{"sym":"LBE","index":false,"bars":[["2008-02-22",3328.5,3405.31,3328.5,3405.31,400],["2008-02-25",3499.19,3499.19,3038.32,3038.32,5400],["2008-02-26",2773.75,2773.75,2773.75,2773.75,500],["2008-02-27",3046.85,3046.85,2842.02,2842.02,600],["2008-02-28",2620.12,2620.12,2620.12,2620.12,2500],["2008-02-29",2372.62,2509.17,2364.09,2364.09,500],["2008-03-03",2637.19,2637.19,2159.26,2159.26,800],["2008-03-04",2688.4,2688.4,2219.0,2219.0,2400],["2008-03-05",2500.64,2500.64,2073.91,2073.91,1500],["2008-03-06",2133.65,2440.9,2133.65,2440.9,28800],["2008-03-07",2679.87,2679.87,2671.33,2679.87,10400],["2008-03-10",2944.44,2944.44,2944.44,2944.44,200],["2008-03-11",3234.62,3234.62,3234.62,3234.62,500],["2008-03-12",2918.84,2918.84,2918.84,2918.84,300],["2008-03-13",2816.42,2816.42,2628.66,2628.66,900],["2008-03-14",2406.76,2406.76,2406.76,2406.76,2900],["2008-03-17",2645.73,2645.73,2389.69,2389.69,700],["2008-03-18",2816.42,2816.42,2321.41,2321.41,400],["2008-03-19",2432.36,2475.04,2432.36,2432.36,10000],["2008-03-20",2440.9,2440.9,2304.34,2304.34,400],["2008-03-21",2304.34,2304.34,2304.34,2304.34,0],["2008-03-24",2167.79,2167.79,2167.79,2167.79,1000],["2008-03-25",1954.43,1954.43,1954.43,1954.43,700],["2008-03-26",1766.66,1775.2,1766.66,1766.66,2200],["2008-03-27",1800.8,1800.8,1800.8,1800.8,400],["2008-03-28",1834.94,1834.94,1834.94,1834.94,100],["2008-03-31",1869.08,1869.08,1869.08,1869.08,100],["2008-04-01",1903.22,1903.22,1903.22,1903.22,200],["2008-04-02",1937.36,1937.36,1937.36,1937.36,100],["2008-04-03",1971.49,1971.49,1971.49,1971.49,200],["2008-04-04",2005.63,2005.63,2005.63,2005.63,100],["2008-04-07",2065.38,2065.38,2065.38,2065.38,10500],["2008-04-08",2126.38,2126.38,2004.37,2004.37,3000],["2008-04-09",2126.38,2126.38,2126.38,2126.38,500],["2008-04-10",2126.38,2126.38,2126.38,2126.38,0],["2008-04-11",2126.38,2126.38,2126.38,2126.38,0],["2008-04-16",2126.38,2126.38,2126.38,2126.38,0],["2008-04-17",2065.38,2126.38,2065.38,2065.38,4400],["2008-04-18",2056.66,2056.66,2047.95,2047.95,1400],["2008-04-21",1986.94,1986.94,1986.94,1986.94,400],["2008-04-22",2039.23,2039.23,2030.52,2030.52,600],["2008-04-23",2047.95,2047.95,2047.95,2047.95,200],["2008-04-24",2082.8,2108.95,2082.8,2108.95,500],["2008-04-25",2126.38,2143.81,2126.38,2143.81,500],["2008-04-28",2135.09,2135.09,2065.38,2065.38,200],["2008-04-29",2100.23,2100.23,2065.38,2065.38,0],["2008-05-05",2039.23,2161.24,2039.23,2161.24,700],["2008-05-06",2100.23,2178.67,2100.23,2143.81,300],["2008-05-07",2143.81,2143.81,2143.81,2143.81,200],["2008-05-08",2091.52,2143.81,2082.8,2082.8,300],["2008-05-09",2100.23,2100.23,2100.23,2100.23,200],["2008-05-12",2039.23,2039.23,2039.23,2039.23,200],["2008-05-13",1978.23,1978.23,1978.23,1978.23,100],["2008-05-14",1925.94,1925.94,1925.94,1925.94,700],["2008-05-15",1925.94,1925.94,1925.94,1925.94,0],["2008-05-16",1925.94,1925.94,1925.94,1925.94,0],["2008-05-19",1925.94,1925.94,1925.94,1925.94,0],["2008-05-20",1925.94,1925.94,1925.94,1925.94,0],["2008-05-21",1925.94,1925.94,1925.94,1925.94,0],["2008-05-22",1925.94,1925.94,1925.94,1925.94,0],["2008-05-23",1925.94,1925.94,1925.94,1925.94,0],["2008-05-26",1925.94,1925.94,1925.94,1925.94,0],["2008-05-30",1925.94,1925.94,1925.94,1925.94,0],["2008-06-02",1925.94,1925.94,1925.94,1925.94,0],["2008-06-03",1925.94,1925.94,1925.94,1925.94,0],["2008-06-04",1925.94,1925.94,1925.94,1925.94,0],["2008-06-05",1925.94,1925.94,1925.94,1925.94,0],["2008-06-06",1925.94,1925.94,1925.94,1925.94,0],["2008-06-09",1925.94,1925.94,1925.94,1925.94,0],["2008-06-10",1925.94,1925.94,1925.94,1925.94,0],["2008-06-11",1873.17,1873.17,1873.17,1873.17,100],["2008-06-12",1873.17,1873.17,1873.17,1873.17,0],["2008-06-13",1873.17,1873.17,1873.17,1873.17,0],["2008-06-16",1820.41,1820.41,1820.41,1820.41,700],["2008-06-17",1767.64,1767.64,1767.64,1767.64,500],["2008-06-18",1767.64,1767.64,1767.64,1767.64,0],["2008-06-19",1767.64,1767.64,1767.64,1767.64,0],["2008-06-20",1767.64,1767.64,1767.64,1767.64,0],["2008-06-23",1767.64,1767.64,1767.64,1767.64,0],["2008-06-24",1767.64,1767.64,1767.64,1767.64,0],["2008-06-25",1767.64,1767.64,1767.64,1767.64,0],["2008-06-26",1697.29,1697.29,1697.29,1697.29,100],["2008-06-27",1697.29,1697.29,1697.29,1697.29,0],["2008-06-30",1697.29,1697.29,1697.29,1697.29,0],["2008-07-01",1697.29,1697.29,1697.29,1697.29,0],["2008-07-02",1697.29,1697.29,1697.29,1697.29,0],["2008-07-03",1635.73,1635.73,1635.73,1635.73,100],["2008-07-04",1697.29,1697.29,1574.17,1697.29,17200],["2008-07-07",1653.32,1653.32,1591.76,1591.76,200],["2008-07-08",1688.5,1688.5,1565.38,1565.38,300],["2008-07-09",1609.35,1609.35,1609.35,1609.35,0],["2008-07-10",1670.91,1670.91,1547.79,1547.79,3600],["2008-07-11",1486.23,1495.02,1486.23,1486.23,4700],["2008-07-14",1433.46,1486.23,1433.46,1451.05,7300],["2008-07-15",1407.08,1495.02,1389.49,1495.02,7800],["2008-07-16",1521.41,1521.41,1521.41,1521.41,100],["2008-07-17",1574.17,1574.17,1574.17,1574.17,500],["2008-07-18",1635.73,1635.73,1512.61,1512.61,200],["2008-07-21",1574.17,1574.17,1574.17,1574.17,0],["2008-07-22",1512.61,1512.61,1512.61,1512.61,100],["2008-07-23",1512.61,1512.61,1512.61,1512.61,0],["2008-07-24",1512.61,1512.61,1512.61,1512.61,0],["2008-07-25",1459.85,1459.85,1459.85,1459.85,100],["2008-07-28",1459.85,1459.85,1459.85,1459.85,0],["2008-07-29",1459.85,1459.85,1459.85,1459.85,0],["2008-07-30",1459.85,1459.85,1459.85,1459.85,0],["2008-07-31",1459.85,1459.85,1459.85,1459.85,0],["2008-08-01",1459.85,1459.85,1459.85,1459.85,0],["2008-08-04",1407.08,1407.08,1407.08,1407.08,100],["2008-08-05",1354.31,1459.85,1354.31,1459.85,1000],["2008-08-06",1398.29,1398.29,1398.29,1398.29,100],["2008-08-07",1451.05,1451.05,1345.52,1345.52,200],["2008-08-08",1345.52,1345.52,1345.52,1345.52,100],["2008-08-11",1398.29,1398.29,1292.75,1292.75,3000],["2008-08-12",1354.31,1354.31,1266.37,1266.37,2000],["2008-08-13",1239.99,1239.99,1239.99,1239.99,500],["2008-08-14",1196.02,1283.96,1196.02,1283.96,23100],["2008-08-15",1292.75,1292.75,1292.75,1292.75,4000],["2008-08-18",1363.11,1363.11,1213.61,1292.75,1100],["2008-08-19",1336.73,1380.7,1257.58,1257.58,1400],["2008-08-20",1398.29,1398.29,1222.4,1222.4,12800],["2008-08-21",1143.25,1143.25,1143.25,1143.25,4500],["2008-08-22",1213.61,1213.61,1072.9,1187.22,4600],["2008-08-25",1187.22,1196.02,1187.22,1196.02,4200],["2008-08-26",1257.58,1266.37,1257.58,1266.37,4100],["2008-08-27",1319.14,1354.31,1310.34,1354.31,10000],["2008-08-28",1407.08,1407.08,1275.17,1275.17,3600],["2008-08-29",1371.9,1380.7,1319.14,1380.7,5400],["2008-09-03",1459.85,1459.85,1459.85,1459.85,1200],["2008-09-04",1556.58,1556.58,1538.99,1556.58,6300],["2008-09-05",1662.11,1662.11,1565.38,1662.11,5600],["2008-09-08",1767.64,1767.64,1758.85,1767.64,13100],["2008-09-09",1890.76,1890.76,1644.52,1890.76,14400],["2008-09-10",1978.71,1978.71,1917.15,1978.71,1000],["2008-09-11",1943.53,1943.53,1943.53,1943.53,0],["2008-09-12",1811.62,1811.62,1811.62,1811.62,100],["2008-09-15",1688.5,1688.5,1688.5,1688.5,2300],["2008-09-16",1574.17,1574.17,1574.17,1574.17,200],["2008-09-17",1468.64,1468.64,1468.64,1468.64,100],["2008-09-18",1565.38,1565.38,1371.9,1371.9,1600],["2008-09-19",1415.87,1468.64,1415.87,1459.85,4900],["2008-09-22",1547.79,1547.79,1547.79,1547.79,100],["2008-09-23",1618.14,1618.14,1618.14,1618.14,100],["2008-09-24",1618.14,1618.14,1618.14,1618.14,0],["2008-09-25",1618.14,1618.14,1618.14,1618.14,0],["2008-09-26",1512.61,1565.38,1512.61,1512.61,1800],["2008-09-29",1582.96,1582.96,1582.96,1582.96,100],["2008-09-30",1477.43,1477.43,1477.43,1477.43,100],["2008-10-01",1495.02,1495.02,1495.02,1495.02,100],["2008-10-02",1407.08,1407.08,1407.08,1407.08,1000],["2008-10-03",1495.02,1495.02,1495.02,1495.02,500],["2008-10-06",1407.08,1407.08,1407.08,1407.08,100],["2008-10-07",1319.14,1319.14,1319.14,1319.14,500],["2008-10-08",1319.14,1319.14,1319.14,1319.14,0],["2008-10-09",1319.14,1319.14,1319.14,1319.14,0],["2008-10-10",1319.14,1319.14,1319.14,1319.14,0],["2008-10-13",1231.19,1231.19,1231.19,1231.19,500],["2008-10-14",1310.34,1310.34,1310.34,1310.34,7200],["2008-10-15",1398.29,1398.29,1354.31,1389.49,4100],["2008-10-16",1407.08,1442.26,1407.08,1442.26,300],["2008-10-17",1433.46,1433.46,1433.46,1433.46,0],["2008-10-20",1530.2,1530.2,1530.2,1530.2,100],["2008-10-21",1530.2,1530.2,1530.2,1530.2,0],["2008-10-22",1451.05,1451.05,1451.05,1451.05,100],["2008-10-23",1407.08,1407.08,1407.08,1407.08,100],["2008-10-24",1363.11,1363.11,1363.11,1363.11,300],["2008-10-27",1363.11,1363.11,1363.11,1363.11,0],["2008-10-28",1275.17,1275.17,1275.17,1275.17,500],["2008-10-29",1275.17,1275.17,1187.22,1187.22,700],["2008-10-30",1231.19,1231.19,1231.19,1231.19,1200],["2008-10-31",1187.22,1231.19,1152.05,1152.05,7000],["2008-11-03",1226.98,1226.98,1077.12,1226.98,4300],["2008-11-04",1189.51,1189.51,1189.51,1189.51,0],["2008-11-05",1264.44,1264.44,1264.44,1264.44,100],["2008-11-06",1180.15,1189.51,1180.15,1180.15,6000],["2008-11-07",1217.61,1217.61,1217.61,1217.61,100],["2008-11-10",1245.71,1245.71,1245.71,1245.71,100],["2008-11-11",1217.61,1217.61,1161.41,1161.41,600],["2008-11-12",1095.85,1095.85,1095.85,1095.85,2000],["2008-11-13",1020.92,1020.92,1020.92,1020.92,2000],["2008-11-14",1086.48,1086.48,955.36,955.36,1000],["2008-11-17",899.16,964.72,899.16,899.16,2200],["2008-11-18",1020.92,1020.92,1020.92,1020.92,2200],["2008-11-19",974.09,1086.48,974.09,1086.48,2800],["2008-11-20",1114.58,1114.58,1114.58,1114.58,100],["2008-11-21",1105.22,1189.51,1105.22,1189.51,1900],["2008-11-24",1217.61,1217.61,1217.61,1217.61,100],["2008-11-25",1217.61,1217.61,1217.61,1217.61,0],["2008-11-26",1217.61,1217.61,1217.61,1217.61,0],["2008-11-27",1264.44,1301.91,1133.31,1133.31,8800],["2008-11-28",1273.81,1273.81,1273.81,1273.81,0],["2008-12-01",1358.1,1358.1,1264.44,1264.44,600],["2008-12-02",1283.17,1283.17,1283.17,1283.17,0],["2008-12-03",1283.17,1283.17,1283.17,1283.17,0],["2008-12-04",1283.17,1283.17,1283.17,1283.17,0],["2008-12-05",1311.27,1367.47,1311.27,1367.47,7000],["2008-12-08",1451.77,1451.77,1451.77,1451.77,100],["2008-12-09",1451.77,1451.77,1451.77,1451.77,0],["2008-12-10",1451.77,1451.77,1451.77,1451.77,0],["2008-12-11",1358.1,1358.1,1358.1,1358.1,100],["2008-12-12",1358.1,1358.1,1358.1,1358.1,0],["2008-12-15",1358.1,1358.1,1358.1,1358.1,0],["2008-12-16",1358.1,1358.1,1358.1,1358.1,0],["2008-12-17",1358.1,1358.1,1358.1,1358.1,0],["2008-12-18",1358.1,1358.1,1358.1,1358.1,0],["2008-12-19",1358.1,1358.1,1358.1,1358.1,0],["2008-12-22",1358.1,1358.1,1358.1,1358.1,0],["2008-12-23",1358.1,1358.1,1358.1,1358.1,0],["2008-12-24",1358.1,1358.1,1358.1,1358.1,0],["2008-12-25",1358.1,1358.1,1358.1,1358.1,0],["2008-12-26",1358.1,1358.1,1358.1,1358.1,0],["2008-12-29",1264.44,1264.44,1264.44,1264.44,100],["2008-12-30",1180.15,1180.15,1180.15,1180.15,100],["2008-12-31",1105.22,1105.22,1105.22,1105.22,900],["2009-01-02",1030.29,1086.48,1030.29,1077.12,5400],["2009-01-05",974.09,974.09,964.72,964.72,7000],["2009-01-06",1002.19,1002.19,974.09,974.09,1400],["2009-01-07",974.09,1039.65,974.09,1039.65,3100],["2009-01-08",974.09,974.09,974.09,974.09,500],["2009-01-09",974.09,974.09,974.09,974.09,0],["2009-01-12",908.52,908.52,908.52,908.52,1200],["2009-01-13",955.36,955.36,955.36,955.36,100],["2009-01-14",889.79,889.79,889.79,889.79,2000],["2009-01-15",889.79,889.79,889.79,889.79,200],["2009-01-16",945.99,945.99,945.99,945.99,100],["2009-01-19",1011.55,1011.55,1011.55,1011.55,100],["2009-01-20",945.99,945.99,945.99,945.99,100],["2009-01-21",945.99,945.99,945.99,945.99,0],["2009-01-22",945.99,945.99,945.99,945.99,0],["2009-01-23",945.99,945.99,945.99,945.99,0],["2009-02-02",945.99,945.99,945.99,945.99,0],["2009-02-03",945.99,945.99,945.99,945.99,0],["2009-02-04",945.99,945.99,945.99,945.99,0],["2009-02-05",945.99,945.99,945.99,945.99,0],["2009-02-06",1002.19,1011.55,936.62,936.62,2600],["2009-02-09",1002.19,1002.19,1002.19,1002.19,0],["2009-02-10",1002.19,1002.19,1002.19,1002.19,0],["2009-02-11",1002.19,1002.19,1002.19,1002.19,0],["2009-02-12",1002.19,1002.19,1002.19,1002.19,0],["2009-02-13",936.62,936.62,936.62,936.62,200],["2009-02-16",871.06,871.06,871.06,871.06,200],["2009-02-17",917.89,917.89,917.89,917.89,100],["2009-02-18",955.36,955.36,955.36,955.36,100],["2009-02-19",955.36,955.36,955.36,955.36,0],["2009-02-20",955.36,955.36,955.36,955.36,0],["2009-02-23",955.36,955.36,955.36,955.36,0],["2009-02-24",955.36,955.36,955.36,955.36,0],["2009-02-25",955.36,955.36,955.36,955.36,0],["2009-02-26",1020.92,1020.92,1020.92,1020.92,100],["2009-02-27",1020.92,1020.92,1020.92,1020.92,0],["2009-03-02",1020.92,1020.92,1020.92,1020.92,0],["2009-03-03",955.36,955.36,955.36,955.36,100],["2009-03-04",955.36,955.36,955.36,955.36,0],["2009-03-05",936.62,936.62,889.79,889.79,1400],["2009-03-06",899.16,899.16,899.16,899.16,0],["2009-03-09",899.16,899.16,899.16,899.16,0],["2009-03-10",842.96,842.96,842.96,842.96,500],["2009-03-11",786.76,786.76,786.76,786.76,2100],["2009-03-12",833.59,833.59,833.59,833.59,100],["2009-03-13",889.79,889.79,777.4,796.13,3300],["2009-03-16",833.59,833.59,739.93,739.93,1100],["2009-03-17",796.13,796.13,758.66,758.66,500],["2009-03-18",814.86,814.86,768.03,768.03,6800],["2009-03-19",796.13,796.13,721.2,721.2,3500],["2009-03-20",768.03,768.03,768.03,768.03,600],["2009-03-23",805.5,805.5,805.5,805.5,200],["2009-03-24",805.5,852.33,805.5,852.33,400],["2009-03-25",889.79,889.79,777.4,777.4,500],["2009-03-26",861.69,861.69,814.86,824.23,700],["2009-03-27",880.43,880.43,842.96,871.06,1300],["2009-03-30",908.52,908.52,871.06,880.43,400],["2009-03-31",939.78,939.78,909.79,909.79,2600],["2009-04-01",849.8,849.8,849.8,849.8,4000],["2009-04-02",879.79,879.79,799.81,799.81,1800],["2009-04-03",879.79,879.79,819.81,819.81,6400],["2009-04-07",869.8,869.8,869.8,869.8,200],["2009-04-08",919.79,919.79,849.8,849.8,200],["2009-04-09",919.79,919.79,839.8,859.8,600],["2009-04-10",849.8,919.79,849.8,919.79,1900],["2009-04-13",949.78,949.78,889.79,949.78,5700],["2009-04-14",979.77,979.77,949.78,979.77,12600],["2009-04-15",1039.76,1039.76,919.79,929.78,1200],["2009-04-16",999.77,999.77,999.77,999.77,100],["2009-04-17",929.78,969.77,929.78,969.77,200],["2009-04-20",899.79,899.79,899.79,899.79,2400],["2009-04-21",839.8,849.8,839.8,839.8,1500],["2009-04-22",849.8,849.8,849.8,849.8,0],["2009-04-23",849.8,849.8,849.8,849.8,0],["2009-04-24",899.79,899.79,869.8,869.8,2000],["2009-04-27",919.79,919.79,919.79,919.79,500],["2009-04-28",919.79,919.79,919.79,919.79,0],["2009-04-29",859.8,899.79,859.8,899.79,700],["2009-05-04",909.79,919.79,849.8,919.79,8600],["2009-05-05",949.78,949.78,949.78,949.78,7000],["2009-05-06",949.78,949.78,949.78,949.78,200],["2009-05-07",999.77,999.77,999.77,999.77,200],["2009-05-08",999.77,999.77,999.77,999.77,100],["2009-05-11",999.77,999.77,929.78,929.78,4200],["2009-05-12",989.77,989.77,989.77,989.77,100],["2009-05-13",989.77,989.77,929.78,929.78,5600],["2009-05-14",1019.76,1019.76,899.79,909.79,3200],["2009-05-15",959.78,959.78,929.78,939.78,4300],["2009-05-18",989.77,989.77,939.78,939.78,1100],["2009-05-19",989.77,989.77,939.78,939.78,4100],["2009-05-20",949.78,969.77,949.78,969.77,7200],["2009-05-21",959.78,1019.76,959.78,1019.76,18100],["2009-05-22",1059.75,1059.75,959.78,969.77,2200],["2009-05-25",999.77,1079.75,999.77,1079.75,12900],["2009-05-26",1099.74,1119.74,1049.75,1119.74,15100],["2009-05-27",1139.73,1169.73,1099.74,1099.74,21900],["2009-05-28",1049.75,1049.75,1039.76,1039.76,2400],["2009-05-29",1079.75,1079.75,1079.75,1079.75,1000],["2009-06-01",1009.76,1109.74,1009.76,1099.74,3000],["2009-06-02",1169.73,1169.73,1129.74,1129.74,2600],["2009-06-03",1179.72,1179.72,1069.75,1099.74,5900],["2009-06-04",1119.74,1139.73,1119.74,1119.74,6800],["2009-06-05",1159.73,1189.72,1159.73,1189.72,25200],["2009-06-08",1269.7,1269.7,1269.7,1269.7,400],["2009-06-09",1349.68,1349.68,1279.7,1349.68,26900],["2009-06-10",1429.67,1429.67,1269.7,1309.69,10700],["2009-06-11",1309.69,1379.68,1309.69,1379.68,13700],["2009-06-12",1449.66,1449.66,1309.69,1379.68,2800],["2009-06-15",1319.69,1319.69,1309.69,1319.69,5500],["2009-06-16",1239.71,1239.71,1229.71,1229.71,3700],["2009-06-17",1159.73,1239.71,1149.73,1239.71,3000],["2009-06-18",1099.74,1169.73,1099.74,1169.73,1800],["2009-06-19",1239.71,1239.71,1199.72,1209.72,10600],["2009-06-22",1229.71,1229.71,1229.71,1229.71,0],["2009-06-23",1229.71,1229.71,1159.73,1159.73,300],["2009-06-24",1259.71,1259.71,1259.71,1259.71,3400],["2009-06-25",1259.71,1259.71,1259.71,1259.71,0],["2009-06-26",1319.69,1319.69,1249.71,1249.71,600],["2009-06-29",1239.71,1239.71,1239.71,1239.71,200],["2009-06-30",1179.72,1179.72,1159.73,1169.73,4900],["2009-07-01",1239.71,1239.71,1239.71,1239.71,100],["2009-07-02",1269.7,1269.7,1269.7,1269.7,100],["2009-07-03",1229.71,1229.71,1199.72,1199.72,2600],["2009-07-06",1259.71,1259.71,1259.71,1259.71,100],["2009-07-07",1259.71,1259.71,1259.71,1259.71,0],["2009-07-08",1249.71,1249.71,1219.71,1219.71,2500],["2009-07-09",1169.73,1169.73,1169.73,1169.73,200],["2009-07-10",1129.74,1129.74,1119.74,1129.74,4100],["2009-07-13",1069.75,1179.72,1069.75,1179.72,200],["2009-07-14",1099.74,1099.74,1079.75,1089.75,1400],["2009-07-15",1099.74,1099.74,1099.74,1099.74,2500],["2009-07-16",1149.73,1149.73,1089.75,1089.75,400],["2009-07-17",1109.74,1109.74,1089.75,1089.75,700],["2009-07-20",1039.76,1039.76,1029.76,1029.76,2000],["2009-07-21",1029.76,1029.76,1029.76,1029.76,0],["2009-07-22",1049.75,1049.75,1049.75,1049.75,500],["2009-07-23",1089.75,1119.74,1079.75,1119.74,3100],["2009-07-24",1159.73,1169.73,1149.73,1169.73,22900],["2009-07-27",1249.71,1249.71,1179.72,1179.72,6000],["2009-07-28",1149.73,1149.73,1139.73,1139.73,4300],["2009-07-29",1089.75,1139.73,1089.75,1139.73,3400],["2009-07-30",1119.74,1129.74,1119.74,1129.74,600],["2009-07-31",1129.74,1129.74,1129.74,1129.74,0],["2009-08-03",1079.75,1079.75,1079.75,1079.75,1600],["2009-08-04",1129.74,1149.73,1129.74,1149.73,4900],["2009-08-05",1189.72,1209.72,1189.72,1209.72,16800],["2009-08-06",1279.7,1279.7,1279.7,1279.7,10400],["2009-08-07",1359.68,1359.68,1289.7,1359.68,10600],["2009-08-10",1269.7,1269.7,1259.71,1259.71,7000],["2009-08-11",1189.72,1189.72,1189.72,1189.72,1000],["2009-08-12",1129.74,1139.73,1119.74,1119.74,5000],["2009-08-13",1149.73,1199.72,1149.73,1199.72,12500],["2009-08-14",1219.71,1279.7,1219.71,1279.7,8200],["2009-08-17",1219.71,1219.71,1219.71,1219.71,1000],["2009-08-18",1199.72,1209.72,1199.72,1209.72,2100],["2009-08-19",1149.73,1279.7,1149.73,1199.72,6500],["2009-08-20",1099.74,1189.72,1099.74,1189.72,1300],["2009-08-21",1139.73,1169.73,1129.74,1169.73,2600],["2009-08-24",1199.72,1199.72,1139.73,1189.72,400],["2009-08-25",1119.74,1179.72,1119.74,1179.72,1200],["2009-08-26",1129.74,1129.74,1099.74,1099.74,2500],["2009-08-27",1109.74,1109.74,1099.74,1099.74,6500],["2009-08-28",1159.73,1169.73,1139.73,1169.73,4600],["2009-08-31",1149.73,1159.73,1139.73,1149.73,6300],["2009-09-01",1169.73,1169.73,1169.73,1169.73,100],["2009-09-03",1249.71,1249.71,1169.73,1169.73,4100],["2009-09-04",1169.73,1169.73,1169.73,1169.73,2300],["2009-09-07",1099.74,1169.73,1099.74,1169.73,3800],["2009-09-08",1149.73,1159.73,1149.73,1149.73,3700],["2009-09-09",1149.73,1159.73,1149.73,1159.73,6000],["2009-09-10",1129.74,1189.72,1099.74,1159.73,12900],["2009-09-11",1159.73,1159.73,1149.73,1149.73,2200],["2009-09-14",1109.74,1169.73,1099.74,1169.73,2200],["2009-09-15",1199.72,1199.72,1139.73,1149.73,6700],["2009-09-16",1179.72,1179.72,1159.73,1159.73,4500],["2009-09-17",1169.73,1169.73,1169.73,1169.73,3000],["2009-09-18",1179.72,1199.72,1179.72,1199.72,4200],["2009-09-21",1199.72,1229.71,1189.72,1189.72,4300],["2009-09-22",1179.72,1199.72,1159.73,1199.72,10000],["2009-09-23",1239.71,1239.71,1169.73,1169.73,1700],["2009-09-24",1159.73,1179.72,1149.73,1179.72,6100],["2009-09-25",1149.73,1169.73,1149.73,1169.73,2500],["2009-09-28",1189.72,1189.72,1169.73,1189.72,8000],["2009-09-29",1219.71,1249.71,1209.72,1229.71,8700],["2009-09-30",1239.71,1299.7,1239.71,1299.7,23300],["2009-10-01",1279.7,1279.7,1239.71,1239.71,7300],["2009-10-02",1279.7,1279.7,1239.71,1249.71,6600],["2009-10-05",1199.72,1249.71,1199.72,1249.71,5400],["2009-10-06",1229.71,1259.71,1199.72,1199.72,2200],["2009-10-07",1249.71,1249.71,1209.72,1209.72,2100],["2009-10-08",1199.72,1229.71,1199.72,1219.71,2900],["2009-10-09",1269.7,1269.7,1269.7,1269.7,100],["2009-10-12",1209.72,1349.68,1209.72,1349.68,13300],["2009-10-13",1409.67,1409.67,1349.68,1409.67,22400],["2009-10-14",1499.65,1499.65,1479.65,1499.65,13900],["2009-10-15",1579.63,1599.63,1579.63,1599.63,18500],["2009-10-16",1699.6,1709.6,1599.63,1599.63,8700],["2009-10-19",1739.59,1739.59,1549.64,1549.64,3100],["2009-10-20",1699.6,1789.58,1669.61,1789.58,34300],["2009-10-21",1859.57,1859.57,1699.6,1749.59,6000],["2009-10-22",1689.61,1689.61,1689.61,1689.61,1300],["2009-10-23",1619.62,1689.61,1579.63,1579.63,2900],["2009-10-26",1599.63,1599.63,1499.65,1499.65,13000],["2009-10-27",1399.67,1489.65,1399.67,1489.65,19600],["2009-10-28",1429.67,1429.67,1339.69,1339.69,8000],["2009-10-29",1429.67,1429.67,1269.7,1429.67,11900],["2009-10-30",1349.68,1439.66,1349.68,1439.66,4900],["2009-11-02",1339.69,1449.66,1339.69,1449.66,8800],["2009-11-03",1509.65,1509.65,1499.65,1499.65,200],["2009-11-04",1529.64,1529.64,1409.67,1409.67,300],["2009-11-05",1349.68,1469.66,1349.68,1469.66,21200],["2009-11-06",1479.65,1479.65,1429.67,1429.67,6200],["2009-11-09",1459.66,1459.66,1459.66,1459.66,0],["2009-11-10",1529.64,1529.64,1359.68,1459.66,800],["2009-11-11",1389.68,1389.68,1389.68,1389.68,2200],["2009-11-12",1479.65,1479.65,1409.67,1409.67,600],["2009-11-13",1379.68,1379.68,1349.68,1359.68,5300],["2009-11-16",1359.68,1369.68,1339.69,1369.68,11000],["2009-11-17",1439.66,1439.66,1399.67,1399.67,2600],["2009-11-18",1359.68,1359.68,1349.68,1349.68,5100],["2009-11-19",1429.67,1439.66,1389.68,1389.68,3600],["2009-11-20",1449.66,1449.66,1399.67,1399.67,1000],["2009-11-23",1359.68,1359.68,1329.69,1329.69,11400],["2009-11-24",1279.7,1299.7,1279.7,1289.7,5700],["2009-11-25",1239.71,1239.71,1199.72,1199.72,11600],["2009-11-26",1219.71,1219.71,1139.73,1139.73,3000],["2009-11-27",1069.75,1229.71,1069.75,1229.71,5800],["2009-11-30",1209.72,1209.72,1209.72,1209.72,2000],["2009-12-01",1239.71,1269.7,1239.71,1269.7,1900],["2009-12-02",1269.7,1269.7,1269.7,1269.7,1000],["2009-12-03",1199.72,1199.72,1189.72,1189.72,8000],["2009-12-04",1269.7,1269.7,1269.7,1269.7,900],["2009-12-07",1219.71,1219.71,1189.72,1189.72,8900],["2009-12-08",1139.73,1179.72,1139.73,1179.72,6100],["2009-12-09",1179.72,1179.72,1179.72,1179.72,100],["2009-12-10",1239.71,1239.71,1099.74,1099.74,300],["2009-12-11",1079.75,1119.74,1079.75,1119.74,5700],["2009-12-14",1129.74,1129.74,1119.74,1119.74,13000],["2009-12-15",1069.75,1169.73,1069.75,1169.73,300],["2009-12-16",1079.75,1179.72,1079.75,1179.72,7900],["2009-12-17",1099.74,1099.74,1099.74,1099.74,200],["2009-12-18",1029.76,1129.74,1029.76,1129.74,600],["2009-12-21",1069.75,1159.73,1069.75,1069.75,1900],["2009-12-22",1159.73,1159.73,1059.75,1059.75,14900],["2009-12-23",1029.76,1089.75,1029.76,1089.75,500],["2009-12-24",1009.76,1139.73,1009.76,1099.74,1400],["2009-12-25",1159.73,1169.73,1049.75,1169.73,4000],["2009-12-28",1089.75,1179.72,1079.75,1079.75,5500],["2009-12-29",1099.74,1099.74,1039.76,1039.76,9500],["2009-12-30",1019.76,1099.74,1019.76,1039.76,7200],["2009-12-31",1119.74,1119.74,1099.74,1099.74,2300],["2010-01-04",1159.73,1179.72,1159.73,1179.72,2600],["2010-01-05",1249.71,1249.71,1089.75,1089.75,6300],["2010-01-06",1199.72,1199.72,1169.73,1169.73,300],["2010-01-07",1169.73,1169.73,1149.73,1149.73,3800],["2010-01-08",1169.73,1169.73,1159.73,1169.73,15100],["2010-01-11",1109.74,1179.72,1109.74,1119.74,300],["2010-01-12",1109.74,1179.72,1109.74,1179.72,300],["2010-01-13",1099.74,1159.73,1099.74,1159.73,1100],["2010-01-14",1149.73,1189.72,1129.74,1189.72,400],["2010-01-15",1109.74,1109.74,1109.74,1109.74,1000],["2010-01-18",1089.75,1099.74,1089.75,1099.74,2000],["2010-01-19",1069.75,1099.74,1069.75,1099.74,1200],["2010-01-20",1069.75,1099.74,1069.75,1069.75,7500],["2010-01-21",1099.74,1099.74,1029.76,1029.76,6100],["2010-01-22",1099.74,1099.74,1009.76,1079.75,1600],["2010-01-25",1139.73,1139.73,1089.75,1089.75,1100],["2010-01-26",1129.74,1129.74,1089.75,1109.74,5200],["2010-01-27",1169.73,1169.73,1169.73,1169.73,100],["2010-01-28",1089.75,1089.75,1089.75,1089.75,600],["2010-01-29",1019.76,1029.76,1019.76,1029.76,2100],["2010-02-01",949.78,1089.75,949.78,1089.75,49100],["2010-02-02",1029.76,1029.76,1029.76,1029.76,100],["2010-02-03",1099.74,1099.74,969.77,1029.76,1300],["2010-02-04",999.77,999.77,999.77,999.77,0],["2010-02-05",969.77,969.77,949.78,959.78,6100],["2010-02-08",919.79,939.78,919.79,939.78,300],["2010-02-09",899.79,899.79,899.79,899.79,100],["2010-02-10",909.79,959.78,909.79,959.78,2100],["2010-02-11",1019.76,1019.76,1019.76,1019.76,2500],["2010-02-12",1019.76,1019.76,1019.76,1019.76,0],["2010-02-22",1069.75,1069.75,1069.75,1069.75,100],["2010-02-23",999.77,1059.75,999.77,999.77,4100],["2010-02-24",1039.76,1039.76,1039.76,1039.76,100],["2010-02-25",969.77,1099.74,969.77,1009.76,800],["2010-02-26",1089.75,1089.75,1049.75,1059.75,1300],["2010-03-01",1099.74,1099.74,999.77,999.77,1600],["2010-03-02",999.77,1049.75,999.77,1049.75,600],["2010-03-03",1089.75,1089.75,1089.75,1089.75,100],["2010-03-04",1119.74,1119.74,1029.76,1029.76,700],["2010-03-05",1029.76,1029.76,1029.76,1029.76,100],["2010-03-08",1099.74,1099.74,1029.76,1099.74,5100],["2010-03-09",1129.74,1129.74,1129.74,1129.74,7300],["2010-03-10",1189.72,1189.72,1179.72,1189.72,3400],["2010-03-11",1249.71,1249.71,1109.74,1109.74,1500],["2010-03-12",1189.72,1189.72,1179.72,1179.72,600],["2010-03-15",1249.71,1249.71,1119.74,1189.72,10100],["2010-03-16",1219.71,1219.71,1179.72,1179.72,2100],["2010-03-17",1199.72,1199.72,1179.72,1179.72,600],["2010-03-18",1199.72,1199.72,1149.73,1149.73,600],["2010-03-19",1209.72,1209.72,1209.72,1209.72,100],["2010-03-22",1249.71,1279.7,1149.73,1149.73,2200],["2010-03-23",1229.71,1229.71,1149.73,1179.72,10400],["2010-03-24",1219.71,1219.71,1169.73,1199.72,6100],["2010-03-25",1199.72,1199.72,1149.73,1149.73,3800],["2010-03-26",1189.72,1189.72,1179.72,1179.72,200],["2010-03-29",1189.72,1189.72,1189.72,1189.72,0],["2010-03-30",1199.72,1199.72,1199.72,1199.72,1300],["2010-03-31",1199.72,1199.72,1199.72,1199.72,0],["2010-04-01",1129.74,1209.72,1129.74,1199.72,4700],["2010-04-02",1129.74,1129.74,1129.74,1129.74,700],["2010-04-05",1183.53,1205.05,1183.53,1183.53,2600],["2010-04-06",1140.5,1140.5,1129.74,1129.74,1000],["2010-04-07",1108.22,1140.5,1108.22,1108.22,2800],["2010-04-08",1183.53,1183.53,1086.7,1086.7,2900],["2010-04-09",1108.22,1108.22,1097.46,1097.46,1800],["2010-04-12",1183.53,1183.53,1183.53,1183.53,1200],["2010-04-13",1237.33,1237.33,1140.5,1151.25,3800],["2010-04-14",1129.74,1129.74,1086.7,1118.98,5500],["2010-04-15",1129.74,1129.74,1118.98,1118.98,600],["2010-04-16",1140.5,1162.01,1140.5,1162.01,2700],["2010-04-19",1129.74,1129.74,1118.98,1129.74,6200],["2010-04-20",1140.5,1205.05,1140.5,1205.05,16300],["2010-04-21",1237.33,1248.09,1237.33,1248.09,17000],["2010-04-22",1323.41,1323.41,1280.37,1280.37,2200],["2010-04-26",1280.37,1280.37,1205.05,1237.33,3700],["2010-04-27",1183.53,1205.05,1172.77,1172.77,3200],["2010-04-28",1183.53,1194.29,1183.53,1194.29,1100],["2010-04-29",1183.53,1226.57,1183.53,1226.57,5200],["2010-05-04",1237.33,1269.61,1237.33,1269.61,30800],["2010-05-05",1237.33,1269.61,1237.33,1269.61,2600],["2010-05-06",1334.16,1344.92,1334.16,1344.92,31600],["2010-05-07",1366.44,1366.44,1301.89,1355.68,17400],["2010-05-10",1291.13,1355.68,1269.61,1355.68,14800],["2010-05-11",1291.13,1323.41,1258.85,1323.41,7000],["2010-05-12",1301.89,1323.41,1291.13,1291.13,13600],["2010-05-13",1291.13,1291.13,1291.13,1291.13,5400],["2010-05-14",1291.13,1291.13,1291.13,1291.13,0],["2010-05-17",1237.33,1237.33,1237.33,1237.33,700],["2010-05-18",1183.53,1183.53,1183.53,1183.53,1000],["2010-05-19",1140.5,1162.01,1140.5,1151.25,2600],["2010-05-20",1226.57,1226.57,1226.57,1226.57,1200],["2010-05-21",1301.89,1301.89,1162.01,1172.77,1900],["2010-05-24",1183.53,1183.53,1183.53,1183.53,500],["2010-05-25",1237.33,1237.33,1226.57,1237.33,1200],["2010-05-26",1162.01,1183.53,1162.01,1183.53,2000],["2010-05-27",1248.09,1248.09,1248.09,1248.09,100],["2010-05-28",1323.41,1323.41,1172.77,1215.81,12500],["2010-05-31",1226.57,1226.57,1226.57,1226.57,900],["2010-06-01",1183.53,1226.57,1183.53,1183.53,2000],["2010-06-02",1248.09,1248.09,1248.09,1248.09,100],["2010-06-03",1183.53,1194.29,1172.77,1183.53,2100],["2010-06-04",1172.77,1172.77,1162.01,1172.77,1400],["2010-06-07",1205.05,1205.05,1194.29,1194.29,600],["2010-06-08",1140.5,1172.77,1140.5,1172.77,1900],["2010-06-09",1194.29,1194.29,1151.25,1172.77,1100],["2010-06-10",1205.05,1205.05,1183.53,1183.53,3700],["2010-06-11",1172.77,1172.77,1172.77,1172.77,2300],["2010-06-14",1172.77,1172.77,1172.77,1172.77,0],["2010-06-15",1172.77,1172.77,1162.01,1162.01,2600],["2010-06-16",1215.81,1215.81,1215.81,1215.81,1000],["2010-06-17",1162.01,1172.77,1162.01,1172.77,2300],["2010-06-18",1183.53,1194.29,1172.77,1194.29,1400],["2010-06-21",1172.77,1194.29,1172.77,1194.29,7700],["2010-06-22",1269.61,1269.61,1258.85,1258.85,11000],["2010-06-23",1248.09,1248.09,1237.33,1237.33,1400],["2010-06-24",1248.09,1248.09,1248.09,1248.09,0],["2010-06-25",1205.05,1226.57,1205.05,1226.57,7500],["2010-06-28",1226.57,1226.57,1226.57,1226.57,1900],["2010-06-29",1248.09,1258.85,1194.29,1215.81,2700],["2010-06-