2017-09-19",2681.14,2758.86,2681.14,2758.86,600],["2017-09-20",2564.57,2720.0,2486.86,2720.0,7010],["2017-09-21",2914.29,2953.14,2914.29,2953.14,500],["2017-09-22",2953.14,2953.14,2953.14,2953.14,0],["2017-09-25",2953.14,2953.14,2953.14,2953.14,0],["2017-09-26",2953.14,2953.14,2953.14,2953.14,0],["2017-09-27",2914.29,3186.29,2914.29,3186.29,1500],["2017-09-28",3186.29,3186.29,3186.29,3186.29,0],["2017-09-29",3186.29,3186.29,3186.29,3186.29,0],["2017-10-02",3186.29,3186.29,3186.29,3186.29,0],["2017-10-03",3186.29,3186.29,3186.29,3186.29,0],["2017-10-04",3186.29,3186.29,3186.29,3186.29,0],["2017-10-05",3186.29,3186.29,3186.29,3186.29,0],["2017-10-06",3186.29,3186.29,3186.29,3186.29,0],["2017-10-09",3186.29,3186.29,3186.29,3186.29,0],["2017-10-10",3186.29,3186.29,3186.29,3186.29,0],["2017-10-11",3186.29,3186.29,3186.29,3186.29,0],["2017-10-12",3186.29,3186.29,3186.29,3186.29,0],["2017-10-13",3186.29,3186.29,3186.29,3186.29,0],["2017-10-16",3186.29,3186.29,3186.29,3186.29,0],["2017-10-17",3186.29,3186.29,3186.29,3186.29,0],["2017-10-18",3186.29,3186.29,3186.29,3186.29,0],["2017-10-19",3186.29,3186.29,3186.29,3186.29,0],["2017-10-20",3186.29,3186.29,3186.29,3186.29,0],["2017-10-23",3186.29,3186.29,3186.29,3186.29,0],["2017-10-24",2875.43,2875.43,2875.43,2875.43,5500],["2017-10-25",2875.43,2875.43,2875.43,2875.43,0],["2017-10-26",2875.43,2875.43,2875.43,2875.43,0],["2017-10-27",2875.43,2875.43,2875.43,2875.43,0],["2017-10-30",2875.43,2875.43,2875.43,2875.43,0],["2017-10-31",2875.43,2875.43,2875.43,2875.43,0],["2017-11-01",2875.43,2875.43,2875.43,2875.43,0],["2017-11-02",2875.43,2875.43,2875.43,2875.43,0],["2017-11-03",2875.43,2875.43,2875.43,2875.43,0],["2017-11-06",2875.43,2875.43,2875.43,2875.43,0],["2017-11-07",2875.43,2875.43,2875.43,2875.43,0],["2017-11-08",2875.43,2875.43,2875.43,2875.43,0],["2017-11-09",2875.43,2875.43,2875.43,2875.43,0],["2017-11-10",2875.43,2875.43,2875.43,2875.43,0],["2017-11-13",2875.43,2875.43,2875.43,2875.43,0],["2017-11-14",2875.43,2875.43,2875.43,2875.43,0],["2017-11-15",2875.43,2875.43,2875.43,2875.43,0],["2017-11-16",2875.43,2875.43,2875.43,2875.43,66],["2017-11-17",2875.43,2875.43,2875.43,2875.43,0],["2017-11-20",2875.43,2875.43,2875.43,2875.43,0],["2017-11-21",2875.43,2875.43,2875.43,2875.43,0],["2017-11-22",2875.43,2875.43,2875.43,2875.43,0],["2017-11-23",2603.43,3069.71,2603.43,3030.86,6206],["2017-11-24",3030.86,3030.86,3030.86,3030.86,0],["2017-11-27",3030.86,3030.86,3030.86,3030.86,0],["2017-11-28",3030.86,3030.86,3030.86,3030.86,0],["2017-11-29",3030.86,3030.86,3030.86,3030.86,0],["2017-11-30",2758.86,2758.86,2758.86,2758.86,4000],["2017-12-01",2758.86,2758.86,2758.86,2758.86,0],["2017-12-04",2642.29,2642.29,2486.86,2486.86,10200],["2017-12-05",2486.86,2486.86,2486.86,2486.86,15],["2017-12-06",2486.86,2486.86,2486.86,2486.86,0],["2017-12-07",2253.71,2681.14,2253.71,2681.14,4700],["2017-12-08",2836.57,2875.43,2836.57,2875.43,862],["2017-12-11",2875.43,2875.43,2875.43,2875.43,0],["2017-12-12",3030.86,3030.86,2992.0,2992.0,1000],["2017-12-13",2992.0,2992.0,2992.0,2992.0,0],["2017-12-14",2992.0,2992.0,2992.0,2992.0,0],["2017-12-15",2953.14,3264.0,2836.57,3264.0,400],["2017-12-18",3264.0,3264.0,3264.0,3264.0,0],["2017-12-19",3264.0,3264.0,3264.0,3264.0,0],["2017-12-20",3264.0,3264.0,3264.0,3264.0,0],["2017-12-21",3264.0,3264.0,3264.0,3264.0,0],["2017-12-22",3264.0,3264.0,3264.0,3264.0,0],["2017-12-25",3225.14,3574.86,3225.14,3574.86,720],["2017-12-26",3225.14,3225.14,3225.14,3225.14,100],["2017-12-27",3225.14,3225.14,3225.14,3225.14,0],["2017-12-28",3225.14,3225.14,3225.14,3225.14,0],["2017-12-29",3225.14,3225.14,3225.14,3225.14,0],["2018-01-02",3225.14,3225.14,3225.14,3225.14,0],["2018-01-03",3225.14,3225.14,3225.14,3225.14,0],["2018-01-04",3225.14,3225.14,3225.14,3225.14,0],["2018-01-05",3225.14,3225.14,3225.14,3225.14,0],["2018-01-08",3225.14,3225.14,3225.14,3225.14,0],["2018-01-09",3225.14,3225.14,3225.14,3225.14,10],["2018-01-10",3225.14,3225.14,3225.14,3225.14,0],["2018-01-11",3225.14,3225.14,3225.14,3225.14,0],["2018-01-12",3225.14,3225.14,3225.14,3225.14,20],["2018-01-15",3225.14,3225.14,3225.14,3225.14,0],["2018-01-16",3225.14,3225.14,3225.14,3225.14,0],["2018-01-17",3225.14,3225.14,3225.14,3225.14,0],["2018-01-18",3419.43,3497.14,3419.43,3497.14,600],["2018-01-19",3536.0,3536.0,3536.0,3536.0,111],["2018-01-22",3536.0,3536.0,3536.0,3536.0,0],["2018-01-23",3536.0,3536.0,3536.0,3536.0,0],["2018-01-24",3536.0,3536.0,3536.0,3536.0,141],["2018-01-25",3536.0,3536.0,3536.0,3536.0,0],["2018-01-26",3536.0,3536.0,3536.0,3536.0,0],["2018-01-29",3536.0,3536.0,3536.0,3536.0,0],["2018-01-30",3536.0,3536.0,3536.0,3536.0,0],["2018-01-31",3536.0,3536.0,3536.0,3536.0,0],["2018-02-01",3536.0,3536.0,3536.0,3536.0,0],["2018-02-02",3536.0,3536.0,3536.0,3536.0,0],["2018-02-05",3536.0,3536.0,3536.0,3536.0,0],["2018-02-06",3536.0,3536.0,3536.0,3536.0,0],["2018-02-07",3536.0,3536.0,3536.0,3536.0,0],["2018-02-08",3536.0,3536.0,3536.0,3536.0,0],["2018-02-09",3536.0,3536.0,3536.0,3536.0,0],["2018-02-12",3536.0,3536.0,3536.0,3536.0,0],["2018-02-13",3536.0,3536.0,3536.0,3536.0,0],["2018-02-21",3536.0,3536.0,3536.0,3536.0,0],["2018-02-22",3536.0,3536.0,3536.0,3536.0,0],["2018-02-23",3536.0,3536.0,3536.0,3536.0,0],["2018-02-26",3536.0,3536.0,3536.0,3536.0,0],["2018-02-27",3536.0,3536.0,3536.0,3536.0,0],["2018-02-28",3536.0,3536.0,3536.0,3536.0,0],["2018-03-01",3536.0,3536.0,3536.0,3536.0,0],["2018-03-02",3536.0,3536.0,3536.0,3536.0,0],["2018-03-05",3536.0,3536.0,3536.0,3536.0,0],["2018-03-06",3536.0,3536.0,3536.0,3536.0,0],["2018-03-07",3536.0,3536.0,3536.0,3536.0,0],["2018-03-08",3536.0,3536.0,3536.0,3536.0,0],["2018-03-09",3536.0,3536.0,3536.0,3536.0,0],["2018-03-12",3536.0,3536.0,3536.0,3536.0,0],["2018-03-13",3536.0,3536.0,3536.0,3536.0,0],["2018-03-14",3536.0,3536.0,3536.0,3536.0,0],["2018-03-15",3536.0,3536.0,3536.0,3536.0,0],["2018-03-16",3536.0,3536.0,3536.0,3536.0,0],["2018-03-19",3536.0,3536.0,3536.0,3536.0,0],["2018-03-20",3536.0,3536.0,3536.0,3536.0,0],["2018-03-21",3186.29,3691.43,3186.29,3186.29,20200],["2018-03-22",3302.86,3419.43,3302.86,3419.43,400],["2018-03-23",3419.43,3419.43,3419.43,3419.43,0],["2018-03-26",3419.43,3419.43,3419.43,3419.43,0],["2018-03-27",3419.43,3419.43,3419.43,3419.43,0],["2018-03-28",3419.43,3419.43,3419.43,3419.43,0],["2018-03-29",3419.43,3419.43,3419.43,3419.43,0],["2018-03-30",3419.43,3419.43,3419.43,3419.43,0],["2018-04-02",3419.43,3419.43,3419.43,3419.43,0],["2018-04-03",3419.43,3419.43,3419.43,3419.43,0],["2018-04-04",3419.43,3419.43,3419.43,3419.43,0],["2018-04-05",3419.43,3419.43,3419.43,3419.43,0],["2018-04-06",3419.43,3419.43,3419.43,3419.43,0],["2018-04-09",3419.43,3419.43,3419.43,3419.43,0],["2018-04-10",3419.43,3419.43,3419.43,3419.43,0],["2018-04-11",3419.43,3419.43,3419.43,3419.43,0],["2018-04-12",3419.43,3419.43,3419.43,3419.43,0],["2018-04-13",3419.43,3419.43,3419.43,3419.43,0],["2018-04-16",3419.43,3419.43,3419.43,3419.43,0],["2018-04-17",3419.43,3419.43,3419.43,3419.43,0],["2018-04-18",3419.43,3419.43,3419.43,3419.43,0],["2018-04-19",3419.43,3419.43,3419.43,3419.43,0],["2018-04-20",3419.43,3419.43,3419.43,3419.43,0],["2018-04-23",3419.43,3419.43,3419.43,3419.43,0],["2018-04-24",3419.43,3419.43,3419.43,3419.43,0],["2018-04-26",3419.43,3419.43,3419.43,3419.43,0],["2018-04-27",3419.43,3419.43,3419.43,3419.43,0],["2018-05-02",3419.43,3419.43,3419.43,3419.43,0],["2018-05-03",3419.43,3419.43,3419.43,3419.43,0],["2018-05-04",3419.43,3419.43,3419.43,3419.43,0],["2018-05-07",3419.43,3419.43,3419.43,3419.43,0],["2018-05-08",3419.43,3419.43,3419.43,3419.43,0],["2018-05-09",3419.43,3419.43,3419.43,3419.43,0],["2018-05-10",3419.43,3419.43,3419.43,3419.43,0],["2018-05-11",3419.43,3419.43,3419.43,3419.43,0],["2018-05-14",3419.43,3419.43,3419.43,3419.43,0],["2018-05-15",3108.57,3108.57,3108.57,3108.57,900],["2018-05-16",3108.57,3108.57,3108.57,3108.57,0],["2018-05-17",3108.57,3108.57,3030.86,3030.86,1000],["2018-05-18",3030.86,3030.86,3030.86,3030.86,0],["2018-05-21",3030.86,3030.86,3030.86,3030.86,0],["2018-05-22",3030.86,3030.86,3030.86,3030.86,0],["2018-05-23",3030.86,3030.86,3030.86,3030.86,0],["2018-05-24",3030.86,3030.86,3030.86,3030.86,0],["2018-05-25",3030.86,3030.86,3030.86,3030.86,0],["2018-05-28",3030.86,3030.86,3030.86,3030.86,0],["2018-05-29",3030.86,3030.86,3030.86,3030.86,0],["2018-05-30",3030.86,3030.86,3030.86,3030.86,0],["2018-05-31",3030.86,3030.86,3030.86,3030.86,0],["2018-06-01",3030.86,3030.86,3030.86,3030.86,0],["2018-06-04",3030.86,3030.86,3030.86,3030.86,0],["2018-06-05",3030.86,3030.86,3030.86,3030.86,0],["2018-06-06",3030.86,3030.86,3030.86,3030.86,0],["2018-06-07",3030.86,3030.86,3030.86,3030.86,0],["2018-06-08",3030.86,3030.86,3030.86,3030.86,0],["2018-06-11",3030.86,3030.86,3030.86,3030.86,0],["2018-06-12",3030.86,3030.86,3030.86,3030.86,0],["2018-06-13",3030.86,3030.86,3030.86,3030.86,0],["2018-06-14",3030.86,3030.86,3030.86,3030.86,0],["2018-06-15",3030.86,3030.86,3030.86,3030.86,0],["2018-06-18",3030.86,3030.86,3030.86,3030.86,0],["2018-06-19",3030.86,3030.86,3030.86,3030.86,0],["2018-06-20",3030.86,3030.86,3030.86,3030.86,0],["2018-06-21",3030.86,3030.86,3030.86,3030.86,0],["2018-06-22",3030.86,3030.86,3030.86,3030.86,0],["2018-06-25",3030.86,3030.86,3030.86,3030.86,0],["2018-06-26",3030.86,3030.86,3030.86,3030.86,0],["2018-06-27",3030.86,3030.86,3030.86,3030.86,0],["2018-06-28",3030.86,3030.86,3030.86,3030.86,0],["2018-06-29",3030.86,3030.86,3030.86,3030.86,0],["2018-07-02",3030.86,3030.86,3030.86,3030.86,0],["2018-07-03",3030.86,3030.86,3030.86,3030.86,0],["2018-07-04",3030.86,3030.86,3030.86,3030.86,0],["2018-07-05",3030.86,3030.86,3030.86,3030.86,0],["2018-07-06",3030.86,3030.86,3030.86,3030.86,0],["2018-07-09",3030.86,3030.86,3030.86,3030.86,0],["2018-07-10",3030.86,3030.86,3030.86,3030.86,0],["2018-07-11",3030.86,3030.86,3030.86,3030.86,0],["2018-07-12",3030.86,3030.86,3030.86,3030.86,0],["2018-07-13",3302.86,3302.86,3302.86,3302.86,100],["2018-07-16",3302.86,3302.86,3302.86,3302.86,0],["2018-07-17",3302.86,3302.86,3302.86,3302.86,0],["2018-07-18",3302.86,3302.86,3302.86,3302.86,0],["2018-07-19",3302.86,3302.86,3302.86,3302.86,0],["2018-07-20",3302.86,3302.86,3302.86,3302.86,0],["2018-07-23",3302.86,3302.86,3302.86,3302.86,0],["2018-07-24",3302.86,3302.86,3302.86,3302.86,0],["2018-07-25",3302.86,3302.86,3302.86,3302.86,0],["2018-07-26",3302.86,3302.86,3302.86,3302.86,0],["2018-07-27",3302.86,3302.86,3302.86,3302.86,0],["2018-07-30",3302.86,3302.86,3302.86,3302.86,0],["2018-07-31",3302.86,3302.86,3302.86,3302.86,0],["2018-08-01",3302.86,3302.86,3302.86,3302.86,0],["2018-08-02",3302.86,3302.86,3302.86,3302.86,0],["2018-08-03",3302.86,3302.86,3302.86,3302.86,0],["2018-08-06",3302.86,3302.86,3302.86,3302.86,0],["2018-08-07",3302.86,3302.86,3302.86,3302.86,0],["2018-08-08",3302.86,3302.86,3302.86,3302.86,0],["2018-08-09",3302.86,3302.86,3302.86,3302.86,0],["2018-08-10",3302.86,3302.86,3302.86,3302.86,0],["2018-08-13",3302.86,3302.86,3302.86,3302.86,0],["2018-08-14",3302.86,3302.86,3302.86,3302.86,0],["2018-08-15",3302.86,3302.86,3302.86,3302.86,0],["2018-08-16",3302.86,3302.86,3302.86,3302.86,0],["2018-08-17",3302.86,3302.86,3302.86,3302.86,0],["2018-08-20",3302.86,3302.86,3302.86,3302.86,0],["2018-08-21",3302.86,3302.86,3302.86,3302.86,0],["2018-08-22",3302.86,3302.86,3302.86,3302.86,0],["2018-08-23",2992.0,2992.0,2992.0,2992.0,100],["2018-08-24",2720.0,2720.0,2720.0,2720.0,2000],["2018-08-27",2720.0,2720.0,2720.0,2720.0,0],["2018-08-28",2448.0,2448.0,2448.0,2448.0,6900],["2018-08-29",2448.0,2448.0,2448.0,2448.0,4900],["2018-08-30",2253.71,2253.71,2214.86,2214.86,21600],["2018-08-31",2214.86,2331.43,2214.86,2331.43,3700],["2018-09-04",2331.43,2331.43,2331.43,2331.43,0],["2018-09-05",2409.14,2525.71,2409.14,2525.71,1600],["2018-09-06",2525.71,2603.43,2525.71,2603.43,500],["2018-09-07",2720.0,2720.0,2720.0,2720.0,400],["2018-09-10",2448.0,2448.0,2448.0,2448.0,100],["2018-09-11",2525.71,2603.43,2525.71,2603.43,500],["2018-09-12",2797.71,2797.71,2797.71,2797.71,400],["2018-09-13",3069.71,3069.71,3069.71,3069.71,200],["2018-09-14",3341.71,3341.71,3341.71,3341.71,200],["2018-09-17",3341.71,3341.71,3341.71,3341.71,0],["2018-09-18",3419.43,3613.71,3419.43,3613.71,900],["2018-09-19",3264.0,3264.0,3264.0,3264.0,200],["2018-09-20",3264.0,3264.0,3264.0,3264.0,0],["2018-09-21",3536.0,3536.0,3536.0,3536.0,100],["2018-09-24",3536.0,3536.0,3536.0,3536.0,0],["2018-09-25",3536.0,3536.0,3536.0,3536.0,0],["2018-09-26",3536.0,3536.0,3536.0,3536.0,0],["2018-09-27",3536.0,3536.0,3536.0,3536.0,0],["2018-09-28",3536.0,3536.0,3536.0,3536.0,0],["2018-10-01",3536.0,3536.0,3536.0,3536.0,0],["2018-10-02",3536.0,3536.0,3536.0,3536.0,0],["2018-10-03",3536.0,3536.0,3536.0,3536.0,0],["2018-10-04",3536.0,3536.0,3536.0,3536.0,0],["2018-10-05",3536.0,3536.0,3536.0,3536.0,0],["2018-10-08",3536.0,3536.0,3536.0,3536.0,0],["2018-10-09",3536.0,3536.0,3536.0,3536.0,0],["2018-10-10",3536.0,3536.0,3536.0,3536.0,0],["2018-10-11",3536.0,3536.0,3536.0,3536.0,0],["2018-10-12",3536.0,3536.0,3536.0,3536.0,0],["2018-10-15",3536.0,3536.0,3536.0,3536.0,0],["2018-10-16",3536.0,3536.0,3536.0,3536.0,0],["2018-10-17",3536.0,3536.0,3536.0,3536.0,0],["2018-10-18",3536.0,3536.0,3536.0,3536.0,0],["2018-10-19",3536.0,3536.0,3536.0,3536.0,0],["2018-10-22",3536.0,3536.0,3536.0,3536.0,0],["2018-10-23",3536.0,3536.0,3536.0,3536.0,0],["2018-10-24",3536.0,3536.0,3536.0,3536.0,0],["2018-10-25",3536.0,3536.0,3536.0,3536.0,0],["2018-10-26",3536.0,3536.0,3536.0,3536.0,0],["2018-10-29",3536.0,3536.0,3536.0,3536.0,0],["2018-10-30",3536.0,3536.0,3536.0,3536.0,0],["2018-10-31",3536.0,3536.0,3536.0,3536.0,0],["2018-11-01",3536.0,3536.0,3536.0,3536.0,0],["2018-11-02",3536.0,3536.0,3536.0,3536.0,0],["2018-11-05",3536.0,3536.0,3536.0,3536.0,0],["2018-11-06",3536.0,3536.0,3536.0,3536.0,0],["2018-11-07",3536.0,3536.0,3536.0,3536.0,0],["2018-11-08",3536.0,3536.0,3536.0,3536.0,0],["2018-11-09",3536.0,3536.0,3536.0,3536.0,0],["2018-11-12",3536.0,3536.0,3536.0,3536.0,0],["2018-11-13",3536.0,3536.0,3536.0,3536.0,0],["2018-11-14",3536.0,3536.0,3536.0,3536.0,0],["2018-11-15",3536.0,3536.0,3536.0,3536.0,0],["2018-11-16",3536.0,3536.0,3536.0,3536.0,0],["2018-11-19",3536.0,3536.0,3536.0,3536.0,0],["2018-11-20",3536.0,3536.0,3536.0,3536.0,0],["2018-11-21",3536.0,3536.0,3536.0,3536.0,0],["2018-11-22",3536.0,3536.0,3536.0,3536.0,0],["2018-11-23",3536.0,3536