{"sym":"MTG","index":false,"bars":[["2009-01-15",6817.02,6817.02,6817.02,6817.02,1310],["2009-01-16",6516.27,6516.27,6516.27,6516.27,520],["2009-01-19",6215.52,6215.52,6215.52,6215.52,3010],["2009-01-20",5914.77,5914.77,5914.77,5914.77,720],["2009-01-21",5664.14,5664.14,5664.14,5664.14,5460],["2009-01-22",5413.52,5914.77,5413.52,5413.52,15650],["2009-01-23",5213.02,5664.14,5213.02,5664.14,1510],["2009-02-02",5914.77,5914.77,5413.52,5413.52,3000],["2009-02-03",5213.02,5213.02,5162.89,5162.89,1620],["2009-02-04",4912.27,5062.64,4912.27,4912.27,13600],["2009-02-05",4711.76,5112.77,4711.76,5112.77,2710],["2009-02-06",4862.14,5112.77,4862.14,5112.77,5070],["2009-02-09",4862.14,5263.14,4862.14,5263.14,440],["2009-02-10",5062.64,5062.64,5012.52,5012.52,700],["2009-02-11",4761.89,5012.52,4761.89,4912.27,1290],["2009-02-12",4711.76,5012.52,4711.76,4711.76,4780],["2009-02-13",4561.39,4711.76,4511.26,4711.76,280],["2009-02-16",4711.76,4711.76,4711.76,4711.76,10],["2009-02-17",4511.26,4511.26,4511.26,4511.26,100],["2009-02-18",4310.76,4310.76,4310.76,4310.76,90],["2009-02-19",4310.76,4310.76,4310.76,4310.76,0],["2009-02-20",4110.26,4511.26,4110.26,4511.26,530],["2009-02-23",4711.76,4711.76,4711.76,4711.76,10],["2009-02-24",4812.02,4812.02,4812.02,4812.02,10],["2009-02-25",4611.51,4812.02,4611.51,4812.02,1910],["2009-02-26",4611.51,4611.51,4611.51,4611.51,20],["2009-02-27",4561.39,4561.39,4511.26,4511.26,70],["2009-03-02",4310.76,4310.76,4310.76,4310.76,100],["2009-03-03",4110.26,4110.26,4110.26,4110.26,60],["2009-03-04",3909.76,3909.76,3909.76,3909.76,170],["2009-03-05",3759.39,3759.39,3759.39,3759.39,400],["2009-03-06",3759.39,3759.39,3609.01,3609.01,2210],["2009-03-09",3458.64,3609.01,3458.64,3558.89,3310],["2009-03-10",3558.89,3558.89,3508.76,3508.76,2490],["2009-03-11",3508.76,3508.76,3358.39,3508.76,10780],["2009-03-12",3558.89,3659.14,3558.89,3558.89,3510],["2009-03-13",3609.01,3709.26,3558.89,3558.89,1220],["2009-03-16",3558.89,3558.89,3408.51,3558.89,2060],["2009-03-17",3558.89,3659.14,3558.89,3609.01,11500],["2009-03-18",3759.39,3759.39,3709.26,3709.26,13330],["2009-03-19",3859.64,3859.64,3558.89,3709.26,3780],["2009-03-20",3558.89,3558.89,3558.89,3558.89,1030],["2009-03-23",3659.14,3659.14,3558.89,3609.01,210],["2009-03-24",3709.26,3709.26,3709.26,3709.26,4530],["2009-03-25",3709.26,3709.26,3558.89,3558.89,1210],["2009-03-26",3458.64,3458.64,3408.51,3408.51,42050],["2009-03-27",3408.51,3408.51,3408.51,3408.51,9370],["2009-03-30",3258.14,3558.89,3258.14,3558.89,14850],["2009-03-31",3558.89,3659.14,3408.51,3659.14,7970],["2009-04-01",3558.89,3659.14,3508.76,3508.76,12730],["2009-04-02",3609.01,3609.01,3508.76,3609.01,14460],["2009-04-03",3709.26,3759.39,3659.14,3759.39,24870],["2009-04-07",3759.39,3759.39,3659.14,3759.39,12980],["2009-04-08",3759.39,3809.51,3609.01,3609.01,22220],["2009-04-09",3709.26,3709.26,3558.89,3609.01,19370],["2009-04-10",3709.26,3759.39,3709.26,3759.39,23050],["2009-04-13",3909.76,3909.76,3909.76,3909.76,9780],["2009-04-14",4060.14,4060.14,4010.01,4060.14,23900],["2009-04-15",4260.64,4260.64,4160.39,4260.64,28850],["2009-04-16",4461.14,4461.14,4461.14,4461.14,2070],["2009-04-17",4661.64,4661.64,4511.26,4661.64,46560],["2009-04-20",4461.14,4862.14,4461.14,4461.14,18420],["2009-04-21",4260.64,4260.64,4260.64,4260.64,1040],["2009-04-22",4260.64,4411.01,4210.51,4310.76,5970],["2009-04-23",4110.26,4110.26,4110.26,4110.26,4690],["2009-04-24",3909.76,4260.64,3909.76,3909.76,3050],["2009-04-27",4010.01,4010.01,3759.39,3909.76,2420],["2009-04-28",3759.39,3759.39,3759.39,3759.39,4860],["2009-04-29",3609.01,3909.76,3609.01,3909.76,3010],["2009-05-04",3909.76,4060.14,3909.76,4060.14,19270],["2009-05-05",4260.64,4260.64,4260.64,4260.64,20150],["2009-05-06",4060.14,4260.64,4060.14,4060.14,8950],["2009-05-07",3859.64,4060.14,3859.64,4060.14,20290],["2009-05-08",3859.64,4060.14,3859.64,3909.76,10520],["2009-05-11",4010.01,4060.14,3759.39,3909.76,9870],["2009-05-12",3909.76,4060.14,3759.39,4060.14,12600],["2009-05-13",4160.39,4160.39,4110.26,4110.26,5010],["2009-05-14",4110.26,4110.26,3959.89,3959.89,3410],["2009-05-15",4060.14,4110.26,3909.76,4110.26,12330],["2009-05-18",4110.26,4160.39,3959.89,4010.01,18170],["2009-05-19",4160.39,4210.51,4060.14,4210.51,43390],["2009-05-20",4411.01,4411.01,4411.01,4411.01,42640],["2009-05-21",4611.51,4611.51,4611.51,4611.51,3590],["2009-05-22",4812.02,4812.02,4711.76,4812.02,29580],["2009-05-25",4862.14,5012.52,4862.14,5012.52,45620],["2009-05-26",5263.14,5263.14,5263.14,5263.14,32970],["2009-05-27",5513.77,5513.77,5513.77,5513.77,18360],["2009-05-28",5764.39,5764.39,5764.39,5764.39,28860],["2009-05-29",6015.02,6015.02,6015.02,6015.02,183190],["2009-06-01",6315.77,6315.77,6315.77,6315.77,22200],["2009-06-02",6616.52,6616.52,6616.52,6616.52,43050],["2009-06-03",6365.89,6616.52,6315.77,6315.77,28820],["2009-06-04",6065.14,6616.52,6065.14,6616.52,83530],["2009-06-05",6917.27,6917.27,6867.15,6917.27,66780],["2009-06-08",7218.02,7218.02,7117.77,7218.02,37590],["2009-06-09",7218.02,7218.02,6967.4,6967.4,15890],["2009-06-10",6666.65,6716.77,6666.65,6666.65,30350],["2009-06-11",6365.89,6967.4,6365.89,6967.4,57290],["2009-06-12",7218.02,7218.02,6666.65,6666.65,60990],["2009-06-15",6365.89,6666.65,6365.89,6365.89,44400],["2009-06-16",6065.14,6315.77,6065.14,6315.77,16880],["2009-06-17",6015.02,6516.27,6015.02,6516.27,27360],["2009-06-18",6716.77,6716.77,6215.52,6215.52,24060],["2009-06-19",5914.77,6215.52,5914.77,6215.52,39460],["2009-06-22",5914.77,5914.77,5914.77,5914.77,14200],["2009-06-23",5664.14,5664.14,5664.14,5664.14,4000],["2009-06-24",5413.52,5914.77,5413.52,5914.77,19280],["2009-06-25",6015.02,6015.02,5664.14,5664.14,5790],["2009-06-26",5914.77,5914.77,5413.52,5413.52,2270],["2009-06-29",5162.89,5614.02,5162.89,5162.89,6830],["2009-06-30",5263.14,5263.14,4912.27,4912.27,8670],["2009-07-01",4711.76,4962.39,4711.76,4711.76,7430],["2009-07-02",4912.27,4912.27,4761.89,4912.27,7390],["2009-07-03",5062.64,5112.77,5062.64,5112.77,5410],["2009-07-06",5363.39,5363.39,5363.39,5363.39,3220],["2009-07-07",5614.02,5614.02,5463.64,5463.64,8860],