30",1215.81,1215.81,1151.25,1172.77,21500],["2010-07-01",1140.5,1226.57,1140.5,1226.57,5300],["2010-07-02",1183.53,1248.09,1183.53,1248.09,16400],["2010-07-05",1291.13,1334.16,1291.13,1334.16,28100],["2010-07-06",1420.24,1420.24,1280.37,1323.41,8800],["2010-07-07",1280.37,1291.13,1280.37,1280.37,9000],["2010-07-08",1248.09,1248.09,1226.57,1226.57,2900],["2010-07-09",1291.13,1291.13,1280.37,1291.13,3300],["2010-07-12",1344.92,1344.92,1280.37,1280.37,2300],["2010-07-13",1291.13,1312.65,1291.13,1291.13,1200],["2010-07-14",1269.61,1291.13,1269.61,1269.61,4600],["2010-07-15",1269.61,1269.61,1269.61,1269.61,0],["2010-07-16",1344.92,1355.68,1269.61,1355.68,21600],["2010-07-19",1334.16,1377.2,1291.13,1377.2,19700],["2010-07-20",1344.92,1377.2,1312.65,1377.2,5900],["2010-07-21",1366.44,1420.24,1366.44,1409.48,38400],["2010-07-22",1366.44,1420.24,1355.68,1366.44,14400],["2010-07-23",1355.68,1409.48,1334.16,1387.96,16900],["2010-07-26",1387.96,1420.24,1344.92,1377.2,13600],["2010-07-27",1452.52,1452.52,1377.2,1441.76,10600],["2010-07-28",1398.72,1506.31,1398.72,1409.48,9400],["2010-07-29",1441.76,1463.28,1387.96,1441.76,21900],["2010-07-30",1398.72,1506.31,1398.72,1484.8,26100],["2010-08-02",1452.52,1570.87,1452.52,1560.11,20400],["2010-08-03",1656.95,1656.95,1613.91,1656.95,43500],["2010-08-04",1764.54,1764.54,1667.71,1764.54,88800],["2010-08-05",1667.71,1721.5,1635.43,1635.43,24800],["2010-08-06",1699.98,1764.54,1592.39,1689.22,18800],["2010-08-09",1743.02,1764.54,1570.87,1570.87,18600],["2010-08-10",1646.19,1667.71,1538.59,1538.59,5900],["2010-08-11",1474.04,1581.63,1474.04,1474.04,11100],["2010-08-12",1387.96,1398.72,1387.96,1387.96,12700],["2010-08-13",1291.13,1344.92,1291.13,1291.13,23000],["2010-08-16",1237.33,1366.44,1205.05,1366.44,18800],["2010-08-17",1377.2,1377.2,1291.13,1377.2,29100],["2010-08-18",1441.76,1441.76,1398.72,1398.72,10300],["2010-08-19",1431.0,1517.07,1334.16,1366.44,23400],["2010-08-20",1474.04,1474.04,1291.13,1334.16,25800],["2010-08-23",1431.0,1452.52,1280.37,1452.52,15600],["2010-08-24",1484.8,1484.8,1377.2,1420.24,14600],["2010-08-25",1334.16,1452.52,1323.41,1323.41,12700],["2010-08-26",1441.76,1441.76,1312.65,1355.68,8100],["2010-08-27",1398.72,1452.52,1323.41,1452.52,64900],["2010-08-30",1452.52,1549.35,1452.52,1549.35,15100],["2010-08-31",1656.95,1656.95,1506.31,1560.11,26700],["2010-09-01",1506.31,1646.19,1463.28,1527.83,11600],["2010-09-06",1603.15,1613.91,1603.15,1613.91,20900],["2010-09-07",1667.71,1721.5,1613.91,1721.5,36100],["2010-09-08",1710.74,1764.54,1603.15,1613.91,13900],["2010-09-09",1624.67,1732.26,1613.91,1635.43,45300],["2010-09-10",1635.43,1743.02,1635.43,1721.5,62600],["2010-09-13",1796.82,1796.82,1613.91,1710.74,32300],["2010-09-14",1689.22,1743.02,1603.15,1635.43,39600],["2010-09-15",1699.98,1699.98,1570.87,1570.87,8600],["2010-09-16",1656.95,1656.95,1495.56,1495.56,40600],["2010-09-17",1506.31,1592.39,1452.52,1517.07,19100],["2010-09-20",1560.11,1656.95,1452.52,1452.52,24600],["2010-09-21",1441.76,1506.31,1409.48,1474.04,8400],["2010-09-22",1506.31,1506.31,1506.31,1506.31,500],["2010-09-23",1441.76,1441.76,1409.48,1409.48,11500],["2010-09-24",1506.31,1506.31,1312.65,1452.52,34400],["2010-09-27",1420.24,1420.24,1366.44,1366.44,4800],["2010-09-28",1506.31,1506.31,1355.68,1398.72,12600],["2010-09-29",1452.52,1463.28,1334.16,1334.16,700],["2010-09-30",1323.41,1344.92,1323.41,1323.41,7200],["2010-10-01",1280.37,1323.41,1280.37,1323.41,1300],["2010-10-04",1237.33,1366.44,1237.33,1269.61,15700],["2010-10-05",1323.41,1323.41,1323.41,1323.41,100],["2010-10-06",1269.61,1334.16,1269.61,1312.65,13400],["2010-10-07",1334.16,1334.16,1280.37,1280.37,12000],["2010-10-08",1291.13,1291.13,1280.37,1280.37,2400],["2010-10-11",1280.37,1334.16,1280.37,1334.16,4000],["2010-10-12",1280.37,1280.37,1258.85,1258.85,1200],["2010-10-13",1226.57,1248.09,1226.57,1226.57,14400],["2010-10-14",1205.05,1269.61,1205.05,1269.61,600],["2010-10-15",1269.61,1269.61,1269.61,1269.61,100],["2010-10-18",1280.37,1323.41,1280.37,1280.37,6100],["2010-10-19",1237.33,1323.41,1237.33,1248.09,10800],["2010-10-20",1237.33,1248.09,1237.33,1237.33,5000],["2010-10-21",1237.33,1269.61,1183.53,1269.61,7200],["2010-10-22",1248.09,1269.61,1194.29,1205.05,8400],["2010-10-25",1248.09,1258.85,1237.33,1237.33,2500],["2010-10-26",1248.09,1258.85,1237.33,1237.33,5600],["2010-10-27",1205.05,1205.05,1183.53,1183.53,13300],["2010-10-28",1129.74,1129.74,1118.98,1118.98,22400],["2010-10-29",1075.94,1118.98,1065.18,1118.98,7700],["2010-11-01",1075.94,1075.94,1075.94,1075.94,10100],["2010-11-02",1075.94,1129.74,1075.94,1118.98,3400],["2010-11-03",1118.98,1194.29,1118.98,1194.29,11700],["2010-11-04",1162.01,1215.81,1162.01,1215.81,16900],["2010-11-05",1205.05,1205.05,1205.05,1205.05,600],["2010-11-08",1162.01,1162.01,1162.01,1162.01,200],["2010-11-09",1151.25,1151.25,1140.5,1140.5,6000],["2010-11-10",1086.7,1215.81,1086.7,1183.53,1700],["2010-11-11",1194.29,1194.29,1129.74,1129.74,2100],["2010-11-12",1086.7,1097.46,1075.94,1097.46,10300],["2010-11-15",1086.7,1086.7,1086.7,1086.7,0],["2010-11-16",1086.7,1086.7,1086.7,1086.7,0],["2010-11-17",1162.01,1162.01,1162.01,1162.01,100],["2010-11-18",1162.01,1162.01,1162.01,1162.01,0],["2010-11-19",1237.33,1237.33,1086.7,1086.7,3000],["2010-11-22",1215.81,1215.81,1065.18,1065.18,300],["2010-11-23",1118.98,1118.98,1118.98,1118.98,0],["2010-11-24",1108.22,1108.22,1108.22,1108.22,2000],["2010-11-25",1140.5,1140.5,1129.74,1129.74,3500],["2010-11-26",1129.74,1129.74,1129.74,1129.74,0],["2010-11-29",1162.01,1162.01,1162.01,1162.01,200],["2010-11-30",1226.57,1226.57,1226.57,1226.57,100],["2010-12-01",1226.57,1226.57,1226.57,1226.57,0],["2010-12-02",1301.89,1301.89,1151.25,1151.25,700],["2010-12-03",1258.85,1258.85,1226.57,1237.33,3100],["2010-12-06",1280.37,1280.37,1151.25,1151.25,1200],["2010-12-07",1086.7,1183.53,1086.7,1086.7,10200],["2010-12-08",1172.77,1172.77,1075.94,1075.94,300],["2010-12-09",1172.77,1172.77,1172.77,1172.77,100],["2010-12-10",1108.22,1108.22,1108.22,1108.22,100],["2010-12-13",1172.77,1172.77,1151.25,1151.25,5500],["2010-12-14",1086.7,1183.53,1086.7,1183.53,4500],["2010-12-15",1097.46,1097.46,1097.46,1097.46,0],["2010-12-16",1172.77,1172.77,1075.94,1075.94,300],["2010-12-17",1215.81,1215.81,1065.18,1151.25,1200],["2010-12-20",1162.01,1162.01,1162.01,1162.01,100],["2010-12-21",1086.7,1097.46,1086.7,1086.7,2700],["2010-12-22",1151.25,1151.25,1151.25,1151.25,100],["2010-12-23",1075.94,1075.94,1075.94,1075.94,100],["2010-12-24",1075.94,1075.94,1075.94,1075.94,0],["2010-12-27",1022.14,1022.14,1011.38,1011.38,3600],["2010-12-28",1075.94,1086.7,1075.94,1086.7,1400],["2010-12-29",1151.25,1162.01,1151.25,1162.01,1000],["2010-12-30",1237.33,1237.33,1237.33,1237.33,100],["2010-12-31",1291.13,1291.13,1151.25,1151.25,200],["2011-01-04",1269.61,1291.13,1151.25,1151.25,500],["2011-01-05",1226.57,1226.57,1226.57,1226.57,0],["2011-01-06",1226.57,1226.57,1226.57,1226.57,0],["2011-01-07",1226.57,1226.57,1226.57,1226.57,0],["2011-01-10",1151.25,1151.25,1151.25,1151.25,3000],["2011-01-11",1151.25,1151.25,1151.25,1151.25,0],["2011-01-12",1075.94,1075.94,1075.94,1075.94,3700],["2011-01-13",1011.38,1011.38,1011.38,1011.38,2000],["2011-01-14",1075.94,1075.94,1075.94,1075.94,2000],["2011-01-17",1151.25,1151.25,1151.25,1151.25,7900],["2011-01-18",1097.46,1097.46,1097.46,1097.46,200],["2011-01-19",1032.9,1140.5,1032.9,1140.5,200],["2011-01-20",1086.7,1086.7,1086.7,1086.7,0],["2011-01-21",1140.5,1140.5,1140.5,1140.5,100],["2011-01-24",1108.22,1162.01,1108.22,1151.25,6600],["2011-01-25",1075.94,1215.81,1075.94,1215.81,500],["2011-01-26",1226.57,1226.57,1226.57,1226.57,100],["2011-01-27",1151.25,1151.25,1151.25,1151.25,1000],["2011-01-28",1226.57,1226.57,1194.29,1194.29,300],["2011-02-08",1280.37,1280.37,1280.37,1280.37,100],["2011-02-09",1237.33,1237.33,1194.29,1194.29,5500],["2011-02-10",1183.53,1183.53,1183.53,1183.53,1000],["2011-02-11",1183.53,1183.53,1183.53,1183.53,35600],["2011-02-14",1194.29,1194.29,1183.53,1194.29,22900],["2011-02-15",1194.29,1194.29,1183.53,1194.29,4200],["2011-02-16",1248.09,1248.09,1205.05,1215.81,19600],["2011-02-17",1215.81,1215.81,1205.05,1215.81,5000],["2011-02-18",1226.57,1226.57,1215.81,1215.81,6000],["2011-02-21",1162.01,1162.01,1162.01,1162.01,2200],["2011-02-22",1215.81,1215.81,1215.81,1215.81,100],["2011-02-23",1162.01,1215.81,1162.01,1215.81,1500],["2011-02-24",1215.81,1215.81,1162.01,1162.01,5000],["2011-02-25",1183.53,1183.53,1183.53,1183.53,1400],["2011-02-28",1215.81,1248.09,1205.05,1215.81,4500],["2011-03-01",1215.81,1215.81,1215.81,1215.81,500],["2011-03-02",1183.53,1183.53,1183.53,1183.53,1200],["2011-03-03",1183.53,1194.29,1183.53,1194.29,1300],["2011-03-04",1183.53,1215.81,1183.53,1183.53,5000],["2011-03-07",1183.53,1183.53,1183.53,1183.53,200],["2011-03-08",1183.53,1183.53,1183.53,1183.53,0],["2011-03-09",1172.77,1172.77,1172.77,1172.77,300],["2011-03-10",1226.57,1226.57,1226.57,1226.57,100],["2011-03-11",1280.37,1280.37,1194.29,1194.29,3100],["2011-03-14",1183.53,1183.53,1183.53,1183.53,1500],["2011-03-15",1183.53,1183.53,1183.53,1183.53,2000],["2011-03-16",1194.29,1194.29,1194.29,1194.29,500],["2011-03-17",1269.61,1269.61,1269.61,1269.61,5600],["2011-03-18",1355.68,1355.68,1344.92,1355.68,56600],["2011-03-21",1355.68,1441.76,1355.68,1441.76,49400],["2011-03-22",1441.76,1452.52,1355.68,1377.2,14100],["2011-03-23",1364.45,1364.45,1364.45,1364.45,1000],["2011-03-24",1377.2,1377.2,1287.94,1287.94,3700],["2011-03-25",1275.19,1275.19,1211.43,1211.43,4500],["2011-03-28",1224.18,1236.93,1211.43,1224.18,11500],["2011-03-29",1160.42,1160.42,1160.42,1160.42,300],["2011-03-30",1147.67,1173.17,1147.67,1173.17,800],["2011-03-31",1236.93,1236.93,1173.17,1173.17,2800],["2011-04-01",1160.42,1160.42,1134.92,1134.92,3900],["2011-04-04",1134.92,1198.68,1134.92,1198.68,2000],["2011-04-05",1211.43,1211.43,1211.43,1211.43,4100],["2011-04-06",1211.43,1211.43,1211.43,1211.43,0],["2011-04-07",1211.43,1211.43,1211.43,1211.43,0],["2011-04-08",1147.67,1147.67,1134.92,1134.92,12800],["2011-04-13",1083.91,1083.91,1071.16,1083.91,2900],["2011-04-14",1083.91,1083.91,1083.91,1083.91,0],["2011-04-15",1071.16,1071.16,1071.16,1071.16,3500],["2011-04-18",1058.41,1071.16,1058.41,1058.41,5300],["2011-04-19",1045.65,1045.65,1007.4,1007.4,6800],["2011-04-20",1007.4,1020.15,994.65,1020.15,2700],["2011-04-21",1007.4,1007.4,1007.4,1007.4,0],["2011-04-22",1007.4,1007.4,1007.4,1007.4,0],["2011-04-25",956.39,994.65,956.39,994.65,4600],["2011-04-26",969.14,969.14,969.14,969.14,0],["2011-04-27",969.14,969.14,956.39,969.14,7500],["2011-04-28",969.14,969.14,969.14,969.14,0],["2011-04-29",943.64,994.65,943.64,994.65,600],["2011-05-04",930.89,930.89,892.63,892.63,6600],["2011-05-05",930.89,943.64,930.89,943.64,8600],["2011-05-06",905.38,930.89,892.63,930.89,12800],["2011-05-09",956.39,956.39,918.13,943.64,6600],["2011-05-10",956.39,994.65,956.39,994.65,11000],["2011-05-11",956.39,956.39,956.39,956.39,400],["2011-05-12",969.14,969.14,956.39,956.39,800],["2011-05-13",943.64,956.39,943.64,956.39,2900],["2011-05-16",943.64,943.64,918.13,930.89,4300],["2011-05-17",930.89,930.89,930.89,930.89,3200],["2011-05-18",930.89,930.89,930.89,930.89,3200],["2011-05-19",930.89,943.64,930.89,930.89,5100],["2011-05-20",943.64,943.64,943.64,943.64,3400],["2011-05-23",930.89,930.89,930.89,930.89,500],["2011-05-24",930.89,930.89,867.13,867.13,4300],["2011-05-25",905.38,905.38,841.62,841.62,4400],["2011-05-26",854.38,854.38,854.38,854.38,3300],["2011-05-27",879.88,905.38,879.88,905.38,16300],["2011-05-30",930.89,930.89,905.38,905.38,300],["2011-05-31",867.13,930.89,867.13,930.89,200],["2011-06-01",918.13,918.13,918.13,918.13,200],["2011-06-02",943.64,943.64,930.89,930.89,2800],["2011-06-03",956.39,956.39,892.63,892.63,12500],["2011-06-06",892.63,892.63,867.13,867.13,20200],["2011-06-07",918.13,930.89,918.13,930.89,9700],["2011-06-08",956.39,956.39,956.39,956.39,4300],["2011-06-09",956.39,1020.15,943.64,1020.15,9200],["2011-06-10",1020.15,1058.41,1020.15,1020.15,1600],["2011-06-13",1045.65,1045.65,1007.4,1007.4,7100],["2011-06-14",1058.41,1071.16,1020.15,1071.16,4900],["2011-06-15",1045.65,1045.65,1045.65,1045.65,0],["2011-06-16",1007.4,1007.4,994.65,994.65,3500],["2011-06-17",994.65,994.65,994.65,994.65,0],["2011-06-20",943.64,943.64,930.89,930.89,4700],["2011-06-21",905.38,905.38,892.63,892.63,3200],["2011-06-22",892.63,905.38,892.63,905.38,6300],["2011-06-23",892.63,892.63,892.63,892.63,5800],["2011-06-24",892.63,930.89,892.63,930.89,1100],["2011-06-27",892.63,892.63,892.63,892.63,0],["2011-06-28",918.13,918.13,918.13,918.13,800],["2011-06-29",918.13,918.13,918.13,918.13,100],["2011-06-30",918.13,930.89,918.13,918.13,3800],["2011-07-01",905.38,905.38,892.63,892.63,1600],["2011-07-04",918.13,918.13,918.13,918.13,2100],["2011-07-05",918.13,918.13,918.13,918.13,0],["2011-07-06",918.13,918.13,918.13,918.13,0],["2011-07-07",918.13,943.64,918.13,943.64,2100],["2011-07-08",930.89,930.89,930.89,930.89,0],["2011-07-11",930.89,930.89,930.89,930.89,0],["2011-07-12",892.63,892.63,892.63,892.63,200],["2011-07-13",892.63,892.63,892.63,892.63,0],["2011-07-14",918.13,918.13,918.13,918.13,200],["2011-07-15",918.13,918.13,918.13,918.13,0],["2011-07-18",905.38,905.38,905.38,905.38,600],["2011-07-19",918.13,918.13,918.13,918.13,2100],["2011-07-20",918.13,918.13,918.13,918.13,0],["2011-07-21",918.13,918.13,918.13,918.13,0],["2011-07-22",918.13,918.13,918.13,918.13,0],["2011-07-25",918.13,918.13,918.13,918.13,0],["2011-07-26",918.13,918.13,918.13,918.13,0],["2011-07-27",918.13,918.13,918.13,918.13,0],["2011-07-28",918.13,918.13,918.13,918.13,0],["2011-07-29",918.13,918.13,918.13,918.13,100],["2011-08-01",918.13,918.13,918.13,918.13,0],["2011-08-02",943.64,943.64,943.64,943.64,1000],["2011-08-03",943.64,943.64,943.64,943.64,0],["2011-08-04",943.64,943.64,943.64,943.64,0],["2011-08-05",943.64,943.64,943.64,943.64,0],["2011-08-08",943.64,943.64,943.64,943.64,0],["2011-08-09",930.89,930.89,930.89,930.89,1000],["2011-08-10",905.38,905.38,892.63,892.63,5100],["2011-08-11",892.63,892.63,892.63,892.63,0],["2011-08-12",892.63,918.13,892.63,892.63,700],["2011-08-15",905.38,905.38,905.38,905.38,300],["2011-08-16",905.38,905.38,905.38,905.38,0],["2011-08-17",905.38,905.38,867.13,879.88,12900],["2011-08-18",879.88,879.88,879.88,879.88,0],["2011-08-19",905.38,905.38,892.63,892.63,500],["2011-08-22",892.63,892.63,892.63,892.63,0],["2011-08-23",905.38,905.38,905.38,905.38,500],["2011-08-24",905.38,905.38,905.38,905.38,3500],["2011-08-25",879.88,905.38,879.88,905.38,700],["2011-08-26",892.63,892.63,892.63,892.63,800],["2011-08-29",892.63,892.63,892.63,892.63,500],["2011-08-30",918.13,930.89,918.13,930.89,4100],["2011-08-31",969.14,969.14,969.14,969.14,1500],["2011-09-01",981.89,981.89,969.14,969.14,5600],["2011-09-05",994.65,1032.9,994.65,1032.9,7800],["2011-09-06",1020.15,1020.15,994.65,994.65,1800],["2011-09-07",1020.15,1020.15,1020.15,1020.15,1500],["2011-09-08",1020.15,1020.15,1020.15,1020.15,8600],["2011-09-09",1020.15,1020.15,1020.15,1020.15,0],["2011-09-12",994.65,994.65,994.65,994.65,3100],["2011-09-13",1007.4,1007.4,994.65,994.65,2300],["2011-09-14",1007.4,1007.4,1007.4,1007.4,400],["2011-09-15",1020.15,1020.15,1007.4,1007.4,2200],["2011-09-16",1020.15,1020.15,1007.4,1007.4,3000],["2011-09-19",1058.41,1058.41,994.65,1020.15,1200],["2011-09-20",969.14,981.89,969.14,981.89,2500],["2011-09-21",981.89,981.89,981.89,981.89,2100],["2011-09-22",981.89,981.89,981.89,981.89,0],["2011-09-23",1020.15,1020.15,1020.15,1020.15,2000],["2011-09-26",1020.15,1020.15,1020.15,1020.15,0],["2011-09-27",1020.15,1020.15,1020.15,1020.15,3000],["2011-09-28",1020.15,1020.15,1020.15,1020.15,3000],["2011-09-29",994.65,1020.15,994.65,1020.15,400],["2011-09-30",981.89,981.89,981.89,981.89,500],["2011-10-03",981.89,981.89,981.89,981.89,0],["2011-10-04",943.64,943.64,943.64,943.64,1000],["2011-10-05",943.64,943.64,943.64,943.64,0],["2011-10-06",994.65,994.65,994.65,994.65,100],["2011-10-07",994.65,994.65,994.65,994.65,0],["2011-10-10",943.64,943.64,930.89,930.89,1000],["2011-10-11",981.89,981.89,981.89,981.89,100],["2011-10-12",1007.4,1007.4,1007.4,1007.4,100],["2011-10-13",1007.4,1007.4,1007.4,1007.4,0],["2011-10-14",1007.4,1007.4,1007.4,1007.4,0],["2011-10-17",943.64,943.64,943.64,943.64,2000],["2011-10-18",994.65,994.65,905.38,905.38,300],["2011-10-19",930.89,930.89,892.63,905.38,2800],["2011-10-20",969.14,969.14,969.14,969.14,100],["2011-10-21",956.39,956.39,930.89,930.89,700],["2011-10-24",918.13,918.13,918.13,918.13,200],["2011-10-25",867.13,918.13,867.13,918.13,6200],["2011-10-26",892.63,892.63,892.63,892.63,100],["2011-10-27",918.13,918.13,918.13,918.13,1000],["2011-10-28",981.89,981.89,981.89,981.89,100],["2011-10-31",1007.4,1007.4,1007.4,1007.4,100],["2011-11-01",943.64,943.64,943.64,943.64,4600],["2011-11-02",879.88,905.38,879.88,892.63,3200],["2011-11-03",905.38,905.38,905.38,905.38,200],["2011-11-04",905.38,905.38,905.38,905.38,15700],["2011-11-07",905.38,905.38,905.38,905.38,0],["2011-11-08",905.38,905.38,905.38,905.38,4000],["2011-11-09",905.38,905.38,905.38,905.38,100],["2011-11-10",905.38,905.38,905.38,905.38,2500],["2011-11-11",905.38,905.38,905.38,905.38,0],["2011-11-14",905.38,905.38,905.38,905.38,0],["2011-11-15",905.38,905.38,905.38,905.38,0],["2011-11-16",905.38,905.38,905.38,905.38,0],["2011-11-17",905.38,905.38,905.38,905.38,800],["2011-11-18",956.39,956.39,918.13,918.13,300],["2011-11-21",930.89,930.89,930.89,930.89,0],["2011-11-22",930.89,930.89,930.89,930.89,0],["2011-11-23",930.89,930.89,930.89,930.89,0],["2011-11-24",930.89,930.89,930.89,930.89,400],["2011-11-25",930.89,930.89,930.89,930.89,0],["2011-11-28",994.65,994.65,994.65,994.65,100],["2011-11-29",994.65,994.65,994.65,994.65,0],["2011-11-30",994.65,994.65,994.65,994.65,0],["2011-12-01",943.64,943.64,930.89,930.89,2500],["2011-12-02",930.89,930.89,930.89,930.89,400],["2011-12-05",930.89,930.89,930.89,930.89,1100],["2011-12-06",981.89,981.89,981.89,981.89,100],["2011-12-07",981.89,981.89,981.89,981.89,0],["2011-12-08",981.89,981.89,981.89,981.89,0],["2011-12-09",981.89,981.89,981.89,981.89,0],["2011-12-12",956.39,956.39,943.64,943.64,500],["2011-12-13",905.38,905.38,905.38,905.38,500],["2011-12-14",918.13,918.13,905.38,918.13,7500],["2011-12-15",918.13,918.13,918.13,918.13,0],["2011-12-16",918.13,918.13,918.13,918.13,0],["2011-12-19",892.63,892.63,892.63,892.63,600],["2011-12-20",841.62,841.62,841.62,841.62,200],["2011-12-21",803.37,803.37,803.37,803.37,200],["2011-12-22",803.37,803.37,803.37,803.37,0],["2011-12-23",765.11,816.12,765.11,816.12,800],["2011-12-26",765.11,765.11,765.11,765.11,100],["2011-12-27",765.11,765.11,765.11,765.11,0],["2011-12-28",816.12,816.12,816.12,816.12,400],["2011-12-29",867.13,867.13,867.13,867.13,1700],["2011-12-30",918.13,918.13,918.13,918.13,1000],["2012-01-03",918.13,918.13,918.13,918.13,200],["2012-01-04",956.39,956.39,956.39,956.39,6000],["2012-01-05",956.39,956.39,956.39,956.39,0],["2012-01-06",956.39,956.39,956.39,956.39,0],["2012-01-09",956.39,956.39,956.39,956.39,0],["2012-01-10",956.39,956.39,956.39,956.39,0],["2012-01-11",969.14,969.14,969.14,969.14,3500],["2012-01-12",969.14,969.14,969.14,969.14,0],["2012-01-13",969.14,969.14,969.14,969.14,0],["2012-01-16",905.38,905.38,905.38,905.38,500],["2012-01-17",854.38,854.38,854.38,854.38,200],["2012-01-18",905.38,905.38,905.38,905.38,200],["2012-01-19",905.38,905.38,905.38,905.38,0],["2012-01-20",956.39,956.39,956.39,956.39,100],["2012-01-30",892.63,892.63,892.63,892.63,200],["2012-01-31",943.64,943.64,943.64,943.64,700],["2012-02-01",1007.4,1007.4,1007.4,1007.4,400],["2012-02-02",1071.16,1071.16,1071.16,1071.16,1000],["2012-02-03",1007.4,1134.92,1007.4,1134.92,1300],["2012-02-06",1045.65,1147.67,1045.65,1147.67,300],["2012-02-07",1032.9,1134.92,1032.9,1134.92,1100],["2012-02-08",1058.41,1058.41,1058.41,1058.41,200],["2012-02-09",1122.16,1122.16,1122.16,1122.16,100],["2012-02-10",1198.68,1198.68,1198.68,1198.68,100],["2012-02-13",1262.44,1262.44,1262.44,1262.44,100],["2012-02-14",1262.44,1262.44,1262.44,1262.44,1100],["2012-02-15",1262.44,1262.44,1262.44,1262.44,0],["2012-02-16",1262.44,1262.44,1262.44,1262.44,100],["2012-02-17",1262.44,1262.44,1262.44,1262.44,0],["2012-02-20",1236.93,1262.44,1236.93,1262.44,6100],["2012-02-21",1313.44,1313.44,1173.17,1173.17,1100],["2012-02-22",1262.44,1262.44,1262.44,1262.44,2000],["2012-02-23",1249.68,1262.44,1249.68,1262.44,600],["2012-02-24",1249.68,1249.68,1249.68,1249.68,0],["2012-02-27",1185.92,1185.92,1185.92,1185.92,100],["2012-02-28",1185.92,1185.92,1185.92,1185.92,0],["2012-02-29",1249.68,1262.44,1249.68,1262.44,1000],["2012-03-01",1249.68,1249.68,1249.68,1249.68,0],["2012-03-02",1249.68,1249.68,1249.68,1249.68,400],["2012-03-05",1300.69,1300.69,1275.19,1287.94,3200],["2012-03-06",1300.69,1300.69,1275.19,1275.19,600],["2012-03-07",1275.19,1364.45,1275.19,1364.45,10900],["2012-03-08",1364.45,1377.2,1326.19,1326.19,4400],["2012-03-09",1364.45,1364.45,1364.45,1364.45,0],["2012-03-12",1389.95,1389.95,1364.45,1364.45,300],["2012-03-13",1326.19,1326.19,1287.94,1287.94,20500],["2012-03-14",1338.95,1338.95,1313.44,1313.44,5500],["2012-03-15",1338.95,1338.95,1313.44,1313.44,2800],["2012-03-16",1389.95,1389.95,1300.69,1300.69,300],["2012-03-19",1326.19,1326.19,1326.19,1326.19,11100],["2012-03-20",1338.95,1415.46,1338.95,1402.71,13200],["2012-03-21",1478.67,1478.67,1478.67,1478.67,200],["2012-03-22",1478.67,1537.82,1478.67,1537.82,400],["2012-03-23",1404.74,1508.25,1404.74,1508.25,300],["2012-03-26",1537.82,1537.82,1537.82,1537.82,200],["2012-03-27",1537.82,1537.82,1537.82,1537.82,0],["2012-03-28",1537.82,1537.82,1537.82,1537.82,0],["2012-03-29",1537.82,1537.82,1537.82,1537.82,0],["2012-03-30",1537.82,1537.82,1537.82,1537.82,0],["2012-04-03",1537.82,1537.82,1537.82,1537.82,0],["2012-04-04",1434.31,1434.31,1434.31,1434.31,300],["2012-04-05",1478.67,1478.67,1478.67,1478.67,100],["2012-04-06",1478.67,1478.67,1478.67,1478.67,0],["2012-04-09",1537.82,1537.82,1537.82,1537.82,100],["2012-04-10",1537.82,1537.82,1537.82,1537.82,0],["2012-04-11",1434.31,1434.31,1434.31,1434.31,600],["2012-04-12",1345.59,1375.17,1345.59,1345.59,6700],["2012-04-13",1345.59,1345.59,1345.59,1345.59,0],["2012-04-16",1256.87,1256.87,1256.87,1256.87,200],["2012-04-17",1330.81,1330.81,1242.09,1316.02,2200],["2012-04-18",1242.09,1242.09,1227.3,1227.3,2100],["2012-04-19",1197.73,1301.23,1197.73,1301.23,400],["2012-04-20",1242.09,1242.09,1242.09,1242.09,200],["2012-04-23",1182.94,1301.23,1182.94,1301.23,300],["2012-04-24",1227.3,1316.02,1227.3,1316.02,1600],["2012-04-25",1242.09,1330.81,1242.09,1330.81,200],["2012-04-26",1330.81,1330.81,1330.81,1330.81,3000],["2012-04-27",1330.81,1330.81,1330.81,1330.81,0],["2012-05-02",1330.81,1330.81,1330.81,1330.81,0],["2012-05-03",1271.66,1330.81,1271.66,1330.81,4600],["2012-05-04",1330.81,1330.81,1330.81,1330.81,2300],["2012-05-07",1330.81,1330.81,1330.81,1330.81,0],["2012-05-08",1375.17,1404.74,1375.17,1404.74,4400],["2012-05-09",1389.95,1404.74,1389.95,1404.74,1100],["2012-05-10",1360.38,1463.89,1316.02,1463.89,11400],["2012-05-11",1375.17,1463.89,1375.17,1463.89,1300],["2012-05-14",1463.89,1463.89,1463.89,1463.89,0],["2012-05-15",1389.95,1404.74,1375.17,1404.74,6500],["2012-05-16",1330.81,1330.81,1330.81,1330.81,100],["2012-05-17",1242.09,1242.09,1242.09,1242.09,200],["2012-05-18",1227.3,1316.02,1227.3,1316.02,1900],["2012-05-21",1242.09,1242.09,1242.09,1242.09,100],["2012-05-22",1242.09,1316.02,1242.09,1316.02,6100],["2012-05-23",1316.02,1316.02,1316.02,1316.02,0],["2012-05-24",1316.02,1316.02,1316.02,1316.02,0],["2012-05-25",1316.02,1316.02,1316.02,1316.02,0],["2012-05-28",1256.87,1256.87,1256.87,1256.87,100],["2012-05-29",1256.87,1256.87,1256.87,1256.87,0],["2012-05-30",1256.87,1256.87,1256.87,1256.87,0],["2012-05-31",1256.87,1256.87,1256.87,1256.87,500],["2012-06-01",1256.87,1256.87,1256.87,1256.87,0],["2012-06-04",1242.09,1242.09,1242.09,1242.09,100],["2012-06-05",1182.94,1301.23,1182.94,1182.94,1700],["2012-06-06",1153.37,1301.23,1153.37,1168.15,2300],["2012-06-07",1242.09,1242.09,1242.09,1242.09,500],["2012-06-08",1242.09,1242.09,1242.09,1242.09,200],["2012-06-11",1242.09,1242.09,1242.09,1242.09,0],["2012-06-12",1242.09,1242.09,1242.09,1242.09,600],["2012-06-13",1242.09,1242.09,1242.09,1242.09,0],["2012-06-14",1182.94,1182.94,1182.94,1182.94,100],["2012-06-15",1256.87,1256.87,1256.87,1256.87,800],["2012-06-18",1330.81,1330.81,1330.81,1330.81,2700],["2012-06-19",1330.81,1330.81,1330.81,1330.81,0],["2012-06-20",1389.95,1389.95,1389.95,1389.95,100],["2012-06-21",1419.53,1419.53,1419.53,1419.53,100],["2012-06-22",1330.81,1330.81,1330.81,1330.81,100],["2012-06-25",1330.81,1330.81,1330.81,1330.81,0],["2012-06-26",1330.81,1330.81,1330.81,1330.81,0],["2012-06-27",1330.81,1330.81,1330.81,1330.81,0],["2012-06-28",1330.81,1330.81,1330.81,1330.81,1000],["2012-06-29",1330.81,1330.81,1330.81,1330.81,0],["2012-07-02",1330.81,1330.81,1330.81,1330.81,0],["2012-07-03",1256.87,1256.87,1256.87,1256.87,2500],["2012-07-04",1227.3,1227.3,1227.3,1227.3,100],["2012-07-05",1301.23,1301.23,1301.23,1301.23,200],["2012-07-06",1256.87,1256.87,1256.87,1256.87,400],["2012-07-09",1212.51,1212.51,1212.51,1212.51,200],["2012-07-10",1286.45,1286.45,1286.45,1286.45,100],["2012-07-11",1227.3,1227.3,1227.3,1227.3,400],["2012-07-12",1301.23,1301.23,1301.23,1301.23,300],["2012-07-13",1389.95,1389.95,1389.95,1389.95,100],["2012-07-16",1389.95,1389.95,1389.95,1389.95,0],["2012-07-17",1389.95,1389.95,1389.95,1389.95,0],["2012-07-18",1389.95,1389.95,1389.95,1389.95,0],["2012-07-19",1449.1,1478.67,1449.1,1478.67,200],["2012-07-20",1478.67,1478.67,1478.67,1478.67,0],["2012-07-23",1375.17,1375.17,1375.17,1375.17,400],["2012-07-24",1375.17,1375.17,1375.17,1375.17,0],["2012-07-25",1375.17,1375.17,1375.17,1375.17,0],["2012-07-26",1375.17,1375.17,1375.17,1375.17,0],["2012-07-27",1375.17,1375.17,1375.17,1375.17,0],["2012-07-30",1375.17,1375.17,1375.17,1375.17,0],["2012-07-31",1375.17,1375.17,1375.17,1375.17,0],["2012-08-01",1375.17,1375.17,1375.17,1375.17,0],["2012-08-02",1434.31,1434.31,1434.31,1434.31,1000],["2012-08-03",1478.67,1478.67,1478.67,1478.67,400],["2012-08-06",1478.67,1478.67,1478.67,1478.67,0],["2012-08-07",1389.95,1478.67,1389.95,1478.67,600],["2012-08-08",1478.67,1478.67,1478.67,1478.67,0],["2012-08-09",1404.74,1404.74,1389.95,1389.95,2900],["2012-08-10",1389.95,1389.95,1389.95,1389.95,0],["2012-08-13",1389.95,1389.95,1389.95,1389.95,0],["2012-08-14",1389.95,1389.95,1389.95,1389.95,0],["2012-08-15",1389.95,1389.95,1389.95,1389.95,0],["2012-08-16",1389.95,1389.95,1389.95,1389.95,0],["2012-08-17",1389.95,1389.95,1389.95,1389.95,0],["2012-08-20",1389.95,1389.95,1389.95,1389.95,0],["2012-08-21",1449.1,1449.1,1449.1,1449.1,100],["2012-08-22",1449.1,1449.1,1449.1,1449.1,0],["2012-08-23",1449.1,1449.1,1449.1,1449.1,0],["2012-08-24",1449.1,1449.1,1449.1,1449.1,0],["2012-08-27",1375.17,1375.17,1375.17,1375.17,200],["2012-08-28",1375.17,1449.1,1375.17,1449.1,1100],["2012-08-29",1434.31,1434.31,1434.31,1434.31,5000],["2012-08-30",1434.31,1434.31,1434.31,1434.31,0],["2012-08-31",1434.31,1434.31,1434.31,1434.31,0],["2012-09-04",1434.31,1434.31,1434.31,1434.31,0],["2012-09-05",1434.31,1434.31,1434.31,1434.31,0],["2012-09-06",1434.31,1434.31,1434.31,1434.31,0],["2012-09-07",1434.31,1434.31,1434.31,1434.31,0],["2012-09-10",1434.31,1434.31,1434.31,1434.31,0],["2012-09-11",1360.38,1360.38,1360.38,1360.38,200],["2012-09-12",1419.53,1419.53,1360.38,1360.38,600],["2012-09-13",1286.45,1286.45,1271.66,1271.66,500],["2012-09-14",1360.38,1360.38,1360.38,1360.38,100],["2012-09-17",1360.38,1360.38,1360.38,1360.38,0],["2012-09-18",1330.81,1389.95,1330.81,1389.95,1100],["2012-09-19",1330.81,1330.81,1330.81,1330.81,500],["2012-09-20",1330.81,1330.81,1330.81,1330.81,0],["2012-09-21",1330.81,1330.81,1330.81,1330.81,0],["2012-09-24",1256.87,1360.38,1256.87,1360.38,7200],["2012-09-25",1301.23,1301.23,1301.23,1301.23,1000],["2012-09-26",1301.23,1301.23,1301.23,1301.23,0],["2012-09-27",1301.23,1301.23,1301.23,1301.23,0],["2012-09-28",1301.23,1301.23,1301.23,1301.23,0],["2012-10-01",1301.23,1301.23,1301.23,1301.23,0],["2012-10-02",1301.23,1301.23,1301.23,1301.23,0],["2012-10-03",1301.23,1301.23,1301.23,1301.23,0],["2012-10-04",1301.23,1301.23,1301.23,1301.23,0],["2012-10-05",1242.09,1242.09,1242.09,1242.09,1500],["2012-10-08",1242.09,1242.09,1242.09,1242.09,0],["2012-10-09",1242.09,1242.09,1242.09,1242.09,0],["2012-10-10",1242.09,1242.09,1242.09,1242.09,0],["2012-10-11",1242.09,1242.09,1242.09,1242.09,0],["2012-10-12",1242.09,1242.09,1242.09,1242.09,0],["2012-10-15",1242.09,1242.09,1242.09,1242.09,0],["2012-10-16",1271.66,1301.23,1256.87,1256.87,3600],["2012-10-17",1256.87,1256.87,1256.87,1256.87,500],["2012-10-18",1256.87,1256.87,1256.87,1256.87,0],["2012-10-19",1256.87,1256.87,1256.87,1256.87,500],["2012-10-22",1256.87,1256.87,1256.87,1256.87,0],["2012-10-23",1256.87,1256.87,1256.87,1256.87,0],["2012-10-24",1256.87,1256.87,1256.87,1256.87,0],["2012-10-25",1256.87,1256.87,1256.87,1256.87,0],["2012-10-26",1197.73,1212.51,1197.73,1212.51,2000],["2012-10-29",1212.51,1212.51,1212.51,1212.51,0],["2012-10-30",1227.3,1227.3,1227.3,1227.3,1200],["2012-10-31",1227.3,1227.3,1227.3,1227.3,0],["2012-11-01",1227.3,1227.3,1227.3,1227.3,0],["2012-11-02",1227.3,1227.3,1227.3,1227.3,0],["2012-11-05",1227.3,1227.3,1227.3,1227.3,0],["2012-11-06",1227.3,1227.3,1227.3,1227.3,0],["2012-11-07",1227.3,1227.3,1227.3,1227.3,0],["2012-11-08",1227.3,1227.3,1227.3,1227.3,0],["2012-11-09",1227.3,1227.3,1227.3,1227