.0,3536.0,3536.0,0],["2018-11-26",3536.0,3536.0,3536.0,3536.0,0],["2018-11-27",3536.0,3536.0,3536.0,3536.0,0],["2018-11-28",3536.0,3536.0,3536.0,3536.0,0],["2018-11-29",3536.0,3536.0,3536.0,3536.0,0],["2018-11-30",3536.0,3536.0,3536.0,3536.0,0],["2018-12-03",3536.0,3536.0,3536.0,3536.0,0],["2018-12-04",3536.0,3536.0,3536.0,3536.0,0],["2018-12-05",3536.0,3536.0,3536.0,3536.0,0],["2018-12-06",3536.0,3536.0,3536.0,3536.0,0],["2018-12-07",3536.0,3536.0,3536.0,3536.0,0],["2018-12-10",3536.0,3536.0,3536.0,3536.0,0],["2018-12-11",3536.0,3536.0,3536.0,3536.0,0],["2018-12-12",3536.0,3536.0,3536.0,3536.0,0],["2018-12-13",3536.0,3536.0,3536.0,3536.0,0],["2018-12-14",3536.0,3536.0,3536.0,3536.0,0],["2018-12-17",3536.0,3536.0,3536.0,3536.0,0],["2018-12-18",3536.0,3536.0,3536.0,3536.0,0],["2018-12-19",3536.0,3536.0,3536.0,3536.0,0],["2018-12-20",3536.0,3536.0,3536.0,3536.0,200],["2018-12-21",3536.0,3536.0,3536.0,3536.0,0],["2018-12-24",3536.0,3536.0,3536.0,3536.0,0],["2018-12-25",3536.0,3536.0,3536.0,3536.0,0],["2018-12-26",3536.0,3536.0,3536.0,3536.0,0],["2018-12-27",3536.0,3536.0,3536.0,3536.0,0],["2018-12-28",3536.0,3536.0,3536.0,3536.0,0],["2019-01-02",3536.0,3536.0,3536.0,3536.0,0],["2019-01-03",3536.0,3536.0,3536.0,3536.0,0],["2019-01-04",3536.0,3536.0,3536.0,3536.0,0],["2019-01-07",3536.0,3536.0,3536.0,3536.0,0],["2019-01-08",3536.0,3536.0,3536.0,3536.0,0],["2019-01-09",3536.0,3536.0,3536.0,3536.0,0],["2019-01-10",3536.0,3536.0,3536.0,3536.0,0],["2019-01-11",3536.0,3536.0,3536.0,3536.0,0],["2019-01-14",3536.0,3536.0,3536.0,3536.0,0],["2019-01-15",3536.0,3536.0,3536.0,3536.0,0],["2019-01-16",3536.0,3536.0,3536.0,3536.0,0],["2019-01-17",3536.0,3536.0,3536.0,3536.0,0],["2019-01-18",3536.0,3536.0,3536.0,3536.0,0],["2019-01-21",3536.0,3536.0,3536.0,3536.0,0],["2019-01-22",3536.0,3536.0,3536.0,3536.0,0],["2019-01-23",3536.0,3536.0,3536.0,3536.0,0],["2019-01-24",3536.0,3536.0,3536.0,3536.0,0],["2019-01-25",3536.0,3536.0,3536.0,3536.0,0],["2019-01-28",3536.0,3536.0,3536.0,3536.0,0],["2019-01-29",3536.0,3536.0,3536.0,3536.0,0],["2019-01-30",3536.0,3536.0,3536.0,3536.0,0],["2019-01-31",3536.0,3536.0,3536.0,3536.0,0],["2019-02-01",3536.0,3536.0,3536.0,3536.0,0],["2019-02-11",3536.0,3536.0,3536.0,3536.0,0],["2019-02-12",3536.0,3536.0,3536.0,3536.0,0],["2019-02-13",3536.0,3536.0,3536.0,3536.0,0],["2019-02-14",3536.0,3536.0,3536.0,3536.0,0],["2019-02-15",3536.0,3536.0,3536.0,3536.0,0],["2019-02-18",3536.0,3536.0,3536.0,3536.0,0],["2019-02-19",3536.0,3536.0,3536.0,3536.0,0],["2019-02-20",3536.0,3536.0,3536.0,3536.0,0],["2019-02-21",3536.0,3536.0,3536.0,3536.0,0],["2019-02-22",3536.0,3536.0,3536.0,3536.0,0],["2019-02-25",3536.0,3536.0,3536.0,3536.0,0],["2019-02-26",3536.0,3536.0,3536.0,3536.0,0],["2019-02-27",3536.0,3536.0,3536.0,3536.0,0],["2019-02-28",3536.0,3536.0,3536.0,3536.0,0],["2019-03-01",3536.0,3536.0,3536.0,3536.0,0],["2019-03-04",3536.0,3536.0,3536.0,3536.0,0],["2019-03-05",3536.0,3536.0,3536.0,3536.0,0],["2019-03-06",3536.0,3536.0,3536.0,3536.0,0],["2019-03-07",3536.0,3536.0,3536.0,3536.0,0],["2019-03-08",3536.0,3536.0,3536.0,3536.0,0],["2019-03-11",3536.0,3536.0,3536.0,3536.0,0],["2019-03-12",3536.0,3536.0,3536.0,3536.0,0],["2019-03-13",3536.0,3536.0,3536.0,3536.0,0],["2019-03-14",3536.0,3536.0,3536.0,3536.0,0],["2019-03-15",3536.0,3536.0,3536.0,3536.0,0],["2019-03-18",3536.0,3536.0,3536.0,3536.0,0],["2019-03-19",3536.0,3536.0,3536.0,3536.0,0],["2019-03-20",3536.0,3536.0,3536.0,3536.0,0],["2019-03-21",3536.0,3536.0,3536.0,3536.0,0],["2019-03-22",3536.0,3536.0,3536.0,3536.0,0],["2019-03-25",3536.0,3536.0,3536.0,3536.0,0],["2019-03-26",3536.0,3536.0,3536.0,3536.0,0],["2019-03-27",3186.29,3186.29,3186.29,3186.29,100],["2019-03-28",3186.29,3186.29,3186.29,3186.29,0],["2019-03-29",3186.29,3186.29,3186.29,3186.29,0],["2019-04-01",3186.29,3186.29,3186.29,3186.29,100],["2019-04-02",2914.29,2914.29,2914.29,2914.29,100],["2019-04-03",2914.29,2914.29,2914.29,2914.29,0],["2019-04-04",2914.29,2914.29,2914.29,2914.29,0],["2019-04-05",2914.29,2914.29,2914.29,2914.29,0],["2019-04-08",2836.57,2836.57,2681.14,2681.14,1700],["2019-04-09",2681.14,2681.14,2681.14,2681.14,0],["2019-04-10",2525.71,2525.71,2448.0,2448.0,1600],["2019-04-11",2292.57,2292.57,2214.86,2214.86,3200],["2019-04-12",2098.29,2098.29,2098.29,2098.29,300],["2019-04-16",2098.29,2098.29,2098.29,2098.29,0],["2019-04-17",2098.29,2098.29,2098.29,2098.29,0],["2019-04-18",2098.29,2098.29,2098.29,2098.29,0],["2019-04-19",2137.14,2253.71,2137.14,2253.71,1500],["2019-04-22",2409.14,2409.14,2331.43,2409.14,400],["2019-04-23",2409.14,2409.14,2409.14,2409.14,0],["2019-04-24",2642.29,2642.29,2642.29,2642.29,400],["2019-04-25",2642.29,2642.29,2642.29,2642.29,0],["2019-04-26",2642.29,2642.29,2642.29,2642.29,0],["2019-05-02",2642.29,2642.29,2642.29,2642.29,0],["2019-05-03",2642.29,2642.29,2642.29,2642.29,0],["2019-05-06",2642.29,2642.29,2642.29,2642.29,0],["2019-05-07",2642.29,2642.29,2642.29,2642.29,0],["2019-05-08",2642.29,2642.29,2642.29,2642.29,0],["2019-05-09",2642.29,2642.29,2642.29,2642.29,0],["2019-05-10",2642.29,2642.29,2642.29,2642.29,0],["2019-05-13",2409.14,2409.14,2409.14,2409.14,700],["2019-05-14",2409.14,2409.14,2409.14,2409.14,0],["2019-05-15",2409.14,2409.14,2409.14,2409.14,0],["2019-05-16",2409.14,2409.14,2409.14,2409.14,0],["2019-05-17",2409.14,2409.14,2409.14,2409.14,0],["2019-05-20",2409.14,2409.14,2409.14,2409.14,0],["2019-05-21",2409.14,2409.14,2409.14,2409.14,0],["2019-05-22",2409.14,2409.14,2409.14,2409.14,0],["2019-05-23",2409.14,2409.14,2409.14,2409.14,0],["2019-05-24",2409.14,2409.14,2409.14,2409.14,0],["2019-05-27",2409.14,2409.14,2409.14,2409.14,0],["2019-05-28",2253.71,2253.71,2253.71,2253.71,800],["2019-05-29",2253.71,2253.71,2253.71,2253.71,0],["2019-05-30",2253.71,2253.71,2253.71,2253.71,0],["2019-05-31",2253.71,2253.71,2253.71,2253.71,0],["2019-06-03",2253.71,2253.71,2253.71,2253.71,0],["2019-06-04",2253.71,2253.71,2253.71,2253.71,0],["2019-06-05",2253.71,2253.71,2253.71,2253.71,0],["2019-06-06",2253.71,2253.71,2253.71,2253.71,0],["2019-06-07",2253.71,2253.71,2253.71,2253.71,0],["2019-06-10",2253.71,2253.71,2253.71,2253.71,0],["2019-06-11",2253.71,2253.71,2253.71,2253.71,0],["2019-06-12",2253.71,2253.71,2253.71,2253.71,0],["2019-06-13",2253.71,2253.71,2253.71,2253.71,0],["2019-06-14",2253.71,2253.71,2253.71,2253.71,0],["2019-06-17",2253.71,2253.71,2253.71,2253.71,0],["2019-06-18",2253.71,2253.71,2253.71,2253.71,0],["2019-06-19",2253.71,2253.71,2253.71,2253.71,0],["2019-06-20",2253.71,2253.71,2253.71,2253.71,0],["2019-06-21",2253.71,2253.71,2253.71,2253.71,0],["2019-06-24",2253.71,2253.71,2253.71,2253.71,0],["2019-06-25",2253.71,2253.71,2253.71,2253.71,0],["2019-06-26",2253.71,2253.71,2253.71,2253.71,0],["2019-06-27",2253.71,2253.71,2253.71,2253.71,0],["2019-06-28",2253.71,2253.71,2253.71,2253.71,0],["2019-07-01",2253.71,2253.71,2253.71,2253.71,0],["2019-07-02",2253.71,2253.71,2253.71,2253.71,0],["2019-07-03",2253.71,2253.71,2253.71,2253.71,0],["2019-07-04",2253.71,2253.71,2253.71,2253.71,0],["2019-07-05",2253.71,2253.71,2253.71,2253.71,0],["2019-07-08",2253.71,2253.71,2253.71,2253.71,0],["2019-07-09",2253.71,2253.71,2253.71,2253.71,0],["2019-07-10",2253.71,2253.71,2253.71,2253.71,0],["2019-07-11",2253.71,2253.71,2253.71,2253.71,0],["2019-07-12",2253.71,2253.71,2253.71,2253.71,0],["2019-07-15",2253.71,2253.71,2253.71,2253.71,0],["2019-07-16",2253.71,2253.71,2253.71,2253.71,0],["2019-07-17",2253.71,2253.71,2253.71,2253.71,0],["2019-07-18",2253.71,2253.71,2253.71,2253.71,0],["2019-07-19",2253.71,2253.71,2253.71,2253.71,0],["2019-07-22",2253.71,2253.71,2253.71,2253.71,0],["2019-07-23",2253.71,2253.71,2253.71,2253.71,0],["2019-07-24",2253.71,2253.71,2253.71,2253.71,0],["2019-07-25",2253.71,2253.71,2253.71,2253.71,0],["2019-07-26",2253.71,2253.71,2253.71,2253.71,0],["2019-07-29",2253.71,2253.71,2253.71,2253.71,0],["2019-07-30",2253.71,2253.71,2253.71,2253.71,0],["2019-07-31",2253.71,2253.71,2253.71,2253.71,0],["2019-08-01",2253.71,2253.71,2253.71,2253.71,0],["2019-08-02",2253.71,2253.71,2253.71,2253.71,1000],["2019-08-05",2253.71,2253.71,2253.71,2253.71,0],["2019-08-06",2253.71,2253.71,2253.71,2253.71,0],["2019-08-07",2253.71,2253.71,2253.71,2253.71,0],["2019-08-08",2253.71,2253.71,2253.71,2253.71,0],["2019-08-09",2253.71,2253.71,2253.71,2253.71,0],["2019-08-12",2253.71,2253.71,2253.71,2253.71,0],["2019-08-13",2214.86,2214.86,2214.86,2214.86,100],["2019-08-14",2253.71,2253.71,2253.71,2253.71,1000],["2019-08-15",2253.71,2253.71,2253.71,2253.71,0],["2019-08-16",2253.71,2253.71,2253.71,2253.71,0],["2019-08-19",2253.71,2253.71,2253.71,2253.71,600],["2019-08-20",2253.71,2253.71,2253.71,2253.71,0],["2019-08-21",2253.71,2253.71,2253.71,2253.71,0],["2019-08-22",2253.71,2253.71,2253.71,2253.71,0],["2019-08-23",2253.71,2253.71,2253.71,2253.71,0],["2019-08-26",2253.71,2253.71,2253.71,2253.71,0],["2019-08-27",2253.71,2253.71,2253.71,2253.71,0],["2019-08-28",2253.71,2253.71,2253.71,2253.71,0],["2019-08-29",2253.71,2253.71,2253.71,2253.71,0],["2019-08-30",2253.71,2253.71,2253.71,2253.71,0],["2019-09-03",2253.71,2253.71,2253.71,2253.71,0],["2019-09-04",2253.71,2253.71,2253.71,2253.71,0],["2019-09-05",2253.71,2253.71,2253.71,2253.71,0],["2019-09-06",2253.71,2253.71,2253.71,2253.71,0],["2019-09-09",2253.71,2253.71,2253.71,2253.71,0],["2019-09-10",2253.71,2253.71,2253.71,2253.71,0],["2019-09-11",2253.71,2253.71,2253.71,2253.71,0],["2019-09-12",2253.71,2253.71,2253.71,2253.71,0],["2019-09-13",2253.71,2253.71,2253.71,2253.71,0],["2019-09-16",2253.71,2253.71,2253.71,2253.71,0],["2019-09-17",2059.43,2059.43,2059.43,2059.43,800],["2019-09-18",2059.43,2059.43,2059.43,2059.43,0],["2019-09-19",2059.43,2059.43,2059.43,2059.43,0],["2019-09-20",2059.43,2059.43,2059.43,2059.43,0],["2019-09-23",2059.43,2059.43,2059.43,2059.43,0],["2019-09-24",2059.43,2059.43,2059.43,2059.43,200],["2019-09-25",2059.43,2059.43,2059.43,2059.43,0],["2019-09-26",2253.71,2253.71,2253.71,2253.71,100],["2019-09-27",2253.71,2253.71,2253.71,2253.71,0],["2019-09-30",2253.71,2253.71,2253.71,2253.71,0],["2019-10-01",2253.71,2253.71,2253.71,2253.71,0],["2019-10-02",2253.71,2253.71,2253.71,2253.71,0],["2019-10-03",2448.0,2448.0,2448.0,2448.0,100],["2019-10-04",2448.0,2448.0,2448.0,2448.0,0],["2019-10-07",2448.0,2448.0,2448.0,2448.0,0],["2019-10-08",2214.86,2214.86,2214.86,2214.86,100],["2019-10-09",2214.86,2214.86,2214.86,2214.86,0],["2019-10-10",2214.86,2214.86,2214.86,2214.86,0],["2019-10-11",2214.86,2214.86,2214.86,2214.86,0],["2019-10-14",2214.86,2214.86,2214.86,2214.86,0],["2019-10-15",2214.86,2214.86,2214.86,2214.86,0],["2019-10-16",2214.86,2214.86,2214.86,2214.86,0],["2019-10-17",2214.86,2214.86,2214.86,2214.86,0],["2019-10-18",2214.86,2214.86,2214.86,2214.86,0],["2019-10-21",2214.86,2214.86,2214.86,2214.86,0],["2019-10-22",2214.86,2214.86,2214.86,2214.86,0],["2019-10-23",2214.86,2214.86,2214.86,2214.86,0],["2019-10-24",2214.86,2214.86,2214.86,2214.86,0],["2019-10-25",2214.86,2214.86,2214.86,2214.86,0],["2019-10-28",2214.86,2214.86,2214.86,2214.86,0],["2019-10-29",2214.86,2214.86,2214.86,2214.86,0],["2019-10-30",2214.86,2214.86,2214.86,2214.86,0],["2019-10-31",2409.14,2409.14,2409.14,2409.14,100],["2019-11-01",2409.14,2409.14,2409.14,2409.14,0],["2019-11-04",2409.14,2409.14,2409.14,2409.14,0],["2019-11-05",2409.14,2409.14,2409.14,2409.14,0],["2019-11-06",2176.0,2176.0,2176.0,2176.0,100],["2019-11-07",2176.0,2176.0,2176.0,2176.0,0],["2019-11-08",2176.0,2176.0,2176.0,2176.0,0],["2019-11-11",2176.0,2176.0,2176.0,2176.0,0],["2019-11-12",2176.0,2176.0,2176.0,2176.0,0],["2019-11-13",2176.0,2176.0,2176.0,2176.0,400],["2019-11-14",2176.0,2176.0,2176.0,2176.0,0],["2019-11-15",2176.0,2176.0,2176.0,2176.0,0],["2019-11-18",2059.43,2059.43,2059.43,2059.43,200],["2019-11-19",2059.43,2059.43,2059.43,2059.43,0],["2019-11-20",2059.43,2059.43,2059.43,2059.43,0],["2019-11-21",2059.43,2059.43,2059.43,2059.43,0],["2019-11-22",2059.43,2059.43,2059.43,2059.43,0],["2019-11-25",2059.43,2059.43,2059.43,2059.43,0],["2019-11-26",2059.43,2059.43,2059.43,2059.43,0],["2019-11-27",2253.71,2253.71,2253.71,2253.71,200],["2019-11-28",2059.43,2059.43,2059.43,2059.43,300],["2019-11-29",2059.43,2059.43,2059.43,2059.43,0],["2019-12-02",1904.0,1904.0,1904.0,1904.0,500],["2019-12-03",1904.0,1904.0,1904.0,1904.0,0],["2019-12-04",1904.0,1904.0,1904.0,1904.0,0],["2019-12-05",1942.86,2059.43,1942.86,2059.43,10000],["2019-12-06",2059.43,2059.43,2059.43,2059.43,0],["2019-12-09",2059.43,2059.43,2059.43,2059.43,0],["2019-12-10",2059.43,2059.43,2059.43,2059.43,0],["2019-12-11",2059.43,2059.43,2059.43,2059.43,0],["2019-12-12",2059.43,2059.43,2059.43,2059.43,0],["2019-12-13",2253.71,2253.71,2253.71,2253.71,100],["2019-12-16",2253.71,2253.71,2253.71,2253.71,0],["2019-12-17",2253.71,2253.71,2253.71,2253.71,0],["2019-12-18",2448.0,2448.0,2448.0,2448.0,100],["2019-12-19",2448.0,2448.0,2448.0,2448.0,0],["2019-12-20",2448.0,2448.0,2448.0,2448.0,0],["2019-12-23",2448.0,2448.0,2448.0,2448.0,0],["2019-12-24",2525.71,2525.71,2525.71,2525.71,100],["2019-12-25",2525.71,2525.71,2525.71,2525.71,0],["2019-12-26",2525.71,2525.71,2525.71,2525.71,0],["2019-12-27",2292.57,2292.57,2292.57,2292.57,100],["2019-12-30",2292.57,2292.57,2292.57,2292.57,0],["2019-12-31",2292.57,2292.57,2292.57,2292.57,0],["2020-01-02",2292.57,2292.57,2292.57,2292.57,0],["2020-01-03",2448.0,2448.0,2448.0,2448.0,100],["2020-01-06",2525.71,2525.71,2525.71,2525.71,200],["2020-01-07",2525.71,2525.71,2525.71,2525.71,0],["2020-01-08",2681.14,2681.14,2681.14,2681.14,100],["2020-01-09",2681.14,2681.14,2681.14,2681.14,0],["2020-01-10",2681.14,2681.14,2681.14,2681.14,0],["2020-01-13",2448.0,2448.0,2448.0,2448.0,500],["2020-01-14",2448.0,2448.0,2448.0,2448.0,0],["2020-01-15",2448.0,2448.0,2448.0,2448.0,500],["2020-01-16",2253.71,2253.71,2253.71,2253.71,1900],["2020-01-17",2253.71,2253.71,2253.71,2253.71,0],["2020-01-20",2253.71,2253.71,2253.71,2253.71,100],["2020-01-21",2253.71,2253.71,2253.71,2253.71,0],["2020-01-22",2253.71,2253.71,2253.71,2253.71,0],["2020-01-30",2253.71,2253.71,2253.71,2253.71,0],["2020-01-31",2253.71,2253.71,2253.71,2253.71,0],["2020-02-03",2253.71,2253.71,2253.71,2253.71,0],["2020-02-04",2253.71,2253.71,2253.71,2253.71,0],["2020-02-05",2253.71,2253.71,2253.71,2253.71,0],["2020-02-06",2448.0,2448.0,2098.29,2098.29,500],["2020-02-07",2098.29,2098.29,2098.29,2098.29,0],["2020-02-10",2098.29,2098.29,2098.29,2098.29,0],["2020-02-11",1942.