["2009-07-08",5263.14,5513.77,5263.14,5363.39,2630],["2009-07-09",5263.14,5263.14,5162.89,5162.89,3100],["2009-07-10",5162.89,5363.39,5162.89,5363.39,14760],["2009-07-13",5263.14,5263.14,5112.77,5112.77,8740],["2009-07-14",5313.27,5313.27,4862.14,4862.14,2550],["2009-07-15",5012.52,5062.64,5012.52,5062.64,8870],["2009-07-16",5313.27,5313.27,5313.27,5313.27,2180],["2009-07-17",5363.39,5363.39,5062.64,5112.77,3860],["2009-07-20",4862.14,5112.77,4862.14,4862.14,1700],["2009-07-21",4711.76,5012.52,4711.76,5012.52,2040],["2009-07-22",5112.77,5112.77,5012.52,5062.64,180],["2009-07-23",4812.02,5162.89,4812.02,5112.77,9260],["2009-07-24",5363.39,5363.39,5313.27,5363.39,45460],["2009-07-27",5463.64,5463.64,5363.39,5363.39,7330],["2009-07-28",5162.89,5263.14,5112.77,5112.77,7540],["2009-07-29",5012.52,5213.02,4862.14,4862.14,13020],["2009-07-30",4812.02,5062.64,4661.64,5012.52,16750],["2009-07-31",4962.39,5213.02,4761.89,5213.02,158390],["2009-08-03",5263.14,5263.14,5213.02,5263.14,11470],["2009-08-04",5263.14,5263.14,5162.89,5213.02,7270],["2009-08-05",5012.52,5213.02,5012.52,5112.77,6960],["2009-08-06",5112.77,5363.39,5112.77,5363.39,94690],["2009-08-07",5614.02,5614.02,5363.39,5513.77,84070],["2009-08-10",5714.27,5714.27,5463.64,5664.14,34290],["2009-08-11",5513.77,5513.77,5413.52,5413.52,81800],["2009-08-12",5513.77,5513.77,5313.27,5313.27,33430],["2009-08-13",5313.27,5513.77,5313.27,5413.52,17260],["2009-08-14",5263.14,5463.64,5213.02,5213.02,18120],["2009-08-17",5413.52,5413.52,5162.89,5263.14,10980],["2009-08-18",5112.77,5263.14,5112.77,5263.14,24970],["2009-08-19",5263.14,5363.39,5263.14,5363.39,20720],["2009-08-20",5513.77,5513.77,5413.52,5513.77,38020],["2009-08-21",5764.39,5764.39,5614.02,5664.14,88940],["2009-08-24",5513.77,5714.27,5463.64,5614.02,14450],["2009-08-25",5614.02,5614.02,5463.64,5513.77,13510],["2009-08-26",5363.39,5764.39,5363.39,5614.02,41230],["2009-08-27",5714.27,5864.64,5614.02,5864.64,95090],["2009-08-28",6115.27,6115.27,6115.27,6115.27,44420],["2009-08-31",6416.02,6416.02,6416.02,6416.02,79750],["2009-09-01",6716.77,6716.77,6716.77,6716.77,122270],["2009-09-03",7017.52,7017.52,6917.27,7017.52,193160],["2009-09-04",7368.4,7368.4,7017.52,7017.52,189430],["2009-09-07",6666.65,6867.15,6666.65,6666.65,56730],["2009-09-08",6917.27,6967.4,6817.02,6967.4,81430],["2009-09-09",7167.9,7167.9,6766.9,6766.9,39070],["2009-09-10",6566.4,6967.4,6566.4,6817.02,25630],["2009-09-11",6917.27,6917.27,6716.77,6716.77,24200],["2009-09-14",6616.52,6716.77,6416.02,6516.27,69890],["2009-09-15",6416.02,6666.65,6416.02,6466.15,42770],["2009-09-16",6416.02,6766.9,6416.02,6666.65,19830],["2009-09-17",6616.52,6766.9,6616.52,6666.65,36890],["2009-09-18",6466.15,6716.77,6466.15,6516.27,17110],["2009-09-21",6315.77,6516.27,6315.77,6466.15,30780],["2009-09-22",6466.15,6766.9,6416.02,6766.9,64120],["2009-09-23",7017.52,7017.52,6716.77,6766.9,101410],["2009-09-24",6766.9,6766.9,6616.52,6616.52,30050],["2009-09-25",6766.9,6766.9,6566.4,6566.4,95110],["2009-09-28",6516.27,6616.52,6416.02,6466.15,26830],["2009-09-29",6566.4,6566.4,6416.02,6566.4,55960],["2009-09-30",6265.64,6516.27,6265.64,6265.64,63550],["2009-10-01",6265.64,6466.15,6265.64,6315.77,54280],["2009-10-02",6065.14,6315.77,6015.02,6015.02,45010],["2009-10-05",6215.52,6215.52,5814.52,5914.77,17140],["2009-10-06",5914.77,6015.02,5764.39,5814.52,50760],["2009-10-07",5914.77,5964.89,5864.64,5864.64,35510],["2009-10-08",5864.64,6015.02,5864.64,6015.02,16620],["2009-10-09",6015.02,6215.52,6015.02,6065.14,31180],["2009-10-12",6165.39,6365.89,6015.02,6365.89,101650],["2009-10-13",6416.02,6416.02,6115.27,6115.27,47900],["2009-10-14",6215.52,6265.64,6165.39,6265.64,39900],["2009-10-15",6566.4,6566.4,6516.27,6566.4,145560],["2009-10-16",6817.02,6867.15,6666.65,6867.15,165210],["2009-10-19",7167.9,7167.9,7167.9,7167.9,119080],["2009-10-20",7518.77,7518.77,7418.52,7518.77,151070],["2009-10-21",7869.65,7869.65,7619.02,7869.65,122900],["2009-10-22",8220.53,8220.53,8020.03,8220.53,226680],["2009-10-23",8621.53,8621.53,8521.28,8621.53,181800],["2009-10-26",9022.53,9022.53,8220.53,8220.53,189300],["2009-10-27",7819.52,7819.52,7819.52,7819.52,30240],["2009-10-28",7468.65,8020.03,7468.65,7568.9,116070],["2009-10-29",7218.02,7518.77,7218.02,7218.02,48690],["2009-10-30",7568.9,7568.9,7468.65,7568.9,91680],["2009-11-02",7619.02,7619.02,7218.02,7418.52,43870],["2009-11-03",7418.52,7418.52,7067.65,7067.65,34310],["2009-11-04",6917.27,7368.4,6867.15,6867.15,39960],["2009-11-05",7167.9,7167.9,7017.52,7167.9,11880],["2009-11-06",7518.77,7518.77,7418.52,7518.77,85770],["2009-11-09",7167.9,7518.77,7167.9,7167.9,16800],["2009-11-10",7518.77,7518.77,6817.02,6817.02,37530],["2009-11-11",7117.77,7117.77,6917.27,7017.52,14670],["2009-11-12",7318.27,7318.27,7067.65,7067.65,21120],["2009-11-13",6917.27,7268.15,6917.27,7268.15,22930],["2009-11-16",7268.15,7268.15,7017.52,7117.77,9420],["2009-11-17",7268.15,7268.15,7017.52,7017.52,15850],["2009-11-18",7218.02,7218.02,6917.27,6967.4,9100],["2009-11-19",7017.52,7167.9,6967.4,7017.52,14310],["2009-11-20",7117.77,7368.4,7117.77,7368.4,77410],["2009-11-23",7468.65,7468.65,7117.77,7117.77,18410],["2009-11-24",7017.52,7218.02,7017.52,7167.9,19990],["2009-11-25",6917.27,7017.52,6817.02,6817.02,204240],["2009-11-26",6516.27,6516.27,6516.27,6516.27,12830],["2009-11-27",6215.52,6817.02,6215.52,6817.02,26620],["2009-11-30",6616.52,6967.4,6516.27,6516.27,17880],["2009-12-01",6716.77,6766.9,6466.15,6766.9,19290],["2009-12-02",6566.4,6716.77,6466.15,6466.15,15900],["2009-12-03",6265.64,6466.15,6215.52,6466.15,22770],["2009-12-04",6416.02,6616.52,6315.77,6416.02,7050],["2009-12-07",6315.77,6566.4,6165.39,6516.27,16400],["2009-12-08",6265.64,6566.4,6265.64,6516.27,7180],["2009-12-09",6516.27,6516.27,6215.52,6215.52,3390],["2009-12-10",6365.89,6365.89,5964.89,5964.89,3750],["2009-12-11",5714.27,6215.52,5714.27,5714.27,13230],["2009-12-14",5513.77,5914.77,5513.77,5914.77,19220],["2009-12-15",6015.02,6015.02,5714.27,5914.77,13470],["2009-12-16",5714.27,5714.27,5664.14,5664.14,11890],["2009-12-17",5413.52,5463.64,5413.52,5413.52,23780