.3,0],["2012-11-12",1227.3,1227.3,1227.3,1227.3,0],["2012-11-13",1227.3,1227.3,1227.3,1227.3,0],["2012-11-14",1227.3,1227.3,1227.3,1227.3,0],["2012-11-15",1227.3,1227.3,1227.3,1227.3,0],["2012-11-16",1227.3,1227.3,1227.3,1227.3,0],["2012-11-19",1227.3,1227.3,1227.3,1227.3,0],["2012-11-20",1227.3,1227.3,1227.3,1227.3,0],["2012-11-21",1227.3,1227.3,1227.3,1227.3,0],["2012-11-22",1227.3,1227.3,1227.3,1227.3,0],["2012-11-23",1227.3,1227.3,1227.3,1227.3,0],["2012-11-26",1227.3,1227.3,1227.3,1227.3,0],["2012-11-27",1256.87,1301.23,1256.87,1301.23,1100],["2012-11-28",1301.23,1301.23,1301.23,1301.23,0],["2012-11-29",1301.23,1301.23,1301.23,1301.23,0],["2012-11-30",1227.3,1227.3,1227.3,1227.3,1300],["2012-12-03",1227.3,1227.3,1227.3,1227.3,0],["2012-12-04",1227.3,1227.3,1227.3,1227.3,0],["2012-12-05",1227.3,1227.3,1227.3,1227.3,0],["2012-12-06",1227.3,1227.3,1227.3,1227.3,0],["2012-12-07",1227.3,1227.3,1227.3,1227.3,0],["2012-12-10",1227.3,1227.3,1227.3,1227.3,0],["2012-12-11",1227.3,1227.3,1227.3,1227.3,0],["2012-12-12",1227.3,1227.3,1227.3,1227.3,0],["2012-12-13",1227.3,1227.3,1227.3,1227.3,0],["2012-12-14",1256.87,1256.87,1256.87,1256.87,1500],["2012-12-17",1242.09,1271.66,1242.09,1271.66,2800],["2012-12-18",1271.66,1271.66,1271.66,1271.66,0],["2012-12-19",1271.66,1271.66,1271.66,1271.66,300],["2012-12-20",1271.66,1271.66,1271.66,1271.66,5300],["2012-12-21",1271.66,1271.66,1271.66,1271.66,0],["2012-12-24",1271.66,1271.66,1271.66,1271.66,800],["2012-12-25",1256.87,1256.87,1256.87,1256.87,4600],["2012-12-26",1197.73,1197.73,1197.73,1197.73,2000],["2012-12-27",1197.73,1197.73,1197.73,1197.73,0],["2012-12-28",1256.87,1256.87,1256.87,1256.87,800],["2013-01-02",1256.87,1256.87,1256.87,1256.87,0],["2013-01-03",1330.81,1330.81,1330.81,1330.81,100],["2013-01-04",1256.87,1389.95,1256.87,1389.95,4000],["2013-01-07",1389.95,1389.95,1389.95,1389.95,0],["2013-01-08",1389.95,1389.95,1389.95,1389.95,0],["2013-01-09",1389.95,1389.95,1389.95,1389.95,0],["2013-01-10",1389.95,1389.95,1389.95,1389.95,0],["2013-01-11",1301.23,1389.95,1301.23,1389.95,3300],["2013-01-14",1389.95,1389.95,1389.95,1389.95,1800],["2013-01-15",1389.95,1389.95,1389.95,1389.95,0],["2013-01-16",1316.02,1404.74,1316.02,1404.74,800],["2013-01-17",1404.74,1404.74,1404.74,1404.74,0],["2013-01-18",1404.74,1404.74,1404.74,1404.74,0],["2013-01-21",1449.1,1449.1,1449.1,1449.1,5000],["2013-01-22",1478.67,1478.67,1478.67,1478.67,1700],["2013-01-23",1478.67,1478.67,1478.67,1478.67,0],["2013-01-24",1360.38,1493.46,1360.38,1493.46,2300],["2013-01-25",1389.95,1463.89,1389.95,1463.89,600],["2013-01-28",1537.82,1537.82,1404.74,1508.25,2000],["2013-01-29",1419.53,1537.82,1419.53,1537.82,1600],["2013-01-30",1552.61,1552.61,1552.61,1552.61,400],["2013-01-31",1537.82,1537.82,1537.82,1537.82,300],["2013-02-01",1537.82,1537.82,1537.82,1537.82,0],["2013-02-04",1434.31,1434.31,1434.31,1434.31,2000],["2013-02-05",1434.31,1434.31,1434.31,1434.31,0],["2013-02-06",1419.53,1463.89,1419.53,1463.89,1400],["2013-02-07",1434.31,1463.89,1434.31,1463.89,2200],["2013-02-08",1463.89,1463.89,1463.89,1463.89,0],["2013-02-18",1463.89,1463.89,1404.74,1404.74,7900],["2013-02-19",1449.1,1449.1,1419.53,1434.31,5700],["2013-02-20",1434.31,1463.89,1434.31,1463.89,3000],["2013-02-21",1434.31,1434.31,1419.53,1419.53,10000],["2013-02-22",1419.53,1478.67,1419.53,1478.67,18100],["2013-02-25",1478.67,1478.67,1449.1,1449.1,8000],["2013-02-26",1449.1,1478.67,1419.53,1419.53,4900],["2013-02-27",1463.89,1463.89,1463.89,1463.89,500],["2013-02-28",1419.53,1419.53,1419.53,1419.53,400],["2013-03-01",1449.1,1552.61,1449.1,1552.61,4700],["2013-03-04",1626.54,1700.48,1596.97,1700.48,27700],["2013-03-05",1700.48,1700.48,1626.54,1685.69,700],["2013-03-06",1596.97,1656.12,1596.97,1656.12,1000],["2013-03-07",1700.48,1700.48,1611.76,1611.76,9300],["2013-03-08",1611.76,1611.76,1582.18,1596.97,11900],["2013-03-11",1596.97,1626.54,1596.97,1626.54,1100],["2013-03-12",1626.54,1656.12,1626.54,1656.12,9600],["2013-03-13",1809.78,1809.78,1639.04,1656.12,14700],["2013-03-14",1707.34,1707.34,1673.19,1707.34,600],["2013-03-15",1724.41,1724.41,1604.9,1604.9,7300],["2013-03-18",1639.04,1656.12,1604.9,1604.9,9800],["2013-03-19",1741.48,1741.48,1604.9,1604.9,1100],["2013-03-20",1604.9,1707.34,1604.9,1707.34,3800],["2013-03-21",1707.34,1724.41,1707.34,1724.41,11100],["2013-03-22",1673.19,1690.26,1673.19,1690.26,400],["2013-03-25",1741.48,1741.48,1656.12,1741.48,4000],["2013-03-26",1707.34,1741.48,1707.34,1741.48,4200],["2013-03-27",1707.34,1741.48,1707.34,1741.48,500],["2013-03-28",1741.48,1741.48,1741.48,1741.48,0],["2013-03-29",1878.07,1878.07,1878.07,1878.07,100],["2013-04-01",1946.36,1946.36,1946.36,1946.36,100],["2013-04-02",1758.56,1946.36,1758.56,1946.36,600],["2013-04-03",1946.36,1946.36,1946.36,1946.36,0],["2013-04-04",1946.36,1946.36,1946.36,1946.36,0],["2013-04-05",1946.36,1946.36,1946.36,1946.36,0],["2013-04-08",1946.36,1946.36,1946.36,1946.36,0],["2013-04-09",1946.36,1946.36,1946.36,1946.36,0],["2013-04-10",1758.56,1792.7,1758.56,1792.7,1100],["2013-04-11",1792.7,1792.7,1792.7,1792.7,0],["2013-04-12",1707.34,1758.56,1707.34,1758.56,1400],["2013-04-15",1707.34,1724.41,1656.12,1724.41,4600],["2013-04-16",1724.41,1724.41,1724.41,1724.41,0],["2013-04-17",1724.41,1724.41,1724.41,1724.41,0],["2013-04-18",1707.34,1741.48,1707.34,1741.48,4000],["2013-04-22",1741.48,1741.48,1741.48,1741.48,0],["2013-04-23",1878.07,1878.07,1878.07,1878.07,100],["2013-04-24",1707.34,1707.34,1707.34,1707.34,5500],["2013-04-25",1656.12,1775.63,1656.12,1775.63,1100],["2013-04-26",1843.92,1843.92,1843.92,1843.92,100],["2013-05-02",1707.34,1792.7,1707.34,1792.7,4500],["2013-05-03",1724.41,1724.41,1707.34,1707.34,5200],["2013-05-06",1843.92,1843.92,1843.92,1843.92,100],["2013-05-07",1707.34,1707.34,1707.34,1707.34,800],["2013-05-08",1809.78,1861.0,1707.34,1861.0,2300],["2013-05-09",1861.0,1861.0,1861.0,1861.0,0],["2013-05-10",1758.56,1758.56,1758.56,1758.56,400],["2013-05-13",1758.56,1758.56,1758.56,1758.56,0],["2013-05-14",1895.14,1895.14,1895.14,1895.14,100],["2013-05-15",1775.63,1775.63,1775.63,1775.63,200],["2013-05-16",1707.34,1792.7,1707.34,1792.7,1000],["2013-05-17",1724.41,1826.85,1724.41,1826.85,600],["2013-05-20",1775.63,1775.63,1775.63,1775.63,100],["2013-05-21",1843.92,1843.92,1843.92,1843.92,100],["2013-05-22",1843.92,1843.92,1843.92,1843.92,0],["2013-05-23",1724.41,1895.14,1724.41,1895.14,1100],["2013-05-24",1895.14,1895.14,1895.14,1895.14,0],["2013-05-27",1895.14,1895.14,1895.14,1895.14,0],["2013-05-28",1895.14,1895.14,1895.14,1895.14,0],["2013-05-29",1895.14,1895.14,1895.14,1895.14,0],["2013-05-30",1895.14,1895.14,1895.14,1895.14,0],["2013-05-31",1895.14,1895.14,1895.14,1895.14,0],["2013-06-03",1895.14,1895.14,1895.14,1895.14,0],["2013-06-04",1792.7,1792.7,1792.7,1792.7,3300],["2013-06-05",1792.7,1792.7,1792.7,1792.7,0],["2013-06-06",1861.0,1861.0,1861.0,1861.0,100],["2013-06-07",1861.0,1861.0,1861.0,1861.0,0],["2013-06-10",1861.0,1861.0,1861.0,1861.0,0],["2013-06-11",1741.48,1741.48,1741.48,1741.48,3000],["2013-06-12",1741.48,1741.48,1741.48,1741.48,0],["2013-06-13",1758.56,1758.56,1758.56,1758.56,1000],["2013-06-14",1758.56,1758.56,1758.56,1758.56,700],["2013-06-17",1758.56,1758.56,1758.56,1758.56,0],["2013-06-18",1758.56,1758.56,1758.56,1758.56,0],["2013-06-19",1861.0,1861.0,1861.0,1861.0,100],["2013-06-20",1861.0,1861.0,1861.0,1861.0,0],["2013-06-21",1741.48,1895.14,1741.48,1895.14,300],["2013-06-24",1792.7,1843.92,1792.7,1843.92,1100],["2013-06-25",1843.92,1843.92,1843.92,1843.92,0],["2013-06-26",1843.92,1843.92,1843.92,1843.92,0],["2013-06-27",1843.92,1843.92,1843.92,1843.92,0],["2013-06-28",1843.92,1843.92,1843.92,1843.92,0],["2013-07-01",1741.48,1809.78,1741.48,1809.78,3100],["2013-07-02",1741.48,1809.78,1741.48,1809.78,200],["2013-07-03",1809.78,1809.78,1809.78,1809.78,0],["2013-07-04",1809.78,1809.78,1809.78,1809.78,0],["2013-07-05",1809.78,1809.78,1809.78,1809.78,0],["2013-07-08",1741.48,1741.48,1741.48,1741.48,1300],["2013-07-09",1741.48,1741.48,1741.48,1741.48,0],["2013-07-10",1775.63,1775.63,1758.56,1758.56,10000],["2013-07-11",1809.78,1809.78,1809.78,1809.78,100],["2013-07-12",1809.78,1809.78,1809.78,1809.78,0],["2013-07-15",1758.56,1758.56,1758.56,1758.56,800],["2013-07-16",1758.56,1758.56,1758.56,1758.56,0],["2013-07-17",1792.7,1843.92,1775.63,1843.92,7100],["2013-07-18",1843.92,1843.92,1843.92,1843.92,0],["2013-07-19",1843.92,1843.92,1843.92,1843.92,0],["2013-07-22",1843.92,1843.92,1843.92,1843.92,0],["2013-07-23",1843.92,1843.92,1843.92,1843.92,0],["2013-07-24",1843.92,1843.92,1843.92,1843.92,0],["2013-07-25",1843.92,1843.92,1843.92,1843.92,0],["2013-07-26",1843.92,1843.92,1843.92,1843.92,0],["2013-07-29",1792.7,1792.7,1758.56,1758.56,200],["2013-07-30",1758.56,1758.56,1758.56,1758.56,0],["2013-07-31",1758.56,1758.56,1758.56,1758.56,400],["2013-08-01",1758.56,1758.56,1758.56,1758.56,0],["2013-08-02",1775.63,1775.63,1775.63,1775.63,400],["2013-08-05",1775.63,1775.63,1775.63,1775.63,0],["2013-08-06",1741.48,1878.07,1741.48,1878.07,800],["2013-08-07",1878.07,1878.07,1878.07,1878.07,0],["2013-08-08",1878.07,1878.07,1878.07,1878.07,0],["2013-08-09",1878.07,1878.07,1878.07,1878.07,0],["2013-08-12",1741.48,1741.48,1741.48,1741.48,900],["2013-08-13",1587.82,1861.0,1587.82,1861.0,1200],["2013-08-14",1690.26,1792.7,1690.26,1792.7,200],["2013-08-15",1912.22,1912.22,1912.22,1912.22,100],["2013-08-16",1912.22,1912.22,1912.22,1912.22,0],["2013-08-19",1912.22,1912.22,1912.22,1912.22,0],["2013-08-20",1792.7,1792.7,1792.7,1792.7,900],["2013-08-21",1826.85,1826.85,1826.85,1826.85,1200],["2013-08-22",1826.85,1826.85,1826.85,1826.85,0],["2013-08-23",1707.34,1707.34,1707.34,1707.34,1000],["2013-08-26",1792.7,1792.7,1792.7,1792.7,600],["2013-08-27",1792.7,1792.7,1792.7,1792.7,0],["2013-08-28",1792.7,1792.7,1792.7,1792.7,0],["2013-08-29",1792.7,1792.7,1792.7,1792.7,0],["2013-08-30",1741.48,1741.48,1741.48,1741.48,1400],["2013-09-03",1792.7,1792.7,1792.7,1792.7,1700],["2013-09-04",1792.7,1792.7,1792.7,1792.7,0],["2013-09-05",1758.56,1775.63,1758.56,1775.63,2000],["2013-09-06",1758.56,1758.56,1758.56,1758.56,100],["2013-09-09",1758.56,1758.56,1724.41,1724.41,3000],["2013-09-10",1741.48,1741.48,1741.48,1741.48,900],["2013-09-11",1809.78,1809.78,1809.78,1809.78,100],["2013-09-12",1809.78,1809.78,1809.78,1809.78,0],["2013-09-13",1809.78,1809.78,1809.78,1809.78,0],["2013-09-16",1809.78,1809.78,1809.78,1809.78,0],["2013-09-17",1809.78,1809.78,1809.78,1809.78,0],["2013-09-18",1758.56,1775.63,1741.48,1775.63,2900],["2013-09-19",1775.63,1775.63,1775.63,1775.63,0],["2013-09-20",1758.56,1809.78,1758.56,1809.78,1100],["2013-09-23",1758.56,1758.56,1758.56,1758.56,1000],["2013-09-24",1775.63,1775.63,1775.63,1775.63,400],["2013-09-25",1792.7,1792.7,1792.7,1792.7,500],["2013-09-26",1792.7,1792.7,1792.7,1792.7,0],["2013-09-27",1792.7,1792.7,1792.7,1792.7,0],["2013-09-30",1792.7,1792.7,1792.7,1792.7,700],["2013-10-01",1792.7,1792.7,1792.7,1792.7,1600],["2013-10-02",1792.7,1878.07,1792.7,1878.07,1700],["2013-10-03",1878.07,1878.07,1878.07,1878.07,0],["2013-10-04",1809.78,1809.78,1809.78,1809.78,1000],["2013-10-07",1809.78,1809.78,1809.78,1809.78,0],["2013-10-08",1809.78,1809.78,1809.78,1809.78,0],["2013-10-09",1809.78,1809.78,1809.78,1809.78,1000],["2013-10-10",1809.78,1809.78,1809.78,1809.78,0],["2013-10-11",1809.78,1809.78,1809.78,1809.78,0],["2013-10-14",1809.78,1809.78,1809.78,1809.78,0],["2013-10-15",1809.78,1809.78,1809.78,1809.78,1000],["2013-10-16",1809.78,1809.78,1809.78,1809.78,0],["2013-10-17",1809.78,1809.78,1809.78,1809.78,1100],["2013-10-18",1878.07,1878.07,1878.07,1878.07,1000],["2013-10-21",1809.78,1809.78,1809.78,1809.78,100],["2013-10-22",1861.0,1878.07,1861.0,1878.07,7300],["2013-10-23",1878.07,1878.07,1878.07,1878.07,0],["2013-10-24",1878.07,1878.07,1878.07,1878.07,0],["2013-10-25",1878.07,1878.07,1878.07,1878.07,0],["2013-10-28",1878.07,1878.07,1878.07,1878.07,0],["2013-10-29",1878.07,1878.07,1878.07,1878.07,0],["2013-10-30",1878.07,1878.07,1878.07,1878.07,1000],["2013-10-31",1707.34,1707.34,1707.34,1707.34,100],["2013-11-01",1809.78,1809.78,1809.78,1809.78,2000],["2013-11-04",1809.78,1809.78,1809.78,1809.78,1000],["2013-11-05",1963.44,1963.44,1963.44,1963.44,100],["2013-11-06",1912.22,1912.22,1912.22,1912.22,1200],["2013-11-07",1843.92,1963.44,1792.7,1843.92,2600],["2013-11-08",2014.66,2014.66,1843.92,1980.51,2000],["2013-11-11",1809.78,1946.36,1809.78,1946.36,2500],["2013-11-12",1878.07,1878.07,1843.92,1843.92,5600],["2013-11-13",1843.92,1843.92,1843.92,1843.92,0],["2013-11-14",1843.92,1843.92,1843.92,1843.92,400],["2013-11-15",1878.07,1878.07,1878.07,1878.07,100],["2013-11-18",1878.07,1878.07,1878.07,1878.07,300],["2013-11-19",1878.07,1878.07,1878.07,1878.07,100],["2013-11-20",1878.07,1895.14,1878.07,1895.14,300],["2013-11-21",1895.14,1895.14,1878.07,1895.14,400],["2013-11-22",1878.07,1912.22,1878.07,1912.22,200],["2013-11-25",1878.07,1878.07,1878.07,1878.07,100],["2013-11-26",1878.07,1878.07,1878.07,1878.07,0],["2013-11-27",1758.56,1758.56,1758.56,1758.56,100],["2013-11-28",1843.92,1929.29,1843.92,1929.29,8100],["2013-11-29",1929.29,1929.29,1929.29,1929.29,0],["2013-12-02",1912.22,2014.66,1912.22,2014.66,1100],["2013-12-03",2117.1,2117.1,2117.1,2117.1,500],["2013-12-04",2117.1,2117.1,2117.1,2117.1,0],["2013-12-05",2117.1,2117.1,2117.1,2117.1,0],["2013-12-06",2117.1,2117.1,2117.1,2117.1,0],["2013-12-09",2117.1,2117.1,2117.1,2117.1,0],["2013-12-10",2117.1,2117.1,2117.1,2117.1,0],["2013-12-11",1912.22,2048.8,1912.22,1946.36,5500],["2013-12-12",1946.36,1963.44,1946.36,1963.44,3000],["2013-12-13",2048.8,2048.8,2048.8,2048.8,1100],["2013-12-16",1963.44,1997.58,1963.44,1997.58,1700],["2013-12-17",1980.51,1980.51,1980.51,1980.51,2000],["2013-12-18",2048.8,2048.8,2048.8,2048.8,500],["2013-12-19",2048.8,2048.8,2048.8,2048.8,300],["2013-12-20",2048.8,2048.8,2048.8,2048.8,1000],["2013-12-23",1963.44,2048.8,1963.44,2048.8,3100],["2013-12-24",2031.73,2031.73,2031.73,2031.73,100],["2013-12-25",2219.54,2219.54,2219.54,2219.54,200],["2013-12-26",2014.66,2014.66,2014.66,2014.66,100],["2013-12-27",2031.73,2100.02,2031.73,2100.02,3700],["2013-12-30",1895.14,2100.02,1895.14,2048.8,500],["2013-12-31",1878.07,2100.02,1878.07,2100.02,4700],["2014-01-02",1895.14,1895.14,1895.14,1895.14,100],["2014-01-03",2031.73,2031.73,2031.73,2031.73,200],["2014-01-06",2117.1,2117.1,2117.1,2117.1,100],["2014-01-07",2048.8,2134.17,2048.8,2134.17,600],["2014-01-08",2048.8,2134.17,2048.8,2134.17,1000],["2014-01-09",2048.8,2065.88,2048.8,2065.88,2300],["2014-01-10",2065.88,2065.88,2065.88,2065.88,0],["2014-01-13",2048.8,2048.8,2048.8,2048.8,100],["2014-01-14",2065.88,2117.1,2065.88,2117.1,21700],["2014-01-15",2168.32,2168.32,2168.32,2168.32,100],["2014-01-16",2151.24,2168.32,2151.24,2168.32,3300],["2014-01-17",2202.46,2202.46,2100.02,2202.46,3200],["2014-01-20",2253.68,2253.68,2219.54,2219.54,4200],["2014-01-21",2287.83,2356.12,2219.54,2219.54,31100],["2014-01-22",2373.2,2373.2,2373.2,2373.2,100],["2014-01-23",2373.2,2373.2,2373.2,2373.2,0],["2014-01-24",2373.2,2373.2,2373.2,2373.2,0],["2014-01-27",2321.98,2321.98,2321.98,2321.98,100],["2014-02-06",2321.98,2321.98,2321.98,2321.98,0],["2014-02-07",2321.98,2321.98,2321.98,2321.98,0],["2014-02-10",2219.54,2219.54,2219.54,2219.54,100],["2014-02-11",2356.12,2356.12,2356.12,2356.12,100],["2014-02-12",2219.54,2219.54,2219.54,2219.54,100],["2014-02-13",2219.54,2219.54,2219.54,2219.54,500],["2014-02-14",2219.54,2219.54,2219.54,2219.54,0],["2014-02-17",2219.54,2219.54,2219.54,2219.54,0],["2014-02-18",2219.54,2219.54,2219.54,2219.54,0],["2014-02-19",2219.54,2219.54,2219.54,2219.54,0],["2014-02-20",2253.68,2253.68,2253.68,2253.68,300],["2014-02-21",2253.68,2321.98,2185.39,2185.39,15700],["2014-02-24",2253.68,2253.68,2253.68,2253.68,5400],["2014-02-25",2031.73,2219.54,2031.73,2219.54,200],["2014-02-26",2287.83,2390.27,2236.61,2253.68,27200],["2014-02-27",2134.17,2134.17,2134.17,2134.17,100],["2014-02-28",2321.98,2321.98,2321.98,2321.98,8200],["2014-03-03",2321.98,2321.98,2236.61,2236.61,400],["2014-03-04",2390.27,2390.27,2065.88,2065.88,300],["2014-03-05",2065.88,2065.88,2065.88,2065.88,0],["2014-03-06",2065.88,2065.88,2065.88,2065.88,0],["2014-03-07",2219.54,2270.76,2065.88,2065.88,900],["2014-03-10",2270.76,2270.76,2270.76,2270.76,400],["2014-03-11",2390.27,2390.27,2390.27,2390.27,100],["2014-03-12",2475.64,2475.64,2236.61,2236.61,2200],["2014-03-13",2458.56,2458.56,2458.56,2458.56,1500],["2014-03-14",2219.54,2219.54,2219.54,2219.54,1500],["2014-03-17",2219.54,2441.49,2219.54,2441.49,21500],["2014-03-18",2219.54,2561.0,2202.46,2561.0,4500],["2014-03-19",2304.9,2475.64,2304.9,2390.27,2400],["2014-03-20",2151.24,2526.86,2151.24,2526.86,1900],["2014-03-21",2339.05,2339.05,2339.05,2339.05,400],["2014-03-24",2339.05,2339.05,2339.05,2339.05,0],["2014-03-25",2339.05,2339.05,2304.9,2304.9,2100],["2014-03-26",2526.86,2526.86,2100.02,2100.02,20500],["2014-03-27",2304.9,2304.9,2304.9,2304.9,1000],["2014-03-28",2475.64,2526.86,2219.54,2270.76,10900],["2014-03-31",2270.76,2270.76,2270.76,2270.76,0],["2014-04-01",2270.76,2270.76,2270.76,2270.76,0],["2014-04-02",2270.76,2270.76,2270.76,2270.76,0],["2014-04-03",2458.56,2458.56,2458.56,2458.56,200],["2014-04-04",2458.56,2458.56,2458.56,2458.56,7],["2014-04-07",2424.42,2424.42,2219.54,2219.54,200],["2014-04-08",2441.49,2441.49,2441.49,2441.49,100],["2014-04-10",2441.49,2441.49,2441.49,2441.49,150000],["2014-04-11",2424.42,2424.42,2219.54,2424.42,3500],["2014-04-14",2185.39,2185.39,2185.39,2185.39,800],["2014-04-15",2014.66,2014.66,2014.66,2014.66,100],["2014-04-16",2202.46,2202.46,2202.46,2202.46,200],["2014-04-17",2202.46,2202.46,2202.46,2202.46,0],["2014-04-18",2253.68,2253.68,2219.54,2219.54,4900],["2014-04-21",2219.54,2287.83,2031.73,2287.83,67200],["2014-04-22",2287.83,2287.83,2287.83,2287.83,0],["2014-04-23",2287.83,2287.83,2287.83,2287.83,0],["2014-04-24",2287.83,2287.83,2287.83,2287.83,0],["2014-04-25",2270.76,2339.05,2270.76,2339.05,200],["2014-04-28",2339.05,2339.05,2339.05,2339.05,0],["2014-04-29",2339.05,2339.05,2339.05,2339.05,0],["2014-05-05",2339.05,2339.05,2339.05,2339.05,0],["2014-05-06",2253.68,2253.68,2253.68,2253.68,1000],["2014-05-07",2253.68,2253.68,2253.68,2253.68,0],["2014-05-08",2151.24,2151.24,2151.24,2151.24,200],["2014-05-09",2151.24,2151.24,2151.24,2151.24,0],["2014-05-12",2151.24,2151.24,2151.24,2151.24,0],["2014-05-13",2151.24,2151.24,2151.24,2151.24,0],["2014-05-14",2151.24,2151.24,2151.24,2151.24,0],["2014-05-15",2151.24,2151.24,2151.24,2151.24,0],["2014-05-16",2202.46,2253.68,2202.46,2253.68,600],["2014-05-19",2253.68,2253.68,2253.68,2253.68,0],["2014-05-20",2253.68,2253.68,2253.68,2253.68,0],["2014-05-21",2253.68,2253.68,2253.68,2253.68,0],["2014-05-22",2253.68,2253.68,2253.68,2253.68,1500],["2014-05-23",2253.68,2253.68,2253.68,2253.68,4200],["2014-05-26",2253.68,2253.68,2253.68,2253.68,0],["2014-05-27",2253.68,2253.68,2253.68,2253.68,200],["2014-05-28",2253.68,2347.59,2253.68,2347.59,9000],["2014-05-29",2347.59,2347.59,2347.59,2347.59,0],["2014-05-30",2497.83,2497.83,2460.27,2479.05,5000],["2014-06-02",2385.15,2385.15,2385.15,2385.15,300],["2014-06-03",2385.15,2385.15,2385.15,2385.15,0],["2014-06-04",2385.15,2385.15,2385.15,2385.15,0],["2014-06-05",2385.15,2385.15,2385.15,2385.15,0],["2014-06-06",2441.49,2441.49,2403.93,2403.93,4800],["2014-06-09",2403.93,2403.93,2403.93,2403.93,0],["2014-06-10",2403.93,2403.93,2403.93,2403.93,0],["2014-06-11",2403.93,2403.93,2403.93,2403.93,0],["2014-06-12",2441.49,2441.49,2441.49,2441.49,1400],["2014-06-13",2441.49,2441.49,2441.49,2441.49,0],["2014-06-16",2422.71,2422.71,2422.71,2422.71,5100],["2014-06-17",2422.71,2422.71,2385.15,2385.15,8600],["2014-06-18",2403.93,2403.93,2403.93,2403.93,3800],["2014-06-19",2403.93,2403.93,2403.93,2403.93,0],["2014-06-20",2178.56,2422.71,2178.56,2422.71,3700],["2014-06-23",2422.71,2422.71,2422.71,2422.71,0],["2014-06-24",2422.71,2422.71,2403.93,2403.93,7200],["2014-06-25",2403.93,2403.93,2403.93,2403.93,0],["2014-06-26",2403.93,2403.93,2403.93,2403.93,0],["2014-06-27",2403.93,2403.93,2403.93,2403.93,0],["2014-06-30",2403.93,2403.93,2403.93,2403.93,3600],["2014-07-01",2403.93,2403.93,2403.93,2403.93,0],["2014-07-02",2403.93,2403.93,2403.93,2403.93,0],["2014-07-03",2385.15,2385.15,2385.15,2385.15,7300],["2014-07-04",2422.71,2422.71,2422.71,2422.71,6700],["2014-07-07",2422.71,2422.71,2403.93,2403.93,14100],["2014-07-08",2403.93,2403.93,2403.93,2403.93,0],["2014-07-09",2403.93,2403.93,2403.93,2403.93,0],["2014-07-10",2403.93,2403.93,2403.93,2403.93,0],["2014-07-11",2403.93,2403.93,2403.93,2403.93,0],["2014-07-14",2403.93,2403.93,2403.93,2403.93,0],["2014-07-15",2403.93,2403.93,2403.93,2403.93,0],["2014-07-16",2403.93,2403.93,2403.93,2403.93,0],["2014-07-17",2403.93,2403.93,2403.93,2403.93,0],["2014-07-18",2216.12,2216.12,2216.12,2216.12,3900],["2014-07-21",2216.12,2216.12,2216.12,2216.12,0],["2014-07-22",2253.68,2253.68,2253.68,2253.68,100],["2014-07-23",2347.59,2347.59,2347.59,2347.59,100],["2014-07-24",2347.59,2347.59,2347.59,2347.59,0],["2014-07-25",2347.59,2347.59,2347.59,2347.59,0],["2014-07-28",2347.59,2347.59,2347.59,2347.59,0],["2014-07-29",2347.59,2347.59,2347.59,2347.59,0],["2014-07-30",2347.59,2347.59,2347.59,2347.59,0],["2014-07-31",2347.59,2347.59,2347.59,2347.59,0],["2014-08-01",2403.93,2403.93,2403.93,2403.93,100],["2014-08-04",2403.93,2403.93,2403.93,2403.93,0],["2014-08-05",2403.93,2403.93,2403.93,2403.93,0],["2014-08-06",2403.93,2403.93,2403.93,2403.93,0],["2014-08-07",2403.93,2403.93,2403.93,2403.93,0],["2014-08-08",2403.93,2403.93,2403.93,2403.93,0],["2014-08-11",2403.93,2403.93,2403.93,2403.93,0],["2014-08-12",2403.93,2403.93,2403.93,2403.93,0],["2014-08-13",2403.93,2403.93,2403.93,2403.93,0],["2014-08-14",2366.37,2366.37,2366.37,2366.37,600],["2014-08-15",2366.37,2366.37,2366.37,2366.37,0],["2014-08-18",2366.37,2366.37,2366.37,2366.37,0],["2014-08-19",2347.59,2347.59,2347.59,2347.59,700],["2014-08-20",2347.59,2347.59,2347.59,2347.59,0],["2014-08-21",2347.59,2347.59,2347.59,2347.59,0],["2014-08-22",2347.59,2347.59,2347.59,2347.59,300],["2014-08-25",2347.59,2347.59,2347.59,2347.59,0],["2014-08-26",2347.59,2347.59,2347.59,2347.59,0],["2014-08-27",2347.59,2347.59,2347.59,2347.59,0],["2014-08-28",2347.59,2347.59,2347.59,2347.59,0],["2014-08-29",2441.49,2441.49,2403.93,2403.93,6100],["2014-09-03",2403.93,2403.93,2403.93,2403.93,0],["2014-09-04",2366.37,2366.37,2366.37,2366.37,2000],["2014-09-05",2272.46,2272.46,2272.46,2272.46,1000],["2014-09-08",2272.46,2272.46,2272.46,2272.46,0],["2014-09-09",2403.93,2403.93,2403.93,2403.93,900],["2014-09-10",2403.93,2403.93,2385.15,2385.15,3600],["2014-09-11",2385.15,2385.15,2385.15,2385.15,0],["2014-09-12",2385.15,2385.15,2385.15,2385.15,0],["2014-09-15",2385.15,2385.15,2385.15,2385.15,0],["2014-09-16",2385.15,2385.15,2385.15,2385.15,400],["2014-09-17",2366.37,2366.37,2366.37,2366.37,1000],["2014-09-18",2385.15,2385.15,2385.15,2385.15,500],["2014-09-19",2385.15,2385.15,2385.15,2385.15,0],["2014-09-22",2385.15,2385.15,2385.15,2385.15,0],["2014-09-23",2385.15,2385.15,2178.56,2385.15,1600],["2014-09-24",2253.68,2403.93,2178.56,2178.56,2400],["2014-09-25",2385.15,2385.15,2385.15,2385.15,62700],["2014-09-26",2441.49,2479.05,2403.93,2403.93,10000],["2014-09-29",2347.59,2403.93,2347.59,2403.93,3200],["2014-09-30",2403.93,2403.93,2403.93,2403.93,0],["2014-10-01",2366.37,2366.37,2366.37,2366.37,2600],["2014-10-02",2366.37,2366.37,2366.37,2366.37,0],["2014-10-03",2347.59,2347.59,2347.59,2347.59,1800],["2014-10-06",2253.68,2253.68,2253.68,2253.68,100],["2014-10-07",2479.05,2479.05,2479.05,2479.05,4200],["2014-10-08",2291.24,2291.24,2291.24,2291.24,300],["2014-10-09",2516.61,2516.61,2516.61,2516.61,2000],["2014-10-10",2516.61,2535.39,2516.61,2535.39,3100],["2014-10-13",2554.17,2779.54,2554.17,2779.54,5300],["2014-10-14",2535.39,2535.39,2516.61,2516.61,12200],["2014-10-15",2272.46,2591.73,2272.46,2310.02,1000],["2014-10-16",2535.39,2535.39,2122.22,2535.39,3400],["2014-10-17",2535.39,2535.39,2535.39,2535.39,1000],["2014-10-20",2535.39,2535.39,2535.39,2535.39,0],["2014-10-21",2779.54,2779.54,2779.54,2779.54,100],["2014-10-22",2554.17,2554.17,2554.17,2554.17,200],["2014-10-23",2554.17,2554.17,2554.17,2554.17,0],["2014-10-24",2629.3,2629.3,2629.3,2629.3,100],["2014-10-27",2629.3,2629.3,2629.3,2629.3,0],["2014-10-28",2873.45,2873.45,2873.45,2873.45,3200],["2014-10-29",2873.45,2873.45,2873.45,2873.45,0],["2014-10-30",3155.16,3155.16,2798.32,2798.32,500],["2014-10-31",2798.32,2798.32,2798.32,2798.32,0],["2014-11-03",2798.32,2798.32,2798.32,2798.32,0],["2014-11-04",2798.32,2798.32,2798.32,2798.32,0],["2014-11-05",2798.32,2798.32,2798.32,2798.32,0],["2014-11-06",2798.32,2798.32,2798.32,2798.32,0],["2014-11-07",2798.32,2798.32,2798.32,2798.32,0],["2014-11-10",2798.32,2798.32,2798.32,2798.32,0],["2014-11-11",2798.32,2798.32,2798.32,2798.32,0],["2014-11-12",2798.32,2798.32,2798.32,2798.32,0],["2014-11-13",2798.32,2798.32,2798.32,2798.32,0],["2014-11-14",2798.32,2798.32,2798.32,2798.32,0],["2014-11-17",2629.3,2629.3,2629.3,2629.3,4600],["2014-11-18",2666.86,2666.86,2666.86,2666.86,5000],["2014-11-19",2666.86,2666.86,2666.86,2666.86,0],["2014-11-20",2666.86,2666.86,2666.86,2666.86,0],["2014-11-21",2648.08,2666.86,2648.08,2666.86,1100],["2014-11-24",2723.2,2723.2,2723.2,2723.2,1600],["2014-11-25",2666.86,2685.64,2666.86,2685.64,7500],["2014-11-26",2685.64,2685.64,2685.64,2685.64,0],["2014-11-27",2685.64,2685.64,2685.64,2685.64,0],["2014-11-28",2892.23,2892.23,2892.23,2892.23,600],["2014-12-01",2648.08,2648.08,2648.08,2648.08,3200],["2014-12-02",2648.08,2648.08,2648.08,2648.08,0],["2014-12-03",2648.08,2648.08,2648.08,2648.08,0],["2014-12-04",2666.86,2666.86,2648.08,2648.08,6000],["2014-12-05",2648.08,2648.08,2648.08,2648.08,0],["2014-12-08",2648.08,2648.08,2648.08,2648.08,0],["2014-12-09",2648.08,2648.08,2648.08,2648.08,0],["2014-12-10",2648.08,2648.08,2648.08,2648.08,0],["2014-12-11",2648.08,2648.08,2648.08,2648.08,0],["2014-12-12",2723.2,2723.2,2723.2,2723.2,9800],["2014-12-15",2723.2,2723.2,2723.2,2723.2,0],["2014-12-16",2723.2,2723.2,2723.2,2723.2,0],["2014-12-17",2835.88,2835.88,2835.88,2835.88,100],["2014-12-18",3117.59,3117.59,3117.59,3117.59,100],["2014-12-19",3117.59,3117.59,3117.59,3117.59,0],["2014-12-22",3004.91,3004.91,3004.91,3004.91,1300],["2014-12-23",3004.91,3004.91,3004.91,3004.91,0],["2014-12-24",2817.1,2817.1,2817.1,2817.1,400],["2014-12-25",3004.91,3004.91,3004.91,3004.91,100],["2014-12-26",2911.01,2911.01,2779.54,2911.01,8200],["2014-12-29",2911.01,2911.01,2911.01,2911.01,2600],["2014-12-30",2873.45,2873.45,2873.45,2873.45,7000],["2014-12-31",3155.16,3155.16,3155.16,3155.16,100],["2015-01-05",3361.74,3361.74,3361.74,3361.74,100],["2015-01-06",3361.74,3361.74,3361.74,3361.74,0],["2015-01-07",3662.23,3662.23,3662.23,3662.23,100],["2015-01-08",3925.16,3925.16,3925.16,3925.16,100],["2015-01-09",3925.16,3925.16,3925.16,3925.16,0],["2015-01-12",3925.16,3925.16,3925.16,3925.16,0],["2015-01-13",3925.16,3925.16,3925.16,3925.16,0],["2015-01-14",3925.16,3925.16,3925.16,3925.16,0],["2015-01-15",3925.16,3925.16,3925.16,3925.16,0],["2015-01-16",3925.16,3925.16,3925.16,3925.16,0],["2015-01-19",3925.16,3925.16,3925.16,3925.16,0],["2015-01-20",3925.16,3925.16,3925.16,3925.16,0],["2015-01-21",3925.16,3925.16,3925.16,3925.16,0],["2015-01-22",3925.16,3925.16,3925.16,3925.16,0],["2015-01-23",3925.16,3925.16,3925.16,3925.16,0],["2015-01-26",3925.16,3925.16,3925.16,3925.16,0],["2015-01-27",3925.16,3925.16,3925.16,3925.16,0],["2015-01-28",3925.16,3925.16,3925.16,3925.16,0],["2015-01-29",3925.16,3925.16,3925.16,3925.16,0],["2015-01-30",3925.16,3925.16,3925.16,3925.16,0],["2015-02-02",3925.16,3925.16,3925.16,3925.16,0],["2015-02-03",3925.16,3925.16,3925.16,3925.16,0],["2015-02-04",3925.16,3925.16,3925.16,3925.16,0],["2015-02-05",3925.16,3925.16,3925.16,3925.16,0],["2015-02-06",3925.16,3925.16,3925.16,3925.16,0],["2015-02-09",3925.16,3925.16,3925.16,3925.16,0],["2015-02-10",3925.16,3925.16,3925.16,3925.16,0],["2015-02-11",3925.16,3925.16,3925.16,3925.16,0],["2015-02-12",3925.16,3925.16,3925.16,3925.16,0],["2015-02-13",3925.16,3925.16,3925.16,3925.16,0],["2015-02-24",3549.55,3549.55,3549.55,3549.55,2000],["2015-02-25",3211.5,3211.5,3211.5,3211.5,100],["2015-02-26",2892.23,2892.23,2892.23,2892.23,100],["2015-02-27",2892.23,2892.23,2892.23,2892.23,0],["2015-03-02",2892.23,2892.23,2892.23,2892.23,0],["2015-03-03",2892.23,2892.23,2892.23,2892.23,0],["2015-03-04",2892.23,2892.23,2892.23,2892.23,0],["2015-03-05",2817.1,2817.1,2817.1,2817.1,100],["2015-03-06",2817.1,2817.1,2817.1,2817.1,0],["2015-03-09",2817.1,2817.1,2817.1,2817.1,0],["2015-03-10",2817.1,2817.1,2817.1,2817.1,0],["2015-03-11",2817.1,2817.1,2817.1,2817.1,0],["2015-03-12",2817.1,2817.1,2817.1,2817.1,0],["2015-03-13",2535.39,2535.39,2535.39,2535.39,600],["2015-03-16",2535.39,2535.39,2460.27,2535.39,1300],["2015-03-17",2779.54,2779.54,2779.54,2779.54,100],["2015-03-18",3042.47,3042.47,3042.47,3042.47,100],["2015-03-19",3042.47,3042.47,3042.47,3042.47,0],["2015-03-20",3004.91,3004.91,3004.91,3004.91,200],["2015-03-23",3004.91,3004.91,3004.91,3004.91,0],["2015-03-24",3004.91,3004.91,3004.91,3004.91,0],["2015-03-25",3004.91,3004.91,3004.91,3004.91,80],["2015-03-26",3004.91,3004.91,3004.91,3004.91,0],["2015-03-27",3042.47,3042.47,3042.47,3042.47,100],["2015-03-30",3042.47,3042.47,3042.47,3042.47,0],["2015-03-31",3042.47,3042.47,3042.47,3042.47,0],["2015-04-01",3042.47,3042.47,3042.47,3042.47,0],["2015-04-02",3042.47,3307.92,3042.47,3307.92,200],["2015-04-03",3267.08,3267.08,3