86,1942.86,1904.0,1904.0,2000],["2020-02-12",1904.0,1904.0,1904.0,1904.0,0],["2020-02-13",1904.0,1904.0,1904.0,1904.0,0],["2020-02-14",1904.0,1904.0,1904.0,1904.0,0],["2020-02-17",1942.86,2059.43,1942.86,2059.43,400],["2020-02-18",2253.71,2253.71,2253.71,2253.71,700],["2020-02-19",2253.71,2253.71,2253.71,2253.71,200],["2020-02-20",2253.71,2253.71,2253.71,2253.71,100],["2020-02-21",2253.71,2253.71,2253.71,2253.71,0],["2020-02-24",2253.71,2253.71,2253.71,2253.71,0],["2020-02-25",2253.71,2253.71,2253.71,2253.71,0],["2020-02-26",2253.71,2253.71,2253.71,2253.71,0],["2020-02-27",2253.71,2253.71,2253.71,2253.71,0],["2020-02-28",2253.71,2253.71,2253.71,2253.71,0],["2020-03-02",2253.71,2253.71,2253.71,2253.71,0],["2020-03-03",2331.43,2331.43,2331.43,2331.43,400],["2020-03-04",2137.14,2137.14,2137.14,2137.14,1600],["2020-03-05",2253.71,2253.71,2253.71,2253.71,400],["2020-03-06",2253.71,2253.71,2253.71,2253.71,0],["2020-03-09",2253.71,2253.71,2253.71,2253.71,0],["2020-03-10",2253.71,2253.71,2253.71,2253.71,0],["2020-03-11",2253.71,2253.71,2253.71,2253.71,0],["2020-03-12",2253.71,2253.71,2253.71,2253.71,0],["2020-03-13",2331.43,2331.43,2331.43,2331.43,2000],["2020-03-16",2331.43,2331.43,2331.43,2331.43,0],["2020-03-17",2331.43,2331.43,2331.43,2331.43,0],["2020-03-18",2331.43,2331.43,2331.43,2331.43,0],["2020-03-19",2331.43,2331.43,2331.43,2331.43,0],["2020-03-20",2331.43,2331.43,2331.43,2331.43,0],["2020-03-23",2331.43,2331.43,2331.43,2331.43,0],["2020-03-24",2331.43,2331.43,2331.43,2331.43,0],["2020-03-25",2331.43,2331.43,2331.43,2331.43,0],["2020-03-26",2331.43,2331.43,2331.43,2331.43,0],["2020-03-27",2331.43,2331.43,2331.43,2331.43,0],["2020-03-30",2331.43,2331.43,2331.43,2331.43,0],["2020-03-31",2331.43,2331.43,2331.43,2331.43,0],["2020-04-01",2331.43,2331.43,2331.43,2331.43,0],["2020-04-03",2525.71,2525.71,2098.29,2098.29,500],["2020-04-06",2292.57,2292.57,2292.57,2292.57,300],["2020-04-07",2176.0,2176.0,2176.0,2176.0,3000],["2020-04-08",2176.0,2176.0,2176.0,2176.0,300],["2020-04-09",2176.0,2176.0,2176.0,2176.0,0],["2020-04-10",2176.0,2176.0,2176.0,2176.0,0],["2020-04-13",2176.0,2176.0,2176.0,2176.0,0],["2020-04-14",2176.0,2176.0,2176.0,2176.0,0],["2020-04-15",2176.0,2176.0,2176.0,2176.0,0],["2020-04-16",2370.29,2370.29,2370.29,2370.29,1000],["2020-04-17",2525.71,2525.71,2525.71,2525.71,800],["2020-04-20",2525.71,2525.71,2525.71,2525.71,0],["2020-04-21",2525.71,2525.71,2525.71,2525.71,0],["2020-04-22",2525.71,2525.71,2525.71,2525.71,0],["2020-04-23",2525.71,2525.71,2525.71,2525.71,0],["2020-04-24",2525.71,2525.71,2525.71,2525.71,0],["2020-04-27",2525.71,2525.71,2525.71,2525.71,0],["2020-04-28",2292.57,2292.57,2292.57,2292.57,1600],["2020-04-29",2292.57,2292.57,2292.57,2292.57,0],["2020-05-04",2292.57,2292.57,2292.57,2292.57,0],["2020-05-05",2292.57,2292.57,2292.57,2292.57,0],["2020-05-06",2292.57,2292.57,2292.57,2292.57,0],["2020-05-07",2292.57,2292.57,2292.57,2292.57,0],["2020-05-08",2292.57,2292.57,2292.57,2292.57,0],["2020-05-11",2292.57,2292.57,2292.57,2292.57,0],["2020-05-12",2292.57,2292.57,2292.57,2292.57,0],["2020-05-13",2098.29,2098.29,2098.29,2098.29,1000],["2020-05-14",2098.29,2098.29,2098.29,2098.29,0],["2020-05-15",2098.29,2098.29,2098.29,2098.29,0],["2020-05-18",2098.29,2098.29,2098.29,2098.29,0],["2020-05-19",2292.57,2292.57,2292.57,2292.57,500],["2020-05-20",2292.57,2292.57,2292.57,2292.57,100],["2020-05-21",2292.57,2292.57,2292.57,2292.57,0],["2020-05-22",2292.57,2292.57,2292.57,2292.57,0],["2020-05-25",2292.57,2292.57,2292.57,2292.57,0],["2020-05-26",2176.0,2176.0,2176.0,2176.0,200],["2020-05-27",2176.0,2176.0,2176.0,2176.0,0],["2020-05-28",2176.0,2176.0,2176.0,2176.0,0],["2020-05-29",2176.0,2176.0,2176.0,2176.0,0],["2020-06-01",2176.0,2176.0,2176.0,2176.0,0],["2020-06-02",2176.0,2176.0,2176.0,2176.0,0],["2020-06-03",2176.0,2176.0,2176.0,2176.0,0],["2020-06-04",2176.0,2176.0,2176.0,2176.0,0],["2020-06-05",2176.0,2176.0,2176.0,2176.0,0],["2020-06-08",2370.29,2370.29,2370.29,2370.29,500],["2020-06-09",2370.29,2370.29,2370.29,2370.29,0],["2020-06-10",2370.29,2370.29,2370.29,2370.29,0],["2020-06-11",2370.29,2370.29,2370.29,2370.29,0],["2020-06-12",2370.29,2370.29,2370.29,2370.29,0],["2020-06-15",2214.86,2214.86,2176.0,2176.0,500],["2020-06-16",2370.29,2370.29,2370.29,2370.29,1300],["2020-06-17",2370.29,2370.29,2370.29,2370.29,0],["2020-06-18",2370.29,2370.29,2370.29,2370.29,0],["2020-06-19",2370.29,2370.29,2370.29,2370.29,0],["2020-06-22",2370.29,2370.29,2370.29,2370.29,0],["2020-06-23",2370.29,2370.29,2370.29,2370.29,0],["2020-06-24",2370.29,2370.29,2370.29,2370.29,0],["2020-06-25",2370.29,2370.29,2370.29,2370.29,0],["2020-06-26",2331.43,2331.43,2331.43,2331.43,5000],["2020-06-29",2331.43,2331.43,2331.43,2331.43,0],["2020-06-30",2331.43,2331.43,2331.43,2331.43,0],["2020-07-01",2331.43,2331.43,2331.43,2331.43,0],["2020-07-02",2331.43,2331.43,2331.43,2331.43,0],["2020-07-03",2137.14,2137.14,2137.14,2137.14,100],["2020-07-06",2137.14,2137.14,2137.14,2137.14,0],["2020-07-07",2137.14,2137.14,2137.14,2137.14,0],["2020-07-08",2137.14,2137.14,2137.14,2137.14,0],["2020-07-09",2137.14,2137.14,2137.14,2137.14,0],["2020-07-10",2137.14,2137.14,2137.14,2137.14,0],["2020-07-13",2137.14,2137.14,2137.14,2137.14,0],["2020-07-14",2137.14,2137.14,2137.14,2137.14,0],["2020-07-15",2253.71,2253.71,2253.71,2253.71,1200],["2020-07-16",2253.71,2253.71,2253.71,2253.71,0],["2020-07-17",2253.71,2253.71,2253.71,2253.71,0],["2020-07-20",2253.71,2253.71,2253.71,2253.71,0],["2020-07-21",2253.71,2253.71,2253.71,2253.71,0],["2020-07-22",2253.71,2253.71,2253.71,2253.71,0],["2020-07-23",2253.71,2253.71,2253.71,2253.71,0],["2020-07-24",2253.71,2253.71,2253.71,2253.71,0],["2020-07-27",2253.71,2253.71,2253.71,2253.71,0],["2020-07-28",2253.71,2253.71,2253.71,2253.71,0],["2020-07-29",2253.71,2253.71,2253.71,2253.71,0],["2020-07-30",2253.71,2253.71,2253.71,2253.71,0],["2020-07-31",2253.71,2253.71,2253.71,2253.71,0],["2020-08-03",2253.71,2253.71,2253.71,2253.71,0],["2020-08-04",2253.71,2253.71,2253.71,2253.71,0],["2020-08-05",2253.71,2253.71,2253.71,2253.71,0],["2020-08-06",2253.71,2253.71,2253.71,2253.71,0],["2020-08-07",2253.71,2253.71,2253.71,2253.71,0],["2020-08-10",2253.71,2253.71,2253.71,2253.71,0],["2020-08-11",2253.71,2253.71,2253.71,2253.71,0],["2020-08-12",2253.71,2253.71,2253.71,2253.71,0],["2020-08-13",2253.71,2253.71,2253.71,2253.71,0],["2020-08-14",2253.71,2253.71,2253.71,2253.71,0],["2020-08-17",2253.71,2253.71,2253.71,2253.71,0],["2020-08-18",2253.71,2253.71,2253.71,2253.71,0],["2020-08-19",2253.71,2253.71,2253.71,2253.71,0],["2020-08-20",2059.43,2059.43,2059.43,2059.43,200],["2020-08-21",2253.71,2253.71,2253.71,2253.71,1000],["2020-08-24",2253.71,2253.71,2253.71,2253.71,300],["2020-08-25",2253.71,2253.71,2253.71,2253.71,0],["2020-08-26",2253.71,2253.71,2253.71,2253.71,0],["2020-08-27",2137.14,2137.14,2137.14,2137.14,1200],["2020-08-28",2137.14,2137.14,2137.14,2137.14,0],["2020-08-31",2020.57,2020.57,2020.57,2020.57,1000],["2020-09-01",2020.57,2020.57,2020.57,2020.57,0],["2020-09-03",2020.57,2020.57,2020.57,2020.57,0],["2020-09-04",2020.57,2020.57,2020.57,2020.57,0],["2020-09-07",2020.57,2020.57,2020.57,2020.57,0],["2020-09-08",2020.57,2020.57,2020.57,2020.57,0],["2020-09-09",2020.57,2020.57,2020.57,2020.57,0],["2020-09-10",2020.57,2020.57,2020.57,2020.57,0],["2020-09-11",1904.0,1904.0,1904.0,1904.0,100],["2020-09-14",1904.0,1904.0,1904.0,1904.0,0],["2020-09-15",1826.29,1826.29,1826.29,1826.29,100],["2020-09-16",1787.43,1787.43,1787.43,1787.43,100],["2020-09-17",1942.86,1942.86,1942.86,1942.86,100],["2020-09-18",2137.14,2137.14,2137.14,2137.14,500],["2020-09-21",2137.14,2137.14,2137.14,2137.14,100],["2020-09-22",2137.14,2137.14,2137.14,2137.14,0],["2020-09-23",2137.14,2137.14,2137.14,2137.14,0],["2020-09-24",1981.71,1981.71,1981.71,1981.71,900],["2020-09-25",1865.14,1865.14,1865.14,1865.14,500],["2020-09-28",1865.14,1865.14,1865.14,1865.14,0],["2020-09-29",2020.57,2020.57,2020.57,2020.57,100],["2020-09-30",2176.0,2176.0,2137.14,2137.14,600],["2020-10-01",2137.14,2137.14,2137.14,2137.14,0],["2020-10-02",2331.43,2331.43,2331.43,2331.43,100],["2020-10-05",2176.0,2176.0,2176.0,2176.0,100],["2020-10-06",2176.0,2176.0,2176.0,2176.0,0],["2020-10-07",2098.29,2370.29,1981.71,2370.29,600],["2020-10-08",2370.29,2370.29,2370.29,2370.29,0],["2020-10-09",2370.29,2370.29,2370.29,2370.29,0],["2020-10-12",2370.29,2370.29,2370.29,2370.29,0],["2020-10-13",2370.29,2370.29,2370.29,2370.29,0],["2020-10-14",2370.29,2370.29,2370.29,2370.29,0],["2020-10-15",2603.43,2603.43,2603.43,2603.43,100],["2020-10-16",2603.43,2603.43,2603.43,2603.43,0],["2020-10-19",2836.57,2836.57,2370.29,2370.29,400],["2020-10-20",2137.14,2137.14,2137.14,2137.14,100],["2020-10-21",1981.71,1981.71,1981.71,1981.71,200],["2020-10-22",2176.0,2176.0,2176.0,2176.0,100],["2020-10-23",2176.0,2176.0,2176.0,2176.0,0],["2020-10-26",2292.57,2292.57,2292.57,2292.57,100],["2020-10-27",2292.57,2292.57,2292.57,2292.57,0],["2020-10-28",2292.57,2292.57,2292.57,2292.57,0],["2020-10-29",2292.57,2292.57,2292.57,2292.57,0],["2020-10-30",2292.57,2292.57,2292.57,2292.57,0],["2020-11-02",2292.57,2292.57,2292.57,2292.57,0],["2020-11-03",2292.57,2292.57,2292.57,2292.57,0],["2020-11-04",2292.57,2292.57,2292.57,2292.57,0],["2020-11-05",2292.57,2292.57,2292.57,2292.57,0],["2020-11-06",2292.57,2292.57,2292.57,2292.57,0],["2020-11-09",2292.57,2292.57,2292.57,2292.57,0],["2020-11-10",2292.57,2292.57,2292.57,2292.57,0],["2020-11-11",2292.57,2292.57,2292.57,2292.57,0],["2020-11-12",2292.57,2292.57,2292.57,2292.57,0],["2020-11-13",2292.57,2292.57,2292.57,2292.57,0],["2020-11-16",2292.57,2292.57,2292.57,2292.57,0],["2020-11-17",2486.86,2486.86,2486.86,2486.86,100],["2020-11-18",2486.86,2486.86,2486.86,2486.86,0],["2020-11-19",2486.86,2486.86,2486.86,2486.86,0],["2020-11-20",2486.86,2486.86,2486.86,2486.86,0],["2020-11-23",2720.0,2720.0,2253.71,2253.71,400],["2020-11-24",2253.71,2253.71,2253.71,2253.71,0],["2020-11-25",2253.71,2253.71,2253.71,2253.71,0],["2020-11-26",2253.71,2253.71,2253.71,2253.71,0],["2020-11-27",2059.43,2059.43,2059.43,2059.43,100],["2020-11-30",2059.43,2059.43,2059.43,2059.43,0],["2020-12-01",1981.71,1981.71,1981.71,1981.71,1000],["2020-12-02",1981.71,1981.71,1981.71,1981.71,0],["2020-12-03",1981.71,1981.71,1981.71,1981.71,0],["2020-12-04",1826.29,1826.29,1826.29,1826.29,100],["2020-12-07",1826.29,1826.29,1826.29,1826.29,1000],["2020-12-08",1904.0,1904.0,1904.0,1904.0,700],["2020-12-09",2020.57,2020.57,2020.57,2020.57,100],["2020-12-10",2020.57,2020.57,2020.57,2020.57,0],["2020-12-11",2176.0,2176.0,2176.0,2176.0,100],["2020-12-14",2176.0,2176.0,2176.0,2176.0,0],["2020-12-15",2176.0,2176.0,2176.0,2176.0,1000],["2020-12-16",2176.0,2176.0,2176.0,2176.0,0],["2020-12-17",2176.0,2176.0,1981.71,1981.71,400],["2020-12-18",1981.71,1981.71,1981.71,1981.71,0],["2020-12-21",1981.71,1981.71,1981.71,1981.71,0],["2020-12-22",1826.29,1826.29,1826.29,1826.29,100],["2020-12-23",1981.71,1981.71,1826.29,1942.86,2300],["2020-12-24",1981.71,1981.71,1981.71,1981.71,200],["2020-12-25",1865.14,2137.14,1787.43,2137.14,1300],["2020-12-28",2292.57,2292.57,2292.57,2292.57,100],["2020-12-29",2098.29,2098.29,2098.29,2098.29,1500],["2020-12-30",1904.0,1904.0,1904.0,1904.0,4000],["2020-12-31",1904.0,1904.0,1904.0,1904.0,0],["2021-01-04",1904.0,1904.0,1904.0,1904.0,0],["2021-01-05",1981.71,1981.71,1981.71,1981.71,4000],["2021-01-06",1981.71,1981.71,1826.29,1826.29,5100],["2021-01-07",1826.29,1826.29,1826.29,1826.29,0],["2021-01-08",1904.0,1904.0,1826.29,1826.29,500],["2021-01-11",1826.29,1826.29,1787.43,1787.43,12000],["2021-01-12",1865.14,1865.14,1865.14,1865.14,3000],["2021-01-13",1865.14,1865.14,1865.14,1865.14,900],["2021-01-14",1865.14,1942.86,1865.14,1942.86,4600],["2021-01-15",1942.86,2137.14,1942.86,2137.14,8800],["2021-01-18",2331.43,2331.43,2176.0,2331.43,12700],["2021-01-19",2564.57,2564.57,2564.57,2564.57,3700],["2021-01-20",2797.71,2797.71,2758.86,2758.86,500],["2021-01-21",2758.86,2758.86,2486.86,2603.43,6900],["2021-01-22",2603.43,2603.43,2370.29,2370.29,17600],["2021-01-25",2370.29,2370.29,2137.14,2137.14,2800],["2021-01-26",1942.86,2137.14,1942.86,2137.14,1700],["2021-01-27",1942.86,1942.86,1942.86,1942.86,200],["2021-01-28",1942.86,1942.86,1942.86,1942.86,300],["2021-01-29",1787.43,1787.43,1787.43,1787.43,300],["2021-02-01",1787.43,1787.43,1787.43,1787.43,1000],["2021-02-02",1787.43,1787.43,1787.43,1787.43,300],["2021-02-03",1787.43,1787.43,1787.43,1787.43,100],["2021-02-04",1787.43,1787.43,1787.43,1787.43,0],["2021-02-05",1787.43,1787.43,1787.43,1787.43,0],["2021-02-08",1787.43,1787.43,1787.43,1787.43,0],["2021-02-09",1787.43,1942.86,1787.43,1942.86,600],["2021-02-17",1942.86,1942.86,1942.86,1942.86,100],["2021-02-18",1942.86,1942.86,1942.86,1942.86,0],["2021-02-19",1942.86,1942.86,1942.86,1942.86,1000],["2021-02-22",1942.86,1942.86,1942.86,1942.86,0],["2021-02-23",1826.29,1826.29,1826.29,1826.29,13000],["2021-02-24",1981.71,1981.71,1981.71,1981.71,4800],["2021-02-25",2176.0,2176.0,2059.43,2176.0,3000],["2021-02-26",2253.71,2253.71,2176.0,2176.0,700],["2021-03-01",2176.0,2176.0,2176.0,2176.0,2800],["2021-03-02",2176.0,2176.0,2176.0,2176.0,800],["2021-03-03",2137.14,2292.57,1981.71,2292.57,13300],["2021-03-04",2292.57,2292.57,2292.57,2292.57,0],["2021-03-05",2098.29,2176.0,2098.29,2176.0,1600],["2021-03-08",1981.71,2098.29,1981.71,2020.57,6400],["2021-03-09",2020.57,2137.14,2020.57,2137.14,1000],["2021-03-10",2137.14,2137.14,2098.29,2098.29,600],["2021-03-11",1942.86,2059.43,1942.86,2059.43,300],["2021-03-12",1942.86,2059.43,1942.86,2020.57,1000],["2021-03-15",2020.57,2020.57,2020.57,2020.57,300],["2021-03-16",2020.57,2020.57,1942.86,2020.57,3100],["2021-03-17",2020.57,2098.29,2020.57,2098.29,9200],["2021-03-18",2098.29,2137.14,2098.29,2098.29,3700],["2021-03-19",2098.29,2098.29,2098.29,2098.29,0],["2021-03-22",1942.86,2059.43,1942.86,2059.43,2251],["2021-03-23",2059.43,2059.43,2059.43,2059.43,3400],["2021-03-24",1942.86,2137.14,1942.86,2098.29,1200],["2021-03-25",2137.14,2137.14,2098.29,2098.29,1500],["2021-03-26",1942.86,2098.29,1942.86,2098.29,1200],["2021-03-29",2098.29,2098.29,2098.29,2098.29,0],["2021-03-30",1942.86,2098.29,1942.86,2098.29,2800],["2021-03-31",2020.57,2059.43,1981.71,2059.43,1000],["2021-04-01",2059.43,2137.14,2059.43,2098.29,3800],["2021-04-02",2098.29,2098.29,1942.86,2098.29,5800],["2021-04-05",2098.29,2214.86,2098.29,2176.0,2