],["2009-12-18",5614.02,5664.14,5614.02,5664.14,12170],["2009-12-21",5864.64,5914.77,5664.14,5914.77,32990],["2009-12-22",6015.02,6015.02,5714.27,5714.27,7220],["2009-12-23",5764.39,5814.52,5563.89,5714.27,4730],["2009-12-24",5614.02,5764.39,5513.77,5563.89,26460],["2009-12-25",5714.27,5814.52,5714.27,5814.52,98850],["2009-12-28",5814.52,5964.89,5714.27,5814.52,39520],["2009-12-29",5964.89,5964.89,5664.14,5714.27,18650],["2009-12-30",5664.14,5964.89,5664.14,5914.77,48620],["2009-12-31",6015.02,6015.02,5914.77,6015.02,59840],["2010-01-04",6015.02,6315.77,6015.02,6315.77,87120],["2010-01-05",6516.27,6516.27,6215.52,6265.64,41450],["2010-01-06",6115.27,6315.77,6015.02,6015.02,41300],["2010-01-07",6265.64,6315.77,6015.02,6315.77,71280],["2010-01-08",6516.27,6566.4,6215.52,6215.52,40690],["2010-01-11",6416.02,6416.02,6215.52,6315.77,13520],["2010-01-12",6315.77,6416.02,6015.02,6015.02,10340],["2010-01-13",6015.02,6165.39,5814.52,6015.02,33660],["2010-01-14",6015.02,6115.27,5964.89,5964.89,18720],["2010-01-15",6165.39,6165.39,5814.52,5814.52,15510],["2010-01-18",5714.27,5864.64,5664.14,5664.14,21210],["2010-01-19",5563.89,5914.77,5563.89,5764.39,4310],["2010-01-20",5864.64,5864.64,5513.77,5513.77,27450],["2010-01-21",5463.64,5714.27,5413.52,5463.64,18460],["2010-01-22",5263.14,5463.64,5263.14,5463.64,26800],["2010-01-25",5714.27,5714.27,5363.39,5513.77,2010],["2010-01-26",5664.14,5764.39,5563.89,5764.39,8820],["2010-01-27",5664.14,5914.77,5614.02,5614.02,7980],["2010-01-28",5513.77,5513.77,5463.64,5463.64,11030],["2010-01-29",5263.14,5413.52,5213.02,5263.14,36340],["2010-02-01",5413.52,5463.64,5363.39,5463.64,3510],["2010-02-02",5513.77,5513.77,5363.39,5413.52,5630],["2010-02-03",5263.14,5413.52,5263.14,5313.27,6270],["2010-02-04",5263.14,5513.77,5263.14,5463.64,11770],["2010-02-05",5363.39,5463.64,5213.02,5213.02,32190],["2010-02-08",5413.52,5413.52,5313.27,5313.27,5200],["2010-02-09",5313.27,5413.52,5263.14,5413.52,6780],["2010-02-10",5263.14,5463.64,5263.14,5463.64,8080],["2010-02-11",5463.64,5463.64,5463.64,5463.64,2050],["2010-02-12",5563.89,5563.89,5513.77,5513.77,2320],["2010-02-22",5513.77,5513.77,5313.27,5513.77,13710],["2010-02-23",5363.39,5513.77,5313.27,5513.77,5320],["2010-02-24",5463.64,5463.64,5363.39,5413.52,7340],["2010-02-25",5413.52,5463.64,5263.14,5263.14,7100],["2010-02-26",5263.14,5513.77,5263.14,5463.64,19050],["2010-03-01",5513.77,5513.77,5313.27,5413.52,7110],["2010-03-02",5513.77,5614.02,5463.64,5614.02,40900],["2010-03-03",5664.14,5764.39,5513.77,5764.39,45950],["2010-03-04",5914.77,5914.77,5563.89,5563.89,8700],["2010-03-05",5664.14,5814.52,5664.14,5714.27,9500],["2010-03-08",5764.39,5764.39,5614.02,5764.39,84570],["2010-03-09",5764.39,5864.64,5614.02,5814.52,12740],["2010-03-10",5914.77,6015.02,5864.64,6015.02,39530],["2010-03-11",6015.02,6015.02,5864.64,5914.77,98270],["2010-03-12",6015.02,6015.02,5914.77,5914.77,14320],["2010-03-15",6065.14,6065.14,5964.89,5964.89,21050],["2010-03-16",5964.89,5964.89,5764.39,5764.39,34410],["2010-03-17",5764.39,5814.52,5664.14,5664.14,29020],["2010-03-18",5814.52,5814.52,5664.14,5714.27,22760],["2010-03-19",5764.39,5814.52,5714.27,5764.39,29270],["2010-03-22",5864.64,5864.64,5664.14,5714.27,7850],["2010-03-23",5764.39,5764.39,5614.02,5714.27,26800],["2010-03-24",5764.39,5764.39,5664.14,5764.39,19170],["2010-03-25",5664.14,5764.39,5614.02,5614.02,8460],["2010-03-26",5463.64,5664.14,5463.64,5513.77,29680],["2010-03-29",5513.77,5714.27,5513.77,5563.89,19390],["2010-03-30",5563.89,5814.52,5563.89,5814.52,54060],["2010-03-31",5814.52,6015.02,5814.52,5914.77,85130],["2010-04-01",5914.77,5964.89,5914.77,5964.89,19470],["2010-04-02",6015.02,6015.02,5714.27,5714.27,30420],["2010-04-05",5914.77,5964.89,5764.39,5964.89,72420],["2010-04-06",6015.02,6065.14,5914.77,5914.77,81950],["2010-04-07",5964.89,6015.02,5864.64,5964.89,62300],["2010-04-08",6015.02,6215.52,6015.02,6215.52,189820],["2010-04-09",6516.27,6516.27,6516.27,6516.27,57000],["2010-04-12",6516.27,6516.27,6516.27,6516.27,249980],["2010-04-13",6265.64,6716.77,6265.64,6516.27,126100],["2010-04-14",6416.02,6817.02,6416.02,6817.02,154080],["2010-04-15",6967.4,7117.77,6917.27,7117.77,177980],["2010-04-16",7418.52,7468.65,7268.15,7368.4,178190],["2010-04-19",7568.9,7568.9,7117.77,7368.4,71390],["2010-04-20",7518.77,7518.77,7067.65,7368.4,108990],["2010-04-21",7468.65,7719.27,7418.52,7719.27,198530],["2010-04-22",8070.15,8070.15,8070.15,8070.15,815590],["2010-04-26",8270.65,8471.15,8120.28,8471.15,454500],["2010-04-27",8872.15,8872.15,8872.15,8872.15,72660],["2010-04-28",9273.15,9273.15,9273.15,9273.15,41880],["2010-04-29",9724.28,9724.28,9523.78,9724.28,468740],["2010-05-04",10175.41,10175.41,10025.03,10175.41,683270],["2010-05-05",10676.66,10676.66,10275.66,10676.66,213490],["2010-05-06",10375.91,11177.91,10375.91,10426.03,137520],["2010-05-07",10125.28,10927.28,9924.78,10927.28,484030],["2010-05-10",11278.16,11278.16,10426.03,10426.03,1409040],["2010-05-11",10275.66,10476.16,10025.03,10025.03,129240],["2010-05-12",9624.03,9974.91,9523.78,9523.78,190840],["2010-05-13",9423.53,9573.9,9273.15,9273.15,209480],["2010-05-14",9072.65,9724.28,9072.65,9724.28,78560],["2010-05-17",10175.41,10175.41,10025.03,10175.41,239930],["2010-05-18",10175.41,10676.66,10175.41,10225.53,230540],["2010-05-19",10676.66,10676.66,9874.66,10526.28,69780],["2010-05-20",10526.28,10676.66,10125.28,10676.66,85180],["2010-05-21",10225.53,10225.53,10175.41,10175.41,98560],["2010-05-24",10175.41,10626.53,9724.28,10426.03,51590],["2010-05-25",10075.16,10275.66,10075.16,10225.53,17690],["2010-05-26",10375.91,10476.16,10225.53,10476.16,248100],["2010-05-27",10476.16,10676.66,10275.66,10476.16,364300],["2010-05-28",10977.41,10977.41,10827.03,10977.41,91080],["2010-05-31",11428.54,11478.66,11278.16,11478.66,271840],["2010-06-01",12030.04,12030.04,12030.04,12030.04,53010],["2010-06-02",12631.54,12631.54,12631.54,12631.54,86100],["2010-06-03",13233.04,13233.04,13233.04,13233.04,219610],["2010-06-04",13884.67,13884.67,13884.67,13884.67,178400],["2010-06-07",14536.3,14536.3,13884.67,14436.05,639360],["2010-06-08",