267.08,3267.08,5400],["2015-04-06",3267.08,3267.08,3267.08,3267.08,0],["2015-04-07",3267.08,3267.08,3267.08,3267.08,0],["2015-04-08",3267.08,3267.08,3267.08,3267.08,0],["2015-04-09",3267.08,3267.08,3267.08,3267.08,0],["2015-04-10",3267.08,3267.08,3267.08,3267.08,0],["2015-04-13",3267.08,3267.08,3267.08,3267.08,0],["2015-04-14",3226.24,3226.24,3226.24,3226.24,2300],["2015-04-15",3267.08,3267.08,3226.24,3267.08,7100],["2015-04-16",3267.08,3267.08,3267.08,3267.08,0],["2015-04-17",3267.08,3267.08,3267.08,3267.08,0],["2015-04-20",3307.92,3307.92,3307.92,3307.92,3700],["2015-04-21",3307.92,3307.92,3307.92,3307.92,0],["2015-04-22",3267.08,3267.08,3267.08,3267.08,1200],["2015-04-23",3267.08,3267.08,3267.08,3267.08,0],["2015-04-24",3267.08,3267.08,3267.08,3267.08,0],["2015-04-27",3267.08,3267.08,3267.08,3267.08,0],["2015-05-04",3267.08,3267.08,3267.08,3267.08,0],["2015-05-05",3267.08,3267.08,3267.08,3267.08,0],["2015-05-06",3267.08,3267.08,3267.08,3267.08,0],["2015-05-07",3267.08,3267.08,3267.08,3267.08,0],["2015-05-08",3267.08,3267.08,3267.08,3267.08,0],["2015-05-11",3267.08,3267.08,3267.08,3267.08,0],["2015-05-12",3267.08,3267.08,3267.08,3267.08,0],["2015-05-13",3267.08,3267.08,3267.08,3267.08,0],["2015-05-14",3267.08,3267.08,3267.08,3267.08,0],["2015-05-15",3267.08,3267.08,3267.08,3267.08,0],["2015-05-18",3267.08,3267.08,3267.08,3267.08,0],["2015-05-19",3267.08,3267.08,3267.08,3267.08,0],["2015-05-20",3267.08,3267.08,3267.08,3267.08,0],["2015-05-21",3267.08,3267.08,3267.08,3267.08,0],["2015-05-22",3267.08,3267.08,3267.08,3267.08,0],["2015-05-25",3267.08,3267.08,3267.08,3267.08,0],["2015-05-26",3267.08,3267.08,3267.08,3267.08,0],["2015-05-27",3267.08,3267.08,3267.08,3267.08,0],["2015-05-28",3267.08,3267.08,3267.08,3267.08,0],["2015-05-29",3267.08,3267.08,3267.08,3267.08,0],["2015-06-01",3267.08,3267.08,3267.08,3267.08,0],["2015-06-02",3267.08,3267.08,3267.08,3267.08,0],["2015-06-03",3267.08,3267.08,3267.08,3267.08,0],["2015-06-04",3267.08,3267.08,3267.08,3267.08,0],["2015-06-05",3267.08,3267.08,3267.08,3267.08,0],["2015-06-08",3267.08,3267.08,3267.08,3267.08,0],["2015-06-09",3267.08,3267.08,3267.08,3267.08,0],["2015-06-10",2960.79,2960.79,2940.38,2940.38,300],["2015-06-11",2940.38,2940.38,2940.38,2940.38,0],["2015-06-12",2940.38,2940.38,2940.38,2940.38,0],["2015-06-15",2940.38,2940.38,2940.38,2940.38,0],["2015-06-16",3226.24,3226.24,3226.24,3226.24,100],["2015-06-17",3226.24,3226.24,3226.24,3226.24,0],["2015-06-18",3226.24,3226.24,3226.24,3226.24,0],["2015-06-19",3226.24,3226.24,3226.24,3226.24,0],["2015-06-22",3226.24,3226.24,3226.24,3226.24,0],["2015-06-23",3226.24,3226.24,3226.24,3226.24,0],["2015-06-24",3226.24,3226.24,3226.24,3226.24,0],["2015-06-25",3246.66,3246.66,3246.66,3246.66,100],["2015-06-26",3246.66,3246.66,3246.66,3246.66,0],["2015-06-29",3471.28,3471.28,3471.28,3471.28,100],["2015-06-30",3471.28,3471.28,3471.28,3471.28,0],["2015-07-01",3471.28,3471.28,3471.28,3471.28,0],["2015-07-02",3471.28,3471.28,3471.28,3471.28,0],["2015-07-03",3471.28,3471.28,3471.28,3471.28,0],["2015-07-06",3124.15,3369.18,3124.15,3369.18,10500],["2015-07-07",3369.18,3369.18,3369.18,3369.18,0],["2015-07-08",3369.18,3369.18,3369.18,3369.18,0],["2015-07-09",3471.28,3471.28,3471.28,3471.28,100],["2015-07-10",3124.15,3164.99,3124.15,3124.15,4800],["2015-07-13",3124.15,3124.15,3124.15,3124.15,0],["2015-07-14",3124.15,3124.15,3124.15,3124.15,0],["2015-07-15",2919.96,2919.96,2919.96,2919.96,100],["2015-07-16",2919.96,2919.96,2919.96,2919.96,0],["2015-07-17",2919.96,2919.96,2919.96,2919.96,0],["2015-07-20",2919.96,2919.96,2919.96,2919.96,0],["2015-07-21",3164.99,3164.99,2654.51,2654.51,300],["2015-07-22",2919.96,2919.96,2919.96,2919.96,200],["2015-07-23",2654.51,2654.51,2654.51,2654.51,100],["2015-07-24",2919.96,2919.96,2450.31,2919.96,600],["2015-07-27",2654.51,2899.54,2654.51,2899.54,1300],["2015-07-28",2899.54,2899.54,2899.54,2899.54,0],["2015-07-29",3164.99,3164.99,3164.99,3164.99,1100],["2015-07-30",3164.99,3164.99,3164.99,3164.99,0],["2015-07-31",3164.99,3164.99,3164.99,3164.99,0],["2015-08-03",3164.99,3164.99,3164.99,3164.99,0],["2015-08-04",3164.99,3164.99,3164.99,3164.99,0],["2015-08-05",3164.99,3164.99,3164.99,3164.99,0],["2015-08-06",3062.89,3062.89,3062.89,3062.89,300],["2015-08-07",2777.02,2777.02,2777.02,2777.02,100],["2015-08-10",2756.6,2756.6,2756.6,2756.6,500],["2015-08-11",3022.05,3022.05,3022.05,3022.05,13500],["2015-08-12",3022.05,3022.05,3022.05,3022.05,0],["2015-08-13",3022.05,3022.05,3022.05,3022.05,9],["2015-08-14",3307.92,3307.92,3307.92,3307.92,2360],["2015-08-17",3307.92,3307.92,3307.92,3307.92,20],["2015-08-18",3307.92,3307.92,3307.92,3307.92,0],["2015-08-19",3307.92,3307.92,3307.92,3307.92,0],["2015-08-20",3307.92,3307.92,3307.92,3307.92,0],["2015-08-21",3307.92,3307.92,3307.92,3307.92,0],["2015-08-24",3307.92,3307.92,3307.92,3307.92,0],["2015-08-25",3307.92,3307.92,3307.92,3307.92,600],["2015-08-26",3634.63,3634.63,3634.63,3634.63,100],["2015-08-27",3961.34,3961.34,3961.34,3961.34,100],["2015-08-28",3961.34,3961.34,3961.34,3961.34,0],["2015-08-31",3573.37,3573.37,3573.37,3573.37,100],["2015-09-01",3267.08,3267.08,3267.08,3267.08,100],["2015-09-03",3267.08,3267.08,3267.08,3267.08,0],["2015-09-04",3062.89,3267.08,3062.89,3267.08,10200],["2015-09-07",3267.08,3267.08,3267.08,3267.08,0],["2015-09-08",3267.08,3267.08,3267.08,3267.08,0],["2015-09-09",3267.08,3267.08,3267.08,3267.08,0],["2015-09-10",3103.73,3103.73,3103.73,3103.73,2000],["2015-09-11",3103.73,3103.73,3103.73,3103.73,600],["2015-09-14",3103.73,3103.73,3103.73,3103.73,0],["2015-09-15",3103.73,3103.73,3103.73,3103.73,0],["2015-09-16",3103.73,3103.73,3103.73,3103.73,0],["2015-09-17",3410.02,3410.02,3389.6,3410.02,11000],["2015-09-18",3716.31,3716.31,3716.31,3716.31,100],["2015-09-21",4083.85,4083.85,3369.18,3369.18,400],["2015-09-22",3655.05,3655.05,3348.76,3348.76,400],["2015-09-23",3348.76,3348.76,3348.76,3348.76,0],["2015-09-24",3164.99,3675.47,3164.99,3287.5,9400],["2015-09-25",3287.5,3287.5,3287.5,3287.5,0],["2015-09-28",3287.5,3287.5,3287.5,3287.5,0],["2015-09-29",3614.21,3614.21,3614.21,3614.21,252100],["2015-09-30",3267.08,3267.08,3267.08,3267.08,100],["2015-10-01",3573.37,3573.37,3164.99,3573.37,700],["2015-10-02",3226.24,3226.24,3226.24,3226.24,5000],["2015-10-05",3226.24,3226.24,3226.24,3226.24,0],["2015-10-06",3226.24,3226.24,3226.24,3226.24,0],["2015-10-07",3226.24,3226.24,3226.24,3226.24,0],["2015-10-08",3226.24,3226.24,3226.24,3226.24,0],["2015-10-09",3226.24,3226.24,3226.24,3226.24,0],["2015-10-12",3532.53,3532.53,3532.53,3532.53,48400],["2015-10-13",3185.41,3185.41,3185.41,3185.41,200],["2015-10-14",2899.54,2899.54,2899.54,2899.54,100],["2015-10-15",2654.51,3164.99,2654.51,3164.99,1500],["2015-10-16",2858.7,3430.44,2858.7,3430.44,300],["2015-10-19",3716.31,3716.31,3716.31,3716.31,100],["2015-10-20",3716.31,3716.31,3716.31,3716.31,0],["2015-10-21",3348.76,3348.76,3348.76,3348.76,1400],["2015-10-22",3348.76,3348.76,3348.76,3348.76,0],["2015-10-23",3348.76,3348.76,3348.76,3348.76,0],["2015-10-26",3267.08,3267.08,3267.08,3267.08,1400],["2015-10-27",3267.08,3267.08,3267.08,3267.08,0],["2015-10-28",3267.08,3267.08,3267.08,3267.08,0],["2015-10-29",3267.08,3267.08,3267.08,3267.08,0],["2015-10-30",3267.08,3267.08,3267.08,3267.08,0],["2015-11-02",3267.08,3267.08,3267.08,3267.08,0],["2015-11-03",3267.08,3267.08,3267.08,3267.08,100],["2015-11-04",3267.08,3267.08,3267.08,3267.08,1500],["2015-11-05",2960.79,2960.79,2960.79,2960.79,2000],["2015-11-06",3246.66,3246.66,3246.66,3246.66,100],["2015-11-09",3532.53,3532.53,3532.53,3532.53,100],["2015-11-10",3859.24,3879.66,3859.24,3879.66,2100],["2015-11-11",3879.66,3879.66,3879.66,3879.66,0],["2015-11-12",3491.7,3491.7,3491.7,3491.7,100],["2015-11-13",3491.7,3491.7,3491.7,3491.7,0],["2015-11-16",3144.57,3144.57,3144.57,3144.57,100],["2015-11-17",3144.57,3144.57,3144.57,3144.57,0],["2015-11-18",3144.57,3144.57,3144.57,3144.57,0],["2015-11-19",3144.57,3144.57,3144.57,3144.57,0],["2015-11-20",2858.7,2858.7,2858.7,2858.7,3000],["2015-11-23",2858.7,2858.7,2858.7,2858.7,0],["2015-11-24",2858.7,2858.7,2858.7,2858.7,0],["2015-11-25",2858.7,2858.7,2858.7,2858.7,0],["2015-11-26",2858.7,2858.7,2858.7,2858.7,0],["2015-11-27",2858.7,2858.7,2858.7,2858.7,0],["2015-11-30",2858.7,2858.7,2858.7,2858.7,0],["2015-12-01",2858.7,2858.7,2858.7,2858.7,0],["2015-12-02",2858.7,2858.7,2858.7,2858.7,0],["2015-12-03",2858.7,2858.7,2858.7,2858.7,0],["2015-12-04",2858.7,2858.7,2858.7,2858.7,0],["2015-12-07",2858.7,2858.7,2858.7,2858.7,0],["2015-12-08",2858.7,2858.7,2858.7,2858.7,0],["2015-12-09",2572.83,3144.57,2572.83,3144.57,1300],["2015-12-10",3450.86,3450.86,3450.86,3450.86,600],["2015-12-11",3450.86,3450.86,3450.86,3450.86,0],["2015-12-14",3777.57,3777.57,3185.41,3185.41,1500],["2015-12-15",3185.41,3185.41,3185.41,3185.41,0],["2015-12-16",3062.89,3491.7,3062.89,3491.7,400],["2015-12-17",3144.57,3267.08,3144.57,3144.57,1500],["2015-12-18",3450.86,3450.86,2838.28,2838.28,1400],["2015-12-21",2838.28,2838.28,2838.28,2838.28,0],["2015-12-22",2838.28,2838.28,2838.28,2838.28,0],["2015-12-23",2858.7,2858.7,2858.7,2858.7,23300],["2015-12-24",2858.7,2858.7,2858.7,2858.7,700],["2015-12-25",2858.7,2858.7,2858.7,2858.7,0],["2015-12-28",2858.7,2858.7,2858.7,2858.7,400],["2015-12-29",3144.57,3144.57,3144.57,3144.57,100],["2015-12-30",3144.57,3144.57,3144.57,3144.57,0],["2015-12-31",3430.44,3430.44,2838.28,2838.28,200],["2016-01-04",2838.28,2838.28,2838.28,2838.28,0],["2016-01-05",3103.73,3103.73,3103.73,3103.73,100],["2016-01-06",3103.73,3103.73,3103.73,3103.73,0],["2016-01-07",3103.73,3103.73,3103.73,3103.73,200],["2016-01-08",3103.73,3103.73,3103.73,3103.73,0],["2016-01-11",3103.73,3103.73,3103.73,3103.73,0],["2016-01-12",3103.73,3103.73,3103.73,3103.73,100],["2016-01-13",3103.73,3103.73,3103.73,3103.73,0],["2016-01-14",3103.73,3103.73,3103.73,3103.73,0],["2016-01-15",3103.73,3103.73,3103.73,3103.73,0],["2016-01-18",3103.73,3103.73,3103.73,3103.73,0],["2016-01-19",2858.7,2858.7,2858.7,2858.7,1500],["2016-01-20",2858.7,2858.7,2858.7,2858.7,0],["2016-01-21",2858.7,2858.7,2858.7,2858.7,0],["2016-01-22",2858.7,2858.7,2858.7,2858.7,0],["2016-01-25",2858.7,2858.7,2858.7,2858.7,0],["2016-01-26",2858.7,2858.7,2858.7,2858.7,0],["2016-01-27",3144.57,3144.57,3144.57,3144.57,200],["2016-01-28",3144.57,3144.57,3144.57,3144.57,0],["2016-01-29",3144.57,3144.57,3144.57,3144.57,0],["2016-02-01",3144.57,3144.57,3144.57,3144.57,0],["2016-02-02",3042.47,3042.47,3042.47,3042.47,1900],["2016-02-03",3267.08,3267.08,3267.08,3267.08,100],["2016-02-04",3267.08,3267.08,3267.08,3267.08,0],["2016-02-05",3267.08,3267.08,3267.08,3267.08,0],["2016-02-15",3471.28,3471.28,3471.28,3471.28,100],["2016-02-16",3471.28,3471.28,3471.28,3471.28,0],["2016-02-17",3471.28,3471.28,3471.28,3471.28,0],["2016-02-18",3471.28,3471.28,3471.28,3471.28,0],["2016-02-19",3348.76,3348.76,3348.76,3348.76,7200],["2016-02-22",3348.76,3348.76,3348.76,3348.76,0],["2016-02-23",3348.76,3348.76,3348.76,3348.76,0],["2016-02-24",3348.76,3348.76,3348.76,3348.76,0],["2016-02-25",3348.76,3348.76,3348.76,3348.76,0],["2016-02-26",3348.76,3348.76,3348.76,3348.76,0],["2016-02-29",3022.05,3022.05,3022.05,3022.05,7800],["2016-03-01",3022.05,3022.05,3022.05,3022.05,0],["2016-03-02",3246.66,3246.66,3246.66,3246.66,100],["2016-03-03",3246.66,3246.66,3246.66,3246.66,0],["2016-03-04",3246.66,3246.66,3246.66,3246.66,0],["2016-03-07",3246.66,3246.66,3246.66,3246.66,0],["2016-03-08",3246.66,3246.66,3246.66,3246.66,206],["2016-03-09",3246.66,3246.66,3246.66,3246.66,0],["2016-03-10",3246.66,3246.66,3246.66,3246.66,0],["2016-03-11",3062.89,3226.24,2960.79,3226.24,4700],["2016-03-14",3226.24,3226.24,3226.24,3226.24,0],["2016-03-15",3226.24,3226.24,3226.24,3226.24,0],["2016-03-16",3226.24,3226.24,3226.24,3226.24,0],["2016-03-17",3226.24,3226.24,3226.24,3226.24,0],["2016-03-18",3226.24,3226.24,3226.24,3226.24,1500],["2016-03-21",3226.24,3226.24,3185.41,3185.41,1300],["2016-03-22",3185.41,3185.41,3185.41,3185.41,14100],["2016-03-23",3185.41,3185.41,3185.41,3185.41,200],["2016-03-24",3267.08,3267.08,3267.08,3267.08,200],["2016-03-25",3267.08,3267.08,3267.08,3267.08,0],["2016-03-28",3267.08,3267.08,3267.08,3267.08,0],["2016-03-29",3267.08,3267.08,3267.08,3267.08,100],["2016-03-30",3267.08,3267.08,3267.08,3267.08,300],["2016-03-31",3556.01,3556.01,3556.01,3556.01,100],["2016-04-01",3556.01,3556.01,3556.01,3556.01,0],["2016-04-04",3200.41,3200.41,3200.41,3200.41,1200],["2016-04-05",3200.41,3200.41,3200.41,3200.41,0],["2016-04-06",3200.41,3200.41,3200.41,3200.41,0],["2016-04-07",3200.41,3200.41,3200.41,3200.41,0],["2016-04-08",3200.41,3200.41,3200.41,3200.41,0],["2016-04-11",3200.41,3200.41,3200.41,3200.41,0],["2016-04-12",3467.11,3467.11,3467.11,3467.11,100],["2016-04-13",3467.11,3467.11,3467.11,3467.11,0],["2016-04-14",3467.11,3467.11,3467.11,3467.11,0],["2016-04-15",3467.11,3467.11,3467.11,3467.11,0],["2016-04-19",3467.11,3467.11,3467.11,3467.11,100],["2016-04-20",3467.11,3467.11,3467.11,3467.11,0],["2016-04-21",3467.11,3467.11,3467.11,3467.11,0],["2016-04-22",3756.03,3756.03,3756.03,3756.03,100],["2016-04-25",3400.43,3400.43,3400.43,3400.43,2800],["2016-04-26",3400.43,3400.43,3400.43,3400.43,0],["2016-04-27",3400.43,3400.43,3400.43,3400.43,0],["2016-04-28",3400.43,3400.43,3400.43,3400.43,0],["2016-04-29",3400.43,3400.43,3400.43,3400.43,0],["2016-05-04",3400.43,3400.43,3400.43,3400.43,0],["2016-05-05",3400.43,3400.43,3400.43,3400.43,0],["2016-05-06",3400.43,3400.43,3400.43,3400.43,0],["2016-05-09",3400.43,3400.43,3400.43,3400.43,0],["2016-05-10",3578.23,3578.23,3578.23,3578.23,100],["2016-05-11",3578.23,3578.23,3578.23,3578.23,0],["2016-05-12",3578.23,3578.23,3578.23,3578.23,0],["2016-05-13",3578.23,3578.23,3578.23,3578.23,0],["2016-05-16",3578.23,3578.23,3578.23,3578.23,0],["2016-05-17",3578.23,3578.23,3578.23,3578.23,32600],["2016-05-18",3578.23,3578.23,3578.23,3578.23,0],["2016-05-19",3578.23,3578.23,3578.23,3578.23,0],["2016-05-20",3578.23,3578.23,3578.23,3578.23,0],["2016-05-23",3578.23,3578.23,3578.23,3578.23,0],["2016-05-24",3578.23,3578.23,3578.23,3578.23,0],["2016-05-25",3578.23,3578.23,3578.23,3578.23,0],["2016-05-26",3578.23,3578.23,3578.23,3578.23,0],["2016-05-27",3333.76,3333.76,3311.53,3311.53,500],["2016-05-30",3311.53,3311.53,3311.53,3311.53,0],["2016-05-31",3133.73,3133.73,3133.73,3133.73,4000],["2016-06-01",3133.73,3133.73,3133.73,3133.73,0],["2016-06-02",3133.73,3133.73,3133.73,3133.73,0],["2016-06-03",3133.73,3133.73,3133.73,3133.73,0],["2016-06-06",3133.73,3133.73,3133.73,3133.73,0],["2016-06-07",3133.73,3133.73,3133.73,3133.73,0],["2016-06-08",3133.73,3133.73,3133.73,3133.73,0],["2016-06-09",3067.06,3067.06,3067.06,3067.06,200],["2016-06-10",3067.06,3333.76,2889.26,2889.26,20900],["2016-06-13",2889.26,2889.26,2889.26,2889.26,0],["2016-06-14",2889.26,2889.26,2889.26,2889.26,0],["2016-06-15",2889.26,2889.26,2889.26,2889.26,0],["2016-06-16",2889.26,2889.26,2889.26,2889.26,0],["2016-06-17",2889.26,2889.26,2889.26,2889.26,0],["2016-06-20",2889.26,2889.26,2889.26,2889.26,0],["2016-06-21",2889.26,2889.26,2889.26,2889.26,0],["2016-06-22",3178.18,3178.18,3178.18,3178.18,100],["2016-06-23",3178.18,3178.18,3178.18,3178.18,0],["2016-06-24",2933.71,2933.71,2933.71,2933.71,3500],["2016-06-27",2933.71,2933.71,2933.71,2933.71,0],["2016-06-28",2933.71,2933.71,2933.71,2933.71,0],["2016-06-29",2933.71,2933.71,2933.71,2933.71,0],["2016-06-30",2933.71,2933.71,2933.71,2933.71,0],["2016-07-01",2933.71,2933.71,2933.71,2933.71,0],["2016-07-04",3222.63,3222.63,2933.71,2933.71,2700],["2016-07-05",2933.71,2933.71,2933.71,2933.71,700],["2016-07-06",2933.71,2933.71,2933.71,2933.71,100],["2016-07-07",2933.71,2933.71,2933.71,2933.71,0],["2016-07-08",2933.71,2933.71,2933.71,2933.71,0],["2016-07-11",2933.71,2933.71,2933.71,2933.71,0],["2016-07-12",2933.71,2933.71,2933.71,2933.71,0],["2016-07-13",2933.71,2933.71,2933.71,2933.71,0],["2016-07-14",2933.71,2933.71,2933.71,2933.71,0],["2016-07-15",2933.71,2933.71,2933.71,2933.71,0],["2016-07-18",2933.71,2933.71,2933.71,2933.71,0],["2016-07-19",3111.51,3111.51,2778.13,2778.13,600],["2016-07-20",2778.13,2778.13,2778.13,2778.13,0],["2016-07-21",2889.26,3044.83,2511.43,3044.83,1200],["2016-07-22",3044.83,3044.83,3044.83,3044.83,0],["2016-07-25",3044.83,3044.83,3044.83,3044.83,0],["2016-07-26",3044.83,3044.83,3044.83,3044.83,0],["2016-07-27",3289.31,3289.31,3289.31,3289.31,200],["2016-07-28",3289.31,3289.31,3289.31,3289.31,0],["2016-07-29",3289.31,3289.31,3289.31,3289.31,0],["2016-08-01",3289.31,3289.31,3289.31,3289.31,0],["2016-08-02",3289.31,3289.31,3289.31,3289.31,0],["2016-08-03",3289.31,3289.31,3289.31,3289.31,0],["2016-08-04",3289.31,3289.31,3289.31,3289.31,0],["2016-08-05",3289.31,3289.31,3289.31,3289.31,0],["2016-08-08",3289.31,3289.31,3289.31,3289.31,0],["2016-08-09",3289.31,3289.31,3289.31,3289.31,0],["2016-08-10",3000.38,3178.18,3000.38,3178.18,3500],["2016-08-11",3378.21,3378.21,3378.21,3378.21,200],["2016-08-12",3533.78,3533.78,3533.78,3533.78,500],["2016-08-15",3556.01,3556.01,3556.01,3556.01,400],["2016-08-16",3556.01,3556.01,3556.01,3556.01,0],["2016-08-17",3867.16,3867.16,3867.16,3867.16,2000],["2016-08-18",3867.16,3867.16,3867.16,3867.16,100],["2016-08-19",3867.16,3867.16,3867.16,3867.16,0],["2016-08-22",3867.16,3867.16,3867.16,3867.16,0],["2016-08-23",3867.16,3867.16,3867.16,3867.16,0],["2016-08-24",3867.16,3867.16,3867.16,3867.16,0],["2016-08-25",3867.16,3867.16,3867.16,3867.16,0],["2016-08-26",3867.16,3867.16,3867.16,3867.16,0],["2016-08-29",3867.16,3867.16,3867.16,3867.16,0],["2016-08-30",3867.16,3867.16,3867.16,3867.16,0],["2016-08-31",3867.16,3867.16,3867.16,3867.16,0],["2016-09-01",3867.16,3867.16,3867.16,3867.16,0],["2016-09-05",3867.16,3867.16,3867.16,3867.16,0],["2016-09-06",3867.16,3867.16,3867.16,3867.16,0],["2016-09-07",3867.16,3867.16,3867.16,3867.16,0],["2016-09-08",3489.33,3489.33,3489.33,3489.33,100],["2016-09-09",3489.33,3489.33,3489.33,3489.33,0],["2016-09-12",3489.33,3489.33,3489.33,3489.33,0],["2016-09-13",3489.33,3489.33,3489.33,3489.33,0],["2016-09-14",3489.33,3489.33,3489.33,3489.33,0],["2016-09-15",3155.96,3155.96,3155.96,3155.96,100],["2016-09-16",3155.96,3155.96,3155.96,3155.96,0],["2016-09-19",3155.96,3155.96,3155.96,3155.96,0],["2016-09-20",3155.96,3155.96,3155.96,3155.96,0],["2016-09-21",3155.96,3155.96,3155.96,3155.96,0],["2016-09-22",3155.96,3155.96,3155.96,3155.96,0],["2016-09-23",3333.76,3333.76,3333.76,3333.76,100],["2016-09-26",3333.76,3333.76,3333.76,3333.76,0],["2016-09-27",3333.76,3333.76,3333.76,3333.76,0],["2016-09-28",3333.76,3333.76,3333.76,3333.76,0],["2016-09-29",3333.76,3333.76,3333.76,3333.76,0],["2016-09-30",3333.76,3333.76,3333.76,3333.76,0],["2016-10-03",3333.76,3333.76,3333.76,3333.76,0],["2016-10-04",3333.76,3333.76,3333.76,3333.76,0],["2016-10-05",3333.76,3333.76,3333.76,3333.76,0],["2016-10-06",3333.76,3333.76,3333.76,3333.76,0],["2016-10-07",3600.46,3600.46,3600.46,3600.46,100],["2016-10-10",3600.46,3600.46,3600.46,3600.46,0],["2016-10-11",3600.46,3600.46,3600.46,3600.46,0],["2016-10-12",3600.46,3600.46,3600.46,3600.46,0],["2016-10-13",3600.46,3600.46,3600.46,3600.46,0],["2016-10-14",3600.46,3600.46,3600.46,3600.46,0],["2016-10-17",3600.46,3600.46,3600.46,3600.46,0],["2016-10-18",3600.46,3600.46,3600.46,3600.46,0],["2016-10-19",3600.46,3600.46,3600.46,3600.46,0],["2016-10-20",3600.46,3600.46,3600.46,3600.46,0],["2016-10-21",3600.46,3600.46,3600.46,3600.46,0],["2016-10-24",3600.46,3600.46,3600.46,3600.46,0],["2016-10-25",3600.46,3600.46,3600.46,3600.46,0],["2016-10-26",3600.46,3600.46,3600.46,3600.46,0],["2016-10-27",3600.46,3600.46,3600.46,3600.46,0],["2016-10-28",3600.46,3600.46,3600.46,3600.46,0],["2016-10-31",3600.46,3600.46,3600.46,3600.46,0],["2016-11-01",3600.46,3600.46,3600.46,3600.46,0],["2016-11-02",3600.46,3600.46,3600.46,3600.46,0],["2016-11-03",3600.46,3600.46,3600.46,3600.46,0],["2016-11-04",3600.46,3600.46,3600.46,3600.46,0],["2016-11-07",3600.46,3600.46,3600.46,3600.46,0],["2016-11-08",3600.46,3600.46,3600.46,3600.46,0],["2016-11-09",3600.46,3600.46,3600.46,3600.46,0],["2016-11-10",3644.91,3667.13,3644.91,3667.13,3100],["2016-11-11",3667.13,3667.13,3667.13,3667.13,0],["2016-11-14",3667.13,3667.13,3667.13,3667.13,0],["2016-11-15",3667.13,3667.13,3667.13,3667.13,0],["2016-11-16",3667.13,3667.13,3667.13,3667.13,0],["2016-11-17",3667.13,3667.13,3667.13,3667.13,0],["2016-11-18",3667.13,3667.13,3667.13,3667.13,0],["2016-11-21",3667.13,3667.13,3667.13,3667.13,0],["2016-11-22",3311.53,3311.53,3311.53,3311.53,1900],["2016-11-23",3556.01,3556.01,3556.01,3556.01,100],["2016-11-24",3244.86,3244.86,3244.86,3244.86,12000],["2016-11-25",3244.86,3244.86,3244.86,3244.86,0],["2016-11-28",3556.01,3556.01,3556.01,3556.01,100],["2016-11-29",3556.01,3556.01,3556.01,3556.01,0],["2016-11-30",3556.01,3556.01,3556.01,3556.01,0],["2016-12-01",3556.01,3556.01,3556.01,3556.01,0],["2016-12-02",3556.01,3556.01,3556.01,3556.01,0],["2016-12-05",3556.01,3556.01,3556.01,3556.01,0],["2016-12-06",3556.01,3556.01,3556.01,3556.01,0],["2016-12-07",3556.01,3556.01,3556.01,3556.01,0],["2016-12-08",3556.01,3556.01,3556.01,3556.01,0],["2016-12-09",3556.01,3556.01,3556.01,3556.01,0],["2016-12-12",3556.01,3556.01,3556.01,3556.01,0],["2016-12-13",3556.01,3556.01,3556.01,3556.01,0],["2016-12-14",3556.01,3556.01,3556.01,3556.01,0],["2016-12-15",3556.01,3556.01,3556.01,3556.01,0],["2016-12-16",3556.01,3556.01,3556.01,3556.01,0],["2016-12-19",3556.01,3556.01,3556.01,3556.01,0],["2016-12-20",3556.01,3556.01,3556.01,3556.01,0],["2016-12-21",3556.01,3556.01,3556.01,3556.01,0],["2016-12-22",3556.01,3556.01,3556.01,3556.01,0],["2016-12-23",3556.01,3556.01,3556.01,3556.01,0],["2016-12-26",3556.01,3556.01,3556.01,3556.01,0],["2016-12-27",3556.01,3556.01,3556.01,3556.01,0],["2016-12-28",3556.01,3556.01,3556.01,3556.01,0],["2016-12-29",3556.01,3556.01,3556.01,3556.01,0],["2016-12-30",3556.01,3556.01,3556.01,3556.01,0],["2017-01-03",3556.01,3556.01,3556.01,3556.01,0],["2017-01-04",3556.01,3556.01,3556.01,3556.01,0],["2017-01-05",3556.01,3556.01,3556.01,3556.01,0],["2017-01-06",3556.01,3556.01,3556.01,3556.01,0],["2017-01-09",3556.01,3556.01,3556.01,3556.01,0],["2017-01-10",3556.01,3556.01,3556.01,3556.01,0],["2017-01-11",3556.01,3556.01,3556.01,3556.01,0],["2017-01-12",3556.01,3556.01,3556.01,3556.01,0],["2017-01-13",3556.01,3556.01,3556.01,3556.01,0],["2017-01-16",3556.01,3556.01,3556.01,3556.01,0],["2017-01-17",3556.01,3556.01,3556.01,3556.01,0],["2017-01-18",3556.01,3556.01,3556.01,3556.01,0],["2017-01-19",3556.01,3556.01,3556.01,3556.01,0],["2017-01-20",3556.01,3556.01,3556.01,3556.01,0],["2017-01-23",3556.01,3556.01,3556.01,3556.01,0],["2017-01-24",3556.01,3556.01,3556.01,3556.01,0],["2017-01-25",3556.01,3556.01,3556.01,3556.01,0],["2017-02-02",3556.01,3556.01,3556.01,3556.01,0],["2017-02-03",3556.01,3556.01,3556.01,3556.01,0],["2017-02-06",3556.01,3556.01,3556.01,3556.01,0],["2017-02-07",3556.01,3556.01,3556.01,3556.01,0],["2017-02-08",3556.01,3556.01,3556.01,3556.01,0],["2017-02-09",3556.01,3556.01,3556.01,3556.01,0],["2017-02-10",3911.61,3911.61,3911.61,3911.61,200],["2017-02-13",3778.26,3778.26,3778.26,3778.26,300],["2017-02-14",3778.26,3778.26,3778.26,3778.26,0],["2017-02-15",3778.26,3778.26,3778.26,3778.26,0],["2017-02-16",3778.26,3778.26,3778.26,3778.26,0],["2017-02-17",3556.01,4000.51,3556.01,3556.01,2200],["2017-02-20",3556.01,3911.61,3556.01,3578.23,10600],["2017-02-21",3933.84,3933.84,3933.84,3933.84,3000],["2017-02-22",3556.01,3556.01,3556.01,3556.01,200],["2017-02-23",3556.01,3556.01,3556.01,3556.01,0],["2017-02-24",3911.61,3911.61,3556.01,3556.01,200],["2017-02-27",3556.01,3556.01,3556.01,3556.01,0],["2017-02-28",3556.01,3556.01,3556.01,3556.01,0],["2017-03-01",3556.01,3556.01,3556.01,3556.01,0],["2017-03-02",3556.01,3556.01,3556.01,3556.01,0],["2017-03-03",3556.01,3556.01,3556.01,3556.01,0],["2017-03-06",3556.01,3556.01,3556.01,3556.01,0],["2017-03-07",3556.01,3556.01,3556.01,3556.01,0],["2017-03-08",3556.01,3556.01,3556.01,3556.01,0],["2017-03-09",3556.01,3556.01,3556.01,3556.01,0],["2017-03-10",3556.01,3556.01,3556.01,3556.01,0],["2017-03-13",3556.01,3556.01,3556.01,3556.01,0],["2017-03-14",3556.01,3556.01,3556.01,3556.01,0],["2017-03-15",3556.01,3556.01,3556.01,3556.01,0],["2017-03-16",3556.01,3556.01,3556.01,3556.01,0],["2017-03-17",3556.01,3556.01,3556.01,3556.01,0],["2017-03-20",3556.01,3556.01,3556.01,3556.01,0],["2017-03-21",3556.01,3556.01,3556.01,3556.01,100],["2017-03-22",3556.01,3556.01,3556.01,3556.01,0],["2017-03-23",3556.01,3556.01,3556.01,3556.01,0],["2017-03-24",3556.01,3556.01,3556.01,3556.01,0],["2017-03-27",3556.01,3556.01,3556.01,3556.01,0],["2017-03-28",3556.01,3556.01,3556.01,3556.01,0],["2017-03-29",3556.01,3556.01,3556.01,3556.01,0],["2017-03-30",3556.01,3556.01,3556.01,3556.01,0],["2017-03-31",3897.0,3897.0,3897.0,3897.0,1900],["2017-04-03",3897.0,3897.0,3897.0,3897.0,0],["2017-04-04",3897.0,3897.0,3897.0,3897.0,0],["2017-04-05",3897.0,3897.0,3897.0,3897.0,0],["2017-04-07",3897.0,3897.0,3897.0,3897.0,0],["2017-04-10",4140.56,4140.56,4140.56,4140.56,1100],["2017-04-11",3775.22,3775.22,3775.22,3775.22,200],["2017-04-12",3775.22,3775.22,3775.22,3775.22,0],["2017-04-13",3775.22,3775.22,3775.22,3775.22,0],["2017-04-14",3775.22,3775.22,3775.22,3775.22,0],["2017-04-17",3775.22,3775.22,3775.22,3775.22,0],["2017-04-18",3775.22,3775.22,3775.22,3775.22,0],["2017-04-19",3775.22,3775.22,3775.22,3775.22,0],["2017-04-20",3775.22,3775.22,3775.22,3775.22,0],["2017-04-21",3775.22,3775.22,3775.22,3775.22,0],["2017-04-24",3775.22,3775.22,3775.22,3775.22,0],["2017-04-25",3775.22,3775.22,3775.22,3775.22,0],["2017-04-26",3897.0,3897.0,3897.0,3897.0,3000],["2017-04-27",3897.0,3897.0,3897.0,3897.0,0],["2017-04-28",3897.0,3897.0,3897.0,3897.0,0],["2017-05-03",3897.0,3897.0,3897.0,3897.0,0],["2017-05-04",3897.0,3897.0,3897.0,3897.0,0],["2017-05-05",3897.0,3897.0,3897.0,3897.0,0],["2017-05-08",3897.0,3897.0,3897.0,3897.0,0],["2017-05-09",3897.0,3897.0,3897.0,3897.0,0],["2017-05-10",3897.0,3897.0,3897.0,3897.0,0],["2017-05-11",3897.0,3897.0,3897.0,3897.0,0],["2017-05-12",3897.0,3897.0,3897.0,3897.0,0],["2017-05-15",3897.0,3897.0,3897.0,3897.0,0],["2017-05-16",3897.0,3897.0,3897.0,3897.0,0],["2017-05-17",3897.0,3897.0,3897.0,3897.0,0],["2017-05-18",3897.0,3897.0,3897.0,3897.0,0],["2017-05-19",3897.0,3897.0,3897.0,3897.0,0],["2017-05-22",3897.0,3897.0,3897.0,3897.0,0],["2017-05-23",4286.7,4286.7,4286.7,4286.7,700],["2017-05-24",4286.7,4286.7,4286.7,4286.7,0],["2017-05-25",4286.7,4286.7,4286.7,4286.7,0],["2017-05-26",3897.0,4627.68,3897.0,4627.68,7100],["2017-05-29",4627.68,4627.68,4627.68,4627.68,0],["2017-05-30",4627.68,4627.68,4627.68,4627.68,0],["2017-05-31",4627.68,4627.68,4627.68,4627.68,0],["2017-06-01",4627.68,4627.68,4627.68,4627.68,0],["2017-06-02",4164.91,4164.91,4164.91,4164.91,100],["2017-06-05",4164.91,4164.91,4164.91,4164.91,0],["2017-06-06",4164.91,4164.91,4164.91,4164.91,0],["2017-06-07",4164.91,4164.91,4164.91,4164.91,0],["2017-06-08",4164.91,4164.91,4164.91,4164.91,0],["2017-06-09",4164.91,4164.91,4164.91,4164.91,0],["2017-06-12",4164.91,4164.91,4164.91,4164.91,0],["2017-06-13",4164.91,4164.91,4164.91,4164.91,0],["2017-06-14",4164.91,4164.91,4164.91,4164.91,0],["2017-06-15",4164.91,4164.91,4164.91,4164.91,0],["2017-06-16",4164.91,4164.91,4164.91,4164.91,0],["2017-06-19",4164.91,4164.91,4164.91,4164.91,0],["2017-06-20",4164.91,4164.91,4164.91,4164.91,0],["2017-06-21",4164.91,4164.91,4164.91,4164.91,0],["2017-06-22",4164.91,4164.91,4164.91,4164.91,0],["2017-06-23",4164.91,4164.91,4164.91,4164.91,0],["2017-06-26",4164.91,4164.91,4164.91,4164.91,0],["2017-06-27",4164.91,4164.91,4164.91,4164.91,0],["2017-06-28",4164.91,4164.91,4164.91,4164.91,0],["2017-06-29",4505.9,4505.9,4505.9,4505.9,100],["2017-06-30",4822.53,4822.53,4822.53,4822.53,100],["2017-07-03",4822.53,4822.53,4822.53,4822.53,0],["2017-07-04",4822.53,4822.53,4822.53,4822.53,0],["2017-07-05",5114.81,5114.81,4993.03,4993.03,478300],["2017-07-06",4993.03,4993.03,4993.03,4993.03,0],["2017-07-07",4993.03,4993.03,4993.03,4993.03,0],["2017-07-10",4993.03,4993.03,4993.03,4993.03,0],["2017-07-11",4993.03,4993.03,4993.03,4993.03,0],["2017-07-12",4993.03,4993.03,4993.03,4993.03,0],["2017-07-13",4993.03,4993.03,4993.03,4993.03,0],["2017-07-14",4993.03,4993.03,4993.03,4993.03,0],["2017-07-17",4993.03,4993.03,4993.03,4993.03,0],["2017-07-18",4993.03,4993.03,4993.03,4993.03,0],["2017-07-19",4993.03,4993.03,4993.03,4993.03,0],["2017-07-20",4993.03,4993.03,4993.03,4993.03,0],["2017-07-21",4993.03,4993.03,4993.03,4993.03,0],["2017-07-24",4993.03,4993.03,4993.03,4993.03,0],["2017-07-25",4993.03,4993.03,4993.03,4993.03,0],["2017-07-26",4993.03,4993.03,4993.03,4993.03,0],["2017-07-27",4993.03,4993.03,4993.03,4993.03,0],["2017-07-28",4993.03,4993.03,4993.03,4993.03,0],["2017-07-31",4993.03,4993.03,4993.03,4993.03,0],["2017-08-01",4993.03,4993.03,4993.03,4993.03,0],["2017-08-02",4993.03,4993.03,4993.03,4993.03,0],["2017-08-03",4993.03,4993.03,4993.03,4993.03,0],["2017-08-04",4993.03,4993.03,4993.03,4993.03,0],["2017-08-07",4993.03,4993.03,4993.03,4993.03,0],["2017-08-08",4993.03,4993.03,4993.03,4993.03,0],["2017-08-09",4993.03,4993.03,4993.03,4993.03,0],["2017-08-10",4993.03,4993.03,4993.03,4993.03,0],["2017-08-11",4993.03,4993.03,4993.03,4993.03,0],["2017-08-14",4993.03,4993.03,4993.03,4993.03,0],["2017-08-15",4993.03,4993.03,4993.03,4993.03,0],["2017-08-16",4993.03,4993.03,4993.03,4993.03,0],["2017-08-17",4993.03,4993.03,4993.03,4993.03,0],["2017-08-18",4993.03,4993.03,4993.03,4993.03,0],["2017-08-21",4993.03,4993.03,4993.03,4993.03,0],["