300],["2021-04-06",2214.86,2214.86,2137.14,2176.0,800],["2021-04-07",2176.0,2176.0,2137.14,2137.14,3800],["2021-04-08",2137.14,2292.57,2137.14,2292.57,6300],["2021-04-09",2331.43,2370.29,2331.43,2370.29,4100],["2021-04-12",2370.29,2603.43,2370.29,2603.43,6200],["2021-04-13",2603.43,2603.43,2370.29,2564.57,7500],["2021-04-14",2448.0,2448.0,2448.0,2448.0,5800],["2021-04-15",2448.0,2448.0,2409.14,2409.14,3700],["2021-04-16",2409.14,2409.14,2409.14,2409.14,0],["2021-04-19",2214.86,2409.14,2176.0,2409.14,3100],["2021-04-20",2409.14,2409.14,2409.14,2409.14,0],["2021-04-22",2409.14,2409.14,2409.14,2409.14,0],["2021-04-23",2409.14,2409.14,2331.43,2331.43,5200],["2021-04-26",2331.43,2331.43,2331.43,2331.43,0],["2021-04-27",2331.43,2331.43,2331.43,2331.43,0],["2021-04-28",2331.43,2331.43,2331.43,2331.43,0],["2021-04-29",2331.43,2331.43,2331.43,2331.43,0],["2021-05-04",2331.43,2331.43,2331.43,2331.43,0],["2021-05-05",2331.43,2331.43,2331.43,2331.43,0],["2021-05-06",2331.43,2331.43,2331.43,2331.43,0],["2021-05-07",2176.0,2176.0,2176.0,2176.0,100],["2021-05-10",2176.0,2176.0,2176.0,2176.0,100],["2021-05-11",2176.0,2176.0,1981.71,2020.57,2600],["2021-05-12",2020.57,2098.29,2020.57,2098.29,3800],["2021-05-13",2214.86,2214.86,2137.14,2137.14,2700],["2021-05-14",2137.14,2214.86,2098.29,2176.0,6700],["2021-05-17",2098.29,2098.29,2098.29,2098.29,300],["2021-05-18",2214.86,2214.86,2214.86,2214.86,300],["2021-05-19",2214.86,2214.86,2214.86,2214.86,0],["2021-05-20",2214.86,2214.86,2214.86,2214.86,0],["2021-05-21",2176.0,2176.0,2176.0,2176.0,200],["2021-05-24",2137.14,2176.0,2137.14,2176.0,600],["2021-05-25",2137.14,2137.14,2137.14,2137.14,600],["2021-05-26",2137.14,2137.14,2137.14,2137.14,0],["2021-05-27",2098.29,2098.29,2098.29,2098.29,200],["2021-05-28",1942.86,2098.29,1942.86,2098.29,1300],["2021-05-31",1942.86,2098.29,1904.0,1942.86,3000],["2021-06-01",1942.86,1942.86,1942.86,1942.86,2500],["2021-06-02",1942.86,1942.86,1942.86,1942.86,1400],["2021-06-03",1942.86,2137.14,1942.86,2137.14,1300],["2021-06-04",2098.29,2098.29,1981.71,2098.29,16100],["2021-06-07",2098.29,2098.29,2020.57,2020.57,3800],["2021-06-08",2020.57,2020.57,2020.57,2020.57,500],["2021-06-09",2020.57,2020.57,1981.71,1981.71,600],["2021-06-10",1981.71,1981.71,1942.86,1942.86,9400],["2021-06-11",2059.43,2059.43,2059.43,2059.43,100],["2021-06-14",1942.86,2059.43,1942.86,2059.43,1300],["2021-06-15",2059.43,2059.43,2059.43,2059.43,0],["2021-06-16",1981.71,2020.57,1942.86,2020.57,1100],["2021-06-17",2098.29,2098.29,2098.29,2098.29,300],["2021-06-18",2098.29,2098.29,2020.57,2020.57,2100],["2021-06-21",2098.29,2098.29,2059.43,2059.43,5800],["2021-06-22",2098.29,2098.29,2098.29,2098.29,300],["2021-06-23",2098.29,2137.14,1981.71,1981.71,1800],["2021-06-24",2098.29,2176.0,2098.29,2176.0,6200],["2021-06-25",2176.0,2176.0,2176.0,2176.0,3000],["2021-06-28",2137.14,2253.71,2137.14,2253.71,7800],["2021-06-29",2137.14,2214.86,2059.43,2137.14,3900],["2021-06-30",2098.29,2098.29,1981.71,2098.29,12100],["2021-07-01",2059.43,2059.43,1981.71,1981.71,2000],["2021-07-02",2098.29,2098.29,2098.29,2098.29,2200],["2021-07-05",2098.29,2098.29,2098.29,2098.29,1000],["2021-07-06",2059.43,2098.29,2059.43,2098.29,200],["2021-07-07",1942.86,1942.86,1942.86,1942.86,1100],["2021-07-08",2098.29,2098.29,2098.29,2098.29,100],["2021-07-09",2098.29,2098.29,2098.29,2098.29,200],["2021-07-12",2098.29,2098.29,2098.29,2098.29,0],["2021-07-13",1904.0,2098.29,1904.0,2098.29,300],["2021-07-14",1942.86,2059.43,1942.86,2059.43,700],["2021-07-15",2137.14,2137.14,2137.14,2137.14,1100],["2021-07-16",1942.86,2137.14,1942.86,2137.14,400],["2021-07-19",1942.86,2098.29,1942.86,2098.29,700],["2021-07-20",2098.29,2098.29,2098.29,2098.29,0],["2021-07-21",1904.0,2059.43,1904.0,1942.86,600],["2021-07-22",1904.0,2020.57,1904.0,2020.57,3100],["2021-07-23",2020.57,2020.57,2020.57,2020.57,0],["2021-07-26",1904.0,1904.0,1904.0,1904.0,600],["2021-07-27",1904.0,1904.0,1904.0,1904.0,200],["2021-07-28",1904.0,1904.0,1904.0,1904.0,0],["2021-07-29",1904.0,1904.0,1904.0,1904.0,0],["2021-07-30",1826.29,1826.29,1787.43,1787.43,2000],["2021-08-02",1748.57,1826.29,1748.57,1787.43,5600],["2021-08-03",1826.29,1826.29,1826.29,1826.29,300],["2021-08-04",1826.29,1865.14,1826.29,1865.14,500],["2021-08-05",1865.14,1865.14,1865.14,1865.14,100],["2021-08-06",1826.29,1865.14,1826.29,1826.29,3700],["2021-08-09",1826.29,1826.29,1826.29,1826.29,300],["2021-08-10",1826.29,1904.0,1826.29,1904.0,6400],["2021-08-11",1942.86,1942.86,1904.0,1904.0,3200],["2021-08-12",1942.86,1981.71,1942.86,1981.71,6000],["2021-08-13",1981.71,1981.71,1981.71,1981.71,300],["2021-08-16",1904.0,1942.86,1904.0,1904.0,4300],["2021-08-17",1904.0,1904.0,1904.0,1904.0,500],["2021-08-18",1942.86,1981.71,1942.86,1981.71,4700],["2021-08-19",1981.71,1981.71,1981.71,1981.71,0],["2021-08-20",1826.29,1981.71,1826.29,1865.14,8700],["2021-08-23",1826.29,1865.14,1826.29,1865.14,1400],["2021-08-24",1865.14,1865.14,1865.14,1865.14,1300],["2021-08-25",1865.14,1981.71,1865.14,1904.0,4200],["2021-08-26",1865.14,1865.14,1865.14,1865.14,500],["2021-08-27",1865.14,1865.14,1865.14,1865.14,0],["2021-08-30",1865.14,1865.14,1826.29,1865.14,2600],["2021-08-31",1865.14,1904.0,1826.29,1904.0,2600],["2021-09-01",1865.14,1904.0,1865.14,1904.0,5700],["2021-09-06",1904.0,2059.43,1904.0,2059.43,22500],["2021-09-07",2059.43,2176.0,2059.43,2137.14,8300],["2021-09-08",1942.86,2331.43,1942.86,2059.43,6700],["2021-09-09",2059.43,2253.71,1981.71,2137.14,19400],["2021-09-10",1981.71,2331.43,1981.71,2331.43,27200],["2021-09-13",2292.57,2331.43,2292.57,2292.57,6000],["2021-09-14",2214.86,2448.0,2176.0,2409.14,11700],["2021-09-15",2409.14,2409.14,2214.86,2370.29,14800],["2021-09-16",2370.29,2409.14,2137.14,2370.29,30400],["2021-09-17",2409.14,2603.43,2370.29,2603.43,24900],["2021-09-20",2642.29,2836.57,2564.57,2836.57,18800],["2021-09-21",2642.29,3108.57,2603.43,3108.57,24300],["2021-09-22",3419.43,3419.43,3419.43,3419.43,14400],["2021-09-23",3730.29,3730.29,3652.57,3730.29,37900],["2021-09-24",4080.0,4080.0,3380.57,3380.57,45900],["2021-09-27",3380.57,3380.57,3069.71,3069.71,2100],["2021-09-28",2797.71,2797.71,2797.71,2797.71,13700],["2021-09-29",2564.57,3030.86,2564.57,2953.14,21100],["2021-09-30",3069.71,3225.14,3030.86,3225.14,13300],["2021-10-01",3536.0,3536.0,3225.14,3497.14,33200],["2021-10-04",3497.14,3613.71,3497.14,3574.86,8400],["2021-10-05",3264.0,3497.14,3225.14,3225.14,22800],["2021-10-06",3108.57,3225.14,3108.57,3225.14,3600],["2021-10-07",3458.29,3458.29,3030.86,3419.43,14700],["2021-10-08",3264.0,3380.57,3186.29,3380.57,3800],["2021-10-11",3069.71,3341.71,3069.71,3264.0,3700],["2021-10-12",3147.43,3380.57,3147.43,3341.71,11700],["2021-10-13",3380.57,3380.57,3225.14,3225.14,12300],["2021-10-14",3302.86,3302.86,3186.29,3186.29,3200],["2021-10-15",3186.29,3264.0,3186.29,3225.14,5300],["2021-10-18",3341.71,3341.71,3302.86,3341.71,11400],["2021-10-19",3341.71,3652.57,3341.71,3458.29,16100],["2021-10-20",3341.71,3341.71,3341.71,3341.71,6000],["2021-10-21",3341.71,3613.71,3341.71,3536.0,6900],["2021-10-22",3497.14,3497.14,3264.0,3341.71,19200],["2021-10-25",3341.71,3341.71,3186.29,3186.29,25300],["2021-10-26",3186.29,3302.86,3186.29,3302.86,5400],["2021-10-27",3225.14,3225.14,3186.29,3225.14,8100],["2021-10-28",3225.14,3225.14,3186.29,3225.14,10100],["2021-10-29",3225.14,3302.86,3225.14,3264.0,4000],["2021-11-01",3225.14,3264.0,3225.14,3225.14,6100],["2021-11-02",3225.14,3225.14,3147.43,3147.43,17000],["2021-11-03",3186.29,3264.0,3186.29,3225.14,15600],["2021-11-04",3186.29,3264.0,3186.29,3264.0,2300],["2021-11-05",3186.29,3186.29,3186.29,3186.29,200],["2021-11-08",3225.14,3264.0,3225.14,3225.14,7400],["2021-11-09",3264.0,3264.0,3147.43,3186.29,5100],["2021-11-10",3186.29,3225.14,3186.29,3225.14,1983],["2021-11-11",3264.0,3302.86,3225.14,3302.86,27200],["2021-11-12",3341.71,3536.0,3341.71,3497.14,28900],["2021-11-15",3497.14,3536.0,3341.71,3536.0,34200],["2021-11-16",3536.0,3652.57,3497.14,3613.71,10500],["2021-11-17",3613.71,3652.57,3341.71,3497.14,10100],["2021-11-18",3458.29,3458.29,3302.86,3380.57,12200],["2021-11-19",3380.57,3458.29,3302.86,3341.71,10800],["2021-11-22",3380.57,3380.57,3186.29,3186.29,7000],["2021-11-23",3186.29,3186.29,2953.14,3108.57,8800],["2021-11-24",3147.43,3186.29,3108.57,3186.29,12800],["2021-11-25",3225.14,3341.71,3225.14,3302.86,10200],["2021-11-26",3302.86,3302.86,3264.0,3264.0,3500],["2021-11-29",3225.14,3225.14,3108.57,3186.29,3000],["2021-11-30",3186.29,3186.29,2953.14,3147.43,6600],["2021-12-01",3147.43,3147.43,3069.71,3147.43,2600],["2021-12-02",3147.43,3264.0,2992.0,3264.0,5700],["2021-12-03",3264.0,3264.0,3186.29,3225.14,5400],["2021-12-06",3108.57,3108.57,3108.57,3108.57,1500],["2021-12-07",3108.57,3108.57,3030.86,3108.57,2400],["2021-12-08",3147.43,3264.0,3147.43,3264.0,3600],["2021-12-09",3264.0,3264.0,3264.0,3264.0,100],["2021-12-10",3147.43,3147.43,2953.14,3147.43,1900],["2021-12-13",3147.43,3147.43,2992.0,3069.71,9200],["2021-12-14",3069.71,3147.43,2953.14,3030.86,6200],["2021-12-15",3030.86,3108.57,3030.86,3108.57,3300],["2021-12-16",3108.57,3108.57,3030.86,3108.57,2300],["2021-12-17",3147.43,3147.43,3069.71,3069.71,5600],["2021-12-20",3108.57,3108.57,3030.86,3069.71,2100],["2021-12-21",3069.71,3069.71,3069.71,3069.71,6400],["2021-12-22",3030.86,3186.29,2953.14,3069.71,17600],["2021-12-23",3030.86,3147.43,2992.0,3147.43,14400],["2021-12-24",3147.43,3147.43,3069.71,3108.57,4100],["2021-12-27",3108.57,3108.57,3108.57,3108.57,3400],["2021-12-28",3108.57,3147.43,3069.71,3069.71,2300],["2021-12-29",3030.86,3108.57,3030.86,3108.57,6400],["2021-12-30",3108.57,3186.29,3108.57,3147.43,7800],["2021-12-31",3186.29,3225.14,3147.43,3225.14,10500],["2022-01-04",3264.0,3536.0,3225.14,3536.0,54000],["2022-01-05",3536.0,3885.71,3536.0,3885.71,22200],["2022-01-06",4274.29,4274.29,4157.71,4274.29,35500],["2022-01-07",4624.0,4701.71,3885.71,4080.0,86200],["2022-01-10",4002.29,4274.29,3808.0,4196.57,27200],["2022-01-11",4196.57,4196.57,3808.0,4118.86,9800],["2022-01-12",3730.29,4041.14,3730.29,3730.29,18700],["2022-01-13",3730.29,3730.29,3380.57,3380.57,15700],["2022-01-14",3341.71,3497.14,3069.71,3458.29,23100],["2022-01-17",3536.0,3536.0,3147.43,3147.43,3700],["2022-01-18",3069.71,3069.71,2875.43,2875.43,5600],["2022-01-19",2875.43,2875.43,2642.29,2875.43,3400],["2022-01-20",3030.86,3147.43,2875.43,3147.43,3600],["2022-01-21",3225.14,3458.29,3225.14,3458.29,24000],["2022-01-24",3536.0,3613.71,3186.29,3302.86,9700],["2022-01-25",3302.86,3613.71,3302.86,3497.14,25700],["2022-01-26",3536.0,3536.0,3341.71,3419.43,4900],["2022-01-27",3458.29,3458.29,3341.71,3341.71,2600],["2022-01-28",3302.86,3380.57,3030.86,3264.0,20500],["2022-02-07",3302.86,3380.57,3264.0,3264.0,700],["2022-02-08",3225.14,3341.71,3225.14,3302.86,6400],["2022-02-09",3302.86,3341.71,3264.0,3341.71,12500],["2022-02-10",3341.71,3652.57,3341.71,3652.57,28900],["2022-02-11",4002.29,4002.29,4002.29,4002.29,21700],["2022-02-14",4390.86,4390.86,4002.29,4390.86,89000],["2022-02-15",4390.86,4662.86,4002.29,4546.29,45500],["2022-02-16",4546.29,4624.0,4274.29,4546.29,19100],["2022-02-17",4390.86,4546.29,4352.0,4468.57,25200],["2022-02-18",4274.29,4274.29,4041.14,4196.57,45200],["2022-02-21",4002.29,4157.71,3963.43,4157.71,11600],["2022-02-22",3963.43,4041.14,3885.71,4041.14,20700],["2022-02-23",4041.14,4041.14,3924.57,4002.29,18800],["2022-02-24",4002.29,4080.0,3808.0,4041.14,36700],["2022-02-25",4041.14,4196.57,4002.29,4196.57,12800],["2022-02-28",4196.57,4235.43,4080.0,4235.43,10300],["2022-03-01",4196.57,4352.0,4157.71,4274.29,17800],["2022-03-02",4313.14,4313.14,4080.0,4274.29,8800],["2022-03-03",4235.43,4624.0,4196.57,4468.57,52800],["2022-03-04",4468.57,4507.43,4352.0,4507.43,20200],["2022-03-07",4507.43,4701.71,4390.86,4701.71,36820],["2022-03-08",4701.71,5168.0,4701.71,5168.0,64300],["2022-03-09",5168.0,5673.14,5168.0,5673.14,42900],["2022-03-10",5673.14,5945.14,5362.29,5595.43,44800],["2022-03-11",5556.57,5556.57,5090.29,5090.29,23500],["2022-03-14",4779.43,5090.29,4585.14,4585.14,32300],["2022-03-15",4585.14,4934.86,4352.0,4934.86,12500],["2022-03-16",4934.86,5129.14,4585.14,5051.43,13600],["2022-03-17",5051.43,5051.43,4662.86,4973.71,26600],["2022-03-18",4934.86,4973.71,4662.86,4857.14,46600],["2022-03-21",4857.14,4857.14,4585.14,4662.86,12600],["2022-03-22",4662.86,4934.86,4662.86,4896.0,20500],["2022-03-23",4857.14,4857.14,4779.43,4818.29,31200],["2022-03-24",4818.29,5168.0,4818.29,5168.0,21800],["2022-03-25",5168.0,5168.0,4740.57,4896.0,27700],["2022-03-28",4896.0,5012.57,4818.29,5012.57,10500],["2022-03-29",4857.14,5051.43,4779.43,4857.14,21600],["2022-03-30",4857.14,4896.0,4818.29,4818.29,13000],["2022-03-31",4818.29,4857.14,4818.29,4818.29,6000],["2022-04-01",4701.71,4818.29,4701.71,4818.29,3200],["2022-04-04",5051.43,5284.57,4857.14,5129.14,14300],["2022-04-05",5129.14,5129.14,4934.86,4934.86,2500],["2022-04-06",4934.86,4973.71,4934.86,4934.86,8400],["2022-04-07",4857.14,5206.86,4662.86,4779.43,8200],["2022-04-08",5168.0,5168.0,4740.57,4857.14,3200],["2022-04-12",4857.14,4857.14,4390.86,4624.0,1500],["2022-04-13",4624.0,4740.57,4624.0,4740.57,6700],["2022-04-14",4701.71,4740.57,4701.71,4740.57,1400],["2022-04-15",4701.71,4740.57,4701.71,4701.71,2500],["2022-04-18",4624.0,4779.43,4352.0,4352.0,7800],["2022-04-19",4235.43,4740.57,4080.0,4740.57,3700],["2022-04-20",4701.71,4701.71,4352.0,4624.0,5300],["2022-04-21",4624.0,4662.86,4585.14,4585.14,6700],["2022-04-22",4196.57,4507.43,4196.57,4507.43,1400],["2022-04-25",4118.86,4507.43,4118.86,4157.71,1500],["2022-04-26",3769.14,3769.14,3769.14,3769.14,100],["2022-04-27",3691.43,3769.14,3691.43,3769.14,2200],["2022-04-28",3885.71,4118.86,3885.71,4118.86,800],["2022-04-29",4390.86,4390.86,4390.86,4390.86,200],["2022-05-04",4352.0,4507.43,4352.0,4507.43,1800],["2022-05-05",4507.43,4507.43,4507.43,4507.43,0],["2022-05-06",4507.43,4507.43,4507.43,4507.43,0],["2022-05-09",4080.0,4157.71,4080.0,4157.71,300],["2022-05-10",3769.14,3808.0,3769.14,3808.0,2700],["2022-05-11",3885.71,3924.57,3846.86,3924.57,2100],["2022-05-12",3885.71,3885.71,3885.71,3885.71,1300],["2022-05-13",3769.14,3885.71,3769.14,3885.71,1300],["2022-05-16",3846.86,3885.71,3691.43,3730.29,900],["2022-05-17",3380.57,3497.14,3380.57,3497.14,2000],["2022-05-18",3380.57,3769.14,3380.57,3769.14,4600],["2022-05-19",3419.43,3419.43,3419.43,3419.43,500],["2022