14085.17,14486.17,13934.79,13984.92,147950],["2010-06-09",14035.04,14285.67,13884.67,13984.92,204530],["2010-06-10",13784.42,14636.55,13734.29,14586.42,259000],["2010-06-11",15238.05,15288.17,15037.55,15288.17,282990],["2010-06-14",16040.05,16040.05,15538.8,15639.05,143780],["2010-06-15",15187.92,15739.3,14887.17,15288.17,207980],["2010-06-16",16040.05,16040.05,15889.67,16040.05,408020],["2010-06-17",16040.05,16040.05,15238.05,15238.05,179560],["2010-06-18",15238.05,15238.05,14486.17,14736.8,133430],["2010-06-21",15288.17,15288.17,14335.79,14335.79,196380],["2010-06-22",14135.29,14736.8,14135.29,14335.79,133860],["2010-06-23",14536.3,15037.55,14385.92,15037.55,215280],["2010-06-24",15538.8,15538.8,15037.55,15037.55,83560],["2010-06-25",14385.92,14636.55,14335.79,14335.79,101820],["2010-06-28",14385.92,14436.05,13984.92,13984.92,47900],["2010-06-29",13984.92,14185.42,13383.42,13383.42,121890],["2010-06-30",12731.79,13734.29,12731.79,13383.42,156800],["2010-07-01",13784.42,13784.42,13433.54,13533.79,4480],["2010-07-02",13784.42,14035.04,13533.79,14035.04,60300],["2010-07-05",14035.04,14436.05,14035.04,14436.05,46200],["2010-07-06",14035.04,14135.29,13734.29,13734.29,71760],["2010-07-07",13634.04,14285.67,13533.79,13533.79,59690],["2010-07-08",13533.79,13784.42,13032.54,13032.54,106490],["2010-07-09",12681.66,13383.42,12681.66,12982.42,36920],["2010-07-12",13132.79,13132.79,12531.29,12531.29,73270],["2010-07-13",13032.54,13132.79,13032.54,13132.79,64180],["2010-07-14",13132.79,13283.17,12631.54,12631.54,58340],["2010-07-15",13233.04,13233.04,13233.04,13233.04,136880],["2010-07-16",13884.67,13884.67,13784.42,13884.67,322580],["2010-07-19",14285.67,14436.05,13934.79,14135.29,207060],["2010-07-20",14285.67,14285.67,13583.92,14035.04,37100],["2010-07-21",14035.04,14035.04,13433.54,13734.29,118280],["2010-07-22",13583.92,13734.29,13182.92,13283.17,163500],["2010-07-23",13383.42,13734.29,13082.67,13132.79,122940],["2010-07-26",13132.79,13433.54,13032.54,13032.54,68690],["2010-07-27",13032.54,13082.67,12781.91,12781.91,72380],["2010-07-28",13182.92,13182.92,12531.29,12581.41,119460],["2010-07-29",12982.42,12982.42,12581.41,12982.42,105940],["2010-07-30",12982.42,13583.92,12982.42,13583.92,121320],["2010-08-02",14035.04,14035.04,13583.92,13734.29,194130],["2010-08-03",13734.29,13784.42,13182.92,13233.04,107720],["2010-08-04",12781.91,13182.92,12781.91,13032.54,51820],["2010-08-05",13533.79,13533.79,13032.54,13032.54,53450],["2010-08-06",13032.54,13032.54,12882.17,12882.17,48870],["2010-08-09",12280.66,13032.54,12280.66,12280.66,125410],["2010-08-10",12280.66,12280.66,11679.16,11679.16,117150],["2010-08-11",11679.16,12130.29,11378.41,11528.79,30510],["2010-08-12",11027.53,11077.66,10977.41,10977.41,245990],["2010-08-13",10576.41,11027.53,10476.16,11027.53,59450],["2010-08-16",11378.41,11578.91,11328.29,11578.91,85190],["2010-08-17",11578.91,11578.91,11127.78,11127.78,29550],["2010-08-18",10576.41,11027.53,10576.41,10676.66,26220],["2010-08-19",10325.78,10626.53,10325.78,10526.28,23950],["2010-08-20",10526.28,10526.28,10025.03,10225.53,26230],["2010-08-23",10075.16,10225.53,9724.28,9724.28,19200],["2010-08-24",9323.28,9423.53,9273.15,9273.15,138700],["2010-08-25",8922.28,8922.28,8822.03,8822.03,175010],["2010-08-26",9223.03,9223.03,8421.03,8421.03,105070],["2010-08-27",8521.28,8521.28,8070.15,8521.28,27870],["2010-08-30",8771.9,8922.28,8771.9,8922.28,42630],["2010-08-31",9273.15,9323.28,9072.65,9323.28,51550],["2010-09-01",9523.78,9774.41,9523.78,9774.41,131080],["2010-09-06",10175.41,10225.53,10175.41,10225.53,48750],["2010-09-07",10225.53,10726.78,10225.53,10275.66,40700],["2010-09-08",10275.66,10275.66,9774.41,9824.53,88160],["2010-09-09",10125.28,10275.66,9974.91,10025.03,91170],["2010-09-10",10375.91,10375.91,9523.78,9523.78,188730],["2010-09-13",9974.91,9974.91,9423.53,9724.28,186120],["2010-09-14",10075.16,10125.28,9824.53,9924.78,58390],["2010-09-15",10225.53,10225.53,9774.41,9874.66,38160],["2010-09-16",9624.03,9874.66,9624.03,9624.03,86070],["2010-09-17",9924.78,9974.91,9423.53,9974.91,242110],["2010-09-20",9974.91,10025.03,9774.41,9824.53,289110],["2010-09-21",10300.72,10300.72,10300.72,10300.72,263750],["2010-09-22",10676.66,10751.85,10451.1,10526.28,461780],["2010-09-23",10526.28,10526.28,9999.97,9999.97,142470],["2010-09-24",9774.41,9999.97,9699.22,9774.41,79290],["2010-09-27",10150.34,10150.34,9699.22,9774.41,49020],["2010-09-28",9774.41,9999.97,9548.84,9548.84,59030],["2010-09-29",9398.47,9624.03,9248.09,9248.09,55210],["2010-09-30",9248.09,9248.09,8872.15,8947.34,93490],["2010-10-01",9248.09,9248.09,8796.96,8796.96,77240],["2010-10-04",8872.15,8872.15,8421.03,8421.03,135550],["2010-10-05",8120.28,8571.4,8120.28,8270.65,45690],["2010-10-06",8270.65,8646.59,8270.65,8646.59,104150],["2010-10-07",8796.96,8796.96,8571.4,8571.4,49010],["2010-10-08",8646.59,8646.59,8270.65,8270.65,70930],["2010-10-11",8270.65,8270.65,7894.71,8195.46,149490],["2010-10-12",8270.65,8270.65,7819.52,7894.71,213090],["2010-10-13",7669.15,8045.09,7669.15,7969.9,29660],["2010-10-14",8120.28,8120.28,7819.52,7969.9,7500],["2010-10-15",7819.52,7969.9,7744.34,7819.52,29050],["2010-10-18",7894.71,7894.71,7669.15,7669.15,16540],["2010-10-19",7669.15,7819.52,7368.4,7593.96,65920],["2010-10-20",7368.4,7593.96,7218.02,7218.02,107050],["2010-10-21",7443.59,7443.59,7067.65,7067.65,79640],["2010-10-22",7142.83,7218.02,6842.08,6917.27,34510],["2010-10-25",6917.27,6992.46,6766.9,6917.27,28730],["2010-10-26",7142.83,7218.02,7142.83,7218.02,36460],["2010-10-27",7443.59,7443.59,7067.65,7067.65,55350],["2010-10-28",6917.27,7067.65,6917.27,6917.27,31910],["2010-10-29",6992.46,6992.46,6917.27,6917.27,14810],["2010-11-01",6842.08,6842.08,6691.71,6691.71,68410],["2010-11-02",6691.71,6691.71,6390.96,6466.15,40600],["2010-11-03",6315.77,6466.15,6165.39,6466.15,42910],["2010-11-04",6466.15,6616.52,6390.96,6616.52,27480],["2010-11-05",6616.52,6842.08,6616.52,6842.08,60290],["2010-11-08",6691.71,6766.9,6541.33,6616.52,62290],["2010-11-09",6466.15,6466.15,6390.96,6390.96,65160],["2010-11-10",6240.58,6466.15,6240.58,6466.15,38