2017-08-22",4993.03,4993.03,4993.03,4993.03,0],["2017-08-23",4993.03,4993.03,4993.03,4993.03,0],["2017-08-24",4993.03,4993.03,4993.03,4993.03,0],["2017-08-25",4993.03,4993.03,4993.03,4993.03,0],["2017-08-28",4993.03,4993.03,4993.03,4993.03,0],["2017-08-29",4993.03,4993.03,4993.03,4993.03,0],["2017-08-30",4993.03,4993.03,4993.03,4993.03,0],["2017-08-31",4993.03,4993.03,4993.03,4993.03,0],["2017-09-01",4993.03,4993.03,4993.03,4993.03,0],["2017-09-05",4993.03,4993.03,4993.03,4993.03,0],["2017-09-06",4993.03,4993.03,4993.03,4993.03,0],["2017-09-07",4993.03,4993.03,4993.03,4993.03,0],["2017-09-08",4993.03,4993.03,4993.03,4993.03,0],["2017-09-11",4993.03,4993.03,4993.03,4993.03,0],["2017-09-12",4578.97,4578.97,4578.97,4578.97,100],["2017-09-13",4578.97,4578.97,4578.97,4578.97,0],["2017-09-14",4578.97,4578.97,4578.97,4578.97,0],["2017-09-15",4578.97,4578.97,4578.97,4578.97,0],["2017-09-18",4578.97,4578.97,4578.97,4578.97,0],["2017-09-19",4578.97,4578.97,4578.97,4578.97,0],["2017-09-20",4578.97,4578.97,4578.97,4578.97,0],["2017-09-21",4578.97,4578.97,4578.97,4578.97,0],["2017-09-22",4578.97,4578.97,4578.97,4578.97,0],["2017-09-25",4578.97,4578.97,4578.97,4578.97,0],["2017-09-26",4578.97,4578.97,4578.97,4578.97,0],["2017-09-27",4578.97,4578.97,4578.97,4578.97,0],["2017-09-28",4578.97,4578.97,4578.97,4578.97,0],["2017-09-29",4578.97,4578.97,4578.97,4578.97,0],["2017-10-02",4578.97,4578.97,4578.97,4578.97,0],["2017-10-03",4578.97,4578.97,4578.97,4578.97,0],["2017-10-04",4578.97,4578.97,4578.97,4578.97,0],["2017-10-05",4578.97,4578.97,4578.97,4578.97,0],["2017-10-06",4578.97,4578.97,4578.97,4578.97,0],["2017-10-09",4578.97,4578.97,4578.97,4578.97,0],["2017-10-10",4578.97,4578.97,4578.97,4578.97,0],["2017-10-11",4578.97,4578.97,4578.97,4578.97,0],["2017-10-12",4578.97,4578.97,4578.97,4578.97,0],["2017-10-13",4578.97,4578.97,4578.97,4578.97,0],["2017-10-16",4578.97,4578.97,4578.97,4578.97,0],["2017-10-17",4578.97,4578.97,4578.97,4578.97,0],["2017-10-18",4578.97,4578.97,4578.97,4578.97,0],["2017-10-19",4578.97,4578.97,4578.97,4578.97,0],["2017-10-20",4578.97,4578.97,4578.97,4578.97,0],["2017-10-23",4578.97,4578.97,4578.97,4578.97,0],["2017-10-24",4578.97,4578.97,4578.97,4578.97,0],["2017-10-25",4578.97,4578.97,4578.97,4578.97,0],["2017-10-26",4578.97,4578.97,4578.97,4578.97,0],["2017-10-27",4578.97,4578.97,4578.97,4578.97,0],["2017-10-30",4578.97,4578.97,4578.97,4578.97,0],["2017-10-31",4578.97,4578.97,4578.97,4578.97,0],["2017-11-01",4578.97,4578.97,4578.97,4578.97,0],["2017-11-02",4578.97,4578.97,4578.97,4578.97,0],["2017-11-03",4578.97,4578.97,4578.97,4578.97,0],["2017-11-06",4578.97,4578.97,4578.97,4578.97,0],["2017-11-07",4578.97,4578.97,4578.97,4578.97,0],["2017-11-08",4578.97,4578.97,4578.97,4578.97,0],["2017-11-09",4578.97,4578.97,4578.97,4578.97,0],["2017-11-10",4578.97,4578.97,4578.97,4578.97,0],["2017-11-13",4578.97,4578.97,4578.97,4578.97,0],["2017-11-14",4578.97,4578.97,4578.97,4578.97,0],["2017-11-15",4578.97,4578.97,4578.97,4578.97,0],["2017-11-16",4578.97,4578.97,4578.97,4578.97,0],["2017-11-17",4578.97,4578.97,4578.97,4578.97,0],["2017-11-20",4262.34,4262.34,4262.34,4262.34,100],["2017-11-21",4262.34,4262.34,4262.34,4262.34,0],["2017-11-22",4262.34,4262.34,4262.34,4262.34,0],["2017-11-23",4262.34,4262.34,4262.34,4262.34,0],["2017-11-24",4262.34,4262.34,4262.34,4262.34,0],["2017-11-27",4262.34,4262.34,4262.34,4262.34,0],["2017-11-28",4262.34,4262.34,4262.34,4262.34,0],["2017-11-29",4262.34,4262.34,4262.34,4262.34,0],["2017-11-30",4262.34,4262.34,4262.34,4262.34,0],["2017-12-01",4262.34,4262.34,4262.34,4262.34,0],["2017-12-04",4262.34,4262.34,4262.34,4262.34,0],["2017-12-05",4262.34,4262.34,4262.34,4262.34,0],["2017-12-06",4262.34,4262.34,4262.34,4262.34,0],["2017-12-07",4262.34,4262.34,4262.34,4262.34,0],["2017-12-08",4262.34,4262.34,4262.34,4262.34,0],["2017-12-11",4262.34,4262.34,4262.34,4262.34,0],["2017-12-12",4262.34,4262.34,4262.34,4262.34,0],["2017-12-13",4262.34,4262.34,4262.34,4262.34,0],["2017-12-14",4262.34,4262.34,4262.34,4262.34,0],["2017-12-15",4262.34,4262.34,4262.34,4262.34,0],["2017-12-18",4262.34,4262.34,4262.34,4262.34,0],["2017-12-19",4262.34,4262.34,4262.34,4262.34,0],["2017-12-20",4262.34,4262.34,4262.34,4262.34,0],["2017-12-21",4262.34,4262.34,4262.34,4262.34,0],["2017-12-22",4262.34,4262.34,4262.34,4262.34,0],["2017-12-25",4262.34,4262.34,4262.34,4262.34,0],["2017-12-26",4262.34,4262.34,4262.34,4262.34,0],["2017-12-27",4262.34,4262.34,4262.34,4262.34,0],["2017-12-28",4262.34,4262.34,4262.34,4262.34,0],["2017-12-29",4262.34,4262.34,4262.34,4262.34,0],["2018-01-02",4262.34,4262.34,4262.34,4262.34,0],["2018-01-03",4262.34,4262.34,4262.34,4262.34,0],["2018-01-04",4262.34,4262.34,4262.34,4262.34,0],["2018-01-05",4262.34,4262.34,4262.34,4262.34,0],["2018-01-08",4262.34,4262.34,4262.34,4262.34,0],["2018-01-09",4262.34,4262.34,4262.34,4262.34,0],["2018-01-10",4262.34,4262.34,4262.34,4262.34,0],["2018-01-11",4262.34,4262.34,4262.34,4262.34,0],["2018-01-12",4262.34,4262.34,4262.34,4262.34,0],["2018-01-15",4237.98,4237.98,4237.98,4237.98,100],["2018-01-16",4237.98,4237.98,4237.98,4237.98,0],["2018-01-17",4237.98,4237.98,4237.98,4237.98,0],["2018-01-18",4237.98,4237.98,4237.98,4237.98,0],["2018-01-19",4237.98,4237.98,4237.98,4237.98,0],["2018-01-22",4237.98,4237.98,4237.98,4237.98,1000],["2018-01-23",4237.98,4237.98,4237.98,4237.98,0],["2018-01-24",4237.98,4237.98,4237.98,4237.98,0],["2018-01-25",4237.98,4237.98,4237.98,4237.98,0],["2018-01-26",4237.98,4237.98,4237.98,4237.98,0],["2018-01-29",4237.98,4237.98,4237.98,4237.98,0],["2018-01-30",4237.98,4237.98,4237.98,4237.98,0],["2018-01-31",4237.98,4237.98,4237.98,4237.98,0],["2018-02-01",4237.98,4237.98,4237.98,4237.98,0],["2018-02-02",4237.98,4237.98,4237.98,4237.98,0],["2018-02-05",4237.98,4237.98,4237.98,4237.98,0],["2018-02-06",4237.98,4237.98,4237.98,4237.98,0],["2018-02-07",4237.98,4237.98,4237.98,4237.98,0],["2018-02-08",4237.98,4237.98,4237.98,4237.98,0],["2018-02-09",4237.98,4237.98,4237.98,4237.98,0],["2018-02-12",4237.98,4237.98,4237.98,4237.98,0],["2018-02-13",4237.98,4237.98,4237.98,4237.98,0],["2018-02-21",4237.98,4237.98,4237.98,4237.98,100],["2018-02-22",4237.98,4237.98,4237.98,4237.98,0],["2018-02-23",4237.98,4237.98,4237.98,4237.98,0],["2018-02-26",4237.98,4237.98,4237.98,4237.98,0],["2018-02-27",4237.98,4237.98,4237.98,4237.98,0],["2018-02-28",4237.98,4237.98,4237.98,4237.98,0],["2018-03-01",4237.98,4237.98,4237.98,4237.98,0],["2018-03-02",4237.98,4237.98,4237.98,4237.98,0],["2018-03-05",4237.98,4237.98,4237.98,4237.98,0],["2018-03-06",4237.98,4237.98,4237.98,4237.98,0],["2018-03-07",4237.98,4237.98,4237.98,4237.98,0],["2018-03-08",4237.98,4237.98,4237.98,4237.98,0],["2018-03-09",4237.98,4237.98,4237.98,4237.98,0],["2018-03-12",4237.98,4237.98,4237.98,4237.98,0],["2018-03-13",4237.98,4237.98,4237.98,4237.98,0],["2018-03-14",4237.98,4237.98,4237.98,4237.98,0],["2018-03-15",4237.98,4237.98,4237.98,4237.98,0],["2018-03-16",4237.98,4237.98,4237.98,4237.98,0],["2018-03-19",4237.98,4237.98,4237.98,4237.98,0],["2018-03-20",4237.98,4237.98,4237.98,4237.98,0],["2018-03-21",4237.98,4237.98,4237.98,4237.98,0],["2018-03-22",4237.98,4237.98,4237.98,4237.98,0],["2018-03-23",4237.98,4237.98,4237.98,4237.98,0],["2018-03-26",4237.98,4237.98,4237.98,4237.98,0],["2018-03-27",3973.11,3973.11,3973.11,3973.11,1000],["2018-03-28",3973.11,3973.11,3973.11,3973.11,0],["2018-03-29",3973.11,3973.11,3973.11,3973.11,0],["2018-03-30",3973.11,3973.11,3973.11,3973.11,0],["2018-04-02",3973.11,3973.11,3973.11,3973.11,0],["2018-04-03",3973.11,3973.11,3973.11,3973.11,0],["2018-04-04",3973.11,3973.11,3973.11,3973.11,0],["2018-04-05",3973.11,3973.11,3973.11,3973.11,0],["2018-04-06",3973.11,3973.11,3973.11,3973.11,0],["2018-04-09",3973.11,3973.11,3973.11,3973.11,0],["2018-04-10",3973.11,3973.11,3973.11,3973.11,0],["2018-04-11",3973.11,3973.11,3973.11,3973.11,0],["2018-04-12",3973.11,3973.11,3973.11,3973.11,0],["2018-04-13",3973.11,3973.11,3973.11,3973.11,0],["2018-04-16",3973.11,3973.11,3973.11,3973.11,0],["2018-04-17",3973.11,3973.11,3973.11,3973.11,0],["2018-04-18",3973.11,3973.11,3973.11,3973.11,0],["2018-04-19",3973.11,3973.11,3973.11,3973.11,0],["2018-04-20",3973.11,3973.11,3973.11,3973.11,0],["2018-04-23",3973.11,3973.11,3973.11,3973.11,0],["2018-04-24",3973.11,3973.11,3973.11,3973.11,0],["2018-04-26",3973.11,3973.11,3973.11,3973.11,0],["2018-04-27",3973.11,3973.11,3973.11,3973.11,0],["2018-05-02",3973.11,3973.11,3973.11,3973.11,0],["2018-05-03",3973.11,3973.11,3973.11,3973.11,0],["2018-05-04",3973.11,3973.11,3973.11,3973.11,0],["2018-05-07",3973.11,3973.11,3973.11,3973.11,0],["2018-05-08",3973.11,3973.11,3973.11,3973.11,0],["2018-05-09",3973.11,3973.11,3973.11,3973.11,0],["2018-05-10",3973.11,3973.11,3973.11,3973.11,0],["2018-05-11",3973.11,3973.11,3973.11,3973.11,0],["2018-05-14",3973.11,3973.11,3973.11,3973.11,0],["2018-05-15",3973.11,3973.11,3973.11,3973.11,0],["2018-05-16",3973.11,3973.11,3973.11,3973.11,0],["2018-05-17",3973.11,3973.11,3973.11,3973.11,0],["2018-05-18",3575.8,3575.8,3575.8,3575.8,200],["2018-05-21",3575.8,3575.8,3575.8,3575.8,0],["2018-05-22",3575.8,3575.8,3575.8,3575.8,0],["2018-05-23",3575.8,3575.8,3575.8,3575.8,0],["2018-05-24",3575.8,3575.8,3575.8,3575.8,0],["2018-05-25",3575.8,3575.8,3575.8,3575.8,0],["2018-05-28",3575.8,3575.8,3575.8,3575.8,0],["2018-05-29",3575.8,3575.8,3575.8,3575.8,0],["2018-05-30",3575.8,3575.8,3575.8,3575.8,0],["2018-05-31",3575.8,3575.8,3575.8,3575.8,0],["2018-06-01",3575.8,3575.8,3575.8,3575.8,0],["2018-06-04",3575.8,3575.8,3575.8,3575.8,0],["2018-06-05",3575.8,3575.8,3575.8,3575.8,0],["2018-06-06",3575.8,3575.8,3575.8,3575.8,0],["2018-06-07",3575.8,3575.8,3575.8,3575.8,0],["2018-06-08",3310.92,3310.92,3310.92,3310.92,600],["2018-06-11",3310.92,3310.92,3310.92,3310.92,0],["2018-06-12",3310.92,3310.92,3310.92,3310.92,200],["2018-06-13",3310.92,3310.92,3310.92,3310.92,0],["2018-06-14",3575.8,3575.8,3575.8,3575.8,100],["2018-06-15",3575.8,3575.8,3575.8,3575.8,0],["2018-06-18",3840.67,3840.67,3840.67,3840.67,100],["2018-06-19",4105.55,4105.55,4105.55,4105.55,100],["2018-06-20",4449.88,4449.88,4449.88,4449.88,100],["2018-06-21",4820.71,4820.71,4820.71,4820.71,100],["2018-06-22",4820.71,4820.71,4820.71,4820.71,0],["2018-06-25",4820.71,4820.71,4820.71,4820.71,0],["2018-06-26",4820.71,4820.71,4820.71,4820.71,0],["2018-06-27",4820.71,4820.71,4820.71,4820.71,0],["2018-06-28",4820.71,4820.71,4820.71,4820.71,100],["2018-06-29",4820.71,4820.71,4820.71,4820.71,0],["2018-07-02",4820.71,4820.71,4820.71,4820.71,0],["2018-07-03",4820.71,4820.71,4820.71,4820.71,0],["2018-07-04",4820.71,4820.71,4820.71,4820.71,0],["2018-07-05",4820.71,4820.71,4820.71,4820.71,0],["2018-07-06",4820.71,4820.71,4820.71,4820.71,0],["2018-07-09",4820.71,4820.71,4820.71,4820.71,0],["2018-07-10",4820.71,4820.71,4820.71,4820.71,0],["2018-07-11",4820.71,4820.71,4820.71,4820.71,0],["2018-07-12",4820.71,4820.71,4820.71,4820.71,0],["2018-07-13",4820.71,4820.71,4820.71,4820.71,0],["2018-07-16",4820.71,4820.71,4820.71,4820.71,0],["2018-07-17",4820.71,4820.71,4820.71,4820.71,0],["2018-07-18",4820.71,4820.71,4820.71,4820.71,0],["2018-07-19",4820.71,4820.71,4820.71,4820.71,0],["2018-07-20",4820.71,4820.71,4820.71,4820.71,0],["2018-07-23",4820.71,4820.71,4820.71,4820.71,0],["2018-07-24",4820.71,4820.71,4820.71,4820.71,0],["2018-07-25",4820.71,4820.71,4820.71,4820.71,0],["2018-07-26",4820.71,4820.71,4820.71,4820.71,0],["2018-07-27",4820.71,4820.71,4820.71,4820.71,0],["2018-07-30",4820.71,4820.71,4820.71,4820.71,0],["2018-07-31",4820.71,4820.71,4820.71,4820.71,0],["2018-08-01",4820.71,4820.71,4820.71,4820.71,0],["2018-08-02",4820.71,4820.71,4820.71,4820.71,0],["2018-08-03",4820.71,4820.71,4820.71,4820.71,0],["2018-08-06",4820.71,4820.71,4820.71,4820.71,0],["2018-08-07",4820.71,4820.71,4820.71,4820.71,0],["2018-08-08",4820.71,4820.71,4820.71,4820.71,0],["2018-08-09",4820.71,4820.71,4820.71,4820.71,0],["2018-08-10",4820.71,4820.71,4820.71,4820.71,0],["2018-08-13",4820.71,4820.71,4820.71,4820.71,0],["2018-08-14",4820.71,4820.71,4820.71,4820.71,0],["2018-08-15",4820.71,4820.71,4820.71,4820.71,0],["2018-08-16",4820.71,4820.71,4820.71,4820.71,0],["2018-08-17",4820.71,4820.71,4820.71,4820.71,0],["2018-08-20",4820.71,4820.71,4820.71,4820.71,0],["2018-08-21",4820.71,4820.71,4820.71,4820.71,0],["2018-08-22",4820.71,4820.71,4820.71,4820.71,0],["2018-08-23",4820.71,4820.71,4820.71,4820.71,0],["2018-08-24",4820.71,4820.71,4820.71,4820.71,0],["2018-08-27",4820.71,4820.71,4820.71,4820.71,0],["2018-08-28",4820.71,4820.71,4820.71,4820.71,0],["2018-08-29",4820.71,4820.71,4820.71,4820.71,0],["2018-08-30",4820.71,4820.71,4820.71,4820.71,0],["2018-08-31",4820.71,4820.71,4820.71,4820.71,0],["2018-09-04",4820.71,4820.71,4820.71,4820.71,0],["2018-09-05",4820.71,4820.71,4820.71,4820.71,0],["2018-09-06",4820.71,4820.71,4820.71,4820.71,0],["2018-09-07",4820.71,4820.71,4820.71,4820.71,0],["2018-09-10",4820.71,4820.71,4820.71,4820.71,0],["2018-09-11",4820.71,4820.71,4820.71,4820.71,0],["2018-09-12",4820.71,4820.71,4820.71,4820.71,0],["2018-09-13",4820.71,4820.71,4820.71,4820.71,0],["2018-09-14",4820.71,4820.71,4820.71,4820.71,0],["2018-09-17",4820.71,4820.71,4820.71,4820.71,0],["2018-09-18",4820.71,4820.71,4820.71,4820.71,0],["2018-09-19",4820.71,4820.71,4820.71,4820.71,0],["2018-09-20",4820.71,4820.71,4820.71,4820.71,0],["2018-09-21",4820.71,4820.71,4820.71,4820.71,0],["2018-09-24",4820.71,4820.71,4820.71,4820.71,0],["2018-09-25",4820.71,4820.71,4820.71,4820.71,0],["2018-09-26",4820.71,4820.71,4820.71,4820.71,0],["2018-09-27",4820.71,4820.71,4820.71,4820.71,0],["2018-09-28",4820.71,4820.71,4820.71,4820.71,0],["2018-10-01",4820.71,4820.71,4820.71,4820.71,0],["2018-10-02",4820.71,4820.71,4820.71,4820.71,0],["2018-10-03",4820.71,4820.71,4820.71,4820.71,0],["2018-10-04",4820.71,4820.71,4820.71,4820.71,0],["2018-10-05",4820.71,4820.71,4820.71,4820.71,0],["2018-10-08",4820.71,4820.71,4820.71,4820.71,0],["2018-10-09",4820.71,4820.71,4820.71,4820.71,0],["2018-10-10",4820.71,4820.71,4820.71,4820.71,0],["2018-10-11",4820.71,4820.71,4820.71,4820.71,0],["2018-10-12",4820.71,4820.71,4820.71,4820.71,0],["2018-10-15",4820.71,4820.71,4820.71,4820.71,0],["2018-10-16",4820.71,4820.71,4820.71,4820.71,0],["2018-10-17",4820.71,4820.71,4820.71,4820.71,0],["2018-10-18",4820.71,4820.71,4820.71,4820.71,0],["2018-10-19",4820.71,4820.71,4820.71,4820.71,0],["2018-10-22",4820.71,4820.71,4820.71,4820.71,0],["2018-10-23",4767.73,4767.73,4767.73,4767.73,100],["2018-10-24",4767.73,4767.73,4767.73,4767.73,0],["2018-10-25",4767.73,4767.73,4767.73,4767.73,0],["2018-10-26",4767.73,4767.73,4767.73,4767.73,0],["2018-10-29",4290.96,4290.96,4290.96,4290.96,100],["2018-10-30",3867.16,3867.16,3867.16,3867.16,100],["2018-10-31",3496.34,3496.34,3496.34,3496.34,4000],["2018-11-01",3496.34,3496.34,3496.34,3496.34,0],["2018-11-02",3496.34,3496.34,3496.34,3496.34,0],["2018-11-05",3496.34,3496.34,3496.34,3496.34,0],["2018-11-06",3496.34,3496.34,3496.34,3496.34,0],["2018-11-07",3496.34,3496.34,3496.34,3496.34,0],["2018-11-08",3496.34,3496.34,3496.34,3496.34,0],["2018-11-09",3496.34,3496.34,3496.34,3496.34,0],["2018-11-12",3496.34,3496.34,3496.34,3496.34,0],["2018-11-13",3496.34,3496.34,3496.34,3496.34,0],["2018-11-14",3496.34,3496.34,3496.34,3496.34,0],["2018-11-15",3496.34,3496.34,3496.34,3496.34,0],["2018-11-16",3496.34,3496.34,3496.34,3496.34,0],["2018-11-19",3496.34,3496.34,3496.34,3496.34,0],["2018-11-20",3496.34,3496.34,3496.34,3496.34,0],["2018-11-21",3496.34,3496.34,3496.34,3496.34,0],["2018-11-22",3496.34,3496.34,3496.34,3496.34,0],["2018-11-23",3496.34,3496.34,3496.34,3496.34,0],["2018-11-26",3496.34,3496.34,3496.34,3496.34,0],["2018-11-27",3496.34,3496.34,3496.34,3496.34,0],["2018-11-28",3496.34,3496.34,3496.34,3496.34,0],["2018-11-29",3496.34,3496.34,3496.34,3496.34,0],["2018-11-30",3496.34,3496.34,3496.34,3496.34,0],["2018-12-03",3496.34,3496.34,3496.34,3496.34,0],["2018-12-04",3496.34,3496.34,3496.34,3496.34,0],["2018-12-05",3496.34,3496.34,3496.34,3496.34,0],["2018-12-06",3496.34,3496.34,3496.34,3496.34,0],["2018-12-07",3496.34,3496.34,3496.34,3496.34,0],["2018-12-10",3496.34,3496.34,3496.34,3496.34,0],["2018-12-11",3496.34,3496.34,3496.34,3496.34,0],["2018-12-12",3496.34,3496.34,3496.34,3496.34,0],["2018-12-13",3496.34,3496.34,3496.34,3496.34,0],["2018-12-14",3496.34,3496.34,3496.34,3496.34,0],["2018-12-17",3496.34,3496.34,3496.34,3496.34,0],["2018-12-18",3496.34,3496.34,3496.34,3496.34,0],["2018-12-19",3496.34,3496.34,3496.34,3496.34,0],["2018-12-20",3496.34,3496.34,3496.34,3496.34,0],["2018-12-21",3496.34,3496.34,3496.34,3496.34,0],["2018-12-24",3496.34,3496.34,3496.34,3496.34,0],["2018-12-25",3496.34,3496.34,3496.34,3496.34,0],["2018-12-26",3496.34,3496.34,3496.34,3496.34,0],["2018-12-27",3496.34,3496.34,3496.34,3496.34,0],["2018-12-28",3496.34,3496.34,3496.34,3496.34,0],["2019-01-02",3496.34,3496.34,3496.34,3496.34,0],["2019-01-03",3496.34,3496.34,3496.34,3496.34,0],["2019-01-04",3496.34,3496.34,3496.34,3496.34,0],["2019-01-07",3496.34,3496.34,3496.34,3496.34,0],["2019-01-08",3152.0,3152.0,3152.0,3152.0,100],["2019-01-09",3152.0,3152.0,3152.0,3152.0,0],["2019-01-10",3152.0,3152.0,3152.0,3152.0,0],["2019-01-11",3152.0,3152.0,3152.0,3152.0,0],["2019-01-14",3152.0,3152.0,3152.0,3152.0,0],["2019-01-15",3152.0,3152.0,3152.0,3152.0,0],["2019-01-16",3152.0,3152.0,3152.0,3152.0,0],["2019-01-17",2860.64,2860.64,2860.64,2860.64,100],["2019-01-18",2648.74,2648.74,2648.74,2648.74,2900],["2019-01-21",2648.74,2648.74,2648.74,2648.74,0],["2019-01-22",2648.74,2648.74,2648.74,2648.74,0],["2019-01-23",2648.74,2648.74,2648.74,2648.74,0],["2019-01-24",2648.74,2648.74,2648.74,2648.74,0],["2019-01-25",2648.74,2648.74,2648.74,2648.74,0],["2019-01-28",2648.74,2648.74,2648.74,2648.74,0],["2019-01-29",2648.74,2648.74,2648.74,2648.74,0],["2019-01-30",2648.74,2648.74,2648.74,2648.74,0],["2019-01-31",2648.74,2648.74,2648.74,2648.74,0],["2019-02-01",2648.74,2648.74,2648.74,2648.74,0],["2019-02-11",2648.74,2648.74,2648.74,2648.74,0],["2019-02-12",2648.74,2648.74,2648.74,2648.74,0],["2019-02-13",2648.74,2648.74,2648.74,2648.74,0],["2019-02-14",2648.74,2648.74,2648.74,2648.74,0],["2019-02-15",2648.74,2648.74,2648.74,2648.74,0],["2019-02-18",2648.74,2648.74,2648.74,2648.74,0],["2019-02-19",2648.74,2648.74,2648.74,2648.74,0],["2019-02-20",2648.74,2648.74,2648.74,2648.74,0],["2019-02-21",2648.74,2648.74,2648.74,2648.74,0],["2019-02-22",2648.74,2648.74,2648.74,2648.74,0],["2019-02-25",2648.74,2648.74,2648.74,2648.74,0],["2019-02-26",2648.74,2648.74,2648.74,2648.74,0],["2019-02-27",2648.74,2648.74,2648.74,2648.74,0],["2019-02-28",2648.74,2648.74,2648.74,2648.74,0],["2019-03-01",2913.61,2913.61,2913.61,2913.61,100],["2019-03-04",2913.61,2913.61,2913.61,2913.61,0],["2019-03-05",2913.61,2913.61,2913.61,2913.61,0],["2019-03-06",2913.61,2913.61,2913.61,2913.61,0],["2019-03-07",2913.61,2913.61,2913.61,2913.61,0],["2019-03-08",2913.61,2913.61,2913.61,2913.61,0],["2019-03-11",2913.61,2913.61,2913.61,2913.61,0],["2019-03-12",2913.61,2913.61,2913.61,2913.61,0],["2019-03-13",2913.61,2913.61,2913.61,2913.61,0],["2019-03-14",2913.61,2913.61,2913.61,2913.61,0],["2019-03-15",2913.61,2913.61,2913.61,2913.61,0],["2019-03-18",2913.61,2913.61,2913.61,2913.61,0],["2019-03-19",2913.61,2913.61,2913.61,2913.61,0],["2019-03-20",2913.61,2913.61,2913.61,2913.61,0],["2019-03-21",2913.61,2913.61,2913.61,2913.61,0],["2019-03-22",2913.61,2913.61,2913.61,2913.61,0],["2019-03-25",2913.61,2913.61,2913.61,2913.61,0],["2019-03-26",2913.61,2913.61,2913.61,2913.61,0],["2019-03-27",2913.61,2913.61,2913.61,2913.61,0],["2019-03-28",2913.61,2913.61,2913.61,2913.61,0],["2019-03-29",2913.61,2913.61,2913.61,2913.61,0],["2019-04-01",2913.61,2913.61,2913.61,2913.61,0],["2019-04-02",2913.61,2913.61,2913.61,2913.61,0],["2019-04-03",2913.61,2913.61,2913.61,2913.61,0],["2019-04-04",2913.61,2913.61,2913.61,2913.61,0],["2019-04-05",2913.61,2913.61,2913.61,2913.61,0],["2019-04-08",3186.77,3186.77,3186.77,3186.77,100],["2019-04-09",3490.27,3490.27,3490.27,3490.27,100],["2019-04-10",3824.12,3824.12,3824.12,3824.12,100],["2019-04-11",4188.32,4188.32,4188.32,4188.32,100],["2019-04-12",4188.32,4188.32,4188.32,4188.32,0],["2019-04-16",4188.32,4188.32,4188.32,4188.32,0],["2019-04-17",4582.87,4582.87,4582.87,4582.87,100],["2019-04-18",4582.87,4582.87,4582.87,4582.87,0],["2019-04-19",4582.87,4582.87,4582.87,4582.87,0],["2019-04-22",4582.87,4582.87,4582.87,4582.87,0],["2019-04-23",4582.87,4582.87,4582.87,4582.87,0],["2019-04-24",4582.87,4582.87,4582.87,4582.87,0],["2019-04-25",4582.87,4582.87,4582.87,4582.87,0],["2019-04-26",4582.87,4582.87,4582.87,4582.87,0],["2019-05-02",4582.87,4582.87,4582.87,4582.87,0],["2019-05-03",4856.02,4856.02,4856.02,4856.02,100],["2019-05-06",4856.02,4856.02,4856.02,4856.02,0],["2019-05-07",4856.02,4856.02,4856.02,4856.02,1000],["2019-05-08",4856.02,4856.02,4856.02,4856.02,1600],["2019-05-09",4856.02,4856.02,4856.02,4856.02,1400],["2019-05-10",4856.02,4856.02,4856.02,4856.02,0],["2019-05-13",4856.02,4856.02,4856.02,4856.02,0],["2019-05-14",4856.02,4856.02,4856.02,4856.02,0],["2019-05-15",4856.02,4856.02,4856.02,4856.02,0],["2019-05-16",4856.02,4856.02,4856.02,4856.02,0],["2019-05-17",4856.02,4856.02,4856.02,4856.02,0],["2019-05-20",4856.02,4856.02,4856.02,4856.02,0],["2019-05-21",4856.02,4856.02,4856.02,4856.02,0],["2019-05-22",4856.02,4856.02,4856.02,4856.02,0],["2019-05-23",4856.02,4856.02,4856.02,4856.02,0],["2019-05-24",4856.02,4856.02,4856.02,4856.02,0],["2019-05-27",4856.02,4856.02,4856.02,4856.02,0],["2019-05-28",4856.02,4856.02,4856.02,4856.02,0],["2019-05-29",4856.02,4856.02,4856.02,4856.02,0],["2019-05-30",4856.02,4856.02,4856.02,4856.02,0],["2019-05-31",4856.02,4856.02,4856.02,4856.02,0],["2019-06-03",4856.02,4856.02,4856.02,4856.02,0],["2019-06-04",4856.02,4856.02,4856.02,4856.02,0],["2019-06-05",4856.02,4856.02,4856.02,4856.02,0],["2019-06-06",4856.02,4856.02,4856.02,4856.02,0],["2019-06-07",4856.02,4856.02,4856.02,4856.02,0],["2019-06-10",4856.02,4856.02,4856.02,4856.02,0],["2019-06-11",4856.02,4856.02,4856.02,4856.02,0],["2019-06-12",4856.02,4856.02,4856.02,4856.02,0],["2019-06-13",4856.02,4856.02,4856.02,4856.02,0],["2019-06-14",4856.02,4856.02,4856.02,4856.02,0],["2019-06-17",4856.02,4856.02,4856.02,4856.02,0],["2019-06-18",4856.02,4856.02,4856.02,4856.02,0],["2019-06-19",4856.02,4856.02,4856.02,4856.02,0],["2019-06-20",5311.28,5311.28,5311.28,5311.28,100],["2019-06-21",5311.28,5311.28,5311.28,5311.28,0],["2019-06-24",5311.28,5311.28,5311.28,5311.28,0],["2019-06-25",5311.28,5311.28,5311.28,5311.28,0],["2019-06-26",5311.28,5311.28,5311.28,5311.28,0],["2019-06-27",5311.28,5311.28,5311.28,5311.28,0],["2019-06-28",4795.32,4795.32,4795.32,4795.32,1000],["2019-07-01",4795.32,4795.32,4795.32,4795.32,0],["2019-07-02",5220.22,5220.22,5220.22,5220.22,100],["2019-07-03",5675.48,5675.48,5675.48,5675.48,200],["2019-07-04",6130.73,6130.73,6130.73,6130.73,100],["2019-07-05",6677.03,6677.03,6677.03,6677.03,100],["2019-07-08",7314.38,7314.38,7314.38,7314.38,100],["2019-07-09",7314.38,7587.54,7314.38,7587.54,300],["2019-07-10",7587.54,8315.94,7587.54,8315.94,1900],["2019-07-11",8315.94,8315.94,8315.94,8315.94,300],["2019-07-12",8315.94,8315.94,8315.94,8315.94,0],["2019-07-15",8315.94,8315.94,8315.94,8315.94,0],["2019-07-16",8315.94,8315.94,8315.94,8315.94,266000],["2019-07-17",8315.94,8315.94,8315.94,8315.94,0],["2019-07-18",8315.94,8315.94,8315.94,8315.94,0],["2019-07-19",8315.94,8315.94,8315.94,8315.94,0],["2019-07-22",8315.94,8315.94,8315.94,8315.94,0],["2019-07-23",8315.94,8315.94,8315.94,8315.94,0],["2019-07-24",8315.94,8315.94,8315.94,8315.94,0],["2019-07-25",8315.94,8315.94,8315.94,8315.94,0],["2019-07-26",8315.94,8315.94,8315.94,8315.94,0],["2019-07-29",8315.94,8315.94,8315.94,8315.94,0],["2019-07-30",8315.94,8315.94,8315.94,8315.94,0],["2019-07-31",8315.94,8315.94,8315.94,8315.94,0],["2019-08-01",8315.94,8315.94,8315.94,8315.94,0],["2019-08-02",8315.94,8315.94,8315.94,8315.94,0],["2019-08-05",8315.94,8315.94,8315.94,8315.94,0],["2019-08-06",8315.94,8315.94,8315.94,8315.94,0],["2019-08-07",8315.94,8315.94,8315.94,8315.94,0],["2019-08-08",8315.94,8315.94,8315.94,8315.94,0],["2019-08-09",8315.94,8315.94,8315.94,8315.94,0],["2019-08-12",8315.94,8315.94,8315.94,8315.94,0],["2019-08-13",8315.94,8315.94,8315.94,8315.94,0],["2019-08-14",8315.94,8315.94,8315.94,8315.94,0],["2019-08-15",8315.94,8315.94,8315.94,8315.94,0],["2019-08-16",8315.94,8315.94,8315.94,8315.94,0],["2019-08-19",8315.94,8315.94,8315.94,8315.94,0],["2019-08-20",8315.94,8315.94,8315.94,8315.94,0],["2019-08-21",8315.94,8315.94,8315.94,8315.94,0],["2019-08-22",8315.94,8315.94,8315.94,8315.94,0],["2019-08-23",8315.94,8315.94,8315.94,8315.94,0],["2019-08-26",8315.94,8315.94,8315.94,8315.94,0],["2019-08-27",8315.94,8315.94,8315.94,8315.94,0],["2019-08-28",8315.94,8315.94,8315.94,8315.94,0],["2019-08-29",8315.94,8315.94,8315.94,8315.94,0],["2019-08-30",8315.94,8315.94,8315.94,8315.94,0],["2019-09-03",8315.94,8315.94,8315.94,8315.94,0],["2019-09-04",8315.94,8315.94,8315.94,8315.94,0],["2019-09-05",8315.94,8315.94,8315.94,8315.94,0],["2019-09-06",8315.94,8315.94,8315.94,8315.94,0],["2019-09-09",8315.94,8315.94,8315.94,8315.94,0],["2019-09-10",8315.94,8315.94,8315.94,8315.94,0],["2019-09-11",8315.94,8315.94,8315.94,8315.94,0],["2019-09-12",8315.94,8315.94,8315.94,8315.94,0],["2019-09-13",8315.94,8315.94,8315.94,8315.94,0],["2019-09-16",8315.94,8315.94,8315.94,8315.94,0],["2019-09-17",8315.94,8315.94,8315.94,8315.94,0],["2019-09-18",8315.94,8315.94,8315.94,8315.94,0],["2019-09-19",8315.94,8315.94,8315.94,8315.94,0],["2019-09-20",8315.94,8315.94,8315.94,8315.94,0],["2019-09-23",8315.94,8315.94,8315.94,8315.94,0],["2019-09-24",8315.94,8315.94,8315.94,8315.94,0],["2019-09-25",8315.94,8315.94,8315.94,8315.94,0],["2019-09-26",8315.94,8315.94,8315.94,8315.94,0],["2019-09-27",8315.94,8315.94,8315.94,8315.94,0],["2019-09-30",8315.94,8315.94,8315.94,8315.94,0],["2019-10-01",8315.94,8315.94,8315.94,8315.94,0],["2019-10-02",8315.94,8315.94,8315.94,8315.94,0],["2019-10-03",8315.94,8315.94,8315.94,8315.94,0],["2019-10-04",8315.94,8315.94,8315.94,8315.94,0],["2019-10-07",8315.94,8315.94,8315.94,8315.94,0],["2019-10-08",8315.94,8315.94,8315.94,8315.94,0],["2019-10-09",8315.94,8315.94,8315.94,8315.94,0],["2019-10-10",8315.94,8315.94,8315.94,8315.94,0],["2019-10-11",8315.94,8315.94,8315.94,8315.94,0],["2019-10-14",8315.94,8315.94,8315.94,8315.94,0],["2019-10-15",8315.94,8315.94,8315.94,8315.94,0],["2019-10-16",8315.94,8315.94,8315.94,8315.94,0],["2019-10-17",8315.94,8315.94,8315.94,8315.94,0],["2019-10-18",8315.94,8315.94,8315.94,8315.94,0],["2019-10-21",8315.94,8315.94,8315.94,8315.94,0],["2019-10-22",8315.94,8315.94,8315.94,8315.94,0],["2019-10-23",8315.94,8315.94,8315.94,8315.94,0],["2019-10-24",8315.94,8315.94,8315.94,8315.94,0],["2019-10-25",8315.94,8315.94,8315.94,8315.94,0],["2019-10-28",8315.94,8315.94,8315.94,8315.94,0],["2019-10-29",8315.94,8315.94,8315.94,8315.94,0],["2019-10-30",8315.94,8315.94,8315.94,8315.94,0],["2019-10-31",8315.94,8315.94,8315.94,8315.94,0],["2019-11-01",8315.94,8315.94,8315.94,8315.94,0],["2019-11-04",8315.94,8315.94,8315.94,8315.94,0],["2019-11-05",8315.94,8315.94,8315.94,8315.94,0],["2019-11-06",8315.94,8315.94,8315.94,8315.94,0],["2019-11-07",8315.94,8315.94,8315.94,8315.94,0],["2019-11-08",8315.94,8315.94,8315.94,8315.94,0],["2019-11-11",8315.94,8315.94,8315.94,8315.94,0],["2019-11-12",8315.94,8315.94,8315.94,8315.94,0],["2019-11-13",8315.94,8315.94,8315.94,8315.94,0],["2019-11-14",8315.94,8315.94,8315.94,8315.94,100],["2019-11-15",8315.94,8315.94,8315.94,8315.94,0],["2019-11-18",9105.04,9105.04,9105.04,9105.04,100],["2019-11-19",9105.04,9105.04,9105.04,9105.04,0],["2019-11-20",9105.04,9105.04,9105.04,9105.04,0],["2019-11-21",9894.15,9894.15,9894.15,9894.15,100],["2019-11-22",10865.35,10865.35,10865.35,10865.35,100],["2019-11-25",11897.26,11897.26,11897.26,11897.26,200],["2019-11-26",13050.56,13050.56,13050.56,13050.56,200],["2019-11-27",13050.56,13050.56,13050.56,13050.56,0],["2019-11-28",13293.36,14355.62,13202.31,13293.36,900],["2019-11-29",13293.36,13293.36,13293.36,13293.36,107000],["2019-12-02",12079.36,12079.36,12079.36,12079.36,100],["2019-12-03",10926.05,10926.05,10926.05,10926.05,100],["2019-12-04",10926.05,10926.05,10926.05,10926.05,107000],["2019-12-05",10926.05,10926.05,10926.05,10926.05,0],["2019-12-06",10926.05,10926.05,10926.05,10926.05,0],["2019-12-09",10926.05,10926.05,10926.05,10926.05,0],["2019-12-10",10926.05,10926.05,10926.05,10926.05,0],["2019-12-11",10926.05,10926.05,10926.05,10926.05,0],["2019-12-12",10926.05,10926.05,10926.05,10926.05,0],["2019-12-13",10926.05,10926.05,10926.05,10926.05,0],["2019-12-16",10926.05,10926.05,10926.05,10926.05,0],["2019-12-17",10926.05,10926.05,10926.05,10926.05,0],["2019-12-18",10926.05,10926.05,10926.05,10926.05,0],["2019-12-19",10926.05,10926.05,10926.05,10926.05,0],["2019-12-20",10926.05,10926.05,10926.05,10926.05,0],["2019-12-23",10926.05,10926.05,10926.05,10926.05,0],["2019-12-24",10926.05,10926.05,10926.05,10926.05,0],["2019-12-25",10926.05,10926.05,10926.05,10926.05,0],["2019-12-26",10926.05,10926.05,10926.05,10926.05,0],["2019-12-27",10926.05,10926.05,10926.05,10926.05,0],["2019-12-30",10926.05,10926.05,10926.05,10926.05,0],["2019-12-31",10926.05,10926.05,10926.05,10926.05,0],["2020-01-02",10926.05,10926.05,10926.05,10926.05,0],["2020-01-03",10926.05,10926.05,10926.05,10926.05,0],["2020-01-06",10926.05,10926.05,10926.05,10926.05,0],["2020-01-07",10926.05,10926.05,10926.05,10926.05,0