-05-20",3419.43,3419.43,3419.43,3419.43,0],["2022-05-23",3419.43,3419.43,3147.43,3302.86,4000],["2022-05-24",3302.86,3302.86,3302.86,3302.86,0],["2022-05-25",3302.86,3302.86,3147.43,3147.43,1700],["2022-05-26",3147.43,3264.0,3147.43,3264.0,1200],["2022-05-27",3225.14,3419.43,3225.14,3419.43,400],["2022-05-30",3419.43,3419.43,3419.43,3419.43,200],["2022-05-31",3419.43,3419.43,3419.43,3419.43,1100],["2022-06-01",3341.71,3458.29,3341.71,3458.29,300],["2022-06-02",3458.29,3458.29,3458.29,3458.29,0],["2022-06-03",3419.43,3419.43,3419.43,3419.43,1000],["2022-06-06",3380.57,3380.57,3108.57,3108.57,900],["2022-06-07",3030.86,3108.57,2797.71,3108.57,12400],["2022-06-08",3108.57,3108.57,3108.57,3108.57,0],["2022-06-09",3069.71,3069.71,2992.0,2992.0,500],["2022-06-10",2992.0,3030.86,2914.29,3030.86,600],["2022-06-13",2992.0,3030.86,2992.0,3030.86,1100],["2022-06-14",3030.86,3030.86,3030.86,3030.86,0],["2022-06-15",3030.86,3030.86,3030.86,3030.86,0],["2022-06-16",3030.86,3030.86,3030.86,3030.86,0],["2022-06-17",2758.86,2836.57,2758.86,2836.57,1000],["2022-06-20",2720.0,2720.0,2642.29,2642.29,1500],["2022-06-21",2525.71,2525.71,2525.71,2525.71,800],["2022-06-22",2642.29,2642.29,2564.57,2564.57,1200],["2022-06-23",2564.57,2564.57,2564.57,2564.57,0],["2022-06-24",2370.29,2797.71,2331.43,2797.71,6900],["2022-06-27",2797.71,2797.71,2797.71,2797.71,0],["2022-06-28",2797.71,2797.71,2797.71,2797.71,0],["2022-06-29",2797.71,2797.71,2797.71,2797.71,0],["2022-06-30",2525.71,2525.71,2525.71,2525.71,1100],["2022-07-01",2370.29,2409.14,2370.29,2370.29,1000],["2022-07-04",2370.29,2370.29,2370.29,2370.29,0],["2022-07-05",2137.14,2176.0,2137.14,2137.14,1800],["2022-07-06",1981.71,1981.71,1981.71,1981.71,200],["2022-07-07",1981.71,1981.71,1981.71,1981.71,0],["2022-07-08",1981.71,1981.71,1981.71,1981.71,1000],["2022-07-11",1981.71,1981.71,1981.71,1981.71,100],["2022-07-12",1981.71,1981.71,1981.71,1981.71,0],["2022-07-13",2176.0,2176.0,2176.0,2176.0,1300],["2022-07-14",2176.0,2176.0,2176.0,2176.0,0],["2022-07-15",2176.0,2176.0,2176.0,2176.0,0],["2022-07-18",2176.0,2331.43,2176.0,2331.43,500],["2022-07-19",2331.43,2331.43,2331.43,2331.43,0],["2022-07-20",2409.14,2409.14,2409.14,2409.14,2000],["2022-07-21",2370.29,2409.14,2331.43,2409.14,400],["2022-07-22",2409.14,2409.14,2409.14,2409.14,0],["2022-07-25",2331.43,2370.29,2331.43,2370.29,1900],["2022-07-26",2331.43,2331.43,2331.43,2331.43,100],["2022-07-27",2331.43,2331.43,2331.43,2331.43,1000],["2022-07-28",2331.43,2331.43,2331.43,2331.43,0],["2022-07-29",2409.14,2448.0,2409.14,2448.0,400],["2022-08-01",2448.0,2486.86,2448.0,2486.86,200],["2022-08-02",2486.86,2486.86,2486.86,2486.86,1600],["2022-08-03",2525.71,2720.0,2486.86,2720.0,5600],["2022-08-04",2720.0,2720.0,2720.0,2720.0,0],["2022-08-05",2720.0,2720.0,2720.0,2720.0,0],["2022-08-08",2797.71,2797.71,2797.71,2797.71,2700],["2022-08-09",2797.71,2797.71,2797.71,2797.71,200],["2022-08-10",2992.0,2992.0,2992.0,2992.0,6000],["2022-08-11",3069.71,3186.29,2992.0,2992.0,2700],["2022-08-12",3108.57,3225.14,3108.57,3225.14,600],["2022-08-15",3341.71,3536.0,3341.71,3536.0,700],["2022-08-16",3536.0,3885.71,3536.0,3846.86,1700],["2022-08-17",3574.86,4196.57,3574.86,3613.71,1700],["2022-08-18",3613.71,3924.57,3613.71,3924.57,1600],["2022-08-19",3924.57,4274.29,3691.43,3691.43,1100],["2022-08-22",3963.43,3963.43,3613.71,3963.43,600],["2022-08-23",3963.43,3963.43,3963.43,3963.43,100],["2022-08-24",3808.0,3808.0,3808.0,3808.0,100],["2022-08-25",3963.43,4157.71,3963.43,4157.71,1200],["2022-08-26",3808.0,3808.0,3808.0,3808.0,100],["2022-08-29",3458.29,3808.0,3458.29,3808.0,1800],["2022-08-30",3458.29,3885.71,3458.29,3885.71,500],["2022-08-31",3497.14,4157.71,3497.14,4157.71,200],["2022-09-05",4080.0,4080.0,3963.43,3963.43,1900],["2022-09-06",3691.43,4080.0,3691.43,4080.0,900],["2022-09-07",3924.57,3924.57,3691.43,3691.43,1300],["2022-09-08",3691.43,3691.43,3691.43,3691.43,0],["2022-09-09",3691.43,3691.43,3613.71,3691.43,1500],["2022-09-12",3691.43,3691.43,3691.43,3691.43,0],["2022-09-13",3691.43,3691.43,3691.43,3691.43,0],["2022-09-14",3691.43,3691.43,3691.43,3691.43,0],["2022-09-15",3536.0,3536.0,3536.0,3536.0,700],["2022-09-16",3536.0,3536.0,3536.0,3536.0,500],["2022-09-19",3380.57,3380.57,3380.57,3380.57,100],["2022-09-20",3380.57,3380.57,3380.57,3380.57,0],["2022-09-21",3419.43,3419.43,3380.57,3380.57,1100],["2022-09-22",3380.57,3652.57,3380.57,3652.57,1600],["2022-09-23",3652.57,3652.57,3652.57,3652.57,0],["2022-09-26",3652.57,3652.57,3652.57,3652.57,0],["2022-09-27",3341.71,3341.71,3341.71,3341.71,100],["2022-09-28",3341.71,3341.71,3341.71,3341.71,0],["2022-09-29",3341.71,3341.71,3341.71,3341.71,0],["2022-09-30",3225.14,3225.14,3030.86,3030.86,7500],["2022-10-03",3030.86,3030.86,3030.86,3030.86,0],["2022-10-04",2953.14,2953.14,2953.14,2953.14,100],["2022-10-05",2953.14,2953.14,2953.14,2953.14,0],["2022-10-06",2953.14,2953.14,2953.14,2953.14,0],["2022-10-07",2953.14,2953.14,2953.14,2953.14,0],["2022-10-10",2953.14,2953.14,2953.14,2953.14,0],["2022-10-11",2953.14,2953.14,2953.14,2953.14,0],["2022-10-12",2953.14,2953.14,2953.14,2953.14,100],["2022-10-13",2953.14,2953.14,2953.14,2953.14,0],["2022-10-14",2953.14,2953.14,2953.14,2953.14,0],["2022-10-17",2953.14,2953.14,2953.14,2953.14,0],["2022-10-18",2953.14,2953.14,2953.14,2953.14,0],["2022-10-19",2953.14,2953.14,2953.14,2953.14,0],["2022-10-20",3030.86,3030.86,3030.86,3030.86,500],["2022-10-21",3030.86,3030.86,3030.86,3030.86,500],["2022-10-24",2797.71,2797.71,2797.71,2797.71,900],["2022-10-25",2797.71,2797.71,2797.71,2797.71,0],["2022-10-26",2797.71,2797.71,2797.71,2797.71,0],["2022-10-27",2797.71,2797.71,2797.71,2797.71,0],["2022-10-28",2797.71,2797.71,2797.71,2797.71,0],["2022-10-31",2797.71,2797.71,2797.71,2797.71,0],["2022-11-01",2797.71,2797.71,2797.71,2797.71,0],["2022-11-02",2953.14,2953.14,2953.14,2953.14,500],["2022-11-03",2953.14,2953.14,2953.14,2953.14,0],["2022-11-04",2914.29,2914.29,2914.29,2914.29,500],["2022-11-07",2914.29,2914.29,2797.71,2797.71,600],["2022-11-08",2797.71,2797.71,2797.71,2797.71,0],["2022-11-09",2720.0,2720.0,2720.0,2720.0,100],["2022-11-10",2642.29,2642.29,2642.29,2642.29,1000],["2022-11-11",2525.71,2525.71,2525.71,2525.71,1000],["2022-11-14",2525.71,2525.71,2525.71,2525.71,0],["2022-11-15",2720.0,2720.0,2720.0,2720.0,100],["2022-11-16",2642.29,2642.29,2642.29,2642.29,200],["2022-11-17",2642.29,2642.29,2642.29,2642.29,500],["2022-11-18",2681.14,2681.14,2681.14,2681.14,100],["2022-11-21",2681.14,2797.71,2681.14,2797.71,3100],["2022-11-22",3069.71,3069.71,2992.0,2992.0,200],["2022-11-23",3108.57,3108.57,3108.57,3108.57,3000],["2022-11-24",3030.86,3030.86,3030.86,3030.86,200],["2022-11-25",3030.86,3030.86,3030.86,3030.86,1000],["2022-11-28",2953.14,3225.14,2836.57,3225.14,2200],["2022-11-29",3186.29,3186.29,3186.29,3186.29,100],["2022-11-30",3186.29,3186.29,3186.29,3186.29,0],["2022-12-01",3186.29,3186.29,3186.29,3186.29,0],["2022-12-02",3186.29,3186.29,3186.29,3186.29,0],["2022-12-05",3186.29,3186.29,3186.29,3186.29,0],["2022-12-06",3186.29,3186.29,3186.29,3186.29,0],["2022-12-07",3186.29,3186.29,3186.29,3186.29,0],["2022-12-08",3341.71,3341.71,3225.14,3225.14,200],["2022-12-09",2953.14,3225.14,2953.14,3225.14,600],["2022-12-12",3225.14,3225.14,3225.14,3225.14,0],["2022-12-13",2953.14,2953.14,2914.29,2914.29,1000],["2022-12-14",2914.29,3108.57,2914.29,3108.57,600],["2022-12-15",3108.57,3108.57,3108.57,3108.57,0],["2022-12-16",3108.57,3108.57,3108.57,3108.57,0],["2022-12-19",3108.57,3108.57,3108.57,3108.57,0],["2022-12-20",2875.43,2875.43,2875.43,2875.43,300],["2022-12-21",2642.29,2642.29,2642.29,2642.29,500],["2022-12-22",2642.29,2642.29,2448.0,2448.0,1400],["2022-12-23",2448.0,2448.0,2448.0,2448.0,0],["2022-12-26",2448.0,2448.0,2448.0,2448.0,0],["2022-12-27",2525.71,2642.29,2525.71,2642.29,200],["2022-12-28",2642.29,2642.29,2642.29,2642.29,0],["2022-12-29",2603.43,2603.43,2603.43,2603.43,100],["2022-12-30",2564.57,2564.57,2564.57,2564.57,100],["2023-01-03",2448.0,2448.0,2448.0,2448.0,800],["2023-01-04",2525.71,2681.14,2525.71,2681.14,500],["2023-01-05",2797.71,2914.29,2797.71,2914.29,200],["2023-01-06",3108.57,3108.57,3108.57,3108.57,100],["2023-01-09",3302.86,3302.86,3302.86,3302.86,100],["2023-01-10",3302.86,3302.86,3302.86,3302.86,1100],["2023-01-11",3497.14,3497.14,3497.14,3497.14,100],["2023-01-12",3497.14,3497.14,3497.14,3497.14,0],["2023-01-13",3497.14,3497.14,3497.14,3497.14,0],["2023-01-16",3497.14,3497.14,3497.14,3497.14,0],["2023-01-17",3497.14,3497.14,3497.14,3497.14,0],["2023-01-18",3730.29,3730.29,3730.29,3730.29,100],["2023-01-19",3730.29,3808.0,3730.29,3808.0,200],["2023-01-27",4002.29,4002.29,4002.29,4002.29,1000],["2023-01-30",4080.0,4080.0,4080.0,4080.0,100],["2023-01-31",3846.86,3846.86,3846.86,3846.86,100],["2023-02-01",3846.86,3846.86,3846.86,3846.86,0],["2023-02-02",3846.86,3846.86,3846.86,3846.86,0],["2023-02-03",3846.86,3846.86,3846.86,3846.86,0],["2023-02-06",3846.86,3846.86,3846.86,3846.86,0],["2023-02-07",3846.86,3846.86,3846.86,3846.86,0],["2023-02-08",3846.86,3846.86,3846.86,3846.86,0],["2023-02-09",3846.86,3846.86,3846.86,3846.86,0],["2023-02-10",3846.86,3846.86,3846.86,3846.86,0],["2023-02-13",3846.86,3846.86,3846.86,3846.86,1000],["2023-02-14",3885.71,3885.71,3769.14,3769.14,200],["2023-02-15",3769.14,3769.14,3769.14,3769.14,0],["2023-02-16",3419.43,3419.43,3419.43,3419.43,400],["2023-02-17",3419.43,3419.43,3419.43,3419.43,0],["2023-02-20",3419.43,3419.43,3419.43,3419.43,0],["2023-02-21",3341.71,3341.71,3341.71,3341.71,500],["2023-02-22",3341.71,3341.71,3341.71,3341.71,0],["2023-02-23",3341.71,3341.71,3341.71,3341.71,0],["2023-02-24",3341.71,3341.71,3341.71,3341.71,0],["2023-02-27",3341.71,3341.71,3341.71,3341.71,0],["2023-02-28",3341.71,3341.71,3341.71,3341.71,0],["2023-03-01",3341.71,3341.71,3341.71,3341.71,0],["2023-03-02",3341.71,3341.71,3341.71,3341.71,0],["2023-03-03",3341.71,3341.71,3341.71,3341.71,0],["2023-03-06",3380.57,3380.57,3380.57,3380.57,100],["2023-03-07",3380.57,3380.57,3380.57,3380.57,0],["2023-03-08",3380.57,3380.57,3380.57,3380.57,0],["2023-03-09",3380.57,3380.57,3380.57,3380.57,0],["2023-03-10",3380.57,3380.57,3380.57,3380.57,0],["2023-03-13",3069.71,3069.71,3069.71,3069.71,200],["2023-03-14",3030.86,3030.86,3030.86,3030.86,100],["2023-03-15",3030.86,3030.86,3030.86,3030.86,0],["2023-03-16",3030.86,3030.86,3030.86,3030.86,0],["2023-03-17",2836.57,2836.57,2836.57,2836.57,100],["2023-03-20",2720.0,2720.0,2564.57,2564.57,1100],["2023-03-21",2564.57,2564.57,2564.57,2564.57,600],["2023-03-22",2564.57,2564.57,2564.57,2564.57,0],["2023-03-23",2564.57,2564.57,2564.57,2564.57,0],["2023-03-24",2642.29,2681.14,2525.71,2525.71,900],["2023-03-27",2525.71,2525.71,2525.71,2525.71,0],["2023-03-28",2525.71,2525.71,2525.71,2525.71,0],["2023-03-29",2525.71,2525.71,2525.71,2525.71,0],["2023-03-30",2525.71,2525.71,2525.71,2525.71,0],["2023-03-31",2525.71,2525.71,2525.71,2525.71,0],["2023-04-03",2603.43,2758.86,2603.43,2758.86,1500],["2023-04-04",2681.14,2681.14,2681.14,2681.14,100],["2023-04-05",2681.14,2681.14,2681.14,2681.14,0],["2023-04-06",2681.14,2681.14,2681.14,2681.14,0],["2023-04-07",2681.14,2681.14,2681.14,2681.14,0],["2023-04-10",2603.43,2603.43,2486.86,2486.86,500],["2023-04-11",2448.0,2448.0,2448.0,2448.0,1000],["2023-04-12",2448.0,2448.0,2448.0,2448.0,0],["2023-04-13",2448.0,2448.0,2448.0,2448.0,0],["2023-04-14",2448.0,2448.0,2448.0,2448.0,0],["2023-04-17",2448.0,2448.0,2448.0,2448.0,0],["2023-04-18",2448.0,2448.0,2448.0,2448.0,0],["2023-04-19",2331.43,2331.43,2331.43,2331.43,200],["2023-04-20",2331.43,2331.43,2331.43,2331.43,0],["2023-04-21",2331.43,2331.43,2331.43,2331.43,0],["2023-04-24",2331.43,2331.43,2331.43,2331.43,0],["2023-04-25",2331.43,2331.43,2331.43,2331.43,0],["2023-04-26",2331.43,2331.43,2331.43,2331.43,500],["2023-04-27",2331.43,2331.43,2331.43,2331.43,0],["2023-04-28",2331.43,2331.43,2331.43,2331.43,0],["2023-05-04",2331.43,2331.43,2331.43,2331.43,0],["2023-05-05",2331.43,2331.43,2331.43,2331.43,0],["2023-05-08",2331.43,2331.43,2331.43,2331.43,0],["2023-05-09",2370.29,2370.29,2370.29,2370.29,200],["2023-05-10",2370.29,2370.29,2370.29,2370.29,0],["2023-05-11",2370.29,2370.29,2370.29,2370.29,0],["2023-05-12",2370.29,2370.29,2370.29,2370.29,0],["2023-05-15",2370.29,2370.29,2370.29,2370.29,0],["2023-05-16",2370.29,2370.29,2370.29,2370.29,0],["2023-05-17",2370.29,2370.29,2370.29,2370.29,0],["2023-05-18",2370.29,2370.29,2370.29,2370.29,0],["2023-05-19",2370.29,2370.29,2370.29,2370.29,0],["2023-05-22",2370.29,2370.29,2370.29,2370.29,700],["2023-05-23",2370.29,2370.29,2370.29,2370.29,100],["2023-05-24",2370.29,2370.29,2370.29,2370.29,0],["2023-05-25",2370.29,2370.29,2370.29,2370.29,100],["2023-05-26",2370.29,2370.29,2370.29,2370.29,200],["2023-05-29",2448.0,2486.86,2448.0,2486.86,1500],["2023-05-30",2486.86,2486.86,2486.86,2486.86,100],["2023-05-31",2486.86,2486.86,2486.86,2486.86,0],["2023-06-01",2409.14,2720.0,2409.14,2720.0,4200],["2023-06-02",2720.0,2720.0,2720.0,2720.0,1100],["2023-06-05",2603.43,2603.43,2603.43,2603.43,100],["2023-06-06",2797.71,2836.57,2758.86,2836.57,2900],["2023-06-07",3069.71,3108.57,3069.71,3108.57,1100],["2023-06-08",3380.57,3419.43,3380.57,3419.43,4500],["2023-06-09",3691.43,3730.29,3691.43,3691.43,2800],["2023-06-12",3885.71,3885.71,3341.71,3885.71,4600],["2023-06-13",3613.71,3769.14,3613.71,3769.14,200],["2023-06-14",3574.86,3574.86,3574.86,3574.86,200],["2023-06-15",3225.14,3302.86,3225.14,3225.14,3300],["2023-06-16",3225.14,3341.71,3225.14,3341.71,200],["2023-06-19",3341.71,3341.71,3341.71,3341.71,0],["2023-06-20",3030.86,3108.57,3030.86,3108.57,700],["2023-06-21",2914.29,2914.29,2797.71,2797.71,2500],["2023-06-22",2992.0,2992.0,2992.0,2992.0,300],["2023-06-23",2720.0,2875.43,2720.0,2720.0,2300],["2023-06-26",2758.86,2758.86,2758.86,2758.86,100],["2023-06-27",2642.29,2642.29,2525.71,2525.71,1400],["2023-06-28",2720.0,2758.86,2720.0,2758.86,800],["2023-06-29",3030.86,3030.86,3030.86,3030.86,1700],["2023-06-30",3302.86,3302.86,3302.86,3302.86,1300],["2023-07-03",3613.71,3613.71,3497.14,3613.71,3300],["2023-07-04",3613.71,3613.71,3458.29,3458.29,1800],["2023-07-05",3147.43,3574.86,3147.43,3147.43,3000],["2023-07-06",2836.57,3147.43,2836.57,3147.43,400],["2023-07-07",2836.57,2992.0,2836.57,2836.57,5300],["2023-07-10",3069.71,3108.57,2992.0,3108.57,1500],["2023-07-11",3341.71,3341.71,3069.71,3108.57,8300],["2023-07-12",3341