500],["2010-11-11",6541.33,6541.33,6315.77,6390.96,33560],["2010-11-12",6240.58,6315.77,6165.39,6240.58,40480],["2010-11-15",6165.39,6240.58,6090.21,6165.39,75590],["2010-11-16",6090.21,6090.21,5864.64,5864.64,124500],["2010-11-17",6015.02,6015.02,5714.27,5939.83,45320],["2010-11-18",6090.21,6165.39,6015.02,6090.21,32850],["2010-11-19",6090.21,6165.39,5939.83,5939.83,53010],["2010-11-22",5864.64,5939.83,5789.46,5939.83,37990],["2010-11-23",5939.83,6090.21,5939.83,6090.21,25580],["2010-11-24",6090.21,6090.21,5939.83,6090.21,14000],["2010-11-25",6090.21,6240.58,6090.21,6165.39,48970],["2010-11-26",6390.96,6390.96,6090.21,6165.39,32320],["2010-11-29",6015.02,6466.15,6015.02,6315.77,32150],["2010-11-30",6616.52,6616.52,6541.33,6616.52,72010],["2010-12-01",6766.9,6917.27,6616.52,6917.27,138180],["2010-12-02",7218.02,7218.02,7218.02,7218.02,89990],["2010-12-03",7518.77,7518.77,7518.77,7518.77,201990],["2010-12-06",7894.71,7894.71,7368.4,7894.71,338000],["2010-12-07",7669.15,8120.28,7518.77,7518.77,192390],["2010-12-08",7368.4,7518.77,7142.83,7142.83,87450],["2010-12-09",7142.83,7443.59,6917.27,7293.21,123630],["2010-12-10",7443.59,7593.96,7218.02,7593.96,125540],["2010-12-13",7969.9,7969.9,7894.71,7969.9,265000],["2010-12-14",8120.28,8195.46,7593.96,8195.46,200880],["2010-12-15",7894.71,8195.46,7819.52,7819.52,303150],["2010-12-16",7443.59,7518.77,7443.59,7443.59,131550],["2010-12-17",7518.77,7593.96,7293.21,7443.59,165730],["2010-12-20",7443.59,7443.59,7142.83,7142.83,100800],["2010-12-21",6917.27,7218.02,6842.08,7218.02,295800],["2010-12-22",7067.65,7443.59,6917.27,6917.27,112150],["2010-12-23",6766.9,7067.65,6616.52,6842.08,148990],["2010-12-24",6766.9,6917.27,6616.52,6842.08,123510],["2010-12-27",6842.08,6842.08,6616.52,6616.52,65360],["2010-12-28",6541.33,6917.27,6541.33,6917.27,134170],["2010-12-29",6917.27,7142.83,6766.9,6917.27,44480],["2010-12-30",6917.27,6917.27,6766.9,6917.27,22480],["2010-12-31",6917.27,6992.46,6766.9,6917.27,54960],["2011-01-04",6992.46,6992.46,6842.08,6842.08,26340],["2011-01-05",6992.46,6992.46,6616.52,6691.71,36320],["2011-01-06",6691.71,6766.9,6390.96,6691.71,112820],["2011-01-07",6691.71,6842.08,6541.33,6541.33,28980],["2011-01-10",6691.71,6691.71,6240.58,6240.58,64270],["2011-01-11",6240.58,6315.77,6015.02,6015.02,41830],["2011-01-12",6015.02,6165.39,6015.02,6165.39,20700],["2011-01-13",6240.58,6240.58,6090.21,6090.21,94820],["2011-01-14",6165.39,6390.96,6165.39,6390.96,133730],["2011-01-17",6541.33,6691.71,6466.15,6691.71,147090],["2011-01-18",6917.27,6992.46,6691.71,6917.27,197550],["2011-01-19",6917.27,6917.27,6616.52,6917.27,51790],["2011-01-20",6616.52,6842.08,6616.52,6616.52,145270],["2011-01-21",6691.71,6917.27,6466.15,6616.52,112850],["2011-01-24",6616.52,6616.52,6315.77,6390.96,37310],["2011-01-25",6390.96,6466.15,6165.39,6315.77,40720],["2011-01-26",6466.15,6466.15,6165.39,6315.77,29930],["2011-01-27",6090.21,6315.77,6090.21,6165.39,115050],["2011-01-28",6240.58,6390.96,6165.39,6390.96,32870],["2011-02-08",6240.58,6616.52,6240.58,6541.33,7830],["2011-02-09",6390.96,6541.33,6315.77,6315.77,48420],["2011-02-10",6240.58,6315.77,6165.39,6315.77,42450],["2011-02-11",6240.58,6390.96,6165.39,6315.77,28540],["2011-02-14",6165.39,6390.96,6165.39,6165.39,25190],["2011-02-15",6240.58,6240.58,6015.02,6090.21,58660],["2011-02-16",6015.02,6090.21,5939.83,5939.83,29710],["2011-02-17",6090.21,6165.39,5864.64,5864.64,50530],["2011-02-18",5864.64,6090.21,5789.46,5864.64,49390],["2011-02-21",5939.83,5939.83,5639.08,5639.08,140610],["2011-02-22",5488.7,5639.08,5413.52,5413.52,68880],["2011-02-23",5413.52,5639.08,5263.14,5488.7,35580],["2011-02-24",5263.14,5488.7,5263.14,5413.52,73100],["2011-02-25",5413.52,5563.89,5338.33,5563.89,37740],["2011-02-28",5714.27,5714.27,5488.7,5563.89,28000],["2011-03-01",5563.89,5563.89,5338.33,5338.33,36480],["2011-03-02",5263.14,5338.33,5112.77,5112.77,158770],["2011-03-03",5187.95,5187.95,4962.39,5037.58,31770],["2011-03-04",4962.39,5112.77,4812.02,4887.2,89730],["2011-03-07",4962.39,5037.58,4887.2,5037.58,30680],["2011-03-08",5187.95,5187.95,4962.39,4962.39,35860],["2011-03-09",4962.39,4962.39,4736.83,4736.83,82650],["2011-03-10",4812.02,4962.39,4736.83,4962.39,61760],["2011-03-11",5187.95,5187.95,5037.58,5187.95,202720],["2011-03-14",5187.95,5187.95,4962.39,5112.77,45950],["2011-03-15",4887.2,5112.77,4887.2,5037.58,15660],["2011-03-16",5037.58,5037.58,4887.2,4887.2,37390],["2011-03-17",4736.83,4962.39,4736.83,4887.2,12140],["2011-03-18",4962.39,4962.39,4812.02,4962.39,15880],["2011-03-21",5112.77,5187.95,4962.39,5037.58,66960],["2011-03-22",5037.58,5037.58,4812.02,4812.02,52490],["2011-03-23",4887.2,4887.2,4812.02,4812.02,31770],["2011-03-24",4962.39,4962.39,4812.02,4812.02,40480],["2011-03-25",4887.2,5037.58,4887.2,5037.58,130810],["2011-03-28",5263.14,5263.14,5187.95,5263.14,343830],["2011-03-29",5338.33,5338.33,5037.58,5037.58,78650],["2011-03-30",5263.14,5263.14,4962.39,5112.77,124210],["2011-03-31",4962.39,5112.77,4887.2,4962.39,104620],["2011-04-01",4887.2,5037.58,4812.02,4812.02,143110],["2011-04-04",4887.2,4887.2,4661.64,4812.02,76900],["2011-04-05",4962.39,4962.39,4661.64,4661.64,97030],["2011-04-06",4812.02,4887.2,4736.83,4887.2,92030],["2011-04-07",4962.39,4962.39,4736.83,4887.2,84760],["2011-04-08",4887.2,4887.2,4736.83,4812.02,48330],["2011-04-13",4887.2,4887.2,4661.64,4661.64,93330],["2011-04-14",4812.02,4812.02,4511.26,4736.83,76170],["2011-04-15",4586.45,4812.02,4586.45,4586.45,104300],["2011-04-18",4736.83,4736.83,4360.89,4360.89,87820],["2011-04-19",4436.08,4511.26,4360.89,4436.08,100990],["2011-04-20",4436.08,4511.26,4436.08,4436.08,38360],["2011-04-21",4511.26,4511.26,4360.89,4436.08,18270],["2011-04-22",4511.26,4511.26,4285.7,4285.7,102760],["2011-04-25",4436.08,4436.08,4285.7,4285.7,21190],["2011-04-26",4210.51,4285.7,4135.33,4135.33,119160],["2011-04-27",4060.14,4285.7,4060.14,4135.33,80030],["2011-04-28",4210.51,4285.7,4210.51,4285.7,107430],["2011-04-29",4135.33,4360.89,4135.33,4285.7,23190],["2011-05-04",4360.89,4360.89,4210.51,4285.7,49400],["2011-05-05",4210.51,4210.51,4135.33,4135.33,75520