],["2020-01-08",10926.05,10926.05,10926.05,10926.05,0],["2020-01-09",10926.05,10926.05,10926.05,10926.05,0],["2020-01-10",10926.05,10926.05,10926.05,10926.05,0],["2020-01-13",10926.05,10926.05,10926.05,10926.05,0],["2020-01-14",10926.05,10926.05,10926.05,10926.05,0],["2020-01-15",10926.05,10926.05,10926.05,10926.05,0],["2020-01-16",9833.45,9833.45,9833.45,9833.45,2800],["2020-01-17",9833.45,9833.45,9833.45,9833.45,0],["2020-01-20",9833.45,9833.45,9833.45,9833.45,0],["2020-01-21",9833.45,9833.45,9833.45,9833.45,0],["2020-01-22",9833.45,9833.45,9833.45,9833.45,0],["2020-01-30",9833.45,9833.45,9833.45,9833.45,0],["2020-01-31",9833.45,9833.45,9833.45,9833.45,0],["2020-02-03",9833.45,9833.45,9833.45,9833.45,0],["2020-02-04",9833.45,9833.45,9833.45,9833.45,0],["2020-02-05",9833.45,9833.45,9833.45,9833.45,0],["2020-02-06",9833.45,9833.45,9833.45,9833.45,0],["2020-02-07",9833.45,9833.45,9833.45,9833.45,0],["2020-02-10",9833.45,9833.45,9833.45,9833.45,0],["2020-02-11",9833.45,9833.45,9833.45,9833.45,0],["2020-02-12",9833.45,9833.45,9833.45,9833.45,0],["2020-02-13",9833.45,9833.45,9833.45,9833.45,0],["2020-02-14",9833.45,9833.45,9833.45,9833.45,0],["2020-02-17",9833.45,9833.45,9833.45,9833.45,0],["2020-02-18",9833.45,9833.45,9833.45,9833.45,0],["2020-02-19",9833.45,9833.45,9833.45,9833.45,0],["2020-02-20",9833.45,9833.45,9833.45,9833.45,0],["2020-02-21",9833.45,9833.45,9833.45,9833.45,0],["2020-02-24",9833.45,9833.45,9833.45,9833.45,0],["2020-02-25",9833.45,9833.45,9833.45,9833.45,0],["2020-02-26",9833.45,9833.45,9833.45,9833.45,0],["2020-02-27",9833.45,9833.45,9833.45,9833.45,0],["2020-02-28",9833.45,9833.45,9833.45,9833.45,0],["2020-03-02",9833.45,9833.45,9833.45,9833.45,0],["2020-03-03",9833.45,9833.45,9833.45,9833.45,0],["2020-03-04",9833.45,9833.45,9833.45,9833.45,0],["2020-03-05",9833.45,9833.45,9833.45,9833.45,0],["2020-03-06",9833.45,9833.45,9833.45,9833.45,0],["2020-03-09",9833.45,9833.45,9833.45,9833.45,0],["2020-03-10",9833.45,9833.45,9833.45,9833.45,0],["2020-03-11",9833.45,9833.45,9833.45,9833.45,0],["2020-03-12",9833.45,9833.45,9833.45,9833.45,0],["2020-03-13",9833.45,9833.45,9833.45,9833.45,0],["2020-03-16",9833.45,9833.45,9833.45,9833.45,0],["2020-03-17",9833.45,9833.45,9833.45,9833.45,0],["2020-03-18",9833.45,9833.45,9833.45,9833.45,0],["2020-03-19",9833.45,9833.45,9833.45,9833.45,0],["2020-03-20",9833.45,9833.45,9833.45,9833.45,0],["2020-03-23",9833.45,9833.45,9833.45,9833.45,0],["2020-03-24",9833.45,9833.45,9833.45,9833.45,0],["2020-03-25",9833.45,9833.45,9833.45,9833.45,0],["2020-03-26",9833.45,9833.45,9833.45,9833.45,0],["2020-03-27",9833.45,9833.45,9833.45,9833.45,0],["2020-03-30",9833.45,9833.45,9833.45,9833.45,0],["2020-03-31",9833.45,9833.45,9833.45,9833.45,0],["2020-04-01",9833.45,9833.45,9833.45,9833.45,0],["2020-04-03",9833.45,9833.45,9833.45,9833.45,0],["2020-04-06",9833.45,9833.45,9833.45,9833.45,0],["2020-04-07",9833.45,9833.45,9833.45,9833.45,0],["2020-04-08",9833.45,9833.45,9833.45,9833.45,0],["2020-04-09",9833.45,9833.45,9833.45,9833.45,0],["2020-04-10",9833.45,9833.45,9833.45,9833.45,0],["2020-04-13",9833.45,9833.45,9833.45,9833.45,0],["2020-04-14",9833.45,9833.45,9833.45,9833.45,0],["2020-04-15",9833.45,9833.45,9833.45,9833.45,500],["2020-04-16",10810.49,10810.49,10810.49,10810.49,100],["2020-04-17",10810.49,10810.49,10810.49,10810.49,0],["2020-04-20",11882.08,11882.08,11882.08,11882.08,100],["2020-04-21",11882.08,11882.08,11882.08,11882.08,0],["2020-04-22",11882.08,11882.08,11882.08,11882.08,0],["2020-04-23",11882.08,11882.08,11882.08,11882.08,0],["2020-04-24",11882.08,11882.08,11882.08,11882.08,0],["2020-04-27",11882.08,11882.08,11882.08,11882.08,0],["2020-04-28",11882.08,11882.08,11882.08,11882.08,252000],["2020-04-29",11882.08,11882.08,11882.08,11882.08,0],["2020-05-04",11882.08,11882.08,11882.08,11882.08,0],["2020-05-05",11882.08,11882.08,11882.08,11882.08,0],["2020-05-06",11882.08,11882.08,11882.08,11882.08,0],["2020-05-07",11882.08,11882.08,11882.08,11882.08,0],["2020-05-08",11882.08,11882.08,11882.08,11882.08,0],["2020-05-11",11882.08,11882.08,11882.08,11882.08,0],["2020-05-12",11882.08,11882.08,11882.08,11882.08,0],["2020-05-13",11882.08,11882.08,11882.08,11882.08,0],["2020-05-14",11882.08,11882.08,11882.08,11882.08,0],["2020-05-15",11882.08,11882.08,11882.08,11882.08,0],["2020-05-18",11882.08,11882.08,11882.08,11882.08,0],["2020-05-19",11882.08,11882.08,11882.08,11882.08,0],["2020-05-20",11882.08,11882.08,11882.08,11882.08,0],["2020-05-21",11882.08,11882.08,11882.08,11882.08,0],["2020-05-22",11882.08,11882.08,11882.08,11882.08,0],["2020-05-25",11882.08,11882.08,11882.08,11882.08,0],["2020-05-26",11882.08,11882.08,11882.08,11882.08,0],["2020-05-27",11882.08,11882.08,11882.08,11882.08,0],["2020-05-28",11882.08,11882.08,11882.08,11882.08,0],["2020-05-29",11882.08,11882.08,11882.08,11882.08,0],["2020-06-01",11882.08,11882.08,11882.08,11882.08,0],["2020-06-02",11882.08,11882.08,11882.08,11882.08,0],["2020-06-03",11882.08,11882.08,11882.08,11882.08,0],["2020-06-04",11882.08,11882.08,11882.08,11882.08,0],["2020-06-05",11882.08,11882.08,11882.08,11882.08,0],["2020-06-08",11882.08,11882.08,11882.08,11882.08,0],["2020-06-09",11882.08,11882.08,11882.08,11882.08,0],["2020-06-10",11882.08,11882.08,11882.08,11882.08,0],["2020-06-11",11882.08,11882.08,11882.08,11882.08,0],["2020-06-12",11882.08,11882.08,11882.08,11882.08,0],["2020-06-15",11882.08,11882.08,11882.08,11882.08,0],["2020-06-16",11882.08,11882.08,11882.08,11882.08,0],["2020-06-17",11882.08,11882.08,11882.08,11882.08,0],["2020-06-18",11882.08,11882.08,11882.08,11882.08,0],["2020-06-19",11882.08,11882.08,11882.08,11882.08,0],["2020-06-22",11882.08,11882.08,11882.08,11882.08,0],["2020-06-23",11882.08,11882.08,11882.08,11882.08,0],["2020-06-24",11882.08,11882.08,11882.08,11882.08,0],["2020-06-25",11882.08,11882.08,11882.08,11882.08,0],["2020-06-26",11882.08,11882.08,11882.08,11882.08,0],["2020-06-29",11882.08,11882.08,11882.08,11882.08,0],["2020-06-30",11882.08,11882.08,11882.08,11882.08,0],["2020-07-01",11882.08,11882.08,11882.08,11882.08,0],["2020-07-02",11882.08,11882.08,11882.08,11882.08,0],["2020-07-03",11882.08,11882.08,11882.08,11882.08,0],["2020-07-06",11882.08,11882.08,11882.08,11882.08,0],["2020-07-07",11882.08,11882.08,11882.08,11882.08,0],["2020-07-08",11882.08,11882.08,11882.08,11882.08,0],["2020-07-09",11882.08,11882.08,11882.08,11882.08,0],["2020-07-10",11882.08,11882.08,11882.08,11882.08,0],["2020-07-13",11882.08,11882.08,11882.08,11882.08,0],["2020-07-14",11882.08,11882.08,11882.08,11882.08,0],["2020-07-15",11882.08,11882.08,11882.08,11882.08,0],["2020-07-16",11882.08,11882.08,11882.08,11882.08,0],["2020-07-17",11882.08,11882.08,11882.08,11882.08,0],["2020-07-20",11882.08,11882.08,11882.08,11882.08,0],["2020-07-21",11882.08,11882.08,11882.08,11882.08,0],["2020-07-22",11882.08,11882.08,11882.08,11882.08,0],["2020-07-23",11882.08,11882.08,11882.08,11882.08,0],["2020-07-24",11882.08,11882.08,11882.08,11882.08,0],["2020-07-27",11882.08,11882.08,11882.08,11882.08,0],["2020-07-28",11882.08,11882.08,11882.08,11882.08,0],["2020-07-29",11882.08,11882.08,11882.08,11882.08,0],["2020-07-30",11882.08,11882.08,11882.08,11882.08,0],["2020-07-31",11882.08,11882.08,11882.08,11882.08,0],["2020-08-03",11882.08,11882.08,11882.08,11882.08,0],["2020-08-04",11882.08,11882.08,11882.08,11882.08,0],["2020-08-05",11882.08,11882.08,11882.08,11882.08,0],["2020-08-06",11882.08,11882.08,11882.08,11882.08,0],["2020-08-07",11882.08,11882.08,11882.08,11882.08,0],["2020-08-10",11882.08,11882.08,11882.08,11882.08,0],["2020-08-11",11882.08,11882.08,11882.08,11882.08,0],["2020-08-12",11882.08,11882.08,11882.08,11882.08,0],["2020-08-13",11882.08,11882.08,11882.08,11882.08,0],["2020-08-14",11882.08,11882.08,11882.08,11882.08,0],["2020-08-17",11882.08,11882.08,11882.08,11882.08,0],["2020-08-18",11882.08,11882.08,11882.08,11882.08,400],["2020-08-19",11882.08,11882.08,11882.08,11882.08,0],["2020-08-20",11882.08,11882.08,11882.08,11882.08,0],["2020-08-21",11882.08,11882.08,11882.08,11882.08,0],["2020-08-24",11882.08,11882.08,11882.08,11882.08,0],["2020-08-25",11882.08,11882.08,11882.08,11882.08,0],["2020-08-26",11882.08,11882.08,11882.08,11882.08,0],["2020-08-27",11882.08,11882.08,11882.08,11882.08,0],["2020-08-28",11882.08,11882.08,11882.08,11882.08,0],["2020-08-31",11882.08,11882.08,11882.08,11882.08,0],["2020-09-01",11882.08,11882.08,11882.08,11882.08,0],["2020-09-03",11882.08,11882.08,11882.08,11882.08,0],["2020-09-04",11882.08,11882.08,11882.08,11882.08,0],["2020-09-07",11882.08,11882.08,11882.08,11882.08,0],["2020-09-08",11882.08,11882.08,11882.08,11882.08,0],["2020-09-09",11882.08,11882.08,11882.08,11882.08,0],["2020-09-10",11882.08,11882.08,11882.08,11882.08,0],["2020-09-11",11882.08,11882.08,11882.08,11882.08,0],["2020-09-14",11882.08,11882.08,11882.08,11882.08,0],["2020-09-15",11882.08,11882.08,11882.08,11882.08,0],["2020-09-16",11882.08,11882.08,11882.08,11882.08,0],["2020-09-17",11882.08,11882.08,11882.08,11882.08,0],["2020-09-18",11882.08,11882.08,11882.08,11882.08,0],["2020-09-21",11882.08,11882.08,11882.08,11882.08,0],["2020-09-22",11882.08,11882.08,11882.08,11882.08,0],["2020-09-23",11882.08,11882.08,11882.08,11882.08,0],["2020-09-24",11882.08,11882.08,11882.08,11882.08,0],["2020-09-25",11882.08,11882.08,11882.08,11882.08,0],["2020-09-28",11882.08,11882.08,11882.08,11882.08,0],["2020-09-29",11882.08,11882.08,11882.08,11882.08,0],["2020-09-30",11882.08,11882.08,11882.08,11882.08,0],["2020-10-01",11882.08,11882.08,11882.08,11882.08,0],["2020-10-02",11882.08,11882.08,11882.08,11882.08,0],["2020-10-05",11882.08,11882.08,11882.08,11882.08,0],["2020-10-06",11882.08,11882.08,11882.08,11882.08,0],["2020-10-07",11882.08,11882.08,11882.08,11882.08,0],["2020-10-08",11882.08,11882.08,11882.08,11882.08,0],["2020-10-09",11882.08,11882.08,11882.08,11882.08,0],["2020-10-12",11882.08,11882.08,11882.08,11882.08,0],["2020-10-13",11882.08,11882.08,11882.08,11882.08,0],["2020-10-14",11882.08,11882.08,11882.08,11882.08,0],["2020-10-15",11882.08,11882.08,11882.08,11882.08,0],["2020-10-16",11882.08,11882.08,11882.08,11882.08,0],["2020-10-19",11882.08,11882.08,11882.08,11882.08,0],["2020-10-20",11882.08,11882.08,11882.08,11882.08,0],["2020-10-21",11882.08,11882.08,11882.08,11882.08,0],["2020-10-22",11882.08,11882.08,11882.08,11882.08,0],["2020-10-23",11882.08,11882.08,11882.08,11882.08,0],["2020-10-26",11882.08,11882.08,11882.08,11882.08,0],["2020-10-27",11882.08,11882.08,11882.08,11882.08,0],["2020-10-28",11882.08,11882.08,11882.08,11882.08,0],["2020-10-29",11882.08,11882.08,11882.08,11882.08,0],["2020-10-30",11882.08,11882.08,11882.08,11882.08,0],["2020-11-02",11882.08,11882.08,11882.08,11882.08,0],["2020-11-03",11882.08,11882.08,11882.08,11882.08,0],["2020-11-04",11882.08,11882.08,11882.08,11882.08,0],["2020-11-05",11882.08,11882.08,11882.08,11882.08,0],["2020-11-06",11882.08,11882.08,11882.08,11882.08,0],["2020-11-09",11882.08,11882.08,11882.08,11882.08,0],["2020-11-10",11882.08,11882.08,11882.08,11882.08,0],["2020-11-11",11882.08,11882.08,11882.08,11882.08,0],["2020-11-12",11882.08,11882.08,11882.08,11882.08,0],["2020-11-13",11882.08,11882.08,11882.08,11882.08,0],["2020-11-16",11882.08,11882.08,11882.08,11882.08,0],["2020-11-17",11882.08,11882.08,11882.08,11882.08,0],["2020-11-18",11882.08,11882.08,11882.08,11882.08,0],["2020-11-19",11882.08,11882.08,11882.08,11882.08,0],["2020-11-20",11882.08,11882.08,11882.08,11882.08,0],["2020-11-23",11882.08,11882.08,11882.08,11882.08,0],["2020-11-24",11882.08,11882.08,11882.08,11882.08,0],["2020-11-25",11882.08,11882.08,11882.08,11882.08,0],["2020-11-26",11882.08,11882.08,11882.08,11882.08,0],["2020-11-27",11882.08,11882.08,11882.08,11882.08,0],["2020-11-30",11882.08,11882.08,11882.08,11882.08,0],["2020-12-01",11882.08,11882.08,11882.08,11882.08,0],["2020-12-02",11882.08,11882.08,11882.08,11882.08,0],["2020-12-03",11882.08,11882.08,11882.08,11882.08,0],["2020-12-04",10715.94,10715.94,10715.94,10715.94,3100],["2020-12-07",10715.94,10715.94,10715.94,10715.94,0],["2020-12-08",10715.94,10715.94,10715.94,10715.94,0],["2020-12-09",10715.94,10715.94,10715.94,10715.94,0],["2020-12-10",10715.94,10715.94,10715.94,10715.94,0],["2020-12-11",10715.94,10715.94,10715.94,10715.94,0],["2020-12-14",10715.94,10715.94,10715.94,10715.94,0],["2020-12-15",10715.94,10715.94,10715.94,10715.94,0],["2020-12-16",10715.94,10715.94,10715.94,10715.94,0],["2020-12-17",10715.94,10715.94,10715.94,10715.94,0],["2020-12-18",10715.94,10715.94,10715.94,10715.94,0],["2020-12-21",10715.94,10715.94,10715.94,10715.94,0],["2020-12-22",10715.94,10715.94,10715.94,10715.94,0],["2020-12-23",10715.94,10715.94,10715.94,10715.94,0],["2020-12-24",10715.94,10715.94,10715.94,10715.94,0],["2020-12-25",10715.94,10715.94,10715.94,10715.94,0],["2020-12-28",10715.94,10715.94,10715.94,10715.94,0],["2020-12-29",10715.94,10715.94,10715.94,10715.94,0],["2020-12-30",10715.94,10715.94,10715.94,10715.94,0],["2020-12-31",10715.94,10715.94,10715.94,10715.94,0],["2021-01-04",10715.94,10715.94,10715.94,10715.94,0],["2021-01-05",10715.94,10715.94,10715.94,10715.94,0],["2021-01-06",10715.94,10715.94,10715.94,10715.94,0],["2021-01-07",10715.94,10715.94,10715.94,10715.94,0],["2021-01-08",10715.94,10715.94,10715.94,10715.94,0],["2021-01-11",10715.94,10715.94,10715.94,10715.94,0],["2021-01-12",10715.94,10715.94,10715.94,10715.94,0],["2021-01-13",10715.94,10715.94,10715.94,10715.94,0],["2021-01-14",10715.94,10715.94,10715.94,10715.94,0],["2021-01-15",10715.94,10715.94,10715.94,10715.94,0],["2021-01-18",10715.94,10715.94,10715.94,10715.94,0],["2021-01-19",10715.94,10715.94,10715.94,10715.94,0],["2021-01-20",10715.94,10715.94,10715.94,10715.94,0],["2021-01-21",10715.94,10715.94,10715.94,10715.94,0],["2021-01-22",10715.94,10715.94,10715.94,10715.94,0],["2021-01-25",10715.94,10715.94,10715.94,10715.94,0],["2021-01-26",10715.94,10715.94,10715.94,10715.94,0],["2021-01-27",10715.94,10715.94,10715.94,10715.94,0],["2021-01-28",10715.94,10715.94,10715.94,10715.94,0],["2021-01-29",10715.94,10715.94,10715.94,10715.94,0],["2021-02-01",10715.94,10715.94,10715.94,10715.94,0],["2021-02-02",10715.94,10715.94,10715.94,10715.94,0],["2021-02-03",10715.94,10715.94,10715.94,10715.94,0],["2021-02-04",10715.94,10715.94,10715.94,10715.94,0],["2021-02-05",10715.94,10715.94,10715.94,10715.94,0],["2021-02-08",10400.76,10400.76,10400.76,10400.76,15900],["2021-02-09",10400.76,10400.76,10400.76,10400.76,0],["2021-02-17",10400.76,10400.76,10400.76,10400.76,0],["2021-02-18",11377.8,11377.8,11377.8,11377.8,100],["2021-02-19",12449.4,12449.4,12449.4,12449.4,100],["2021-02-22",12449.4,12449.4,12449.4,12449.4,0],["2021-02-23",13300.37,13300.37,13300.37,13300.37,100],["2021-02-24",13300.37,13300.37,13300.37,13300.37,0],["2021-02-25",13300.37,13300.37,13300.37,13300.37,0],["2021-02-26",13300.37,13300.37,13300.37,13300.37,0],["2021-03-01",13300.37,13300.37,13300.37,13300.37,0],["2021-03-02",13300.37,13300.37,13300.37,13300.37,0],["2021-03-03",13300.37,13300.37,13300.37,13300.37,0],["2021-03-04",13300.37,13300.37,13300.37,13300.37,0],["2021-03-05",13300.37,13300.37,13300.37,13300.37,293000],["2021-03-08",13300.37,13300.37,13300.37,13300.37,0],["2021-03-09",13300.37,13300.37,13300.37,13300.37,0],["2021-03-10",13300.37,13300.37,13300.37,13300.37,0],["2021-03-11",13300.37,13300.37,13300.37,13300.37,0],["2021-03-12",11976.63,11976.63,11976.63,11976.63,500],["2021-03-15",10778.97,10778.97,10778.97,10778.97,269300],["2021-03-16",9707.38,9707.38,9707.38,9707.38,2900],["2021-03-17",8761.85,10243.17,8761.85,8982.48,35200],["2021-03-18",9013.99,9297.65,9013.99,9297.65,8100],["2021-03-19",9455.24,10180.14,9297.65,10180.14,7100],["2021-03-22",10180.14,10180.14,10180.14,10180.14,187000],["2021-03-23",9165.4,9165.4,9165.4,9165.4,2100],["2021-03-24",9099.93,9099.93,8510.73,8510.73,1300],["2021-03-25",8510.73,9099.93,8510.73,9099.93,4200],["2021-03-26",9099.93,9099.93,9099.93,9099.93,200],["2021-03-29",9067.2,9067.2,8281.59,8281.59,2100],["2021-03-30",8445.26,8510.73,8445.26,8445.26,1000],["2021-03-31",8379.79,8379.79,8347.06,8347.06,1900],["2021-04-01",8347.06,8347.06,8347.06,8347.06,0],["2021-04-02",8216.12,8216.12,7528.72,7594.19,1400],["2021-04-05",7626.92,7626.92,6939.52,6939.52,3200],["2021-04-06",7528.72,7528.72,6972.25,6972.25,1600],["2021-04-07",7659.65,7659.65,7626.92,7626.92,600],["2021-04-08",7626.92,7626.92,7626.92,7626.92,0],["2021-04-09",7888.79,7888.79,7823.32,7823.32,300],["2021-04-12",7725.12,8445.26,7725.12,8445.26,4300],["2021-04-13",7856.06,9263.6,7856.06,9263.6,2900],["2021-04-14",9230.87,9230.87,9230.87,9230.87,9600],["2021-04-15",9230.87,9230.87,9230.87,9230.87,100],["2021-04-16",9230.87,9230.87,9230.87,9230.87,0],["2021-04-19",8379.79,8510.73,8379.79,8510.73,2000],["2021-04-20",8510.73,8510.73,8510.73,8510.73,0],["2021-04-22",8510.73,8510.73,8510.73,8510.73,0],["2021-04-23",7921.52,7921.52,7921.52,7921.52,53900],["2021-04-26",7921.52,7921.52,7921.52,7921.52,0],["2021-04-27",7921.52,7921.52,7921.52,7921.52,0],["2021-04-28",8608.93,8608.93,8608.93,8608.93,100],["2021-04-29",8608.93,8608.93,8608.93,8608.93,0],["2021-05-04",8608.93,8608.93,8608.93,8608.93,0],["2021-05-05",8608.93,8608.93,8608.93,8608.93,0],["2021-05-06",8608.93,8608.93,8608.93,8608.93,53000],["2021-05-07",8608.93,8608.93,8608.93,8608.93,0],["2021-05-10",8608.93,8608.93,8608.93,8608.93,0],["2021-05-11",8608.93,8608.93,8608.93,8608.93,0],["2021-05-12",7856.06,7856.06,7856.06,7856.06,6300],["2021-05-13",7103.18,7103.18,7070.45,7070.45,2800],["2021-05-14",7070.45,7070.45,7070.45,7070.45,300],["2021-05-17",7168.65,7495.99,6383.04,7495.99,6400],["2021-05-18",7103.18,7103.18,7103.18,7103.18,2700],["2021-05-19",7004.98,7037.72,7004.98,7037.72,22000],["2021-05-20",7004.98,7004.98,7004.98,7004.98,100],["2021-05-21",7004.98,7004.98,7004.98,7004.98,0],["2021-05-24",6874.05,7692.39,6874.05,7692.39,600],["2021-05-25",7692.39,7692.39,7692.39,7692.39,0],["2021-05-26",8183.39,8183.39,8183.39,8183.39,100],["2021-05-27",8510.73,8510.73,8510.73,8510.73,100],["2021-05-28",8510.73,8510.73,8510.73,8510.73,0],["2021-05-31",7659.65,7659.65,7659.65,7659.65,1800],["2021-06-01",7659.65,7659.65,7659.65,7659.65,0],["2021-06-02",7659.65,7659.65,7659.65,7659.65,0],["2021-06-03",7659.65,7659.65,7659.65,7659.65,0],["2021-06-04",6906.78,7201.38,6906.78,6906.78,500],["2021-06-07",6906.78,6906.78,6906.78,6906.78,0],["2021-06-08",6906.78,6906.78,6906.78,6906.78,0],["2021-06-09",6906.78,6906.78,6906.78,6906.78,0],["2021-06-10",7528.72,7594.19,7528.72,7594.19,200],["2021-06-11",7594.19,7594.19,7594.19,7594.19,0],["2021-06-14",7594.19,7594.19,7594.19,7594.19,0],["2021-06-15",7594.19,7594.19,7594.19,7594.19,0],["2021-06-16",7594.19,7594.19,7594.19,7594.19,0],["2021-06-17",6874.05,6874.05,6841.31,6841.31,400],["2021-06-18",6284.84,7463.25,6252.11,7463.25,1600],["2021-06-21",7463.25,7463.25,7463.25,7463.25,0],["2021-06-22",7463.25,7463.25,7463.25,7463.25,0],["2021-06-23",7463.25,7463.25,7463.25,7463.25,0],["2021-06-24",7430.52,7430.52,7430.52,7430.52,700],["2021-06-25",7430.52,7430.52,7430.52,7430.52,0],["2021-06-28",7430.52,7430.52,7430.52,7430.52,0],["2021-06-29",7397.79,8052.46,7397.79,8052.46,1300],["2021-06-30",8019.72,8052.46,8019.72,8052.46,200],["2021-07-01",8052.46,8052.46,8052.46,8052.46,0],["2021-07-02",8052.46,8052.46,8052.46,8052.46,0],["2021-07-05",8052.46,8052.46,8052.46,8052.46,0],["2021-07-06",8052.46,8052.46,8052.46,8052.46,0],["2021-07-07",8052.46,8052.46,8052.46,8052.46,0],["2021-07-08",8052.46,8052.46,8052.46,8052.46,0],["2021-07-09",8052.46,8052.46,8052.46,8052.46,0],["2021-07-12",8052.46,8052.46,8052.46,8052.46,0],["2021-07-13",8052.46,8052.46,8052.46,8052.46,0],["2021-07-14",8052.46,8052.46,8052.46,8052.46,0],["2021-07-15",8052.46,8052.46,8052.46,8052.46,0],["2021-07-16",8052.46,8052.46,8052.46,8052.46,0],["2021-07-19",8052.46,8052.46,8052.46,8052.46,0],["2021-07-20",8052.46,8052.46,8052.46,8052.46,0],["2021-07-21",8052.46,8052.46,8052.46,8052.46,0],["2021-07-22",8052.46,8052.46,8052.46,8052.46,0],["2021-07-23",8052.46,8052.46,8052.46,8052.46,0],["2021-07-26",8052.46,8052.46,8052.46,8052.46,0],["2021-07-27",7266.85,7266.85,7266.85,7266.85,500],["2021-07-28",6579.45,7594.19,6579.45,7594.19,300],["2021-07-29",7594.19,7594.19,7594.19,7594.19,0],["2021-07-30",7594.19,7594.19,7594.19,7594.19,0],["2021-08-02",7594.19,7594.19,7594.19,7594.19,0],["2021-08-03",7594.19,7594.19,7594.19,7594.19,0],["2021-08-04",7594.19,7594.19,7594.19,7594.19,0],["2021-08-05",7594.19,7594.19,7594.19,7594.19,0],["2021-08-06",7594.19,7594.19,7594.19,7594.19,0],["2021-08-09",7594.19,7594.19,7594.19,7594.19,0],["2021-08-10",7528.72,7823.32,7528.72,7823.32,3000],["2021-08-11",7823.32,7823.32,7823.32,7823.32,0],["2021-08-12",7823.32,7823.32,7823.32,7823.32,0],["2021-08-13",7823.32,7823.32,7823.32,7823.32,0],["2021-08-16",7823.32,7823.32,7823.32,7823.32,0],["2021-08-17",7823.32,7823.32,7823.32,7823.32,25000],["2021-08-18",7823.32,7823.32,7823.32,7823.32,0],["2021-08-19",7823.32,7823.32,7823.32,7823.32,0],["2021-08-20",7823.32,7823.32,7823.32,7823.32,25000],["2021-08-23",7823.32,7823.32,7823.32,7823.32,0],["2021-08-24",7823.32,7823.32,7823.32,7823.32,0],["2021-08-25",7823.32,7823.32,7823.32,7823.32,0],["2021-08-26",7823.32,7823.32,7823.32,7823.32,0],["2021-08-27",7823.32,7823.32,7823.32,7823.32,0],["2021-08-30",7823.32,7823.32,7823.32,7823.32,0],["2021-08-31",7823.32,7823.32,7823.32,7823.32,0],["2021-09-01",7823.32,7823.32,7823.32,7823.32,0],["2021-09-06",7823.32,7823.32,7823.32,7823.32,0],["2021-09-07",7823.32,7823.32,7823.32,7823.32,0],["2021-09-08",7823.32,7823.32,7823.32,7823.32,0],["2021-09-09",7823.32,7823.32,7823.32,7823.32,0],["2021-09-10",7823.32,7823.32,7823.32,7823.32,0],["2021-09-13",7823.32,7823.32,7823.32,7823.32,0],["2021-09-14",7823.32,7823.32,7823.32,7823.32,0],["2021-09-15",7823.32,7823.32,7823.32,7823.32,0],["2021-09-16",7823.32,7823.32,7823.32,7823.32,0],["2021-09-17",7201.38,7201.38,7201.38,7201.38,14800],["2021-09-20",7201.38,7201.38,7201.38,7201.38,0],["2021-09-21",7201.38,7201.38,7201.38,7201.38,0],["2021-09-22",7201.38,7201.38,7201.38,7201.38,0],["2021-09-23",7201.38,7201.38,7201.38,7201.38,0],["2021-09-24",7659.65,7659.65,7659.65,7659.65,900],["2021-09-27",7659.65,8183.39,7659.65,8183.39,2200],["2021-09-28",8183.39,8183.39,8183.39,8183.39,0],["2021-09-29",8183.39,8183.39,8183.39,8183.39,0],["2021-09-30",9001.73,9001.73,9001.73,9001.73,100],["2021-10-01",9754.6,9754.6,9754.6,9754.6,100],["2021-10-04",9787.34,9787.34,9787.34,9787.34,100],["2021-10-05",9787.34,9787.34,9787.34,9787.34,0],["2021-10-06",9787.34,9787.34,9787.34,9787.34,0],["2021-10-07",9787.34,9787.34,9787.34,9787.34,0],["2021-10-08",9787.34,9787.34,9787.34,9787.34,0],["2021-10-11",9787.34,9787.34,9787.34,9787.34,0],["2021-10-12",9787.34,9787.34,9787.34,9787.34,0],["2021-10-13",9787.34,9787.34,9787.34,9787.34,0],["2021-10-14",9787.34,9787.34,9787.34,9787.34,0],["2021-10-15",9787.34,9787.34,9787.34,9787.34,0],["2021-10-18",9787.34,9787.34,9787.34,9787.34,0],["2021-10-19",9787.34,9787.34,9787.34,9787.34,28000],["2021-10-20",9787.34,9787.34,9787.34,9787.34,0],["2021-10-21",9787.34,9787.34,9787.34,9787.34,0],["2021-10-22",9787.34,9787.34,9787.34,9787.34,28000],["2021-10-25",9787.34,9787.34,9787.34,9787.34,0],["2021-10-26",10736.61,10736.61,9492.73,9492.73,200],["2021-10-27",9492.73,9492.73,9492.73,9492.73,0],["2021-10-28",9492.73,9492.73,9492.73,9492.73,0],["2021-10-29",9492.73,9492.73,9492.73,9492.73,0],["2021-11-01",9492.73,9492.73,9492.73,9492.73,0],["2021-11-02",9492.73,9492.73,9492.73,9492.73,28000],["2021-11-03",9492.73,9492.73,9492.73,9492.73,0],["2021-11-04",9492.73,9492.73,9492.73,9492.73,0],["2021-11-05",8543.46,8576.19,8543.46,8576.19,28500],["2021-11-08",8576.19,8576.19,8576.19,8576.19,0],["2021-11-09",8838.06,8838.06,8838.06,8838.06,900],["2021-11-10",8838.06,9492.73,8838.06,9492.73,1500],["2021-11-11",8543.46,8543.46,8543.46,8543.46,100],["2021-11-12",8543.46,8543.46,8543.46,8543.46,0],["2021-11-15",9394.53,9394.53,9394.53,9394.53,1700],["2021-11-16",9492.73,9492.73,9460.0,9492.73,112000],["2021-11-17",9492.73,9492.73,9492.73,9492.73,0],["2021-11-18",9492.73,9492.73,9460.0,9492.73,75700],["2021-11-19",9492.73,9492.73,9492.73,9492.73,64800],["2021-11-22",9492.73,9492.73,9492.73,9492.73,0],["2021-11-23",9492.73,9492.73,9492.73,9492.73,0],["2021-11-24",9492.73,9492.73,9492.73,9492.73,0],["2021-11-25",9492.73,9492.73,9492.73,9492.73,0],["2021-11-26",9492.73,9492.73,9492.73,9492.73,0],["2021-11-29",9492.73,9492.73,9492.73,9492.73,0],["2021-11-30",8543.46,8543.46,8543.46,8543.46,100],["2021-12-01",8543.46,8543.46,8543.46,8543.46,0],["2021-12-02",8543.46,8543.46,8543.46,8543.46,0],["2021-12-03",7692.39,7692.39,7692.39,7692.39,500],["2021-12-06",7692.39,7692.39,7692.39,7692.39,0],["2021-12-07",7692.39,7692.39,7692.39,7692.39,0],["2021-12-08",7692.39,7692.39,7692.39,7692.39,0],["2021-12-09",7692.39,7692.39,7692.39,7692.39,0],["2021-12-10",7692.39,7692.39,7692.39,7692.39,0],["2021-12-13",7692.39,7692.39,7692.39,7692.39,0],["2021-12-14",7692.39,7692.39,7692.39,7692.39,0],["2021-12-15",7692.39,7692.39,7692.39,7692.39,0],["2021-12-16",7692.39,7692.39,7692.39,7692.39,0],["2021-12-17",7692.39,7692.39,7692.39,7692.39,0],["2021-12-20",8445.26,8445.26,8445.26,8445.26,100],["2021-12-21",8445.26,8445.26,8445.26,8445.26,0],["2021-12-22",8445.26,8445.26,8445.26,8445.26,0],["2021-12-23",8445.26,8445.26,8445.26,8445.26,0],["2021-12-24",7626.92,8281.59,7626.92,8281.59,3000],["2021-12-27",8281.59,8281.59,8281.59,8281.59,0],["2021-12-28",7856.06,7856.06,7856.06,7856.06,36800],["2021-12-29",7856.06,7856.06,7856.06,7856.06,0],["2021-12-30",7856.06,7856.06,7856.06,7856.06,41000],["2021-12-31",7856.06,7856.06,7856.06,7856.06,9900],["2022-01-04",7856.06,7856.06,7856.06,7856.06,100],["2022-01-05",7856.06,7856.06,7856.06,7856.06,0],["2022-01-06",7856.06,7856.06,7856.06,7856.06,0],["2022-01-07",7856.06,7856.06,7856.06,7856.06,0],["2022-01-10",7692.39,7692.39,7692.39,7692.39,200],["2022-01-11",7692.39,7692.39,7692.39,7692.39,0],["2022-01-12",6939.52,8183.39,6939.52,8183.39,200],["2022-01-13",8183.39,8183.39,8183.39,8183.39,100],["2022-01-14",8150.66,8248.86,8150.66,8248.86,6000],["2022-01-17",8674.39,9067.2,8674.39,9067.2,31100],["2022-01-18",9067.2,9951.0,9067.2,9951.0,3800],["2022-01-19",9951.0,9951.0,9951.0,9951.0,0],["2022-01-20",9951.0,9951.0,9951.0,9951.0,0],["2022-01-21",9951.0,9951.0,9951.0,9951.0,0],["2022-01-24",9951.0,9951.0,9951.0,9951.0,0],["2022-01-25",9951.0,9951.0,9951.0,9951.0,0],["2022-01-26",9951.0,9951.0,9951.0,9951.0,0],["2022-01-27",9951.0,9951.0,9951.0,9951.0,0],["2022-01-28",9951.0,9951.0,9951.0,9951.0,0],["2022-02-07",9951.0,9951.0,9951.0,9951.0,0],["2022-02-08",9951.0,9951.0,9951.0,9951.0,0],["2022-02-09",9951.0,9951.0,9951.0,9951.0,0],["2022-02-10",9951.0,9951.0,9951.0,9951.0,0],["2022-02-11",9951.0,9951.0,9951.0,9951.0,0],["2022-02-14",9951.0,9951.0,9951.0,9951.0,300],["2022-02-15",9951.0,10933.01,9951.0,10933.01,600],["2022-02-16",10933.01,10933.01,10933.01,10933.01,0],["2022-02-17",10933.01,10933.01,10933.01,10933.01,0],["2022-02-18",10933.01,10933.01,10933.01,10933.01,0],["2022-02-21",10933.01,10933.01,10933.01,10933.01,0],["2022-02-22",10933.01,10933.01,10933.01,10933.01,0],["2022-02-23",10933.01,10933.01,10933.01,10933.01,0],["2022-02-24",10933.01,10933.01,10933.01,10933.01,0],["2022-02-25",10933.01,10933.01,10933.01,10933.01,0],["2022-02-28",10933.01,10933.01,10933.01,10933.01,0],["2022-03-01",10933.01,10933.01,10933.01,10933.01,0],["2022-03-02",10933.01,10933.01,10933.01,10933.01,0],["2022-03-03",10933.01,10933.01,10933.01,10933.01,0],["2022-03-04",10933.01,10933.01,10933.01,10933.01,0],["2022-03-07",10933.01,10933.01,10933.01,10933.01,0],["2022-03-08",10933.01,10933.01,10933.01,10933.01,0],["2022-03-09",10933.01,10933.01,10933.01,10933.01,0],["2022-03-10",10933.01,10933.01,10933.01,10933.01,0],["2022-03-11",9852.8,10933.01,9852.8,10802.08,5800],["2022-03-14",10933.01,10933.01,10933.01,10933.01,400],["2022-03-15",10933.01,10933.01,10933.01,10933.01,0],["2022-03-16",10802.08,10802.08,10802.08,10802.08,100],["2022-03-17",10474.74,10474.74,10474.74,10474.74,1000],["2022-03-18",10474.74,10474.74,10474.74,10474.74,0],["2022-03-21",10474.74,10507.47,10474.74,10507.47,2400],["2022-03-22",9460.0,9460.0,9460.0,9460.0,7000],["2022-03-23",9460.0,9460.0,9460.0,9460.0,0],["2022-03-24",8543.46,8543.46,8543.46,8543.46,2400],["2022-03-25",8543.46,8543.46,8543.46,8543.46,0],["2022-03-28",8543.46,8543.46,8543.46,8543.46,0],["2022-03-29",8543.46,8543.46,8543.46,8543.46,0],["2022-03-30",8543.46,8543.46,8543.46,8543.46,0],["2022-03-31",8543.46,8543.46,8543.46,8543.46,0],["2022-04-01",8543.46,8543.46,8543.46,8543.46,0],["2022-04-04",8543.46,8543.46,8543.46,8543.46,0],["2022-04-05",8543.46,8543.46,8543.46,8543.46,0],["2022-04-06",8543.46,8543.46,8543.46,8543.46,0],["2022-04-07",8543.46,8543.46,8543.46,8543.46,0],["2022-04-08",8543.46,8543.46,8543.46,8543.46,400],["2022-04-12",8543.46,8543.46,8543.46,8543.46,1000],["2022-04-13",8543.46,8543.46,8543.46,8543.46,1000],["2022-04-14",8543.46,8543.46,8543.46,8543.46,900],["2022-04-15",8543.46,8543.46,8543.46,8543.46,4000],["2022-04-18",8510.73,8543.46,8510.73,8543.46,2800],["2022-04-19",8510.73,8543.46,8510.73,8543.46,4000],["2022-04-20",8543.46,8543.46,8543.46,8543.46,400],["2022-04-21",8543.46,8543.46,8510.73,8543.46,2000],["2022-04-22",8510.73,8543.46,8510.73,8543.46,4000],["2022-04-25",8543.46,8543.46,8543.46,8543.46,0],["2022-04-26",8543.46,8543.46,8543.46,8543.46,0],["2022-04-27",8543.46,8543.46,8543.46,8543.46,0],["2022-04-28",