.71,3341.71,3108.57,3108.57,65100],["2023-07-13",3380.57,3380.57,3108.57,3302.86,7600],["2023-07-14",3302.86,3302.86,3302.86,3302.86,0],["2023-07-17",3147.43,3419.43,3147.43,3186.29,3900],["2023-07-18",3186.29,3186.29,3108.57,3108.57,500],["2023-07-19",3108.57,3108.57,3108.57,3108.57,1500],["2023-07-20",2875.43,3302.86,2875.43,3302.86,200],["2023-07-21",3147.43,3147.43,3147.43,3147.43,1000],["2023-07-24",3147.43,3147.43,3147.43,3147.43,600],["2023-07-25",3108.57,3108.57,3108.57,3108.57,500],["2023-07-26",3108.57,3108.57,2914.29,2914.29,800],["2023-07-27",3108.57,3108.57,3108.57,3108.57,200],["2023-07-28",3147.43,3147.43,3147.43,3147.43,500],["2023-07-31",3186.29,3186.29,3147.43,3147.43,8600],["2023-08-01",3147.43,3147.43,3147.43,3147.43,0],["2023-08-02",2953.14,3419.43,2953.14,3419.43,3700],["2023-08-03",3419.43,3419.43,3419.43,3419.43,0],["2023-08-04",3730.29,3730.29,3108.57,3147.43,2400],["2023-08-07",3108.57,3108.57,3108.57,3108.57,100],["2023-08-08",3419.43,3419.43,2836.57,3108.57,3000],["2023-08-09",3147.43,3147.43,3147.43,3147.43,100],["2023-08-10",2875.43,2875.43,2875.43,2875.43,100],["2023-08-11",2875.43,3108.57,2875.43,3108.57,200],["2023-08-14",2875.43,2875.43,2797.71,2836.57,400],["2023-08-15",2992.0,3108.57,2875.43,3108.57,1000],["2023-08-16",3108.57,3108.57,3108.57,3108.57,200],["2023-08-17",2875.43,2875.43,2875.43,2875.43,100],["2023-08-18",3030.86,3030.86,3030.86,3030.86,100],["2023-08-21",3030.86,3030.86,3030.86,3030.86,100],["2023-08-22",2797.71,2875.43,2758.86,2875.43,6900],["2023-08-23",3108.57,3108.57,3108.57,3108.57,100],["2023-08-24",3108.57,3380.57,2797.71,3030.86,1800],["2023-08-25",3264.0,3264.0,3030.86,3030.86,400],["2023-08-28",3030.86,3264.0,3030.86,3030.86,1300],["2023-08-29",3147.43,3147.43,3147.43,3147.43,100],["2023-08-30",3030.86,3108.57,2836.57,3069.71,1800],["2023-08-31",3225.14,3225.14,3108.57,3108.57,900],["2023-09-05",3264.0,3264.0,3264.0,3264.0,100],["2023-09-06",2953.14,2953.14,2953.14,2953.14,5500],["2023-09-07",2720.0,2953.14,2681.14,2953.14,2200],["2023-09-08",2914.29,2914.29,2758.86,2914.29,700],["2023-09-11",2720.0,2914.29,2720.0,2914.29,1200],["2023-09-12",2992.0,2992.0,2992.0,2992.0,100],["2023-09-13",2758.86,2797.71,2758.86,2797.71,600],["2023-09-14",2797.71,2797.71,2797.71,2797.71,0],["2023-09-15",2797.71,2797.71,2797.71,2797.71,0],["2023-09-18",2797.71,2797.71,2797.71,2797.71,500],["2023-09-19",2642.29,2797.71,2642.29,2797.71,1100],["2023-09-20",2797.71,2797.71,2797.71,2797.71,1600],["2023-09-21",2797.71,2797.71,2797.71,2797.71,0],["2023-09-22",2642.29,2875.43,2564.57,2875.43,2100],["2023-09-25",2875.43,2875.43,2875.43,2875.43,500],["2023-09-26",2720.0,2720.0,2720.0,2720.0,2000],["2023-09-27",2720.0,2720.0,2603.43,2603.43,600],["2023-09-28",2603.43,2797.71,2603.43,2797.71,2100],["2023-09-29",2603.43,2797.71,2603.43,2797.71,900],["2023-10-02",2720.0,2758.86,2720.0,2758.86,700],["2023-10-03",2681.14,2836.57,2681.14,2797.71,4100],["2023-10-04",2797.71,2797.71,2797.71,2797.71,0],["2023-10-05",2797.71,2797.71,2797.71,2797.71,400],["2023-10-06",2914.29,2914.29,2914.29,2914.29,800],["2023-10-09",2914.29,2914.29,2914.29,2914.29,0],["2023-10-10",2914.29,2914.29,2914.29,2914.29,0],["2023-10-11",2797.71,2797.71,2797.71,2797.71,700],["2023-10-12",2797.71,2797.71,2797.71,2797.71,0],["2023-10-13",2797.71,2797.71,2797.71,2797.71,0],["2023-10-16",2797.71,2797.71,2797.71,2797.71,300],["2023-10-17",2758.86,2758.86,2758.86,2758.86,700],["2023-10-18",2758.86,2758.86,2758.86,2758.86,0],["2023-10-19",2758.86,2758.86,2758.86,2758.86,0],["2023-10-20",2758.86,2758.86,2758.86,2758.86,0],["2023-10-23",2758.86,2758.86,2758.86,2758.86,100],["2023-10-24",2797.71,2797.71,2797.71,2797.71,100],["2023-10-25",2797.71,2797.71,2797.71,2797.71,0],["2023-10-26",2797.71,2797.71,2797.71,2797.71,0],["2023-10-27",2797.71,2797.71,2797.71,2797.71,700],["2023-10-30",2797.71,2797.71,2797.71,2797.71,0],["2023-10-31",2797.71,2797.71,2797.71,2797.71,0],["2023-11-01",2797.71,2797.71,2797.71,2797.71,0],["2023-11-02",2797.71,2797.71,2797.71,2797.71,0],["2023-11-03",2797.71,2797.71,2797.71,2797.71,100],["2023-11-06",2797.71,2797.71,2797.71,2797.71,0],["2023-11-07",2642.29,2642.29,2642.29,2642.29,400],["2023-11-08",2642.29,2642.29,2642.29,2642.29,0],["2023-11-09",2875.43,2875.43,2875.43,2875.43,100],["2023-11-10",2875.43,2875.43,2875.43,2875.43,0],["2023-11-13",2875.43,2875.43,2875.43,2875.43,0],["2023-11-14",2875.43,2875.43,2875.43,2875.43,0],["2023-11-15",2797.71,2797.71,2797.71,2797.71,100],["2023-11-16",2720.0,2720.0,2720.0,2720.0,400],["2023-11-17",2758.86,2758.86,2758.86,2758.86,100],["2023-11-20",2758.86,2758.86,2758.86,2758.86,0],["2023-11-21",2720.0,2758.86,2720.0,2758.86,200],["2023-11-22",2758.86,2758.86,2758.86,2758.86,0],["2023-11-23",2758.86,2758.86,2758.86,2758.86,100],["2023-11-24",2758.86,2758.86,2758.86,2758.86,200],["2023-11-27",2758.86,2758.86,2758.86,2758.86,0],["2023-11-28",2758.86,2758.86,2758.86,2758.86,200],["2023-11-29",2758.86,2758.86,2758.86,2758.86,100],["2023-11-30",2758.86,2758.86,2758.86,2758.86,0],["2023-12-01",2681.14,2720.0,2681.14,2720.0,400],["2023-12-04",2720.0,2720.0,2720.0,2720.0,100],["2023-12-05",2720.0,2720.0,2720.0,2720.0,200],["2023-12-06",2720.0,2720.0,2720.0,2720.0,100],["2023-12-07",2758.86,2758.86,2758.86,2758.86,100],["2023-12-08",2758.86,2758.86,2758.86,2758.86,100],["2023-12-11",2758.86,2758.86,2758.86,2758.86,100],["2023-12-12",2681.14,2681.14,2603.43,2681.14,300],["2023-12-13",2720.0,2720.0,2720.0,2720.0,600],["2023-12-14",2720.0,2720.0,2720.0,2720.0,0],["2023-12-15",2720.0,2720.0,2642.29,2642.29,2100],["2023-12-18",2642.29,2642.29,2642.29,2642.29,0],["2023-12-19",2642.29,2642.29,2642.29,2642.29,0],["2023-12-20",2642.29,2642.29,2642.29,2642.29,0],["2023-12-21",2642.29,2642.29,2642.29,2642.29,0],["2023-12-22",2642.29,2642.29,2642.29,2642.29,0],["2023-12-25",2642.29,2642.29,2642.29,2642.29,100],["2023-12-26",2642.29,2642.29,2642.29,2642.29,0],["2023-12-27",2681.14,2681.14,2681.14,2681.14,100],["2023-12-28",2681.14,2681.14,2681.14,2681.14,200],["2023-12-29",2681.14,2681.14,2681.14,2681.14,100],["2024-01-02",2681.14,2681.14,2681.14,2681.14,400],["2024-01-03",2681.14,2681.14,2681.14,2681.14,0],["2024-01-04",2681.14,2914.29,2681.14,2914.29,800],["2024-01-05",2836.57,2836.57,2836.57,2836.57,100],["2024-01-08",2797.71,2797.71,2797.71,2797.71,700],["2024-01-09",2758.86,2836.57,2758.86,2836.57,1100],["2024-01-10",2836.57,2836.57,2836.57,2836.57,0],["2024-01-11",2836.57,2836.57,2836.57,2836.57,0],["2024-01-12",2836.57,2836.57,2836.57,2836.57,0],["2024-01-15",2836.57,2836.57,2836.57,2836.57,0],["2024-01-16",2836.57,2836.57,2836.57,2836.57,0],["2024-01-17",2836.57,2836.57,2836.57,2836.57,0],["2024-01-18",2836.57,2836.57,2836.57,2836.57,0],["2024-01-19",2836.57,2836.57,2836.57,2836.57,0],["2024-01-22",2681.14,2681.14,2681.14,2681.14,600],["2024-01-23",2681.14,2836.57,2681.14,2836.57,900],["2024-01-24",2836.57,2836.57,2836.57,2836.57,900],["2024-01-25",2836.57,2836.57,2836.57,2836.57,0],["2024-01-26",2836.57,2836.57,2836.57,2836.57,0],["2024-01-29",2758.86,2758.86,2758.86,2758.86,100],["2024-01-30",2758.86,2758.86,2758.86,2758.86,0],["2024-01-31",2758.86,2758.86,2758.86,2758.86,400],["2024-02-01",2758.86,2758.86,2758.86,2758.86,0],["2024-02-02",2758.86,2758.86,2758.86,2758.86,0],["2024-02-05",2758.86,2758.86,2758.86,2758.86,300],["2024-02-06",2758.86,2758.86,2758.86,2758.86,0],["2024-02-07",2758.86,2758.86,2758.86,2758.86,400],["2024-02-15",2797.71,2797.71,2797.71,2797.71,100],["2024-02-16",2797.71,2797.71,2797.71,2797.71,0],["2024-02-19",2797.71,2797.71,2797.71,2797.71,0],["2024-02-20",2797.71,2797.71,2797.71,2797.71,0],["2024-02-21",3069.71,3069.71,3069.71,3069.71,400],["2024-02-22",2836.57,2836.57,2836.57,2836.57,100],["2024-02-23",2836.57,2836.57,2797.71,2836.57,1100],["2024-02-26",2836.57,2836.57,2836.57,2836.57,0],["2024-02-27",2758.86,2914.29,2681.14,2914.29,2500],["2024-02-28",2836.57,2836.57,2836.57,2836.57,200],["2024-02-29",2758.86,2758.86,2681.14,2758.86,900],["2024-03-01",2720.0,2797.71,2720.0,2797.71,300],["2024-03-04",2797.71,2797.71,2720.0,2720.0,1500],["2024-03-05",2681.14,2681.14,2681.14,2681.14,800],["2024-03-06",2681.14,2681.14,2681.14,2681.14,0],["2024-03-07",2681.14,2681.14,2681.14,2681.14,0],["2024-03-08",2681.14,2681.14,2681.14,2681.14,0],["2024-03-11",2681.14,2681.14,2681.14,2681.14,0],["2024-03-12",2681.14,2681.14,2681.14,2681.14,0],["2024-03-13",2681.14,2681.14,2681.14,2681.14,0],["2024-03-14",2642.29,2681.14,2603.43,2681.14,700],["2024-03-15",2681.14,2797.71,2681.14,2797.71,2000],["2024-03-18",2758.86,2797.71,2758.86,2797.71,2000],["2024-03-19",2836.57,2914.29,2797.71,2797.71,400],["2024-03-20",2797.71,2797.71,2797.71,2797.71,0],["2024-03-21",2797.71,2797.71,2797.71,2797.71,0],["2024-03-22",2758.86,2758.86,2758.86,2758.86,600],["2024-03-25",2797.71,2797.71,2720.0,2720.0,2900],["2024-03-26",2681.14,2836.57,2564.57,2681.14,1900],["2024-03-27",2681.14,2758.86,2448.0,2758.86,4900],["2024-03-28",2758.86,2758.86,2758.86,2758.86,0],["2024-03-29",2564.57,2681.14,2564.57,2681.14,500],["2024-04-01",2681.14,2681.14,2564.57,2564.57,2200],["2024-04-02",2564.57,2564.57,2564.57,2564.57,0],["2024-04-03",2681.14,2681.14,2681.14,2681.14,100],["2024-04-04",2642.29,2681.14,2564.57,2681.14,3400],["2024-04-05",2642.29,2642.29,2603.43,2603.43,3400],["2024-04-08",2681.14,2681.14,2603.43,2642.29,2300],["2024-04-09",2603.43,2642.29,2603.43,2642.29,1600],["2024-04-10",2642.29,2642.29,2642.29,2642.29,0],["2024-04-11",2603.43,2681.14,2603.43,2681.14,800],["2024-04-12",2681.14,2681.14,2681.14,2681.14,0],["2024-04-15",2642.29,2681.14,2525.71,2681.14,3400],["2024-04-16",2681.14,2681.14,2681.14,2681.14,0],["2024-04-17",2681.14,2681.14,2681.14,2681.14,0],["2024-04-19",2681.14,2681.14,2681.14,2681.14,0],["2024-04-22",2681.14,2681.14,2681.14,2681.14,0],["2024-04-23",2681.14,2681.14,2681.14,2681.14,0],["2024-04-24",2681.14,2681.14,2681.14,2681.14,0],["2024-04-25",2603.43,2603.43,2603.43,2603.43,500],["2024-04-26",2603.43,2603.43,2603.43,2603.43,0],["2024-05-02",2603.43,2603.43,2603.43,2603.43,0],["2024-05-03",2564.57,2603.43,2525.71,2525.71,1700],["2024-05-06",2525.71,2642.29,2525.71,2642.29,700],["2024-05-07",2525.71,2603.43,2525.71,2603.43,1500],["2024-05-08",2681.14,2681.14,2681.14,2681.14,100],["2024-05-09",2603.43,2603.43,2525.71,2564.57,1000],["2024-05-10",2564.57,2564.57,2564.57,2564.57,0],["2024-05-13",2564.57,2603.43,2525.71,2603.43,9800],["2024-05-14",2525.71,2525.71,2525.71,2525.71,4500],["2024-05-15",2603.43,2758.86,2603.43,2681.14,3500],["2024-05-16",2603.43,2603.43,2603.43,2603.43,1700],["2024-05-17",2525.71,2603.43,2448.0,2603.43,3000],["2024-05-20",2525.71,2525.71,2525.71,2525.71,1000],["2024-05-21",2525.71,2603.43,2525.71,2603.43,1100],["2024-05-22",2525.71,2525.71,2525.71,2525.71,2900],["2024-05-23",2564.57,2603.43,2564.57,2603.43,1700],["2024-05-24",2603.43,2603.43,2603.43,2603.43,600],["2024-05-27",2603.43,2603.43,2603.43,2603.43,0],["2024-05-28",2603.43,2603.43,2603.43,2603.43,200],["2024-05-29",2603.43,2603.43,2603.43,2603.43,0],["2024-05-30",2525.71,2525.71,2525.71,2525.71,400],["2024-05-31",2564.57,2603.43,2525.71,2603.43,1000],["2024-06-03",2603.43,2603.43,2564.57,2564.57,1800],["2024-06-04",2525.71,2525.71,2525.71,2525.71,900],["2024-06-05",2525.71,2564.57,2525.71,2564.57,1500],["2024-06-06",2564.57,2564.57,2564.57,2564.57,1100],["2024-06-07",2525.71,2564.57,2525.71,2564.57,7700],["2024-06-10",2564.57,2564.57,2564.57,2564.57,400],["2024-06-11",2564.57,2564.57,2564.57,2564.57,0],["2024-06-12",2525.71,2525.71,2525.71,2525.71,800],["2024-06-13",2525.71,2525.71,2525.71,2525.71,2900],["2024-06-14",2525.71,2525.71,2525.71,2525.71,500],["2024-06-17",2525.71,2525.71,2525.71,2525.71,500],["2024-06-18",2525.71,2525.71,2525.71,2525.71,300],["2024-06-19",2525.71,2525.71,2525.71,2525.71,100],["2024-06-20",2525.71,2525.71,2525.71,2525.71,0],["2024-06-21",2448.0,2758.86,2448.0,2758.86,56400],["2024-06-24",2836.57,3030.86,2836.57,3030.86,9600],["2024-06-25",3108.57,3302.86,2758.86,2875.43,30300],["2024-06-26",2836.57,2836.57,2642.29,2758.86,14800],["2024-06-27",2720.0,2720.0,2642.29,2642.29,9800],["2024-06-28",2603.43,2642.29,2525.71,2642.29,12300],["2024-07-01",2642.29,2642.29,2525.71,2603.43,12300],["2024-07-02",2603.43,2681.14,2564.57,2603.43,6100],["2024-07-03",2642.29,2681.14,2603.43,2681.14,10700],["2024-07-04",2642.29,2642.29,2603.43,2603.43,9600],["2024-07-05",2525.71,2642.29,2525.71,2642.29,6900],["2024-07-08",2642.29,2642.29,2642.29,2642.29,500],["2024-07-09",2642.29,2642.29,2642.29,2642.29,1000],["2024-07-10",2642.29,2642.29,2642.29,2642.29,0],["2024-07-11",2681.14,2681.14,2681.14,2681.14,100],["2024-07-12",2681.14,2681.14,2681.14,2681.14,100],["2024-07-15",2603.43,2603.43,2525.71,2525.71,1700],["2024-07-16",2525.71,2525.71,2525.71,2525.71,0],["2024-07-17",2525.71,2525.71,2331.43,2448.0,6200],["2024-07-18",2525.71,2603.43,2525.71,2603.43,200],["2024-07-19",2603.43,2603.43,2603.43,2603.43,200],["2024-07-22",2525.71,2525.71,2525.71,2525.71,300],["2024-07-23",2448.0,2486.86,2448.0,2486.86,1100],["2024-07-24",2486.86,2486.86,2486.86,2486.86,0],["2024-07-25",2486.86,2486.86,2486.86,2486.86,0],["2024-07-26",2525.71,2525.71,2486.86,2486.86,200],["2024-07-29",2486.86,2486.86,2486.86,2486.86,100],["2024-07-30",2486.86,2486.86,2486.86,2486.86,0],["2024-07-31",2486.86,2525.71,2486.86,2486.86,1100],["2024-08-01",2486.86,2486.86,2486.86,2486.86,500],["2024-08-02",2486.86,2486.86,2486.86,2486.86,0],["2024-08-05",2448.0,2448.0,2448.0,2448.0,200],["2024-08-06",2448.0,2448.0,2448.0,2448.0,1000],["2024-08-07",2448.0,2448.0,2448.0,2448.0,0],["2024-08-08",2448.0,2448.0,2448.0,2448.0,0],["2024-08-09",2448.0,2448.0,2448.0,2448.0,0],["2024-08-12",2448.0,2448.0,2448.0,2448.0,0],["2024-08-13",2448.0,2448.0,2448.0,2448.0,300],["2024-08-14",2448.0,2448.0,2448.0,2448.0,0],["2024-08-15",2448.0,2448.0,2448.0,2448.0,0],["2024-08-16",2370.29,2448.0,2292.57,2448.0,1100],["2024-08-19",2525.71,2603.43,2525.71,2564.57,2800],["2024-08-20",2564.57,2603.43,2564.57,2603.43,600],["2024-08-21",2603.43,2603.43,2603.43,2603.43,0],["2024-08-22",2603.43,2603.43,2603.43,2603.43,0],["2024-08-23",2564.57,2564.57,2409.14,2409.14,1000],["2024-08-26",2564.57,2564.57,2564.57,2564.57,100],["2024-08-27",2564.57,2564.57,2525.71,2525.71,1800],["2024-08-28",2564.57,2642.29,2564.57,2603.43,1700],["2024-08-29",2603.43,2603.43,2603.43,2603.43,100],["2024-08-30",2