],["2011-05-06",4210.51,4210.51,4060.14,4135.33,130350],["2011-05-09",4210.51,4210.51,4135.33,4135.33,102060],["2011-05-10",4210.51,4285.7,4135.33,4210.51,74650],["2011-05-11",4210.51,4210.51,4060.14,4135.33,99660],["2011-05-12",4135.33,4135.33,3984.95,3984.95,121910],["2011-05-13",4060.14,4060.14,3834.57,4060.14,127840],["2011-05-16",3909.76,3984.95,3909.76,3909.76,146640],["2011-05-17",3834.57,3834.57,3759.39,3759.39,59020],["2011-05-18",3759.39,3759.39,3609.01,3609.01,79030],["2011-05-19",3609.01,3684.2,3458.64,3458.64,107690],["2011-05-20",3383.45,3609.01,3308.26,3609.01,87310],["2011-05-23",3684.2,3684.2,3458.64,3458.64,92740],["2011-05-24",3383.45,3383.45,3308.26,3308.26,58430],["2011-05-25",3383.45,3383.45,3157.88,3157.88,74230],["2011-05-26",3007.51,3308.26,3007.51,3308.26,144750],["2011-05-27",3383.45,3383.45,3157.88,3383.45,43360],["2011-05-30",3308.26,3383.45,3233.07,3233.07,129810],["2011-05-31",3082.7,3233.07,3082.7,3082.7,67030],["2011-06-01",3157.88,3233.07,3007.51,3082.7,161630],["2011-06-02",3082.7,3233.07,3082.7,3233.07,134170],["2011-06-03",3383.45,3383.45,3157.88,3308.26,108860],["2011-06-06",3308.26,3308.26,3157.88,3157.88,31610],["2011-06-07",3233.07,3308.26,3157.88,3308.26,94020],["2011-06-08",3308.26,3458.64,3233.07,3308.26,28970],["2011-06-09",3383.45,3458.64,3308.26,3458.64,172850],["2011-06-10",3609.01,3609.01,3609.01,3609.01,70620],["2011-06-13",3759.39,3759.39,3684.2,3759.39,168260],["2011-06-14",3909.76,3909.76,3834.57,3909.76,193720],["2011-06-15",3759.39,3909.76,3759.39,3759.39,184070],["2011-06-16",3609.01,3834.57,3609.01,3834.57,109660],["2011-06-17",3834.57,3909.76,3684.2,3684.2,66290],["2011-06-20",3684.2,3684.2,3533.82,3533.82,58800],["2011-06-21",3533.82,3684.2,3383.45,3684.2,71050],["2011-06-22",3684.2,3759.39,3609.01,3684.2,45750],["2011-06-23",3759.39,3759.39,3533.82,3609.01,42930],["2011-06-24",3533.82,3609.01,3458.64,3609.01,22520],["2011-06-27",3609.01,3684.2,3609.01,3609.01,695500],["2011-06-28",3684.2,3684.2,3533.82,3609.01,16720],["2011-06-29",3684.2,3684.2,3458.64,3458.64,39760],["2011-06-30",3533.82,3533.82,3383.45,3383.45,27940],["2011-07-01",3383.45,3383.45,3233.07,3233.07,31970],["2011-07-04",3233.07,3383.45,3157.88,3157.88,5430],["2011-07-05",3308.26,3308.26,3308.26,3308.26,15200],["2011-07-06",3383.45,3383.45,3308.26,3308.26,2090],["2011-07-07",3383.45,3383.45,3308.26,3383.45,4040],["2011-07-08",3458.64,3533.82,3308.26,3533.82,22320],["2011-07-11",3383.45,3533.82,3383.45,3383.45,10730],["2011-07-12",3233.07,3383.45,3233.07,3383.45,15700],["2011-07-13",3458.64,3458.64,3308.26,3383.45,50500],["2011-07-14",3458.64,3458.64,3233.07,3308.26,4500],["2011-07-15",3233.07,3383.45,3157.88,3157.88,18980],["2011-07-18",3157.88,3308.26,3082.7,3157.88,17970],["2011-07-19",3082.7,3308.26,3082.7,3308.26,71390],["2011-07-20",3308.26,3308.26,3233.07,3233.07,4870],["2011-07-21",3233.07,3308.26,3157.88,3233.07,15170],["2011-07-22",3308.26,3308.26,3233.07,3308.26,8510],["2011-07-25",3233.07,3308.26,3233.07,3308.26,5670],["2011-07-26",3308.26,3308.26,3157.88,3157.88,12460],["2011-07-27",3082.7,3233.07,3082.7,3082.7,5000],["2011-07-28",3157.88,3233.07,3007.51,3233.07,44410],["2011-07-29",3157.88,3308.26,3157.88,3233.07,4660],["2011-08-01",3233.07,3383.45,3233.07,3308.26,17090],["2011-08-02",3233.07,3233.07,3157.88,3233.07,10950],["2011-08-03",3233.07,3233.07,3082.7,3157.88,26730],["2011-08-04",3157.88,3308.26,3157.88,3308.26,17040],["2011-08-05",3157.88,3308.26,3157.88,3157.88,19860],["2011-08-08",3308.26,3308.26,3007.51,3007.51,30210],["2011-08-09",2932.32,2932.32,2857.13,2932.32,36430],["2011-08-10",3007.51,3007.51,2857.13,2932.32,19400],["2011-08-11",2857.13,3007.51,2857.13,2932.32,26390],["2011-08-12",2932.32,3007.51,2932.32,3007.51,13130],["2011-08-15",2932.32,3082.7,2932.32,3007.51,31420],["2011-08-16",3007.51,3082.7,2932.32,3007.51,23290],["2011-08-17",3007.51,3157.88,3007.51,3157.88,43960],["2011-08-18",3233.07,3308.26,3233.07,3233.07,26860],["2011-08-19",3082.7,3157.88,3082.7,3157.88,38320],["2011-08-22",3233.07,3308.26,3157.88,3308.26,43450],["2011-08-23",3308.26,3383.45,3157.88,3157.88,46310],["2011-08-24",3157.88,3233.07,3007.51,3082.7,13680],["2011-08-25",3157.88,3157.88,3007.51,3082.7,8910],["2011-08-26",3082.7,3157.88,3007.51,3007.51,12180],["2011-08-29",3082.7,3157.88,3007.51,3157.88,49490],["2011-08-30",3233.07,3308.26,3233.07,3308.26,102060],["2011-08-31",3308.26,3458.64,3308.26,3383.45,65160],["2011-09-01",3383.45,3533.82,3383.45,3533.82,44980],["2011-09-05",3458.64,3533.82,3383.45,3533.82,37220],["2011-09-06",3458.64,3458.64,3383.45,3383.45,32460],["2011-09-07",3383.45,3533.82,3308.26,3533.82,54800],["2011-09-08",3609.01,3684.2,3533.82,3533.82,99650],["2011-09-09",3533.82,3684.2,3533.82,3609.01,103710],["2011-09-12",3684.2,3759.39,3609.01,3759.39,171110],["2011-09-13",3909.76,3909.76,3909.76,3909.76,122250],["2011-09-14",4060.14,4060.14,3909.76,3984.95,186670],["2011-09-15",3834.57,3984.95,3834.57,3834.57,100100],["2011-09-16",3759.39,3909.76,3684.2,3684.2,100010],["2011-09-19",3684.2,3834.57,3533.82,3834.57,58170],["2011-09-20",3684.2,3759.39,3684.2,3684.2,32850],["2011-09-21",3759.39,3759.39,3533.82,3533.82,29660],["2011-09-22",3533.82,3684.2,3533.82,3609.01,45600],["2011-09-23",3609.01,3684.2,3533.82,3684.2,12080],["2011-09-26",3684.2,3684.2,3533.82,3684.2,61390],["2011-09-27",3533.82,3684.2,3533.82,3609.01,23250],["2011-09-28",3609.01,3759.39,3609.01,3684.2,50710],["2011-09-29",3533.82,3684.2,3533.82,3533.82,54660],["2011-09-30",3609.01,3609.01,3383.45,3383.45,128760],["2011-10-03",3308.26,3383.45,3233.07,3233.07,87550],["2011-10-04",3157.88,3383.45,3157.88,3308.26,25960],["2011-10-05",3458.64,3458.64,3308.26,3383.45,7390],["2011-10-06",3383.45,3533.82,3383.45,3458.64,19880],["2011-10-07",3533.82,3533.82,3383.45,3383.45,25140],["2011-10-10",3383.45,3533.82,3383.45,3458.64,7090],["2011-10-11",3533.82,3533.82,3308.26,3458.64,7440],["2011-10-12",3308.26,3458.64,3308.26,3383.45,34270],["2011-10-13",3233.07,3383.45,3233.07,3308.26,16710],["2011-10-14",3383.45,3383.45,3233.07,3383.45,6310],["2011-10-17",3308.26,3383.45,3233