8543.46,8543.46,8543.46,8543.46,0],["2022-04-29",8543.46,8543.46,8543.46,8543.46,0],["2022-05-04",8543.46,8543.46,8543.46,8543.46,0],["2022-05-05",8543.46,8543.46,8543.46,8543.46,0],["2022-05-06",8543.46,8543.46,8543.46,8543.46,0],["2022-05-09",8543.46,8543.46,8543.46,8543.46,0],["2022-05-10",8543.46,8543.46,8543.46,8543.46,0],["2022-05-11",8543.46,8543.46,8543.46,8543.46,0],["2022-05-12",8543.46,8543.46,8543.46,8543.46,0],["2022-05-13",8543.46,8543.46,8543.46,8543.46,0],["2022-05-16",8543.46,8543.46,8543.46,8543.46,0],["2022-05-17",8543.46,8543.46,8543.46,8543.46,0],["2022-05-18",8543.46,8543.46,8543.46,8543.46,0],["2022-05-19",8543.46,8543.46,8543.46,8543.46,0],["2022-05-20",8543.46,8543.46,8543.46,8543.46,0],["2022-05-23",8543.46,8543.46,8543.46,8543.46,0],["2022-05-24",8543.46,8543.46,8543.46,8543.46,0],["2022-05-25",8543.46,8543.46,8543.46,8543.46,0],["2022-05-26",8543.46,8543.46,8543.46,8543.46,0],["2022-05-27",8543.46,8543.46,8543.46,8543.46,0],["2022-05-30",8543.46,8543.46,8543.46,8543.46,0],["2022-05-31",8543.46,8543.46,8543.46,8543.46,0],["2022-06-01",8543.46,8543.46,8543.46,8543.46,0],["2022-06-02",8543.46,8543.46,8543.46,8543.46,0],["2022-06-03",8543.46,8543.46,8543.46,8543.46,0],["2022-06-06",8543.46,8543.46,8543.46,8543.46,0],["2022-06-07",8183.39,9394.53,8019.72,9394.53,38600],["2022-06-08",9394.53,9394.53,9394.53,9394.53,0],["2022-06-09",9394.53,9394.53,9394.53,9394.53,0],["2022-06-10",9394.53,9394.53,9394.53,9394.53,0],["2022-06-13",9394.53,9394.53,9394.53,9394.53,0],["2022-06-14",9394.53,9394.53,9394.53,9394.53,0],["2022-06-15",9394.53,9394.53,9394.53,9394.53,6200],["2022-06-16",9394.53,9427.27,9394.53,9427.27,9700],["2022-06-17",9427.27,9427.27,9427.27,9427.27,7300],["2022-06-20",9427.27,9427.27,9427.27,9427.27,8700],["2022-06-21",9427.27,9427.27,9427.27,9427.27,8600],["2022-06-22",9427.27,9427.27,9427.27,9427.27,0],["2022-06-23",9427.27,9427.27,9427.27,9427.27,0],["2022-06-24",9427.27,9427.27,9427.27,9427.27,0],["2022-06-27",9427.27,9427.27,9427.27,9427.27,0],["2022-06-28",9427.27,9427.27,9427.27,9427.27,0],["2022-06-29",9427.27,9427.27,9427.27,9427.27,0],["2022-06-30",9427.27,9427.27,9427.27,9427.27,0],["2022-07-01",10343.81,10343.81,10343.81,10343.81,300],["2022-07-04",10343.81,10343.81,10343.81,10343.81,0],["2022-07-05",10343.81,10343.81,10343.81,10343.81,0],["2022-07-06",10343.81,10343.81,10343.81,10343.81,0],["2022-07-07",10343.81,10343.81,10343.81,10343.81,0],["2022-07-08",10343.81,10343.81,10343.81,10343.81,0],["2022-07-11",10343.81,10343.81,10343.81,10343.81,0],["2022-07-12",10343.81,10343.81,10343.81,10343.81,0],["2022-07-13",10343.81,10343.81,10343.81,10343.81,0],["2022-07-14",11358.55,11358.55,9329.07,11358.55,3200],["2022-07-15",11358.55,12471.49,11358.55,12471.49,800],["2022-07-18",12471.49,12471.49,12471.49,12471.49,0],["2022-07-19",12471.49,12471.49,12471.49,12471.49,0],["2022-07-20",12471.49,12471.49,12471.49,12471.49,0],["2022-07-21",12471.49,12471.49,12471.49,12471.49,0],["2022-07-22",12471.49,12471.49,12471.49,12471.49,0],["2022-07-25",12471.49,12471.49,12471.49,12471.49,0],["2022-07-26",12471.49,12471.49,12471.49,12471.49,0],["2022-07-27",12471.49,12471.49,12471.49,12471.49,0],["2022-07-28",12471.49,12471.49,12471.49,12471.49,0],["2022-07-29",12471.49,12471.49,12471.49,12471.49,0],["2022-08-01",12471.49,12471.49,12471.49,12471.49,0],["2022-08-02",13257.09,13257.09,13257.09,13257.09,40000],["2022-08-03",13257.09,13257.09,13257.09,13257.09,0],["2022-08-04",13715.36,13715.36,13715.36,13715.36,600],["2022-08-05",13715.36,13715.36,13715.36,13715.36,0],["2022-08-08",13715.36,13715.36,13715.36,13715.36,0],["2022-08-09",13715.36,13715.36,13715.36,13715.36,0],["2022-08-10",13715.36,13715.36,13715.36,13715.36,0],["2022-08-11",13715.36,13715.36,13715.36,13715.36,0],["2022-08-12",13715.36,13715.36,13715.36,13715.36,0],["2022-08-15",13715.36,13715.36,13715.36,13715.36,0],["2022-08-16",13715.36,13715.36,13715.36,13715.36,0],["2022-08-17",13715.36,13715.36,13715.36,13715.36,0],["2022-08-18",13715.36,13715.36,13715.36,13715.36,0],["2022-08-19",13715.36,13715.36,13715.36,13715.36,0],["2022-08-22",13715.36,13715.36,13715.36,13715.36,0],["2022-08-23",13715.36,13715.36,13715.36,13715.36,0],["2022-08-24",13715.36,13715.36,13715.36,13715.36,0],["2022-08-25",13715.36,13715.36,13715.36,13715.36,0],["2022-08-26",13715.36,13715.36,13715.36,13715.36,0],["2022-08-29",13715.36,13715.36,13715.36,13715.36,0],["2022-08-30",13715.36,13715.36,13715.36,13715.36,0],["2022-08-31",13715.36,13715.36,13715.36,13715.36,0],["2022-09-05",13715.36,13715.36,13715.36,13715.36,0],["2022-09-06",13715.36,13715.36,13715.36,13715.36,0],["2022-09-07",13715.36,13715.36,13715.36,13715.36,0],["2022-09-08",13715.36,13715.36,13715.36,13715.36,0],["2022-09-09",13715.36,13715.36,13715.36,13715.36,0],["2022-09-12",13715.36,13715.36,13715.36,13715.36,0],["2022-09-13",13715.36,13715.36,13715.36,13715.36,0],["2022-09-14",13715.36,13715.36,13715.36,13715.36,0],["2022-09-15",13715.36,13715.36,13715.36,13715.36,0],["2022-09-16",13715.36,13715.36,13715.36,13715.36,0],["2022-09-19",13715.36,13715.36,13715.36,13715.36,0],["2022-09-20",13715.36,13715.36,13715.36,13715.36,0],["2022-09-21",13715.36,13715.36,13715.36,13715.36,0],["2022-09-22",13715.36,13715.36,13715.36,13715.36,0],["2022-09-23",13715.36,13715.36,13715.36,13715.36,0],["2022-09-26",13715.36,13715.36,13715.36,13715.36,0],["2022-09-27",13715.36,13715.36,13715.36,13715.36,0],["2022-09-28",13715.36,13715.36,13715.36,13715.36,0],["2022-09-29",13715.36,13715.36,13715.36,13715.36,0],["2022-09-30",13715.36,13715.36,13715.36,13715.36,0],["2022-10-03",13715.36,13715.36,13715.36,13715.36,0],["2022-10-04",13715.36,13715.36,13715.36,13715.36,0],["2022-10-05",13715.36,13715.36,13715.36,13715.36,0],["2022-10-06",13715.36,13715.36,13715.36,13715.36,0],["2022-10-07",13715.36,13715.36,13715.36,13715.36,0],["2022-10-10",13715.36,13715.36,13715.36,13715.36,0],["2022-10-11",13715.36,13715.36,13715.36,13715.36,0],["2022-10-12",13715.36,13715.36,13715.36,13715.36,0],["2022-10-13",13715.36,13715.36,13715.36,13715.36,0],["2022-10-14",13420.76,13420.76,13420.76,13420.76,25000],["2022-10-17",13420.76,13420.76,13420.76,13420.76,0],["2022-10-18",13420.76,13420.76,13420.76,13420.76,0],["2022-10-19",13420.76,13420.76,13420.76,13420.76,0],["2022-10-20",13420.76,13420.76,13420.76,13420.76,0],["2022-10-21",13748.1,13748.1,13748.1,13748.1,1800],["2022-10-24",13093.43,13420.76,13093.43,13420.76,10700],["2022-10-25",13093.43,13093.43,12438.75,12438.75,9800],["2022-10-26",12275.09,12275.09,12111.42,12111.42,23000],["2022-10-27",12111.42,12111.42,12111.42,12111.42,0],["2022-10-28",12111.42,12111.42,12111.42,12111.42,0],["2022-10-31",12438.75,12438.75,12438.75,12438.75,2500],["2022-11-01",12438.75,12438.75,12438.75,12438.75,0],["2022-11-02",12373.29,12373.29,12373.29,12373.29,5700],["2022-11-03",12373.29,12373.29,12373.29,12373.29,0],["2022-11-04",12111.42,12111.42,12045.95,12045.95,2200],["2022-11-07",12045.95,12045.95,12045.95,12045.95,0],["2022-11-08",12045.95,12045.95,12045.95,12045.95,0],["2022-11-09",12045.95,12045.95,12045.95,12045.95,0],["2022-11-10",12045.95,12045.95,12045.95,12045.95,0],["2022-11-11",12045.95,12045.95,12045.95,12045.95,0],["2022-11-14",12045.95,12045.95,12045.95,12045.95,0],["2022-11-15",12045.95,12045.95,12045.95,12045.95,0],["2022-11-16",12045.95,12045.95,12045.95,12045.95,0],["2022-11-17",12045.95,12045.95,12045.95,12045.95,0],["2022-11-18",12045.95,12045.95,12045.95,12045.95,0],["2022-11-21",12045.95,12045.95,12045.95,12045.95,0],["2022-11-22",12045.95,12045.95,12045.95,12045.95,0],["2022-11-23",12045.95,12045.95,12045.95,12045.95,0],["2022-11-24",12045.95,12045.95,12045.95,12045.95,0],["2022-11-25",12045.95,12045.95,12045.95,12045.95,0],["2022-11-28",12045.95,12045.95,12045.95,12045.95,0],["2022-11-29",12045.95,12045.95,12045.95,12045.95,0],["2022-11-30",12045.95,12045.95,12045.95,12045.95,0],["2022-12-01",12045.95,12045.95,12045.95,12045.95,0],["2022-12-02",12340.55,13060.69,12340.55,13060.69,6000],["2022-12-05",13060.69,13060.69,13060.69,13060.69,0],["2022-12-06",13060.69,13060.69,13060.69,13060.69,0],["2022-12-07",13060.69,13060.69,13060.69,13060.69,0],["2022-12-08",13060.69,13060.69,13060.69,13060.69,0],["2022-12-09",13060.69,13060.69,13060.69,13060.69,0],["2022-12-12",13060.69,13060.69,13060.69,13060.69,0],["2022-12-13",13060.69,13060.69,13060.69,13060.69,0],["2022-12-14",13060.69,13060.69,13060.69,13060.69,0],["2022-12-15",13060.69,13060.69,13060.69,13060.69,0],["2022-12-16",13060.69,13060.69,13060.69,13060.69,0],["2022-12-19",13060.69,13060.69,13060.69,13060.69,0],["2022-12-20",13060.69,13060.69,13060.69,13060.69,0],["2022-12-21",13060.69,13060.69,13060.69,13060.69,0],["2022-12-22",13060.69,13060.69,13060.69,13060.69,0],["2022-12-23",13060.69,13060.69,13060.69,13060.69,0],["2022-12-26",13060.69,13060.69,13060.69,13060.69,0],["2022-12-27",13060.69,13060.69,13060.69,13060.69,0],["2022-12-28",13060.69,13060.69,13060.69,13060.69,0],["2022-12-29",13060.69,13060.69,13060.69,13060.69,0],["2022-12-30",13060.69,13060.69,13060.69,13060.69,0],["2023-01-03",11784.08,11784.08,11784.08,11784.08,400],["2023-01-04",10736.61,10736.61,10736.61,10736.61,100],["2023-01-05",10736.61,10736.61,10736.61,10736.61,0],["2023-01-06",10736.61,10736.61,10736.61,10736.61,0],["2023-01-09",10736.61,10736.61,10736.61,10736.61,0],["2023-01-10",10736.61,10736.61,10736.61,10736.61,0],["2023-01-11",10736.61,10736.61,10736.61,10736.61,0],["2023-01-12",10736.61,10736.61,10736.61,10736.61,0],["2023-01-13",9820.07,9820.07,9820.07,9820.07,1000],["2023-01-16",9820.07,9820.07,9820.07,9820.07,0],["2023-01-17",9820.07,9820.07,9820.07,9820.07,0],["2023-01-18",10802.08,10802.08,10802.08,10802.08,600],["2023-01-19",11129.41,11129.41,11129.41,11129.41,1000],["2023-01-27",11129.41,11194.88,11129.41,11129.41,5300],["2023-01-30",10058.13,11903.11,10058.13,11903.11,1200],["2023-01-31",11903.11,11903.11,11903.11,11903.11,0],["2023-02-01",11903.11,11903.11,11903.11,11903.11,0],["2023-02-02",11903.11,11903.11,11903.11,11903.11,0],["2023-02-03",13033.91,13033.91,13033.91,13033.91,100],["2023-02-06",13033.91,13033.91,13033.91,13033.91,0],["2023-02-07",13033.91,13033.91,13033.91,13033.91,0],["2023-02-08",13033.91,13033.91,13033.91,13033.91,0],["2023-02-09",13033.91,13033.91,13033.91,13033.91,0],["2023-02-10",13033.91,13033.91,13033.91,13033.91,0],["2023-02-13",13033.91,13033.91,13033.91,13033.91,0],["2023-02-14",13033.91,13033.91,13033.91,13033.91,0],["2023-02-15",13033.91,13033.91,13033.91,13033.91,0],["2023-02-16",13033.91,13033.91,13033.91,13033.91,0],["2023-02-17",13033.91,13033.91,13033.91,13033.91,0],["2023-02-20",13033.91,13033.91,13033.91,13033.91,0],["2023-02-21",13033.91,13033.91,13033.91,13033.91,0],["2023-02-22",11903.11,11903.11,11903.11,11903.11,8100],["2023-02-23",11903.11,11903.11,11903.11,11903.11,0],["2023-02-24",11903.11,11903.11,11903.11,11903.11,0],["2023-02-27",11903.11,11903.11,11903.11,11903.11,0],["2023-02-28",11903.11,11903.11,11903.11,11903.11,0],["2023-03-01",10712.8,10712.8,10712.8,10712.8,1200],["2023-03-02",11605.54,11605.54,9641.52,9641.52,11300],["2023-03-03",8927.34,8986.85,8927.34,8927.34,41400],["2023-03-06",8927.34,8927.34,8927.34,8927.34,0],["2023-03-07",9820.07,9820.07,9820.07,9820.07,1100],["2023-03-08",9820.07,9820.07,9820.07,9820.07,0],["2023-03-09",9820.07,9820.07,9820.07,9820.07,0],["2023-03-10",9820.07,9820.07,9820.07,9820.07,0],["2023-03-13",10355.71,10355.71,10296.19,10355.71,1200],["2023-03-14",10355.71,10355.71,10355.71,10355.71,0],["2023-03-15",10355.71,10355.71,10355.71,10355.71,0],["2023-03-16",10355.71,10355.71,10355.71,10355.71,0],["2023-03-17",10355.71,10355.71,10355.71,10355.71,0],["2023-03-20",10355.71,10355.71,10355.71,10355.71,0],["2023-03-21",10355.71,10355.71,10355.71,10355.71,0],["2023-03-22",10355.71,10355.71,10355.71,10355.71,0],["2023-03-23",10355.71,10355.71,10355.71,10355.71,0],["2023-03-24",10355.71,10355.71,10355.71,10355.71,0],["2023-03-27",10355.71,10355.71,10355.71,10355.71,0],["2023-03-28",10355.71,10355.71,10355.71,10355.71,0],["2023-03-29",10355.71,10355.71,10355.71,10355.71,0],["2023-03-30",10296.19,10296.19,10296.19,10296.19,200],["2023-03-31",10117.65,10117.65,10117.65,10117.65,1800],["2023-04-03",10117.65,10117.65,10117.65,10117.65,0],["2023-04-04",10117.65,10117.65,10117.65,10117.65,0],["2023-04-05",9165.4,9165.4,9105.88,9105.88,3900],["2023-04-06",9105.88,9105.88,9105.88,9105.88,100],["2023-04-07",9105.88,9105.88,9105.88,9105.88,0],["2023-04-10",8391.7,8451.21,8391.7,8391.7,1400],["2023-04-11",8391.7,8391.7,8391.7,8391.7,0],["2023-04-12",8332.18,8927.34,8213.15,8927.34,3200],["2023-04-13",9582.01,9582.01,9582.01,9582.01,100],["2023-04-14",8927.34,9820.07,8927.34,9820.07,1800],["2023-04-17",9820.07,9820.07,9820.07,9820.07,0],["2023-04-18",9820.07,9820.07,9820.07,9820.07,0],["2023-04-19",9820.07,9820.07,9820.07,9820.07,0],["2023-04-20",9820.07,9820.07,9820.07,9820.07,0],["2023-04-21",9403.46,9522.49,9403.46,9522.49,2500],["2023-04-24",9522.49,9522.49,9522.49,9522.49,0],["2023-04-25",9522.49,10355.71,9522.49,10355.71,46000],["2023-04-26",10236.68,10236.68,10236.68,10236.68,1500],["2023-04-27",10177.16,10177.16,10177.16,10177.16,1100],["2023-04-28",10058.13,10058.13,10058.13,10058.13,1000],["2023-05-04",10058.13,10058.13,10058.13,10058.13,1200],["2023-05-05",10058.13,10058.13,10058.13,10058.13,0],["2023-05-08",10058.13,10058.13,10058.13,10058.13,0],["2023-05-09",10058.13,10058.13,10058.13,10058.13,0],["2023-05-10",10058.13,10058.13,10058.13,10058.13,0],["2023-05-11",10058.13,10058.13,10058.13,10058.13,0],["2023-05-12",10058.13,10058.13,10058.13,10058.13,0],["2023-05-15",9105.88,10058.13,9105.88,10058.13,2200],["2023-05-16",9998.62,9998.62,9403.46,9403.46,67100],["2023-05-17",9582.01,9582.01,9582.01,9582.01,1800],["2023-05-18",9582.01,9582.01,9582.01,9582.01,0],["2023-05-19",9522.49,9998.62,9522.49,9998.62,181200],["2023-05-22",9998.62,9998.62,9998.62,9998.62,0],["2023-05-23",9998.62,9998.62,9998.62,9998.62,0],["2023-05-24",9998.62,9998.62,9998.62,9998.62,0],["2023-05-25",9998.62,9998.62,9998.62,9998.62,0],["2023-05-26",9820.07,9820.07,9522.49,9820.07,31500],["2023-05-29",9522.49,9820.07,9522.49,9820.07,6000],["2023-05-30",9820.07,9820.07,9820.07,9820.07,0],["2023-05-31",9522.49,9820.07,9522.49,9820.07,3000],["2023-06-01",9522.49,9522.49,9522.49,9522.49,21300],["2023-06-02",9224.91,9343.94,8629.76,8629.76,43700],["2023-06-05",8629.76,8629.76,8629.76,8629.76,0],["2023-06-06",9105.88,9462.98,9105.88,9284.43,2300],["2023-06-07",9284.43,9284.43,9284.43,9284.43,0],["2023-06-08",10117.65,10117.65,9284.43,9284.43,1100],["2023-06-09",9224.91,9224.91,8927.34,8927.34,2800],["2023-06-12",9284.43,9284.43,8927.34,8927.34,2300],["2023-06-13",8927.34,8927.34,8927.34,8927.34,0],["2023-06-14",8927.34,8927.34,8927.34,8927.34,0],["2023-06-15",8927.34,8927.34,8927.34,8927.34,700],["2023-06-16",9165.4,9165.4,9165.4,9165.4,11900],["2023-06-19",9165.4,9165.4,9165.4,9165.4,0],["2023-06-20",8629.76,8629.76,8629.76,8629.76,2200],["2023-06-21",9462.98,9462.98,8927.34,8927.34,2000],["2023-06-22",8927.34,8927.34,8927.34,8927.34,0],["2023-06-23",8927.34,8927.34,8927.34,8927.34,0],["2023-06-26",8927.34,8927.34,8927.34,8927.34,100],["2023-06-27",8927.34,8927.34,8927.34,8927.34,0],["2023-06-28",8927.34,8927.34,8927.34,8927.34,2500],["2023-06-29",8927.34,8927.34,8927.34,8927.34,0],["2023-06-30",9224.91,9522.49,9224.91,9224.91,83600],["2023-07-03",9224.91,9224.91,9224.91,9224.91,0],["2023-07-04",9224.91,9224.91,9224.91,9224.91,13000],["2023-07-05",9224.91,9224.91,9224.91,9224.91,0],["2023-07-06",9224.91,9224.91,9224.91,9224.91,0],["2023-07-07",8689.27,10117.65,8391.7,10117.65,1700],["2023-07-10",10117.65,10117.65,10117.65,10117.65,0],["2023-07-11",10117.65,10117.65,10117.65,10117.65,0],["2023-07-12",9105.88,9105.88,9105.88,9105.88,400],["2023-07-13",9105.88,9105.88,9105.88,9105.88,100],["2023-07-14",8510.73,8510.73,8510.73,8510.73,1100],["2023-07-17",9165.4,9343.94,8748.79,8748.79,3500],["2023-07-18",9582.01,9582.01,9582.01,9582.01,3700],["2023-07-19",9224.91,10355.71,8808.3,8808.3,2600],["2023-07-20",9641.52,9641.52,8927.34,8927.34,6600],["2023-07-21",8927.34,8927.34,8927.34,8927.34,0],["2023-07-24",8927.34,8927.34,8927.34,8927.34,118700],["2023-07-25",8927.34,8927.34,8927.34,8927.34,0],["2023-07-26",8927.34,8927.34,8927.34,8927.34,0],["2023-07-27",8927.34,8927.34,8927.34,8927.34,400],["2023-07-28",8927.34,8927.34,8927.34,8927.34,0],["2023-07-31",8927.34,8927.34,8927.34,8927.34,0],["2023-08-01",8927.34,8927.34,8927.34,8927.34,0],["2023-08-02",8927.34,8927.34,8927.34,8927.34,0],["2023-08-03",8927.34,8927.34,8927.34,8927.34,0],["2023-08-04",8927.34,8927.34,8927.34,8927.34,0],["2023-08-07",8927.34,8927.34,8927.34,8927.34,0],["2023-08-08",8927.34,8927.34,8927.34,8927.34,0],["2023-08-09",8451.21,8451.21,8451.21,8451.21,200],["2023-08-10",8451.21,8451.21,8451.21,8451.21,0],["2023-08-11",8451.21,8451.21,8451.21,8451.21,0],["2023-08-14",8451.21,8451.21,8451.21,8451.21,0],["2023-08-15",9165.4,9284.43,9165.4,9284.43,10600],["2023-08-16",9284.43,9284.43,9284.43,9284.43,0],["2023-08-17",9284.43,9284.43,9284.43,9284.43,0],["2023-08-18",9284.43,9284.43,9284.43,9284.43,0],["2023-08-21",9284.43,9284.43,9284.43,9284.43,0],["2023-08-22",9284.43,9284.43,9284.43,9284.43,0],["2023-08-23",9284.43,9284.43,9284.43,9284.43,0],["2023-08-24",9284.43,9284.43,9284.43,9284.43,0],["2023-08-25",9284.43,9284.43,9284.43,9284.43,0],["2023-08-28",9284.43,9284.43,9284.43,9284.43,0],["2023-08-29",9284.43,9284.43,9284.43,9284.43,0],["2023-08-30",9284.43,9284.43,9284.43,9284.43,0],["2023-08-31",9284.43,9284.43,9284.43,9284.43,0],["2023-09-05",9284.43,9284.43,9284.43,9284.43,0],["2023-09-06",8510.73,8510.73,8510.73,8510.73,100],["2023-09-07",8510.73,8510.73,8510.73,8510.73,0],["2023-09-08",8510.73,8570.24,8510.73,8570.24,1000],["2023-09-11",8570.24,8570.24,8570.24,8570.24,0],["2023-09-12",9343.94,9403.46,9343.94,9403.46,2300],["2023-09-13",9403.46,9403.46,9403.46,9403.46,0],["2023-09-14",9403.46,9403.46,9403.46,9403.46,0],["2023-09-15",9403.46,9403.46,9403.46,9403.46,0],["2023-09-18",9403.46,9403.46,9403.46,9403.46,0],["2023-09-19",8689.27,8689.27,8689.27,8689.27,100],["2023-09-20",8689.27,8689.27,8689.27,8689.27,0],["2023-09-21",8689.27,8689.27,8689.27,8689.27,0],["2023-09-22",8748.79,9462.98,8748.79,9462.98,7200],["2023-09-25",8748.79,8748.79,8748.79,8748.79,1700],["2023-09-26",9582.01,9582.01,9582.01,9582.01,100],["2023-09-27",9582.01,9582.01,9582.01,9582.01,0],["2023-09-28",9582.01,9582.01,9582.01,9582.01,0],["2023-09-29",9582.01,9582.01,9582.01,9582.01,0],["2023-10-02",9522.49,9522.49,9284.43,9343.94,2100],["2023-10-03",9522.49,9522.49,9522.49,9522.49,100],["2023-10-04",9522.49,9522.49,9522.49,9522.49,0],["2023-10-05",9522.49,9522.49,9522.49,9522.49,0],["2023-10-06",9522.49,9522.49,9522.49,9522.49,0],["2023-10-09",9522.49,9522.49,9522.49,9522.49,0],["2023-10-10",9522.49,9522.49,9522.49,9522.49,0],["2023-10-11",9522.49,9522.49,8748.79,8748.79,300],["2023-10-12",8748.79,8748.79,8748.79,8748.79,0],["2023-10-13",8748.79,8748.79,8748.79,8748.79,0],["2023-10-16",9462.98,9462.98,9462.98,9462.98,100],["2023-10-17",9462.98,9462.98,9462.98,9462.98,0],["2023-10-18",9462.98,9462.98,9462.98,9462.98,0],["2023-10-19",9582.01,10355.71,9582.01,10355.71,200],["2023-10-20",11367.47,11367.47,9343.94,9343.94,3600],["2023-10-23",9343.94,9343.94,9343.94,9343.94,0],["2023-10-24",9343.94,9343.94,9343.94,9343.94,0],["2023-10-25",9343.94,9343.94,9343.94,9343.94,0],["2023-10-26",9343.94,9343.94,9343.94,9343.94,0],["2023-10-27",9343.94,9343.94,9343.94,9343.94,0],["2023-10-30",9343.94,9343.94,9343.94,9343.94,0],["2023-10-31",9343.94,9343.94,9343.94,9343.94,0],["2023-11-01",10177.16,10177.16,10177.16,10177.16,100],["2023-11-02",9403.46,10236.68,9403.46,10236.68,300],["2023-11-03",9224.91,9224.91,9224.91,9224.91,100],["2023-11-06",9224.91,9224.91,9224.91,9224.91,0],["2023-11-07",9224.91,9224.91,9224.91,9224.91,0],["2023-11-08",8570.24,8570.24,8570.24,8570.24,100],["2023-11-09",8629.76,8629.76,8629.76,8629.76,100],["2023-11-10",8629.76,8629.76,8629.76,8629.76,0],["2023-11-13",8629.76,8629.76,8629.76,8629.76,0],["2023-11-14",8629.76,8629.76,8629.76,8629.76,0],["2023-11-15",8629.76,8629.76,8629.76,8629.76,0],["2023-11-16",8629.76,8629.76,8629.76,8629.76,0],["2023-11-17",8629.76,8629.76,8629.76,8629.76,0],["2023-11-20",8629.76,8629.76,8629.76,8629.76,0],["2023-11-21",8629.76,8629.76,8629.76,8629.76,0],["2023-11-22",8629.76,8629.76,8629.76,8629.76,0],["2023-11-23",8629.76,8629.76,8629.76,8629.76,0],["2023-11-24",8629.76,8629.76,8629.76,8629.76,0],["2023-11-27",8629.76,8629.76,8629.76,8629.76,0],["2023-11-28",8629.76,8629.76,8629.76,8629.76,0],["2023-11-29",8689.27,8689.27,8689.27,8689.27,100],["2023-11-30",7915.57,7915.57,7915.57,7915.57,100],["2023-12-01",7915.57,7915.57,7915.57,7915.57,0],["2023-12-04",7915.57,7915.57,7915.57,7915.57,0],["2023-12-05",8689.27,8689.27,8689.27,8689.27,100],["2023-12-06",8689.27,8689.27,8689.27,8689.27,0],["2023-12-07",9522.49,9522.49,9522.49,9522.49,100],["2023-12-08",9522.49,9522.49,9522.49,9522.49,200],["2023-12-11",9462.98,9462.98,8808.3,8808.3,200],["2023-12-12",8808.3,8808.3,8808.3,8808.3,0],["2023-12-13",9641.52,9641.52,9641.52,9641.52,900],["2023-12-14",10117.65,10593.77,8689.27,10534.26,105900],["2023-12-15",11307.96,11426.99,9641.52,11426.99,12700],["2023-12-18",10296.19,12498.27,10296.19,12498.27,3400],["2023-12-19",11248.44,12379.24,11248.44,12379.24,4900],["2023-12-20",11188.93,12379.24,11188.93,12379.24,300],["2023-12-21",11188.93,11903.11,11188.93,11903.11,200],["2023-12-22",10831.83,11903.11,10831.83,11903.11,500],["2023-12-25",12438.75,12438.75,12438.75,12438.75,100],["2023-12-26",12438.75,12438.75,12438.75,12438.75,0],["2023-12-27",12438.75,12438.75,12438.75,12438.75,0],["2023-12-28",13152.94,13152.94,13152.94,13152.94,100],["2023-12-29",13152.94,13152.94,13152.94,13152.94,0],["2024-01-02",13152.94,13152.94,13152.94,13152.94,0],["2024-01-03",13152.94,13152.94,13152.94,13152.94,0],["2024-01-04",14164.71,14164.71,14164.71,14164.71,100],["2024-01-05",14164.71,14164.71,14164.71,14164.71,0],["2024-01-08",14164.71,14164.71,14164.71,14164.71,495127],["2024-01-09",14164.71,14164.71,14164.71,14164.71,0],["2024-01-10",14164.71,14164.71,14164.71,14164.71,289700],["2024-01-11",14164.71,14164.71,14164.71,14164.71,0],["2024-01-12",14164.71,14164.71,14164.71,14164.71,0],["2024-01-15",14164.71,14164.71,14164.71,14164.71,0],["2024-01-16",14164.71,14164.71,14164.71,14164.71,0],["2024-01-17",14164.71,14164.71,14164.71,14164.71,0],["2024-01-18",14164.71,14164.71,14164.71,14164.71,0],["2024-01-19",14164.71,14164.71,14164.71,14164.71,0],["2024-01-22",14164.71,14164.71,14164.71,14164.71,0],["2024-01-23",14164.71,14164.71,14164.71,14164.71,0],["2024-01-24",14164.71,14164.71,14164.71,14164.71,0],["2024-01-25",14164.71,14164.71,14164.71,14164.71,0],["2024-01-26",14164.71,14164.71,14164.71,14164.71,0],["2024-01-29",14164.71,14164.71,14164.71,14164.71,0],["2024-01-30",14164.71,14164.71,14164.71,14164.71,0],["2024-01-31",14164.71,14164.71,14164.71,14164.71,0],["2024-02-01",14164.71,14164.71,14164.71,14164.71,0],["2024-02-02",14164.71,14164.71,14164.71,14164.71,0],["2024-02-05",14164.71,14164.71,14164.71,14164.71,0],["2024-02-06",14164.71,14164.71,14164.71,14164.71,0],["2024-02-07",14164.71,14164.71,14164.71,14164.71,0],["2024-02-15",14164.71,14164.71,14164.71,14164.71,0],["2024-02-16",14164.71,14164.71,14164.71,14164.71,0],["2024-02-19",14164.71,14164.71,14164.71,14164.71,0],["2024-02-20",14164.71,14164.71,14164.71,14164.71,0],["2024-02-21",14164.71,14164.71,14164.71,14164.71,0],["2024-02-22",14164.71,14164.71,14164.71,14164.71,0],["2024-02-23",14164.71,14164.71,14164.71,14164.71,0],["2024-02-26",15533.56,15533.56,15533.56,15533.56,300],["2024-02-27",15533.56,15533.56,15533.56,15533.56,0],["2024-02-28",15533.56,15533.56,15533.56,15533.56,0],["2024-02-29",15533.56,15533.56,15533.56,15533.56,0],["2024-03-01",15533.56,15533.56,15533.56,15533.56,0],["2024-03-04",15533.56,15533.56,15533.56,15533.56,0],["2024-03-05",15533.56,15533.56,15533.56,15533.56,0],["2024-03-06",15533.56,15533.56,15533.56,15533.56,0],["2024-03-07",15533.56,15533.56,15533.56,15533.56,0],["2024-03-08",15533.56,15533.56,15533.56,15533.56,0],["2024-03-11",15533.56,15533.56,15533.56,15533.56,0],["2024-03-12",15533.56,15533.56,15533.56,15533.56,0],["2024-03-13",15533.56,15533.56,15533.56,15533.56,0],["2024-03-14",15533.56,15533.56,15533.56,15533.56,0],["2024-03-15",15533.56,15533.56,15533.56,15533.56,0],["2024-03-18",15533.56,15533.56,15533.56,15533.56,0],["2024-03-19",15533.56,15533.56,15533.56,15533.56,0],["2024-03-20",15533.56,15533.56,15533.56,15533.56,0],["2024-03-21",15533.56,15533.56,15533.56,15533.56,0],["2024-03-22",15533.56,15533.56,15533.56,15533.56,40200],["2024-03-25",15533.56,15533.56,15533.56,15533.56,37400],["2024-03-26",15533.56,15533.56,15533.56,15533.56,71800],["2024-03-27",15533.56,15533.56,15533.56,15533.56,192200],["2024-03-28",15533.56,15533.56,15533.56,15533.56,0],["2024-03-29",15533.56,15533.56,15533.56,15533.56,0],["2024-04-01",15533.56,15533.56,15533.56,15533.56,0],["2024-04-02",15533.56,15533.56,15533.56,15533.56,0],["2024-04-03",15533.56,15533.56,15533.56,15533.56,150300],["2024-04-04",15474.05,15533.56,15474.05,15533.56,52100],["2024-04-05",15533.56,15533.56,15533.56,15533.56,0],["2024-04-08",15533.56,15533.56,15533.56,15533.56,0],["2024-04-09",15533.56,15533.56,15533.56,15533.56,0],["2024-04-10",15533.56,15533.56,15533.56,15533.56,0],["2024-04-11",14878.89,15474.05,14878.89,15474.05,119800],["2024-04-12",15176.47,15533.56,15176.47,15533.56,151300],["2024-04-15",15533.56,15533.56,15533.56,15533.56,0],["2024-04-16",14462.28,14462.28,14462.28,14462.28,1100],["2024-04-17",13629.07,14878.89,13629.07,14878.89,2400],["2024-04-19",14878.89,14878.89,14878.89,14878.89,0],["2024-04-22",14343.25,15474.05,13391.0,15474.05,9100],["2024-04-23",15474.05,15474.05,15474.05,15474.05,0],["2024-04-24",14283.74,15533.56,13986.16,15533.56,45300],["2024-04-25",15533.56,15533.56,15533.56,15533.56,0],["2024-04-26",15771.63,15771.63,15771.63,15771.63,100],["2024-05-02",15771.63,15771.63,15771.63,15771.63,0],["2024-05-03",15771.63,15771.63,15771.63,15771.63,0],["2024-05-06",15771.63,15771.63,15771.63,15771.63,0],["2024-05-07",15771.63,15771.63,15771.63,15771.63,0],["2024-05-08",15771.63,15771.63,15771.63,15771.63,0],["2024-05-09",15771.63,15771.63,15771.63,15771.63,0],["2024-05-10",15771.63,15771.63,15771.63,15771.63,0],["2024-05-13",15771.63,15771.63,15771.63,15771.63,0],["2024-05-14",15771.63,15771.63,15771.63,15771.63,0],["2024-05-15",15771.63,15771.63,15771.63,15771.63,0],["2024-05-16",15771.63,15771.63,15771.63,15771.63,0],["2024-05-17",15771.63,15771.63,15771.63,15771.63,0],["2024-05-20",15771.63,15771.63,15771.63,15771.63,0],["2024-05-21",15771.63,15771.63,15771.63,15771.63,0],["2024-05-22",15771.63,15771.63,15771.63,15771.63,0],["2024-05-23",15771.63,15771.63,15771.63,15771.63,0],["2024-05-24",15771.63,15771.63,15771.63,15771.63,0],["2024-05-27",15771.63,15771.63,15771.63,15771.63,0],["2024-05-28",15771.63,15771.63,15771.63,15771.63,0],["2024-05-29",15771.63,15771.63,15771.63,15771.63,0],["2024-05-30",15771.63,15771.63,15771.63,15771.63,0],["2024-05-31",15771.63,15771.63,15771.63,15771.63,0],["2024-06-03",15771.63,15771.63,15771.63,15771.63,0],["2024-06-04",15771.63,15771.63,15771.63,15771.63,0],["2024-06-05",14581.31,14581.31,14224.22,14224.22,5100],["2024-06-06",12855.36,15474.05,12855.36,14640.83,20800],["2024-06-07",14640.83,14640.83,14640.83,14640.83,0],["2024-06-10",14640.83,14640.83,14640.83,14640.83,0],["2024-06-11",14640.83,14640.83,14640.83,14640.83,0],["2024-06-12",13391.0,13926.64,13391.0,13926.64,1900],["2024-06-13",13926.64,13926.64,13926.64,13926.64,0],["2024-06-14",13688.58,13688.58,13688.58,13688.58,1800],["2024-06-17",13688.58,13688.58,13688.58,13688.58,0],["2024-06-18",13688.58,13688.58,13688.58,13688.58,0],["2024-06-19",13331.49,13391.0,13331.49,13391.0,1200],["2024-06-20",13391.0,13391.0,13391.0,13391.0,0],["2024-06-21",13688.58,13986.16,13688.58,13986.16,1200],["2024-06-24",13986.16,13986.16,13986.16,13986.16,0],["2024-06-25",13986.16,13986.16,13986.16,13986.16,0],["2024-06-26",13986.16,13986.16,13986.16,13986.16,0],["2024-06-27",13986.16,13986.16,13986.16,13986.16,0],["2024-06-28",13391.0,13391.0,13391.0,13391.0,900],["2024-07-01",13391.0,13391.0,13391.0,13391.0,0],["2024-07-02",13391.0,13391.0,13391.0,13391.0,0],["2024-07-03",13391.0,13391.0,13391.0,13391.0,10100],["2024-07-04",13391.0,13391.0,13391.0,13391.0,0],["2024-07-05",13391.0,13391.0,13391.0,13391.0,0],["2024-07-08",13391.0,13391.0,13391.0,13391.0,0],["2024-07-09",13688.58,13688.58,13688.58,13688.58,900],["2024-07-10",13391.0,13986.16,13391.0,13986.16,1500],["2024-07-11",13391.0,13391.0,13391.0,13391.0,1000],["2024-07-12",13391.0,13391.0,13391.0,13391.0,800],["2024-07-15",13391.0,13391.0,13391.0,13391.0,0],["2024-07-16",13391.0,13391.0,13391.0,13391.0,0],["2024-07-17",13391.0,13688.58,13391.0,13688.58,2400],["2024-07-18",13986.16,13986.16,13986.16,13986.16,1000],["2024-07-19",13688.58,13688.58,13688.58,13688.58,500],["2024-07-22",13688.58,13688.58,13688.58,13688.58,1100],["2024-07-23",13688.58,13688.58,13688.58,13688.58,0],["2024-07-24",13688.58,13688.58,13688.58,13688.58,0],["2024-07-25",13391.0,13391.0,13391.0,13391.0,1100],["2024-07-26",13688.58,13688.58,13688.58,13688.58,4000],["2024-07-29",13688.58,13688.58,13688.58,13688.58,0],["2024-07-30",13688.58,13688.58,13688.58,13688.58,0],["2024-07-31",13688.58,13688.58,13688