564.57,2564.57,2525.71,2525.71,200],["2024-09-04",2525.71,2525.71,2525.71,2525.71,0],["2024-09-05",2525.71,2525.71,2525.71,2525.71,300],["2024-09-06",2448.0,2448.0,2448.0,2448.0,500],["2024-09-09",2448.0,2525.71,2448.0,2525.71,800],["2024-09-10",2525.71,2525.71,2525.71,2525.71,100],["2024-09-11",2525.71,2525.71,2525.71,2525.71,1700],["2024-09-12",2525.71,2525.71,2525.71,2525.71,0],["2024-09-13",2448.0,2525.71,2448.0,2525.71,700],["2024-09-16",2525.71,2525.71,2525.71,2525.71,100],["2024-09-17",2525.71,2525.71,2525.71,2525.71,0],["2024-09-18",2525.71,2525.71,2525.71,2525.71,0],["2024-09-19",2525.71,2525.71,2525.71,2525.71,0],["2024-09-20",2525.71,2525.71,2525.71,2525.71,0],["2024-09-23",2486.86,2486.86,2486.86,2486.86,400],["2024-09-24",2486.86,2486.86,2486.86,2486.86,100],["2024-09-25",2486.86,2486.86,2486.86,2486.86,500],["2024-09-26",2525.71,2525.71,2525.71,2525.71,100],["2024-09-27",2525.71,2525.71,2525.71,2525.71,0],["2024-09-30",2486.86,2486.86,2486.86,2486.86,100],["2024-10-01",2486.86,2486.86,2486.86,2486.86,0],["2024-10-02",2486.86,2486.86,2486.86,2486.86,0],["2024-10-03",2486.86,2486.86,2486.86,2486.86,0],["2024-10-04",2486.86,2486.86,2486.86,2486.86,0],["2024-10-07",2486.86,2486.86,2486.86,2486.86,0],["2024-10-08",2486.86,2486.86,2486.86,2486.86,0],["2024-10-09",2486.86,2486.86,2486.86,2486.86,0],["2024-10-10",2486.86,2486.86,2486.86,2486.86,0],["2024-10-11",2486.86,2486.86,2486.86,2486.86,0],["2024-10-14",2486.86,2486.86,2486.86,2486.86,0],["2024-10-15",2486.86,2486.86,2486.86,2486.86,0],["2024-10-16",2486.86,2486.86,2486.86,2486.86,0],["2024-10-17",2486.86,2486.86,2486.86,2486.86,0],["2024-10-18",2486.86,2486.86,2486.86,2486.86,0],["2024-10-21",2564.57,2720.0,2564.57,2720.0,9200],["2024-10-22",2992.0,2992.0,2758.86,2758.86,5500],["2024-10-23",2758.86,3030.86,2758.86,3030.86,11700],["2024-10-24",3186.29,3302.86,3186.29,3302.86,32700],["2024-10-25",3458.29,3613.71,3458.29,3613.71,3500],["2024-10-28",3963.43,3963.43,3963.43,3963.43,5300],["2024-10-29",4352.0,4352.0,4352.0,4352.0,53100],["2024-10-30",4779.43,4779.43,4235.43,4352.0,50400],["2024-10-31",4352.0,4507.43,4235.43,4468.57,9000],["2024-11-01",4468.57,4468.57,4041.14,4274.29,22400],["2024-11-04",4274.29,4585.14,4118.86,4429.71,17400],["2024-11-05",4507.43,4507.43,4429.71,4507.43,11800],["2024-11-06",4468.57,4857.14,4468.57,4857.14,14000],["2024-11-07",4857.14,4857.14,4585.14,4585.14,17700],["2024-11-08",4585.14,4585.14,4468.57,4468.57,7500],["2024-11-11",4313.14,4352.0,4313.14,4313.14,13300],["2024-11-12",4313.14,4313.14,4118.86,4118.86,4700],["2024-11-13",4118.86,4118.86,4118.86,4118.86,300],["2024-11-14",4157.71,4157.71,4157.71,4157.71,3100],["2024-11-15",4118.86,4118.86,3963.43,3963.43,2100],["2024-11-18",3963.43,4002.29,3924.57,4002.29,3300],["2024-11-19",4002.29,4118.86,3963.43,4118.86,2200],["2024-11-20",4118.86,4507.43,4118.86,4507.43,800],["2024-11-21",4507.43,4507.43,4507.43,4507.43,0],["2024-11-22",4274.29,4429.71,4274.29,4429.71,1000],["2024-11-25",4235.43,4235.43,4118.86,4118.86,1300],["2024-11-26",4118.86,4274.29,4118.86,4274.29,1600],["2024-11-27",4701.71,4701.71,4390.86,4468.57,3200],["2024-11-28",4390.86,4390.86,4080.0,4313.14,1100],["2024-11-29",4352.0,4352.0,4274.29,4274.29,2600],["2024-12-02",4002.29,4196.57,4002.29,4196.57,3300],["2024-12-03",4118.86,4196.57,4118.86,4196.57,200],["2024-12-04",4080.0,4118.86,4080.0,4080.0,6300],["2024-12-05",4274.29,4274.29,4080.0,4080.0,4700],["2024-12-06",4080.0,4080.0,4080.0,4080.0,1900],["2024-12-09",4002.29,4468.57,4002.29,4468.57,10400],["2024-12-10",4468.57,4662.86,4468.57,4662.86,3700],["2024-12-11",4468.57,4468.57,4313.14,4313.14,1900],["2024-12-12",4274.29,4313.14,4274.29,4313.14,2600],["2024-12-13",4352.0,4352.0,4313.14,4313.14,300],["2024-12-16",4624.0,4740.57,4507.43,4740.57,14200],["2024-12-17",4857.14,5206.86,4857.14,5206.86,56900],["2024-12-18",5206.86,5401.14,4934.86,5401.14,4600],["2024-12-19",5245.71,5245.71,4896.0,4896.0,50300],["2024-12-20",4896.0,5168.0,4896.0,4934.86,3300],["2024-12-23",4973.71,5168.0,4973.71,4973.71,6400],["2024-12-24",4973.71,5012.57,4973.71,4973.71,3900],["2024-12-25",5245.71,5440.0,5245.71,5440.0,33300],["2024-12-26",5984.0,5984.0,5984.0,5984.0,32900],["2024-12-27",6178.29,6178.29,5478.86,6100.57,23900],["2024-12-30",6022.86,6100.57,5556.57,5906.29,13500],["2024-12-31",5828.57,5828.57,5478.86,5556.57,9600],["2025-01-02",5556.57,5556.57,5206.86,5245.71,13100],["2025-01-03",5245.71,5517.71,5245.71,5323.43,5600],["2025-01-06",5440.0,5556.57,5440.0,5440.0,11900],["2025-01-07",5440.0,5634.29,5323.43,5634.29,3300],["2025-01-08",5440.0,5517.71,5401.14,5517.71,900],["2025-01-09",5517.71,5828.57,5440.0,5828.57,4100],["2025-01-10",5789.71,6100.57,5712.0,6100.57,6700],["2025-01-13",6100.57,6217.14,5595.43,6022.86,1700],["2025-01-14",5945.14,5945.14,5673.14,5828.57,4400],["2025-01-15",5750.86,5789.71,5556.57,5595.43,4600],["2025-01-16",5440.0,5595.43,5401.14,5595.43,3400],["2025-01-17",5595.43,5595.43,5595.43,5595.43,1100],["2025-01-20",5595.43,5595.43,5595.43,5595.43,0],["2025-01-21",5828.57,6139.43,5828.57,6139.43,72300],["2025-01-22",6722.29,6722.29,6722.29,6722.29,21700],["2025-01-23",7382.86,7382.86,7382.86,7382.86,11300],["2025-01-24",8121.14,8121.14,8121.14,8121.14,111300],["2025-02-03",8898.29,8898.29,7577.14,8820.57,40400],["2025-02-04",8859.43,9675.43,7965.71,9675.43,88500],["2025-02-05",10064.0,10608.0,10064.0,10608.0,20000],["2025-02-06",11657.14,11657.14,11657.14,11657.14,7600],["2025-02-07",12822.86,12822.86,12822.86,12822.86,3900],["2025-02-10",14105.14,14105.14,14105.14,14105.14,9200],["2025-02-11",15504.0,15504.0,15504.0,15504.0,12400],["2025-02-12",17019.43,17019.43,17019.43,17019.43,14900],["2025-02-13",18690.29,18690.29,18690.29,18690.29,10400],["2025-02-14",20555.43,20555.43,20555.43,20555.43,17500],["2025-02-17",22576.0,22576.0,22576.0,22576.0,6200],["2025-02-18",24829.71,24829.71,20322.29,24829.71,210100],["2025-02-19",27238.86,27277.71,24868.57,27277.71,63700],["2025-02-20",29997.71,29997.71,29842.29,29997.71,17100],["2025-02-21",32989.71,32989.71,32989.71,32989.71,21400],["2025-02-24",36253.71,36253.71,32989.71,36253.71,120800],["2025-02-25",39867.43,39867.43,32640.0,32640.0,34900],["2025-02-26",29376.0,31085.71,29376.0,29376.0,107600],["2025-02-27",26461.71,32251.43,26461.71,28404.57,232400],["2025-02-28",31202.29,31202.29,28521.14,29531.43,38300],["2025-03-03",29881.14,32173.71,26578.29,26578.29,121000],["2025-03-04",26578.29,26578.29,23936.0,24868.57,125100],["2025-03-05",24868.57,26306.29,24868.57,24985.14,33200],["2025-03-06",24596.57,24596.57,22498.29,22537.14,96800],["2025-03-07",22576.0,22576.0,20633.14,20633.14,80900],["2025-03-10",20594.29,22692.57,20594.29,22692.57,40100],["2025-03-11",23275.43,24946.29,23275.43,24946.29,107700],["2025-03-12",27161.14,27433.14,25645.71,26811.43,105300],["2025-03-13",26811.43,27200.0,24130.29,25296.0,55700],["2025-03-14",25334.86,26733.71,24130.29,24635.43,21300],["2025-03-17",26811.43,27044.57,24480.0,24829.71,43700],["2025-03-18",24713.14,26422.86,22925.71,26345.14,76500],["2025-03-19",26345.14,26772.57,24480.0,24946.29,48900],["2025-03-20",26228.57,26811.43,24091.43,25140.57,28000],["2025-03-21",26422.86,26772.57,24091.43,24208.0,17000],["2025-03-24",24208.0,24208.0,22692.57,22692.57,37000],["2025-03-25",21954.29,22964.57,20982.86,22537.14,28700],["2025-03-26",22770.29,24091.43,22148.57,22148.57,19500],["2025-03-27",22148.57,22537.14,21760.0,22032.0,9900],["2025-03-28",22032.0,22032.0,20982.86,21177.14,39500],["2025-03-31",21721.14,21721.14,20672.0,20749.71,6800],["2025-04-01",20788.57,22809.14,20788.57,22809.14,108900],["2025-04-02",25062.86,25062.86,24091.43,25062.86,164400],["2025-04-03",25062.86,27549.71,24285.71,27549.71,177800],["2025-04-04",27977.14,30269.71,27977.14,29531.43,117800],["2025-04-08",29531.43,29997.71,26578.29,26578.29,19600],["2025-04-09",23936.0,23936.0,23936.0,23936.0,8000],["2025-04-10",21565.71,26306.29,21565.71,26306.29,145300],["2025-04-11",26306.29,26306.29,23702.86,24130.29,119900],["2025-04-14",26422.86,26539.43,23508.57,24169.14,72600],["2025-04-15",25645.71,26384.0,22731.43,22731.43,93100],["2025-04-16",22770.29,23702.86,22537.14,22537.14,23400],["2025-04-17",22148.57,23702.86,21760.0,23392.0,38500],["2025-04-18",23702.86,23897.14,22653.71,22653.71,49900],["2025-04-21",22653.71,22692.57,20400.0,21371.43,193000],["2025-04-22",20594.29,20633.14,19234.29,19234.29,127500],["2025-04-23",19234.29,20166.86,18262.86,18418.29,45200],["2025-04-24",18418.29,18418.29,16902.86,17097.14,64700],["2025-04-25",17097.14,18651.43,17097.14,18534.86,58300],["2025-04-28",18651.43,18651.43,17835.43,17874.29,16200],["2025-04-29",17952.0,17952.0,17136.0,17408.0,20400],["2025-05-05",17408.0,17485.71,16786.29,16902.86,38500],["2025-05-06",17446.86,18262.86,17097.14,17097.14,47900],["2025-05-07",17563.43,17680.0,17097.14,17136.0,27300],["2025-05-08",17408.0,17408.0,16980.57,17058.29,25900],["2025-05-09",17058.29,17174.86,16786.29,16941.71,20700],["2025-05-12",17097.14,17252.57,16902.86,17058.29,19400],["2025-05-13",17058.29,17213.71,16902.86,17097.14,21900],["2025-05-14",17097.14,17097.14,16320.0,16864.0,31000],["2025-05-15",17291.43,17291.43,16125.71,16125.71,43000],["2025-05-16",15581.71,15931.43,15076.57,15076.57,40800],["2025-05-19",15076.57,15076.57,13600.0,13910.86,65200],["2025-05-20",14688.0,15270.86,13211.43,15270.86,59300],["2025-05-21",16397.71,16786.29,16397.71,16786.29,36500],["2025-05-22",17213.71,18418.29,15776.0,15931.43,97700],["2025-05-23",16242.29,16320.0,15698.29,15737.14,24200],["2025-05-26",15232.0,16203.43,15193.14,15737.14,22200],["2025-05-27",15542.86,16086.86,15542.86,15659.43,38800],["2025-05-28",15542.86,16708.57,15542.86,16281.14,38300],["2025-05-29",15970.29,16553.14,15737.14,15814.86,22100],["2025-05-30",15814.86,16242.29,15154.29,15232.0,40600],["2025-06-02",15232.0,15542.86,14960.0,15309.71,20900],["2025-06-03",15154.29,15737.14,15154.29,15581.71,21800],["2025-06-04",15581.71,15659.43,15426.29,15504.0,19000],["2025-06-05",15504.0,17019.43,15504.0,17019.43,140300],["2025-06-06",17874.29,18224.0,16592.0,16708.57,52200],["2025-06-09",17485.71,18068.57,16941.71,17019.43,95000],["2025-06-10",17097.14,17213.71,16708.57,17097.14,30100],["2025-06-11",17097.14,17874.29,16941.71,17097.14,54500],["2025-06-12",17019.43,17563.43,16980.57,17097.14,29700],["2025-06-13",17097.14,17602.29,15970.29,16320.0,61700],["2025-06-16",16320.0,16475.43,15853.71,16203.43,35500],["2025-06-17",17097.14,17097.14,16164.57,16320.0,35200],["2025-06-18",16397.71,17136.0,16397.71,16941.71,64100],["2025-06-19",17058.29,17097.14,16358.86,16358.86,28800],["2025-06-20",16320.0,16514.29,16164.57,16203.43,19500],["2025-06-23",16242.29,16358.86,15970.29,16242.29,38900],["2025-06-24",16242.29,16242.29,15970.29,16048.0,16000],["2025-06-25",16086.86,16086.86,15853.71,15892.57,14100],["2025-06-26",16281.14,16281.14,15387.43,15542.86,52000],["2025-06-27",15465.14,15776.0,15348.57,15348.57,35000],["2025-06-30",15387.43,15931.43,15387.43,15659.43,11300],["2025-07-01",15659.43,15737.14,15387.43,15659.43,16800],["2025-07-02",15659.43,16281.14,15659.43,15892.57,47300],["2025-07-03",15737.14,16048.0,14338.29,15892.57,25900],["2025-07-04",15737.14,15814.86,15542.86,15620.57,18000],["2025-07-07",15426.29,15814.86,15309.71,15504.0,32500],["2025-07-08",15465.14,15504.0,15387.43,15387.43,44200],["2025-07-09",15931.43,16320.0,15737.14,16086.86,59700],["2025-07-10",15737.14,16009.14,15737.14,15853.71,13000],["2025-07-11",15892.57,16203.43,15620.57,15737.14,54400],["2025-07-14",15737.14,15737.14,15465.14,15581.71,28200],["2025-07-15",15542.86,15737.14,15309.71,15465.14,54700],["2025-07-16",15542.86,15931.43,15504.0,15542.86,16100],["2025-07-17",15542.86,15892.57,15465.14,15814.86,36900],["2025-07-18",15970.29,16553.14,15931.43,16320.0,67100],["2025-07-21",16708.57,17952.0,16708.57,17952.0,121000],["2025-07-22",19389.71,19739.43,19234.29,19739.43,40800],["2025-07-23",21371.43,21682.29,19234.29,19700.57,214500],["2025-07-24",19700.57,19817.14,17874.29,18379.43,112600],["2025-07-25",18262.86,19040.0,18185.14,18301.71,86900],["2025-07-28",19428.57,20128.0,19389.71,19894.86,110400],["2025-07-29",19933.71,21216.0,18806.86,18806.86,139200],["2025-07-30",18962.29,19817.14,18845.71,19817.14,55100],["2025-07-31",19856.0,19856.0,19040.0,19078.86,52600],["2025-08-01",19078.86,19817.14,18962.29,19078.86,54200],["2025-08-04",19817.14,20982.86,19739.43,20982.86,138300],["2025-08-05",22925.71,23081.14,21760.0,22459.43,189100],["2025-08-06",23081.14,23081.14,21371.43,21682.29,175300],["2025-08-07",23702.86,23780.57,23702.86,23780.57,24000],["2025-08-08",26112.0,26112.0,26112.0,26112.0,65700],["2025-08-11",28365.71,28676.57,26267.43,27122.29,262000],["2025-08-12",27122.29,27122.29,25490.29,26267.43,125400],["2025-08-13",27122.29,27122.29,24480.0,25179.43,117000],["2025-08-14",25179.43,25257.14,23392.0,24091.43,129900],["2025-08-15",24091.43,24091.43,23314.29,24013.71,54000],["2025-08-18",23702.86,24480.0,23547.43,24091.43,21200],["2025-08-19",24091.43,24091.43,23314.29,23392.0,64800],["2025-08-20",23314.29,23314.29,21371.43,23003.43,69600],["2025-08-21",23003.43,23314.29,21760.0,21993.14,55300],["2025-08-22",21837.71,21915.43,20205.71,20982.86,63334],["2025-08-25",21138.29,22148.57,20982.86,20982.86,18300],["2025-08-26",20905.14,22070.86,20827.43,20827.43,24500],["2025-08-27",20827.43,21993.14,20827.43,21760.0,60000],["2025-08-28",21604.57,22148.57,21526.86,21837.71,21700],["2025-08-29",21837.71,21837.71,21138.29,21371.43,28500],["2025-09-03",21371.43,21760.0,21371.43,21526.86,16200],["2025-09-04",21526.86,22537.14,21371.43,21993.14,29300],["2025-09-05",21993.14,22537.14,21915.43,21915.43,24000],["2025-09-08",22148.57,22148.57,20982.86,20982.86,21800],["2025-09-09",20361.14,22304.0,20361.14,20905.14,9100],["2025-09-10",20749.71,21138.29,20672.0,20982.86,16200],["2025-09-11",20982.86,21060.57,20672.0,21060.57,6500],["2025-09-12",21060.57,21371.43,20905.14,20905.14,14900],["2025-09-15",20050.29,21371.43,20050.29,21060.57,12200],["2025-09-16",22226.29,22226.29,20982.86,21060.57,12800],["2025-09-17",20982.86,20982.86,20827.43,20905.14,6000],["2025-09-18",21760.0,21760.0,20672.0,20749.71,13800],["2025-09-19",20361.14,21060.57,20283.43,20749.71,6200],["2025-09-22",20749.71,20905.14,20205.71,20749.71,21300],["2025-09-23",20672.0,20672.0,19894.86,19894.86,16700],["2025-09-24",19