.07,3233.07,12450],["2011-10-18",3233.07,3308.26,3233.07,3233.07,28790],["2011-10-19",3308.26,3308.26,3233.07,3308.26,4530],["2011-10-20",3308.26,3308.26,3233.07,3233.07,5710],["2011-10-21",3308.26,3308.26,3157.88,3308.26,22390],["2011-10-24",3383.45,3458.64,3308.26,3308.26,69100],["2011-10-25",3308.26,3383.45,3233.07,3383.45,49070],["2011-10-26",3308.26,3308.26,3233.07,3308.26,44250],["2011-10-27",3308.26,3308.26,3233.07,3308.26,12070],["2011-10-28",3383.45,3458.64,3233.07,3458.64,28870],["2011-10-31",3458.64,3533.82,3308.26,3458.64,26090],["2011-11-01",3383.45,3383.45,3308.26,3308.26,20230],["2011-11-02",3267.42,3349.1,3185.73,3349.1,17430],["2011-11-03",3267.42,3349.1,3267.42,3349.1,10920],["2011-11-04",3267.42,3349.1,3185.73,3185.73,19320],["2011-11-07",3185.73,3267.42,3185.73,3267.42,21390],["2011-11-08",3267.42,3267.42,3104.05,3267.42,3020],["2011-11-09",3267.42,3267.42,3104.05,3267.42,6470],["2011-11-10",3185.73,3185.73,3104.05,3104.05,22130],["2011-11-11",3185.73,3185.73,3022.36,3022.36,20820],["2011-11-14",3104.05,3104.05,2940.68,3022.36,14510],["2011-11-15",2940.68,3104.05,2940.68,2940.68,30280],["2011-11-16",3022.36,3022.36,2858.99,3022.36,16830],["2011-11-17",3022.36,3104.05,2940.68,2940.68,41620],["2011-11-18",2940.68,2940.68,2858.99,2940.68,24450],["2011-11-21",2858.99,2940.68,2858.99,2858.99,17260],["2011-11-22",2858.99,2940.68,2858.99,2940.68,4580],["2011-11-23",3022.36,3022.36,2858.99,2940.68,6830],["2011-11-24",2858.99,2940.68,2858.99,2858.99,17240],["2011-11-25",2777.3,2940.68,2777.3,2777.3,49470],["2011-11-28",2858.99,2858.99,2777.3,2777.3,31520],["2011-11-29",2858.99,2858.99,2858.99,2858.99,640],["2011-11-30",2858.99,2858.99,2777.3,2858.99,19150],["2011-12-01",2858.99,2858.99,2858.99,2858.99,11510],["2011-12-02",2777.3,2858.99,2777.3,2858.99,30330],["2011-12-05",2858.99,2940.68,2858.99,2940.68,31040],["2011-12-06",3022.36,3022.36,2940.68,3022.36,23940],["2011-12-07",2940.68,3022.36,2940.68,3022.36,3660],["2011-12-08",2940.68,3104.05,2940.68,3104.05,29090],["2011-12-09",3022.36,3104.05,3022.36,3104.05,17270],["2011-12-12",3022.36,3022.36,3022.36,3022.36,6450],["2011-12-13",2940.68,2940.68,2940.68,2940.68,9090],["2011-12-14",2858.99,2858.99,2858.99,2858.99,12490],["2011-12-15",2777.3,2777.3,2777.3,2777.3,8270],["2011-12-16",2777.3,2858.99,2695.62,2858.99,28340],["2011-12-19",2777.3,2940.68,2777.3,2940.68,15670],["2011-12-20",2858.99,2858.99,2858.99,2858.99,4810],["2011-12-21",2777.3,2858.99,2777.3,2777.3,2430],["2011-12-22",2777.3,2777.3,2695.62,2777.3,10050],["2011-12-23",2695.62,2777.3,2695.62,2777.3,6430],["2011-12-26",2695.62,2695.62,2695.62,2695.62,3640],["2011-12-27",2613.93,2613.93,2613.93,2613.93,2600],["2011-12-28",2532.25,2695.62,2532.25,2532.25,14510],["2011-12-29",2450.56,2613.93,2450.56,2450.56,23490],["2011-12-30",2532.25,2532.25,2368.88,2368.88,47970],["2012-01-03",2450.56,2450.56,2287.19,2450.56,53720],["2012-01-04",2450.56,2532.25,2450.56,2532.25,27050],["2012-01-05",2532.25,2532.25,2450.56,2450.56,510],["2012-01-06",2450.56,2450.56,2368.88,2368.88,7320],["2012-01-09",2287.19,2368.88,2287.19,2368.88,8520],["2012-01-10",2368.88,2450.56,2368.88,2368.88,11860],["2012-01-11",2450.56,2450.56,2368.88,2450.56,94600],["2012-01-12",2532.25,2532.25,2450.56,2532.25,36400],["2012-01-13",2532.25,2532.25,2450.56,2450.56,950],["2012-01-16",2450.56,2532.25,2450.56,2532.25,26770],["2012-01-17",2613.93,2613.93,2532.25,2613.93,10710],["2012-01-18",2532.25,2695.62,2532.25,2695.62,3310],["2012-01-19",2695.62,2777.3,2695.62,2777.3,6950],["2012-01-20",2777.3,2858.99,2777.3,2858.99,26520],["2012-01-30",2777.3,2858.99,2777.3,2777.3,7400],["2012-01-31",2777.3,2858.99,2777.3,2858.99,24230],["2012-02-01",2858.99,2940.68,2858.99,2940.68,7340],["2012-02-02",2940.68,3022.36,2858.99,3022.36,14300],["2012-02-03",3022.36,3104.05,2940.68,2940.68,18200],["2012-02-06",2858.99,2858.99,2858.99,2858.99,15260],["2012-02-07",2858.99,2940.68,2777.3,2940.68,26070],["2012-02-08",2858.99,2940.68,2858.99,2940.68,25030],["2012-02-09",2940.68,2940.68,2858.99,2940.68,1290],["2012-02-10",2858.99,2858.99,2858.99,2858.99,200],["2012-02-13",2777.3,2777.3,2777.3,2777.3,620],["2012-02-14",2695.62,2858.99,2695.62,2858.99,18020],["2012-02-15",2777.3,2858.99,2777.3,2858.99,43440],["2012-02-16",2858.99,2940.68,2858.99,2940.68,290],["2012-02-17",2940.68,2940.68,2858.99,2858.99,950],["2012-02-20",2858.99,2940.68,2777.3,2858.99,4700],["2012-02-21",2858.99,2858.99,2777.3,2858.99,44430],["2012-02-22",2777.3,2858.99,2777.3,2858.99,8120],["2012-02-23",2858.99,2940.68,2777.3,2858.99,34740],["2012-02-24",2777.3,2940.68,2777.3,2940.68,47020],["2012-02-27",3022.36,3022.36,3022.36,3022.36,6090],["2012-02-28",3104.05,3104.05,3104.05,3104.05,122480],["2012-02-29",3104.05,3185.73,3022.36,3185.73,28900],["2012-03-01",3267.42,3267.42,3185.73,3267.42,60450],["2012-03-02",3430.79,3430.79,3349.1,3430.79,47510],["2012-03-05",3594.16,3594.16,3594.16,3594.16,55380],["2012-03-06",3757.53,3757.53,3512.47,3594.16,48690],["2012-03-07",3512.47,3594.16,3430.79,3430.79,59870],["2012-03-08",3267.42,3349.1,3267.42,3267.42,70460],["2012-03-09",3267.42,3267.42,3104.05,3267.42,41110],["2012-03-12",3349.1,3349.1,3104.05,3267.42,15270],["2012-03-13",3267.42,3349.1,3185.73,3267.42,7400],["2012-03-14",3349.1,3349.1,3104.05,3185.73,55720],["2012-03-15",3104.05,3267.42,3104.05,3267.42,42850],["2012-03-16",3430.79,3430.79,3185.73,3267.42,28870],["2012-03-19",3185.73,3185.73,3104.05,3185.73,125940],["2012-03-20",3185.73,3185.73,3104.05,3104.05,45940],["2012-03-21",3185.73,3185.73,3185.73,3185.73,52390],["2012-03-22",3267.42,3267.42,3267.42,3267.42,82490],["2012-03-23",3349.1,3430.79,3267.42,3430.79,127880],["2012-03-26",3512.47,3594.16,3430.79,3594.16,155840],["2012-03-27",3757.53,3757.53,3594.16,3757.53,299110],["2012-03-28",3675.84,3920.9,3594.16,3920.9,155860],["2012-03-29",3757.53,3839.22,3757.53,3757.53,61100],["2012-03-30",3594.16,3675.84,3594.16,3594.16,7800],["2012-04-03",3430.79,3594.16,3430.79,3430.79,90320],["2012-04-04",3594.16,3594.16,3349.1,3512.47,36390],["2012-04-05",3512.47,3594.16,3512.47,3594.16,5920],["2012-04-06",3512