.58,13688.58,0],["2024-08-01",13688.58,13688.58,13688.58,13688.58,0],["2024-08-02",13688.58,13688.58,13688.58,13688.58,0],["2024-08-05",13688.58,13688.58,13688.58,13688.58,0],["2024-08-06",13688.58,13688.58,13688.58,13688.58,1000],["2024-08-07",13093.43,13093.43,13093.43,13093.43,1000],["2024-08-08",13093.43,13093.43,13093.43,13093.43,0],["2024-08-09",13391.0,13450.52,13391.0,13450.52,10000],["2024-08-12",13391.0,13391.0,13391.0,13391.0,1500],["2024-08-13",13093.43,13093.43,13093.43,13093.43,1100],["2024-08-14",13391.0,13391.0,13391.0,13391.0,3900],["2024-08-15",13391.0,13391.0,13391.0,13391.0,0],["2024-08-16",13510.03,13510.03,13391.0,13510.03,11000],["2024-08-19",13391.0,13688.58,13391.0,13688.58,5700],["2024-08-20",13450.52,13450.52,13450.52,13450.52,1100],["2024-08-21",13569.55,13569.55,13569.55,13569.55,1000],["2024-08-22",13569.55,13569.55,13569.55,13569.55,0],["2024-08-23",13391.0,13391.0,13391.0,13391.0,1300],["2024-08-26",13391.0,13391.0,13391.0,13391.0,1200],["2024-08-27",13391.0,13391.0,13391.0,13391.0,0],["2024-08-28",13391.0,13391.0,13391.0,13391.0,0],["2024-08-29",13391.0,13391.0,13391.0,13391.0,0],["2024-08-30",13093.43,13093.43,13093.43,13093.43,100],["2024-09-04",12974.39,13093.43,12974.39,13093.43,2500],["2024-09-05",13093.43,13093.43,13093.43,13093.43,0],["2024-09-06",13093.43,13093.43,13093.43,13093.43,0],["2024-09-09",13093.43,13093.43,13093.43,13093.43,0],["2024-09-10",13093.43,13093.43,13093.43,13093.43,0],["2024-09-11",13093.43,13093.43,13093.43,13093.43,0],["2024-09-12",13093.43,13093.43,13093.43,13093.43,0],["2024-09-13",13093.43,13093.43,13093.43,13093.43,0],["2024-09-16",11903.11,11903.11,11903.11,11903.11,55800],["2024-09-17",11903.11,11903.11,11903.11,11903.11,0],["2024-09-18",11307.96,12498.27,11307.96,12498.27,7600],["2024-09-19",12081.66,12141.18,12081.66,12141.18,7000],["2024-09-20",11843.6,11843.6,11843.6,11843.6,7500],["2024-09-23",11903.11,11903.11,11903.11,11903.11,10000],["2024-09-24",11903.11,11903.11,11903.11,11903.11,0],["2024-09-25",11962.63,13093.43,11962.63,12498.27,50000],["2024-09-26",11962.63,12795.85,11962.63,12795.85,13600],["2024-09-27",12795.85,12795.85,12795.85,12795.85,9400],["2024-09-30",12795.85,12795.85,12795.85,12795.85,9800],["2024-10-01",12795.85,12795.85,12795.85,12795.85,9900],["2024-10-02",12795.85,12795.85,12795.85,12795.85,0],["2024-10-03",12795.85,12795.85,12795.85,12795.85,0],["2024-10-04",12795.85,12795.85,12795.85,12795.85,9700],["2024-10-07",12795.85,12795.85,12795.85,12795.85,9600],["2024-10-08",12795.85,12795.85,12795.85,12795.85,0],["2024-10-09",12795.85,12795.85,12795.85,12795.85,282000],["2024-10-10",12498.27,12795.85,12498.27,12795.85,11600],["2024-10-11",12795.85,12795.85,12795.85,12795.85,38000],["2024-10-14",12795.85,12795.85,12795.85,12795.85,0],["2024-10-15",12795.85,12795.85,12795.85,12795.85,0],["2024-10-16",12795.85,12795.85,12795.85,12795.85,0],["2024-10-17",12795.85,12795.85,12795.85,12795.85,0],["2024-10-18",12795.85,12795.85,12795.85,12795.85,0],["2024-10-21",12795.85,12795.85,12795.85,12795.85,0],["2024-10-22",12795.85,12795.85,12795.85,12795.85,0],["2024-10-23",12795.85,12795.85,12795.85,12795.85,0],["2024-10-24",12795.85,12795.85,12795.85,12795.85,0],["2024-10-25",12795.85,12974.39,12795.85,12974.39,9100],["2024-10-28",12974.39,12974.39,12974.39,12974.39,0],["2024-10-29",13093.43,13093.43,13093.43,13093.43,12300],["2024-10-30",13093.43,13093.43,13093.43,13093.43,0],["2024-10-31",13093.43,13093.43,13093.43,13093.43,0],["2024-11-01",13093.43,13093.43,13093.43,13093.43,0],["2024-11-04",13391.0,13391.0,13391.0,13391.0,24500],["2024-11-05",13391.0,13391.0,13391.0,13391.0,0],["2024-11-06",12498.27,12498.27,12498.27,12498.27,5800],["2024-11-07",13033.91,13033.91,13033.91,13033.91,1000],["2024-11-08",13033.91,13033.91,13033.91,13033.91,0],["2024-11-11",13033.91,13033.91,13033.91,13033.91,1100],["2024-11-12",13033.91,13033.91,13033.91,13033.91,0],["2024-11-13",13093.43,13093.43,13093.43,13093.43,2400],["2024-11-14",11962.63,13152.94,11962.63,13152.94,600],["2024-11-15",13152.94,13152.94,13152.94,13152.94,2600],["2024-11-18",13152.94,13152.94,13152.94,13152.94,1300],["2024-11-19",13093.43,13152.94,13093.43,13152.94,1100],["2024-11-20",11962.63,13152.94,11962.63,13152.94,1900],["2024-11-21",13152.94,13152.94,13152.94,13152.94,1000],["2024-11-22",13152.94,13152.94,13152.94,13152.94,0],["2024-11-25",13152.94,13152.94,13152.94,13152.94,0],["2024-11-26",13093.43,13093.43,13093.43,13093.43,1100],["2024-11-27",13093.43,13093.43,13093.43,13093.43,0],["2024-11-28",11962.63,11962.63,11962.63,11962.63,100],["2024-11-29",11962.63,11962.63,11962.63,11962.63,0],["2024-12-02",11962.63,11962.63,11962.63,11962.63,0],["2024-12-03",11962.63,11962.63,11962.63,11962.63,0],["2024-12-04",11962.63,11962.63,11962.63,11962.63,0],["2024-12-05",11307.96,13033.91,11307.96,13033.91,900],["2024-12-06",13450.52,13450.52,13450.52,13450.52,1200],["2024-12-09",13688.58,13688.58,13688.58,13688.58,1000],["2024-12-10",13391.0,13688.58,13391.0,13688.58,300],["2024-12-11",14045.67,14045.67,13986.16,14045.67,3000],["2024-12-12",14045.67,14045.67,14045.67,14045.67,0],["2024-12-13",14045.67,14045.67,14045.67,14045.67,0],["2024-12-16",14045.67,14045.67,14045.67,14045.67,0],["2024-12-17",14045.67,14045.67,14045.67,14045.67,0],["2024-12-18",14045.67,14045.67,14045.67,14045.67,0],["2024-12-19",14045.67,14045.67,14045.67,14045.67,0],["2024-12-20",14045.67,14045.67,14045.67,14045.67,0],["2024-12-23",14045.67,14045.67,14045.67,14045.67,1000],["2024-12-24",13986.16,13986.16,13986.16,13986.16,1600],["2024-12-25",13986.16,13986.16,13986.16,13986.16,0],["2024-12-26",13986.16,13986.16,13986.16,13986.16,0],["2024-12-27",13986.16,13986.16,13986.16,13986.16,0],["2024-12-30",13986.16,13986.16,13986.16,13986.16,0],["2024-12-31",13986.16,13986.16,13986.16,13986.16,0],["2025-01-02",13986.16,13986.16,13986.16,13986.16,2000],["2025-01-03",13986.16,13986.16,13986.16,13986.16,1100],["2025-01-06",13986.16,13986.16,13688.58,13986.16,9000],["2025-01-07",13688.58,13688.58,13688.58,13688.58,3800],["2025-01-08",13688.58,13688.58,13688.58,13688.58,0],["2025-01-09",13688.58,13688.58,13688.58,13688.58,0],["2025-01-10",13688.58,13688.58,13688.58,13688.58,0],["2025-01-13",13688.58,13688.58,13688.58,13688.58,0],["2025-01-14",13688.58,13688.58,13688.58,13688.58,0],["2025-01-15",13688.58,13688.58,13688.58,13688.58,0],["2025-01-16",13688.58,13688.58,13688.58,13688.58,0],["2025-01-17",13688.58,13688.58,13688.58,13688.58,0],["2025-01-20",13688.58,13688.58,13688.58,13688.58,0],["2025-01-21",13093.43,13093.43,13093.43,13093.43,4000],["2025-01-22",12795.85,12795.85,12795.85,12795.85,4500],["2025-01-23",12795.85,12795.85,12795.85,12795.85,0],["2025-01-24",12795.85,12795.85,12795.85,12795.85,0],["2025-02-03",11546.02,11546.02,11546.02,11546.02,5700],["2025-02-04",11546.02,11546.02,11546.02,11546.02,0],["2025-02-05",11546.02,11546.02,11546.02,11546.02,0],["2025-02-06",12200.69,12200.69,12200.69,12200.69,4900],["2025-02-07",12200.69,12200.69,12200.69,12200.69,0],["2025-02-10",12200.69,12200.69,12200.69,12200.69,0],["2025-02-11",12200.69,12200.69,12200.69,12200.69,0],["2025-02-12",12319.72,12319.72,12319.72,12319.72,9900],["2025-02-13",12319.72,12319.72,12319.72,12319.72,100],["2025-02-14",12319.72,12319.72,12319.72,12319.72,0],["2025-02-17",12319.72,12319.72,12319.72,12319.72,0],["2025-02-18",12319.72,12319.72,12319.72,12319.72,0],["2025-02-19",12319.72,12319.72,12319.72,12319.72,0],["2025-02-20",12319.72,12319.72,12319.72,12319.72,0],["2025-02-21",12319.72,12319.72,12319.72,12319.72,0],["2025-02-24",12319.72,12319.72,12319.72,12319.72,0],["2025-02-25",12379.24,12379.24,12379.24,12379.24,5800],["2025-02-26",12379.24,12379.24,12379.24,12379.24,0],["2025-02-27",12438.75,12438.75,12438.75,12438.75,3500],["2025-02-28",12438.75,12438.75,12438.75,12438.75,0],["2025-03-03",12438.75,12438.75,12438.75,12438.75,0],["2025-03-04",12438.75,12438.75,12438.75,12438.75,0],["2025-03-05",12438.75,12438.75,12438.75,12438.75,0],["2025-03-06",12438.75,12438.75,12438.75,12438.75,0],["2025-03-07",12438.75,12438.75,12438.75,12438.75,0],["2025-03-10",12438.75,12438.75,12438.75,12438.75,0],["2025-03-11",12438.75,12438.75,12438.75,12438.75,0],["2025-03-12",12438.75,12438.75,12438.75,12438.75,0],["2025-03-13",12438.75,12438.75,12438.75,12438.75,0],["2025-03-14",12617.3,12617.3,12617.3,12617.3,4700],["2025-03-17",12617.3,12617.3,12617.3,12617.3,0],["2025-03-18",12617.3,12617.3,12617.3,12617.3,0],["2025-03-19",12617.3,12617.3,12617.3,12617.3,0],["2025-03-20",12617.3,12617.3,12617.3,12617.3,0],["2025-03-21",12617.3,12617.3,12617.3,12617.3,0],["2025-03-24",12617.3,12617.3,12617.3,12617.3,0],["2025-03-25",12617.3,12617.3,12617.3,12617.3,0],["2025-03-26",12617.3,12617.3,12617.3,12617.3,0],["2025-03-27",12617.3,12617.3,12617.3,12617.3,0],["2025-03-28",12617.3,12617.3,12617.3,12617.3,0],["2025-03-31",12617.3,12617.3,12617.3,12617.3,0],["2025-04-01",12617.3,12617.3,12617.3,12617.3,0],["2025-04-02",13093.43,13093.43,13093.43,13093.43,5400],["2025-04-03",13093.43,13093.43,13093.43,13093.43,0],["2025-04-04",13093.43,13093.43,13093.43,13093.43,0],["2025-04-08",13093.43,13093.43,13093.43,13093.43,0],["2025-04-09",11903.11,11903.11,11903.11,11903.11,6000],["2025-04-10",11903.11,11903.11,11903.11,11903.11,0],["2025-04-11",11903.11,11903.11,11903.11,11903.11,0],["2025-04-14",11903.11,11903.11,11903.11,11903.11,0],["2025-04-15",11903.11,11903.11,11903.11,11903.11,0],["2025-04-16",11903.11,11903.11,11903.11,11903.11,0],["2025-04-17",11903.11,11903.11,11903.11,11903.11,0],["2025-04-18",11903.11,11903.11,11903.11,11903.11,0],["2025-04-21",11903.11,11903.11,11903.11,11903.11,0],["2025-04-22",13093.43,13093.43,13093.43,13093.43,1100],["2025-04-23",13688.58,13688.58,13391.0,13391.0,1600],["2025-04-24",13688.58,13688.58,13569.55,13569.55,1600],["2025-04-25",14878.89,14878.89,14581.31,14581.31,1700],["2025-04-28",16009.69,16009.69,15295.5,15295.5,3200],["2025-04-29",15771.63,15831.14,15771.63,15831.14,1300],["2025-05-05",16664.36,17378.55,16664.36,17378.55,300],["2025-05-06",17854.67,17854.67,17854.67,17854.67,300],["2025-05-07",17854.67,17854.67,17140.48,17140.48,800],["2025-05-08",16783.39,17854.67,16783.39,17259.52,4000],["2025-05-09",18390.31,18449.83,16069.2,16069.2,1100],["2025-05-12",15771.63,15771.63,15712.11,15712.11,1000],["2025-05-13",15831.14,15831.14,15831.14,15831.14,700],["2025-05-14",15890.66,15890.66,15831.14,15831.14,800],["2025-05-15",16009.69,16009.69,15950.17,15950.17,2200],["2025-05-16",15950.17,15950.17,15950.17,15950.17,0],["2025-05-19",16961.94,17259.52,16961.94,17259.52,200],["2025-05-20",18092.73,18152.25,18092.73,18152.25,500],["2025-05-21",18152.25,18152.25,18152.25,18152.25,1800],["2025-05-22",18152.25,18152.25,18152.25,18152.25,0],["2025-05-23",18152.25,18152.25,18152.25,18152.25,200],["2025-05-26",18271.28,18271.28,18271.28,18271.28,800],["2025-05-27",18271.28,18271.28,18271.28,18271.28,0],["2025-05-28",18330.8,18330.8,18330.8,18330.8,300],["2025-05-29",18390.31,18390.31,18390.31,18390.31,200],["2025-05-30",18390.31,18390.31,18390.31,18390.31,0],["2025-06-02",18390.31,18390.31,18390.31,18390.31,0],["2025-06-03",18390.31,18390.31,18390.31,18390.31,0],["2025-06-04",18390.31,18390.31,18390.31,18390.31,0],["2025-06-05",18390.31,18390.31,18390.31,18390.31,0],["2025-06-06",16664.36,16664.36,16664.36,16664.36,200],["2025-06-09",16664.36,16664.36,16664.36,16664.36,0],["2025-06-10",16664.36,16664.36,16664.36,16664.36,0],["2025-06-11",16664.36,16664.36,16664.36,16664.36,0],["2025-06-12",16664.36,16664.36,16664.36,16664.36,0],["2025-06-13",16664.36,16664.36,16664.36,16664.36,0],["2025-06-16",16664.36,16664.36,16664.36,16664.36,0],["2025-06-17",16664.36,16664.36,16664.36,16664.36,0],["2025-06-18",16664.36,16664.36,16664.36,16664.36,0],["2025-06-19",16664.36,16664.36,16664.36,16664.36,0],["2025-06-20",16664.36,16664.36,16664.36,16664.36,0],["2025-06-23",16664.36,16664.36,16664.36,16664.36,0],["2025-06-24",16664.36,16664.36,16664.36,16664.36,0],["2025-06-25",17616.61,17616.61,17259.52,17259.52,3200],["2025-06-26",17259.52,17259.52,17259.52,17259.52,0],["2025-06-27",17259.52,17259.52,17259.52,17259.52,0],["2025-06-30",17259.52,17259.52,17259.52,17259.52,0],["2025-07-01",17259.52,17259.52,17259.52,17259.52,0],["2025-07-02",17259.52,17259.52,17259.52,17259.52,0],["2025-07-03",17259.52,17259.52,17259.52,17259.52,0],["2025-07-04",17259.52,17259.52,17259.52,17259.52,0],["2025-07-07",17259.52,17259.52,17259.52,17259.52,0],["2025-07-08",17259.52,17259.52,17259.52,17259.52,0],["2025-07-09",17259.52,17259.52,17259.52,17259.52,0],["2025-07-10",17259.52,17259.52,17259.52,17259.52,0],["2025-07-11",17259.52,17259.52,17259.52,17259.52,0],["2025-07-14",17259.52,17259.52,17259.52,17259.52,0],["2025-07-15",17259.52,17259.52,17259.52,17259.52,0],["2025-07-16",17259.52,17259.52,17259.52,17259.52,0],["2025-07-17",17259.52,17259.52,15771.63,15771.63,600],["2025-07-18",15771.63,15771.63,15771.63,15771.63,0],["2025-07-21",15771.63,15771.63,15771.63,15771.63,0],["2025-07-22",15771.63,15771.63,15771.63,15771.63,0],["2025-07-23",15771.63,15771.63,15771.63,15771.63,0],["2025-07-24",15771.63,15771.63,15771.63,15771.63,0],["2025-07-25",15771.63,15771.63,15771.63,15771.63,0],["2025-07-28",15771.63,15771.63,15771.63,15771.63,0],["2025-07-29",15771.63,15771.63,15771.63,15771.63,0],["2025-07-30",15771.63,15771.63,15771.63,15771.63,0],["2025-07-31",15771.63,15771.63,15771.63,15771.63,0],["2025-08-01",16069.2,16069.2,16069.2,16069.2,2500],["2025-08-04",16069.2,16069.2,16069.2,16069.2,2000],["2025-08-05",16069.2,16069.2,16069.2,16069.2,0],["2025-08-06",16069.2,16069.2,16069.2,16069.2,0],["2025-08-07",16069.2,16069.2,16069.2,16069.2,0],["2025-08-08",16069.2,16069.2,16069.2,16069.2,0],["2025-08-11",16128.72,16128.72,16128.72,16128.72,1000],["2025-08-12",16128.72,16128.72,16128.72,16128.72,0],["2025-08-13",16128.72,16128.72,16128.72,16128.72,0],["2025-08-14",17616.61,17616.61,17616.61,17616.61,100],["2025-08-15",17616.61,17616.61,17616.61,17616.61,0],["2025-08-18",16961.94,16961.94,16664.36,16664.36,1000],["2025-08-19",16664.36,16664.36,16664.36,16664.36,700],["2025-08-20",16664.36,16664.36,16664.36,16664.36,0],["2025-08-21",16664.36,16664.36,16664.36,16664.36,0],["2025-08-22",16664.36,16664.36,16664.36,16664.36,500],["2025-08-25",16664.36,16664.36,16664.36,16664.36,0],["2025-08-26",16664.36,16664.36,16664.36,16664.36,200],["2025-08-27",16664.36,16664.36,16664.36,16664.36,0],["2025-08-28",16664.36,16664.36,16664.36,16664.36,0],["2025-08-29",16664.36,16664.36,16664.36,16664.36,0],["2025-09-03",16664.36,16664.36,16664.36,16664.36,0],["2025-09-04",16664.36,16664.36,16664.36,16664.36,0],["2025-09-05",16664.36,16664.36,16664.36,16664.36,0],["2025-09-08",16664.36,16664.36,16664.36,16664.36,0],["2025-09-09",16069.2,16069.2,16069.2,16069.2,1500],["2025-09-10",16069.2,16069.2,16069.2,16069.2,0],["2025-09-11",15474.05,15771.63,15474.05,15474.05,9800],["2025-09-12",15474.05,15474.05,15474.05,15474.05,0],["2025-09-15",15474.05,15474.05,15474.05,15474.05,0],["2025-09-16",15474.05,15474.05,15474.05,15474.05,0],["2025-09-17",16069.2,16069.2,16069.2,16069.2,1600],["2025-09-18",16069.2,16069.2,16069.2,16069.2,0],["2025-09-19",16664.36,16664.36,16366.78,16366.78,500],["2025-09-22",16366.78,16366.78,16366.78,16366.78,0],["2025-09-23",16366.78,16366.78,16366.78,16366.78,0],["2025-09-24",17854.67,17914.19,17854.67,17914.19,500],["2025-09-25",17914.19,17914.19,17914.19,17914.19,0],["2025-09-26",17914.19,17914.19,17914.19,17914.19,0],["2025-09-29",17914.19,17914.19,17914.19,17914.19,0],["2025-09-30",17914.19,17914.19,17914.19,17914.19,0],["2025-10-01",17914.19,17914.19,17914.19,17914.19,0],["2025-10-02",17914.19,17914.19,17914.19,17914.19,0],["2025-10-03",16664.36,16664.36,16664.36,16664.36,1000],["2025-10-06",16664.36,16664.36,16664.36,16664.36,100],["2025-10-07",17259.52,17259.52,16961.94,17259.52,2900],["2025-10-08",17259.52,17259.52,17259.52,17259.52,0],["2025-10-09",17259.52,17259.52,17259.52,17259.52,0],["2025-10-10",17259.52,17259.52,17259.52,17259.52,0],["2025-10-13",17259.52,17259.52,17259.52,17259.52,0],["2025-10-14",18747.4,18747.4,18747.4,18747.4,3400],["2025-10-15",19521.11,19521.11,19521.11,19521.11,500],["2025-10-16",19640.14,19640.14,19640.14,19640.14,1200],["2025-10-17",19044.98,19342.56,19044.98,19342.56,2900],["2025-10-20",19342.56,19342.56,19342.56,19342.56,0],["2025-10-21",19342.56,19342.56,19342.56,19342.56,0],["2025-10-22",20235.29,21128.03,20235.29,21128.03,1100],["2025-10-23",21425.61,21425.61,19044.98,21425.61,1600],["2025-10-24",21366.09,21485.12,21366.09,21485.12,1000],["2025-10-27",22020.76,22020.76,22020.76,22020.76,100],["2025-10-28",22318.34,22318.34,22318.34,22318.34,200],["2025-10-29",21128.03,21128.03,20830.45,20830.45,8100],["2025-10-30",20830.45,20830.45,20830.45,20830.45,0],["2025-10-31",20235.29,20532.87,20235.29,20532.87,11700],["2025-11-03",19640.14,19640.14,19640.14,19640.14,200],["2025-11-04",19640.14,20532.87,19640.14,20532.87,11400],["2025-11-05",20830.45,20830.45,20830.45,20830.45,2000],["2025-11-06",20830.45,22020.76,20830.45,22020.76,13700],["2025-11-07",22020.76,23032.53,22020.76,23032.53,9900],["2025-11-10",23211.07,23211.07,23211.07,23211.07,2700],["2025-11-11",22020.76,22199.31,22020.76,22199.31,400],["2025-11-12",22199.31,22199.31,22199.31,22199.31,0],["2025-11-13",22615.92,22615.92,22318.34,22318.34,1400],["2025-11-14",22794.46,22794.46,22615.92,22615.92,300],["2025-11-17",22913.49,22913.49,22913.49,22913.49,500],["2025-11-18",23389.62,23389.62,23270.59,23270.59,6000],["2025-11-19",24996.54,24996.54,23508.65,23806.23,2300],["2025-11-20",23865.74,23865.74,23508.65,23508.65,1900],["2025-11-21",23508.65,23508.65,23508.65,23508.65,0],["2025-11-24",21187.54,23508.65,21187.54,23508.65,2200],["2025-11-25",23806.23,23806.23,23806.23,23806.23,200],["2025-11-26",22020.76,22020.76,22020.76,22020.76,200],["2025-11-27",22020.76,22020.76,21425.61,21425.61,300],["2025-11-28",20830.45,20830.45,20830.45,20830.45,300],["2025-12-01",20235.29,20235.29,19044.98,19044.98,3000],["2025-12-02",19044.98,19044.98,19044.98,19044.98,0],["2025-12-03",19044.98,19044.98,19044.98,19044.98,100],["2025-12-04",19044.98,19044.98,19044.98,19044.98,800],["2025-12-05",19044.98,19044.98,19044.98,19044.98,100],["2025-12-08",19044.98,19044.98,19044.98,19044.98,200],["2025-12-09",19044.98,19044.98,19044.98,19044.98,100],["2025-12-10",19044.98,19044.98,17200.0,17200.0,200],["2025-12-11",18449.83,18449.83,18449.83,18449.83,600],["2025-12-12",18449.83,18449.83,18449.83,18449.83,100],["2025-12-15",18449.83,18449.83,18449.83,18449.83,0],["2025-12-16",18449.83,18449.83,18449.83,18449.83,0],["2025-12-17",18449.83,18449.83,18449.83,18449.83,0],["2025-12-18",16664.36,18449.83,16664.36,18449.83,300],["2025-12-19",18449.83,18449.83,18449.83,18449.83,0],["2025-12-22",18747.4,19342.56,18747.4,19342.56,200],["2025-12-23",19640.14,19640.14,19640.14,19640.14,800],["2025-12-24",19640.14,19640.14,19640.14,19640.14,0],["2025-12-25",19640.14,19640.14,19640.14,19640.14,0],["2025-12-26",20235.29,20235.29,20235.29,20235.29,300],["2025-12-29",20830.45,20830.45,20830.45,20830.45,100],["2025-12-30",20830.45,20889.97,20830.45,20889.97,6100],["2025-12-31",20830.45,20830.45,20830.45,20830.45,400],["2026-01-05",20830.45,20830.45,20830.45,20830.45,0],["2026-01-06",20532.87,20830.45,20532.87,20830.45,1200],["2026-01-07",20830.45,20830.45,20830.45,20830.45,4100],["2026-01-08",20949.48,20949.48,20949.48,20949.48,4500],["2026-01-09",20949.48,20949.48,20949.48,20949.48,2200],["2026-01-12",21009.0,21009.0,21009.0,21009.0,2500],["2026-01-13",21009.0,21009.0,21009.0,21009.0,0],["2026-01-14",21009.0,21009.0,21009.0,21009.0,4200],["2026-01-15",21009.0,21009.0,21009.0,21009.0,200],["2026-01-16",21009.0,21009.0,21009.0,21009.0,0],["2026-01-19",21009.0,21009.0,21009.0,21009.0,0],["2026-01-20",21009.0,21009.0,21009.0,21009.0,1000],["2026-01-21",21009.0,21009.0,21009.0,21009.0,0],["2026-01-22",21009.0,21009.0,21009.0,21009.0,0],["2026-01-23",19640.14,19640.14,19640.14,19640.14,600],["2026-01-26",19640.14,19640.14,19640.14,19640.14,500],["2026-01-27",19640.14,19640.14,19640.14,19640.14,0],["2026-01-28",19640.14,19640.14,19640.14,19640.14,0],["2026-01-29",19640.14,19640.14,19640.14,19640.14,0],["2026-01-30",19640.14,19640.14,19640.14,19640.14,0],["2026-02-02",19699.65,19699.65,19640.14,19640.14,78000],["2026-02-03",19640.14,19640.14,19640.14,19640.14,77000],["2026-02-04",19521.11,19521.11,19461.59,19461.59,75100],["2026-02-05",17557.09,17557.09,17557.09,17557.09,6300],["2026-02-06",17557.09,17557.09,17557.09,17557.09,0],["2026-02-09",17557.09,17557.09,17557.09,17557.09,0],["2026-02-10",17557.09,17557.09,17557.09,17557.09,0],["2026-02-11",17259.52,17259.52,17259.52,17259.52,600],["2026-02-12",17259.52,17259.52,17259.52,17259.52,0],["2026-02-13",17259.52,17259.52,17259.52,17259.52,0],["2026-02-23",17259.52,17259.52,17259.52,17259.52,0],["2026-02-24",17259.52,17259.52,17259.52,17259.52,0],["2026-02-25",17378.55,17378.55,17378.55,17378.55,1000],["2026-02-26",17378.55,17378.55,17378.55,17378.55,0],["2026-02-27",17497.58,17497.58,17497.58,17497.58,500],["2026-03-02",17557.09,17557.09,17557.09,17557.09,300],["2026-03-03",17557.09,17557.09,17557.09,17557.09,0],["2026-03-04",17378.55,17378.55,17378.55,17378.55,500],["2026-03-05",17557.09,17557.09,17557.09,17557.09,500],["2026-03-06",17557.09,17557.09,17557.09,17557.09,1000],["2026-03-09",17259.52,17557.09,16664.36,17557.09,2800],["2026-03-10",17557.09,17557.09,17557.09,17557.09,900],["2026-03-11",17557.09,17557.09,17557.09,17557.09,0],["2026-03-12",19283.04,19283.04,19283.04,19283.04,13000],["2026-03-13",19283.04,19283.04,19283.04,19283.04,0],["2026-03-16",19283.04,19283.04,19283.04,19283.04,700],["2026-03-17",19283.04,19283.04,18449.83,18747.4,3200],["2026-03-18",18747.4,18747.4,18747.4,18747.4,0],["2026-03-19",20592.39,20592.39,20235.29,20592.39,13300],["2026-03-20",22615.92,22615.92,22615.92,22615.92,11200],["2026-03-23",21842.21,22615.92,20770.93,22615.92,7900],["2026-03-24",20830.45,21425.61,20354.33,21425.61,6800],["2026-03-25",19640.14,21366.09,19640.14,21128.03,500],["2026-03-26",21128.03,23151.56,19164.01,21128.03,3200],["2026-03-27",21128.03,21128.03,19402.08,20830.45,12800],["2026-03-30",20770.93,20770.93,19461.59,19937.72,18000],["2026-03-31",19818.69,20532.87,19818.69,20532.87,700],["2026-04-01",20532.87,20532.87,19759.17,19759.17,800],["2026-04-02",19402.08,19580.62,19044.98,19580.62,8400],["2026-04-03",18925.95,19342.56,18449.83,18985.47,7700],["2026-04-06",19521.11,19580.62,17259.52,18509.34,15200],["2026-04-07",18509.34,18509.34,18390.31,18390.31,1000],["2026-04-08",18628.37,18747.4,17854.67,18152.25,15100],["2026-04-09",18687.89,18747.4,17438.06,18152.25,23800],["2026-04-10",17557.09,18092.73,17378.55,18033.22,4400],["2026-04-13",18092.73,18747.4,17795.16,18747.4,8200],["2026-04-14",18747.4,18985.47,18211.76,18985.47,3300],["2026-04-15",18985.47,18985.47,18687.89,18687.89,2200],["2026-04-16",18449.83,18687.89,18152.25,18687.89,1900],["2026-04-17",18330.8,18628.37,18152.25,18628.37,9400],["2026-04-20",18449.83,18568.86,18390.31,18568.86,5200],["2026-04-21",18390.31,18449.83,18390.31,18449.83,8900],["2026-04-22",18449.83,18449.83,18390.31,18449.83,26900],["2026-04-23",18211.76,18330.8,18211.76,18330.8,2300],["2026-04-24",18390.31,18866.44,18330.8,18866.44,52100],["2026-04-28",18628.37,18866.44,18271.28,18330.8,23000],["2026-04-29",18330.8,18628.37,18211.76,18568.86,24100],["2026-05-04",18330.8,18390.31,18330.8,18390.31,22400],["2026-05-05",18271.28,18330.8,18211.76,18271.28,10600],["2026-05-06",18271.28,18271.28,18211.76,18271.28,13200],["2026-05-07",18152.25,18271.28,18092.73,18271.28,8500],["2026-05-08",17973.7,18092.73,17735.64,17973.7,12700],["2026-05-11",17735.64,17795.16,17200.0,17735.64,22000],["2026-05-12",17140.48,17676.12,16961.94,17497.58,18100],["2026-05-13",16723.88,18033.22,16128.72,16664.36,34600],["2026-05-14",16188.24,16902.42,16188.24,16545.33,43900],["2026-05-15",16604.84,17378.55,16366.78,17259.52,41800],["2026-05-18",17854.67,17854.67,16961.94,17795.16,33500],["2026-05-19",17378.55,18390.31,17378.55,18271.28,17800],["2026-05-20",17735.64,18390.31,17735.64,18390.31,3600],["2026-05-21",17616.61,19402.08,17616.61,18747.4,7700],["2026-05-22",19461.59,19461.59,17854.67,18449.83,8600],["2026-05-25",18568.86,18568.86,17497.58,18330.8,13400],["2026-05-26",18985.47,18985.47,17854.67,18330.8,26900],["2026-05-27",17854.67,18330.8,17438.06,18211.76,41500],["2026-05-28",18033.22,18211.76,17795.16,17914.19,23100],["2026-05-29",18033.22,18211.76,17616.61,18211.76,15100],["2026-06-01",17973.7,18568.86,17973.7,18330.8,11100],["2026-06-02",18628.37,19223.53,18628.37,19223.53,4100],["2026-06-03",19223.53,19461.59,18866.44,19223.53,10900],["2026-06-04",19342.56,19402.08,18152.25,18925.95,56300],["2026-06-05",18271.28,18747.4,18271.28,18628.37,2300],["2026-06-08",18092.73,18449.83,17854.67,18271.28,24100],["2026-06-09",18271.28,18330.8,17854.67,18271.28,66400],["2026-06-10",18330.8,19640.14,18330.8,19283.04,19100],["2026-06-11",18509.34,19164.01,18092.73,19044.98,26800],["2026-06-12",18806.92,18985.47,18390.31,18568.86,28600],["2026-06-15",18568.86,18568.86,17854.67,18152.25,49900],["2026-06-16",18211.76,18211.76,17557.09,17676.12,41800],["2026-06-17",17914.19,18092.73,17438.06,17557.09,99100],["2026-06-18",17557.09,17616.61,17140.48,17200.0,46900],["2026-06-19",17497.58,17497.58,16366.78,16366.78,63800],["2026-06-22",16723.88,17438.06,16723.88,17200.0,97500],["2026-06-23",18200.0,18200.0,16400.0,16600.0,36300],["2026-06-24",16600.0,17100.0,16200.0,16200.0,31900],["2026-06-25",16600.0,17200.0,16100.0,16800.0,34800],["2026-06-26",16500.0,16700.0,16300.0,16700.0,13100],["2026-06-29",16800.0,16800.0,16000.0,16500.0,21900],["2026-06-30",16100.0,16600.0,15000.0,15900.0,49400],["2026-07-01",15900.0,16300.0,15500.0,15900.0,15300],["2026-07-02",16000.0,16000.0,15500.0,15700.0,51000],["2026-07-03",15700.0,15700.0,15000.0,15200.0,27000],["2026-07-06",15000.0,15000.0,14600.0,14800.0,7900],["2026-07-07",14800.0,15500.0,14600.0,14900.0,5600],["2026-07-08",14600.0,14800.0,14500.0,14500.0,3900],["2026-07-09",14800.0,14800.0,14400.0,14500.0,5800],["2026-07-10",14700.0,14700.0,14200.0,14500.0,11000],["2026-07-13",14400.0,14400.0,14100.0,14100.0,7900],["2026-07-14",14100.0,14200.0,14000.0,14100.0,11300],["2026-07-15",14200.0,14200.0,13900.0,14100.0,5200],["2026-07-16",13900.0,14300.0,13600.0,14300.0,23600],["2026-07-17",14300.0,14300.0,14100.0,14300.0,14000],["2026-07-20",14300.0,14400.0,14100.0,14400.0,52700],["2026-07-21",14300.0,14500.0,14300.0,14500.0,17200],["2026-07-22",14500.0,14600.0,14200.0,14500.0,12600],["2026-07-23",14400.0,14500.0,14400.0,14500.0,6400],["2026-07-24",14500.0,15800.0,14400.0,15500.0,17800],["2026-07-27",15500.0,15700.0,14800.0,14800.0,9800],["2026-07-28",14800.0,15700.0,14500.0,15400.0,33800],["2026-07-29",15500.0,15700.0,15500.0,15700.0,2200],["2026-07-30",15700.0,15700.0,15200.0,15600.0,10500],["2026-07-31",15200.0,15600.0,14900.0,14900.0,3800],["2026-08-03",15100.0,15300.0,14900.0,15300.0,2800],["2026-08-04",15300.0,15300.0,15200.0,15200.0,5000],["2026-08-05",15300.0,15300.0,15100.0,15300.0,3800],["2026-08-06",15300.0,15300.0,14000.0,14200.0,33100],["2026-08-07",14200.0,14400.0,13900.0,14000.0,47600],["2026-08-10",14300.0,14300.0,13900.0,14100.0,14800],["2026-08-11",14000.0,14200.0,13900.0,14100.0,34800],["2026-08-12",14000.0,14400.0,14000.0,14200.0,35500],["2026-08-13",14200.0,14400.0,14200.0,14200.0,8000],["2026-08-14",14300.0,14500.0,14100.0,14400.0,86100],["2026-08-17",14300.0,14700.0,14200.0,14700.0,23100],["2026-08-18",14700.0,14700.0,14300.0,14600.0,18900],["2026-08-19",14300.0,14600.0,14300.0,14500.0,4000],["2026-08-20",14300.0,14500.0,13900.0,14500.0,14000],["2026-08-21",14400.0,14500.0,14300.0,14500.0,7200],["2026-08-24",14500.0,14500.0,14400.0,14400.0,1000],["2026-08-25",14500.0,14500.0,14400.0,14400.0,5500],["2026-08-26",14400.0,14800.0,14400.0,14400.0,14400],["2026-08-27",14400.0,14700.0,14400.0,14700.0,8600],["2026-08-28",14700.0,15100.0,14700.0,14800.0,21500],["2026-09-03",15000.0,15000.0,14700.0,14800.0,3800],["2026-09-04",14800.0,15000.0,14800.0,15000.0,2100],["2026-09-07",15000.0,15100.0,14900.0,15100.0,800],["2026-09-08",15000.0,15100.0,14900.0,14900.0,11400],["2026-09-09",14800.0,14900.0,14700.0,14900.0,15900],["2026-09-10",14700.0,14700.0,14600.0,14700.0,4100],["2026-09-11",14800.0,14800.0,14600.0,14800.0,6800],["2026-09-14",14600.0,15000.0,14300.0,15000.0,12700],["2026-09-15",14800.0,15200.0,14800.0,15100.0,9900],["2026-09-16",15000.0,15200.0,15000.0,15000.0,9800],["2026-09-17",15000.0,15100.0,14900.0,15100.0,1200],["2026-09-18",15100.0,15200.0,15100.0,15200.0,3700],["2026-09-21",15000.0,15200.0,14900.0,15000.0,8100],["2026-09-22",15200.0,15200.0,15100.0,15100.0,9400],["2026-09-23",15200.0,15200.0,15200.0,15200.0,600],["2026-09-24",14900.0,15200.0,14800.0,15200.0,2100],["2026-09-25",15000.0,15200.0,15000.0,15200.0,20000],["2026-09-28",15000.0,15200.0,14700.0,15200.0,8600],["2026-09-29",14900.0,15200.0,14900.0,15200.0,1100],["2026-09-30",14900.0,15200.0,14800.0,14800.0,3100],["2026-10-01",14800.0,14800.0,14800.0,14800.0,2000],["2026-10-02",14700.0,14800.0,14400.0,14800.0,6300],["2026-10-05",14600.0,15100.0,14600.0,15100.0,12200],["2026-10-06",15100.0,15200.0,15100.0,15200.0,4100],["2026-10-07",15000.0,15600.0,15000.0,15600.0,12300],["2026-10-08",15600.0,15700.0,14600.0,15200.0,11700],["2026-10-09",15100.0,15200.0,15000.0,15200.0,3000],["2026-10-12",15200.0,15200.0,13700.0,15200.0,10700]]}