817.14,19817.14,18806.86,19817.14,19500],["2025-09-25",19584.0,19817.14,19584.0,19661.71,11000],["2025-09-26",19972.57,21604.57,19972.57,21604.57,39500],["2025-09-29",23702.86,23702.86,22148.57,22925.71,118800],["2025-09-30",22925.71,22925.71,21449.14,22070.86,39300],["2025-10-01",21060.57,21060.57,19894.86,20205.71,217200],["2025-10-02",20205.71,20594.29,19506.29,19661.71,61600],["2025-10-03",19661.71,19661.71,17718.86,18262.86,71100],["2025-10-06",18262.86,19506.29,17174.86,18962.29,50200],["2025-10-07",17952.0,19350.86,17097.14,18418.29,25700],["2025-10-08",18806.86,18962.29,18496.0,18729.14,56600],["2025-10-09",18806.86,19117.71,18418.29,18729.14,48000],["2025-10-10",18729.14,18962.29,18340.57,18729.14,73900],["2025-10-13",19506.29,20594.29,19428.57,20594.29,85400],["2025-10-14",22537.14,22537.14,19661.71,19739.43,163200],["2025-10-15",19739.43,20205.71,18651.43,19117.71,69700],["2025-10-16",19117.71,19661.71,18806.86,19040.0,36000],["2025-10-17",20205.71,20905.14,19117.71,20283.43,146600],["2025-10-20",20205.71,21760.0,19195.43,19428.57,119000],["2025-10-21",19428.57,19817.14,18651.43,18806.86,98900],["2025-10-22",18884.57,18884.57,18107.43,18806.86,66400],["2025-10-23",18651.43,19428.57,18573.71,18729.14,34000],["2025-10-24",18729.14,18729.14,18496.0,18573.71,19400],["2025-10-27",19428.57,19428.57,18651.43,18651.43,13800],["2025-10-28",18651.43,19040.0,18418.29,19040.0,56400],["2025-10-29",19040.0,19428.57,18884.57,18884.57,53400],["2025-10-30",19040.0,19040.0,18418.29,18573.71,28300],["2025-10-31",19195.43,20361.14,18962.29,19040.0,67200],["2025-11-03",19040.0,20905.14,18962.29,19428.57,94400],["2025-11-04",19350.86,19350.86,18262.86,18884.57,47700],["2025-11-05",19117.71,19117.71,18340.57,18418.29,30700],["2025-11-06",18651.43,18651.43,18262.86,18418.29,28000],["2025-11-07",18806.86,18806.86,17874.29,17874.29,43400],["2025-11-10",17874.29,17874.29,17641.14,17641.14,18600],["2025-11-11",17874.29,18029.71,17485.71,17563.43,34300],["2025-11-12",17874.29,18107.43,17641.14,18107.43,19300],["2025-11-13",18107.43,18340.57,17874.29,17874.29,11500],["2025-11-14",17641.14,17796.57,17485.71,17641.14,42800],["2025-11-17",18496.0,18496.0,17563.43,18107.43,49000],["2025-11-18",17952.0,18418.29,17718.86,17952.0,23900],["2025-11-19",18418.29,18418.29,17641.14,17641.14,11900],["2025-11-20",17718.86,17796.57,17563.43,17718.86,23700],["2025-11-21",17563.43,17641.14,17485.71,17641.14,23900],["2025-11-24",17641.14,17874.29,17174.86,17174.86,20500],["2025-11-25",17485.71,17485.71,17252.57,17408.0,9400],["2025-11-26",17641.14,17718.86,17252.57,17563.43,19400],["2025-11-27",17641.14,18651.43,17485.71,18029.71,27500],["2025-11-28",18107.43,18651.43,17485.71,17563.43,35100],["2025-12-01",17252.57,17796.57,17252.57,17330.29,15500],["2025-12-02",17252.57,17485.71,17097.14,17485.71,31400],["2025-12-03",17330.29,18262.86,17252.57,17952.0,41400],["2025-12-04",17952.0,17952.0,17718.86,17718.86,10700],["2025-12-05",17330.29,17718.86,17330.29,17408.0,30200],["2025-12-08",17408.0,17641.14,17252.57,17641.14,4400],["2025-12-09",17641.14,17718.86,17097.14,17252.57,22400],["2025-12-10",17252.57,17330.29,17097.14,17097.14,7900],["2025-12-11",17097.14,17174.86,17097.14,17097.14,10300],["2025-12-12",17174.86,17174.86,16708.57,16708.57,19600],["2025-12-15",16708.57,16708.57,15232.0,16320.0,22900],["2025-12-16",16320.0,16320.0,15309.71,16009.14,30200],["2025-12-17",16009.14,17019.43,15542.86,15853.71,8900],["2025-12-18",15387.43,16320.0,15387.43,15853.71,9800],["2025-12-19",15853.71,15931.43,15387.43,15776.0,24500],["2025-12-22",16164.57,16242.29,15931.43,16164.57,19500],["2025-12-23",16164.57,16320.0,15853.71,15931.43,10500],["2025-12-24",15620.57,16086.86,15542.86,15931.43,10500],["2025-12-25",15931.43,15931.43,15309.71,15465.14,44200],["2025-12-26",15465.14,15542.86,14765.71,15465.14,13300],["2025-12-29",15465.14,15465.14,14843.43,15465.14,9500],["2025-12-30",14921.14,15465.14,14921.14,15232.0,4400],["2025-12-31",15076.57,16164.57,15076.57,15853.71,22900],["2026-01-05",15776.0,16553.14,15776.0,16164.57,50000],["2026-01-06",16164.57,16320.0,16086.86,16242.29,43200],["2026-01-07",16553.14,17796.57,16553.14,17796.57,56500],["2026-01-08",19506.29,19506.29,19506.29,19506.29,55100],["2026-01-09",20982.86,21449.14,19506.29,19972.57,617000],["2026-01-12",20827.43,20827.43,18962.29,19894.86,69400],["2026-01-13",19584.0,19661.71,18029.71,18029.71,128100],["2026-01-14",18651.43,19817.14,18651.43,19195.43,153600],["2026-01-15",19350.86,19428.57,18418.29,18651.43,72800],["2026-01-16",18651.43,19661.71,18262.86,18573.71,53100],["2026-01-19",18573.71,19661.71,18029.71,18651.43,72200],["2026-01-20",18651.43,20205.71,18418.29,19195.43,118900],["2026-01-21",19195.43,19428.57,18496.0,18496.0,49800],["2026-01-22",18496.0,18806.86,18029.71,18418.29,74200],["2026-01-23",18496.0,18496.0,17874.29,17874.29,36900],["2026-01-26",19040.0,19584.0,18496.0,18729.14,69500],["2026-01-27",19739.43,20516.57,18806.86,19273.14,120400],["2026-01-28",19428.57,21138.29,19428.57,21138.29,311900],["2026-01-29",23158.86,23236.57,21371.43,23236.57,188500],["2026-01-30",24868.57,25490.29,23314.29,24480.0,461100],["2026-02-02",24480.0,24480.0,22070.86,22070.86,271300],["2026-02-03",22304.0,23547.43,20982.86,21138.29,183900],["2026-02-04",21604.57,22925.71,20749.71,21216.0,104600],["2026-02-05",21216.0,21293.71,19661.71,19661.71,143900],["2026-02-06",19428.57,19428.57,17796.57,18340.57,171200],["2026-02-09",18729.14,19350.86,18262.86,18496.0,32400],["2026-02-10",19040.0,19040.0,17718.86,17796.57,87400],["2026-02-11",18262.86,18573.71,17796.57,18107.43,62000],["2026-02-12",18573.71,18884.57,18418.29,18651.43,38600],["2026-02-13",18340.57,19040.0,18107.43,18806.86,46900],["2026-02-23",18806.86,20438.86,18806.86,19428.57,50400],["2026-02-24",20205.71,20205.71,19117.71,19428.57,53500],["2026-02-25",19428.57,19817.14,19195.43,19273.14,82600],["2026-02-26",19350.86,19972.57,19117.71,19428.57,86900],["2026-02-27",19428.57,20594.29,19428.57,19894.86,121100],["2026-03-02",20205.71,21837.71,19506.29,21837.71,288500],["2026-03-03",22148.57,23236.57,20905.14,21138.29,178000],["2026-03-04",20982.86,20982.86,19040.0,19040.0,218400],["2026-03-05",19195.43,20050.29,18262.86,18651.43,94200],["2026-03-06",18573.71,19117.71,18262.86,18418.29,59300],["2026-03-09",18496.0,18496.0,16630.86,16630.86,159400],["2026-03-10",16630.86,17796.57,16553.14,17408.0,74100],["2026-03-11",17408.0,18262.86,17174.86,17718.86,65500],["2026-03-12",17796.57,18029.71,16941.71,17718.86,65400],["2026-03-13",17718.86,17874.29,17563.43,17641.14,50400],["2026-03-16",17641.14,17718.86,17174.86,17718.86,45200],["2026-03-17",17718.86,17874.29,17408.0,17641.14,34600],["2026-03-18",17641.14,17796.57,17174.86,17330.29,35300],["2026-03-19",17174.86,17641.14,17019.43,17097.14,47900],["2026-03-20",17485.71,17641.14,16941.71,17019.43,35300],["2026-03-23",17097.14,17097.14,15698.29,15931.43,33200],["2026-03-24",16320.0,17097.14,16320.0,16475.43,17100],["2026-03-25",17019.43,17019.43,16475.43,16941.71,44600],["2026-03-26",16786.29,16941.71,16553.14,16786.29,20500],["2026-03-27",16708.57,16941.71,16630.86,16786.29,41200],["2026-03-30",17019.43,18107.43,16786.29,17718.86,87400],["2026-03-31",17874.29,18185.14,17330.29,17718.86,29200],["2026-04-01",17408.0,17874.29,17252.57,17485.71,44800],["2026-04-02",17174.86,17174.86,16786.29,17174.86,26200],["2026-04-03",17174.86,17174.86,16708.57,16786.29,21800],["2026-04-06",16786.29,16786.29,16475.43,16553.14,17100],["2026-04-07",16941.71,16941.71,16553.14,16630.86,2000],["2026-04-08",16864.0,17485.71,16786.29,17097.14,30100],["2026-04-09",16864.0,16941.71,16475.43,16864.0,40700],["2026-04-10",16864.0,16941.71,16475.43,16941.71,14900],["2026-04-13",16941.71,16941.71,16708.57,16864.0,12800],["2026-04-14",16864.0,17019.43,16630.86,16786.29,24500],["2026-04-15",17252.57,17408.0,16864.0,17019.43,36100],["2026-04-16",17019.43,17019.43,16475.43,16864.0,27300],["2026-04-17",16864.0,17019.43,16630.86,16708.57,5400],["2026-04-20",16708.57,16708.57,16630.86,16708.57,6500],["2026-04-21",16708.57,16708.57,16475.43,16475.43,19300],["2026-04-22",16320.0,16708.57,16320.0,16475.43,11300],["2026-04-23",16475.43,16630.86,15542.86,16086.86,28600],["2026-04-24",16086.86,16164.57,15698.29,16164.57,20300],["2026-04-28",15931.43,16630.86,15931.43,16630.86,38900],["2026-04-29",16630.86,16786.29,16242.29,16786.29,13700],["2026-05-04",16320.0,18418.29,16320.0,16786.29,86000],["2026-05-05",16786.29,16786.29,16630.86,16630.86,24600],["2026-05-06",16708.57,16708.57,16475.43,16553.14,28900],["2026-05-07",16553.14,16786.29,16397.71,16553.14,15700],["2026-05-08",16553.14,16708.57,16242.29,16475.43,18600],["2026-05-11",16475.43,16708.57,16320.0,16553.14,7500],["2026-05-12",16475.43,16708.57,16397.71,16630.86,7700],["2026-05-13",16630.86,16630.86,16475.43,16553.14,20000],["2026-05-14",17641.14,17641.14,16475.43,16708.57,12100],["2026-05-15",16864.0,17097.14,16397.71,16397.71,17400],["2026-05-18",16397.71,17019.43,16009.14,16164.57,24800],["2026-05-19",16242.29,16708.57,16009.14,16320.0,14300],["2026-05-20",16086.86,16320.0,15931.43,16320.0,5100],["2026-05-21",16630.86,16630.86,16009.14,16164.57,3300],["2026-05-22",16164.57,16630.86,16009.14,16164.57,5800],["2026-05-25",16164.57,16630.86,15931.43,16630.86,2901],["2026-05-26",16475.43,16475.43,16320.0,16397.71,2100],["2026-05-27",16475.43,16475.43,16164.57,16397.71,3500],["2026-05-28",16397.71,16397.71,15620.57,16320.0,6600],["2026-05-29",16320.0,16475.43,15931.43,16320.0,3600],["2026-06-01",16397.71,16397.71,16009.14,16320.0,1100],["2026-06-02",16086.86,16320.0,16086.86,16320.0,7900],["2026-06-03",16320.0,16320.0,16086.86,16320.0,10200],["2026-06-04",16009.14,16320.0,16009.14,16320.0,7100],["2026-06-05",16242.29,16320.0,16009.14,16242.29,2000],["2026-06-08",16009.14,16164.57,15853.71,16164.57,7800],["2026-06-09",15698.29,16086.86,15698.29,16086.86,1300],["2026-06-10",15776.0,15931.43,15776.0,15931.43,5800],["2026-06-11",16009.14,16242.29,15853.71,15931.43,9300],["2026-06-12",16242.29,16242.29,15853.71,15853.71,13300],["2026-06-15",16086.86,16086.86,15776.0,15931.43,4600],["2026-06-16",15931.43,16164.57,15542.86,16009.14,13600],["2026-06-17",15931.43,16009.14,15776.0,15776.0,6900],["2026-06-18",15776.0,15776.0,15698.29,15698.29,3000],["2026-06-19",15853.71,15853.71,15620.57,15698.29,3100],["2026-06-22",15776.0,15776.0,15620.57,15698.29,2000],["2026-06-23",15542.86,15698.29,15542.86,15542.86,10800],["2026-06-24",15542.86,15542.86,15154.29,15232.0,4000],["2026-06-25",15620.57,15620.57,15232.0,15232.0,1400],["2026-06-26",15465.14,15465.14,15232.0,15387.43,5600],["2026-06-29",14921.14,15465.14,14921.14,15465.14,3000],["2026-06-30",15465.14,15465.14,15309.71,15465.14,1300],["2026-07-01",15309.71,15931.43,15309.71,15620.57,7300],["2026-07-02",15387.43,15465.14,15309.71,15465.14,1300],["2026-07-03",15387.43,15542.86,15309.71,15542.86,2700],["2026-07-06",15542.86,15542.86,15154.29,15542.86,3600],["2026-07-07",15542.86,15542.86,15387.43,15465.14,7300],["2026-07-08",15309.71,15542.86,15154.29,15154.29,10200],["2026-07-09",15154.29,15154.29,14921.14,15154.29,3400],["2026-07-10",15154.29,15154.29,15076.57,15154.29,900],["2026-07-13",14998.86,14998.86,14377.14,14377.14,22900],["2026-07-14",15154.29,15154.29,14377.14,14454.86,3500],["2026-07-15",14454.86,14454.86,13988.57,13988.57,9400],["2026-07-16",13988.57,14066.29,13988.57,13988.57,8700],["2026-07-17",14144.0,14765.71,13988.57,13988.57,3600],["2026-07-20",14377.14,14377.14,13444.57,13444.57,13500],["2026-07-21",13755.43,13755.43,13289.14,13600.0,4700],["2026-07-22",13600.0,13600.0,13600.0,13600.0,0],["2026-07-23",13600.0,14000.0,13600.0,13900.0,4100],["2026-07-24",14000.0,14100.0,13800.0,14000.0,12800],["2026-07-27",14000.0,14000.0,13900.0,14000.0,13500],["2026-07-28",13700.0,13700.0,13600.0,13700.0,12000],["2026-07-29",13500.0,13700.0,13300.0,13700.0,6500],["2026-07-30",14500.0,14500.0,13900.0,14300.0,30200],["2026-07-31",14300.0,14300.0,13600.0,13600.0,27000],["2026-08-03",13600.0,14000.0,13300.0,13700.0,14800],["2026-08-04",13500.0,13900.0,13500.0,13500.0,15400],["2026-08-05",13600.0,14200.0,13600.0,13800.0,39200],["2026-08-06",13900.0,14700.0,13900.0,14400.0,70300],["2026-08-07",14400.0,14400.0,13800.0,14000.0,15100],["2026-08-10",13900.0,14000.0,13800.0,13900.0,18300],["2026-08-11",13700.0,13900.0,13700.0,13800.0,5500],["2026-08-12",13900.0,13900.0,13600.0,13700.0,7500],["2026-08-13",13700.0,13700.0,13400.0,13600.0,19300],["2026-08-14",13500.0,13600.0,13400.0,13600.0,4100],["2026-08-17",13500.0,13800.0,12300.0,13300.0,10100],["2026-08-18",13600.0,13700.0,13300.0,13300.0,7000],["2026-08-19",13300.0,13300.0,13000.0,13000.0,12800],["2026-08-20",13600.0,13600.0,13000.0,13300.0,3600],["2026-08-21",12600.0,13300.0,12600.0,12700.0,9300],["2026-08-24",12900.0,13000.0,12500.0,12800.0,11400],["2026-08-25",13000.0,13000.0,12800.0,12900.0,26100],["2026-08-26",13300.0,13300.0,12900.0,12900.0,13300],["2026-08-27",12900.0,12900.0,12800.0,12800.0,10000],["2026-08-28",12800.0,12900.0,12800.0,12900.0,3100],["2026-09-03",12300.0,13000.0,12000.0,12800.0,9100],["2026-09-04",13000.0,13000.0,12600.0,12800.0,3300],["2026-09-07",12700.0,12900.0,12700.0,12900.0,1500],["2026-09-08",13000.0,13000.0,12900.0,13000.0,6500],["2026-09-09",12900.0,12900.0,12700.0,12700.0,5000],["2026-09-10",12700.0,13000.0,12700.0,13000.0,8900],["2026-09-11",13000.0,13000.0,12600.0,12900.0,8100],["2026-09-14",12700.0,12800.0,11700.0,12400.0,34500],["2026-09-15",12400.0,12400.0,12000.0,12100.0,12400],["2026-09-16",11500.0,12300.0,11500.0,12300.0,6600],["2026-09-17",12000.0,12300.0,11800.0,11900.0,21900],["2026-09-18",11700.0,11900.0,11700.0,11800.0,8400],["2026-09-21",12100.0,12900.0,12100.0,12900.0,61100],["2026-09-22",13400.0,14100.0,13400.0,14100.0,112200],["2026-09-23",14800.0,15500.0,14000.0,14600.0,186500],["2026-09-24",14700.0,15300.0,14000.0,14000.0,46400],["2026-09-25",14000.0,14200.0,13100.0,13600.0,68400],["2026-09-28",13900.0,14000.0,13000.0,13100.0,42700],["2026-09-29",13100.0,13100.0,12600.0,12800.0,28400],["2026-09-30",12200.0,13600.0,12000.0,13100.0,30000],["2026-10-01",13200.0,13200.0,12700.0,13200.0,25500],["2026-10-02",13200.0,14500.0,13200.0,14500.0,91600],["2026-10-05",15500.0,15900.0,14500.0,15300.0,134900],["2026-10-06",15300.0,15300.0,13800.0,15000.0,79600],["2026-10-07",15000.0,16500.0,15000.0,16500.0,375600]]}