.47,3594.16,3430.79,3594.16,36610],["2012-04-09",3430.79,3594.16,3430.79,3512.47,49310],["2012-04-10",3512.47,3594.16,3349.1,3512.47,64140],["2012-04-11",3594.16,3594.16,3512.47,3594.16,89400],["2012-04-12",3512.47,3675.84,3512.47,3512.47,125490],["2012-04-13",3512.47,3594.16,3512.47,3594.16,52530],["2012-04-16",3594.16,3757.53,3512.47,3675.84,88070],["2012-04-17",3675.84,3757.53,3594.16,3757.53,79130],["2012-04-18",3757.53,3757.53,3675.84,3675.84,55670],["2012-04-19",3594.16,3675.84,3512.47,3594.16,62570],["2012-04-20",3594.16,3594.16,3430.79,3512.47,33260],["2012-04-23",3430.79,3512.47,3349.1,3512.47,60290],["2012-04-24",3349.1,3430.79,3349.1,3430.79,70070],["2012-04-25",3349.1,3512.47,3267.42,3512.47,57320],["2012-04-26",3430.79,3512.47,3349.1,3349.1,96540],["2012-04-27",3349.1,3430.79,3185.73,3430.79,25360],["2012-05-02",3349.1,3594.16,3349.1,3594.16,95120],["2012-05-03",3594.16,3594.16,3430.79,3512.47,54070],["2012-05-04",3430.79,3675.84,3349.1,3675.84,413280],["2012-05-07",3839.22,3839.22,3839.22,3839.22,66160],["2012-05-08",4002.59,4002.59,4002.59,4002.59,74660],["2012-05-09",4165.96,4165.96,4165.96,4165.96,204080],["2012-05-10",4329.33,4329.33,4165.96,4329.33,1203860],["2012-05-11",4329.33,4411.01,4165.96,4247.64,365920],["2012-05-14",4247.64,4247.64,4084.27,4084.27,95730],["2012-05-15",3920.9,4002.59,3920.9,3920.9,78360],["2012-05-16",3757.53,3757.53,3757.53,3757.53,49220],["2012-05-17",3594.16,3757.53,3594.16,3675.84,420050],["2012-05-18",3675.84,3675.84,3512.47,3512.47,140850],["2012-05-21",3430.79,3675.84,3430.79,3675.84,56280],["2012-05-22",3757.53,3757.53,3512.47,3512.47,124260],["2012-05-23",3594.16,3594.16,3349.1,3349.1,181800],["2012-05-24",3430.79,3430.79,3185.73,3349.1,225510],["2012-05-25",3349.1,3512.47,3349.1,3512.47,106390],["2012-05-28",3512.47,3594.16,3430.79,3594.16,74530],["2012-05-29",3430.79,3512.47,3430.79,3512.47,58050],["2012-05-30",3512.47,3512.47,3349.1,3349.1,62250],["2012-05-31",3349.1,3349.1,3185.73,3267.42,56390],["2012-06-01",3267.42,3349.1,3185.73,3267.42,65440],["2012-06-04",3185.73,3267.42,3104.05,3267.42,98590],["2012-06-05",3267.42,3349.1,3185.73,3185.73,63440],["2012-06-06",3267.42,3267.42,3185.73,3267.42,74330],["2012-06-07",3349.1,3430.79,3267.42,3430.79,94440],["2012-06-08",3430.79,3594.16,3267.42,3349.1,110950],["2012-06-11",3430.79,3430.79,3267.42,3349.1,65330],["2012-06-12",3267.42,3349.1,3267.42,3267.42,28700],["2012-06-13",3267.42,3349.1,3185.73,3185.73,56130],["2012-06-14",3185.73,3267.42,3185.73,3267.42,39820],["2012-06-15",3267.42,3349.1,3185.73,3267.42,61680],["2012-06-18",3349.1,3349.1,3267.42,3267.42,47120],["2012-06-19",3267.42,3267.42,3185.73,3185.73,45300],["2012-06-20",3185.73,3267.42,3185.73,3267.42,33640],["2012-06-21",3267.42,3267.42,3185.73,3267.42,37560],["2012-06-22",3185.73,3185.73,3104.05,3104.05,43060],["2012-06-25",3104.05,3185.73,3022.36,3022.36,96460],["2012-06-26",3022.36,3022.36,2940.68,3022.36,41720],["2012-06-27",2940.68,3104.05,2940.68,3104.05,13000],["2012-06-28",3022.36,3104.05,3022.36,3022.36,52730],["2012-06-29",3104.05,3104.05,3104.05,3104.05,10030],["2012-07-02",3104.05,3104.05,3022.36,3104.05,1130],["2012-07-03",3104.05,3104.05,3022.36,3022.36,26540],["2012-07-04",3104.05,3104.05,2940.68,2940.68,8600],["2012-07-05",2940.68,2940.68,2858.99,2940.68,22640],["2012-07-06",2940.68,3022.36,2940.68,3022.36,19810],["2012-07-09",3022.36,3022.36,3022.36,3022.36,5480],["2012-07-10",2940.68,3022.36,2940.68,3022.36,6410],["2012-07-11",3104.05,3104.05,3022.36,3104.05,3850],["2012-07-12",3104.05,3104.05,3022.36,3104.05,3100],["2012-07-13",3104.05,3185.73,3104.05,3185.73,29200],["2012-07-16",3185.73,3185.73,3104.05,3104.05,4980],["2012-07-17",3185.73,3185.73,3104.05,3185.73,10290],["2012-07-18",3267.42,3267.42,3185.73,3185.73,10700],["2012-07-19",3185.73,3267.42,3185.73,3267.42,39060],["2012-07-20",3267.42,3349.1,3185.73,3267.42,87120],["2012-07-23",3104.05,3185.73,3104.05,3104.05,41100],["2012-07-24",3022.36,3022.36,3022.36,3022.36,33920],["2012-07-25",2940.68,3022.36,2940.68,3022.36,80640],["2012-07-26",3022.36,3022.36,2940.68,3022.36,7780],["2012-07-27",3022.36,3022.36,2940.68,2940.68,77530],["2012-07-30",2940.68,3022.36,2858.99,3022.36,95330],["2012-07-31",2940.68,3022.36,2940.68,3022.36,68670],["2012-08-01",2940.68,3022.36,2940.68,3022.36,48810],["2012-08-02",2940.68,3022.36,2940.68,3022.36,1410],["2012-08-03",2940.68,3022.36,2940.68,3022.36,4100],["2012-08-06",3022.36,3104.05,3022.36,3022.36,23840],["2012-08-07",3022.36,3022.36,2940.68,3022.36,63220],["2012-08-08",3022.36,3022.36,2940.68,2940.68,34410],["2012-08-09",2940.68,3022.36,2940.68,3022.36,31650],["2012-08-10",3022.36,3022.36,2940.68,3022.36,24030],["2012-08-13",2940.68,3022.36,2940.68,2940.68,58990],["2012-08-14",2940.68,3022.36,2940.68,3022.36,33590],["2012-08-15",3022.36,3022.36,2940.68,3022.36,190820],["2012-08-16",3022.36,3022.36,2940.68,2940.68,13130],["2012-08-17",2940.68,3022.36,2858.99,2940.68,27270],["2012-08-20",2940.68,2940.68,2858.99,2858.99,202120],["2012-08-21",2858.99,2858.99,2777.3,2777.3,235600],["2012-08-22",2695.62,2858.99,2695.62,2858.99,85960],["2012-08-23",2777.3,2858.99,2777.3,2858.99,120020],["2012-08-24",2777.3,2940.68,2777.3,2940.68,61300],["2012-08-27",2940.68,2940.68,2858.99,2940.68,111780],["2012-08-28",2940.68,3022.36,2858.99,3022.36,45770],["2012-08-29",3022.36,3104.05,2940.68,3022.36,122180],["2012-08-30",3022.36,3022.36,3022.36,3022.36,27710],["2012-08-31",2940.68,3022.36,2940.68,2940.68,2438790],["2012-09-04",2940.68,3022.36,2858.99,2940.68,31010],["2012-09-05",2858.99,2858.99,2858.99,2858.99,24410],["2012-09-06",2777.3,2858.99,2777.3,2777.3,14560],["2012-09-07",2777.3,2858.99,2695.62,2777.3,16210],["2012-09-10",2695.62,2777.3,2695.62,2777.3,23210],["2012-09-11",2695.62,2777.3,2695.62,2695.62,16040],["2012-09-12",2613.93,2777.3,2613.93,2695.62,20160],["2012-09-13",2695.62,2695.62,2695.62,2695.62,530010],["2012-09-14",2777.3,2777.3,2695.62,2777.3,37710],["2012-09-17",2777.3,2858.99,2777.3,2777.3,82250],["2012-09-18",2858.99,2858.99,2695.62,2777.3,900],["2012-09-19",2695.62,2695.62,2695.62,2695.62,11080],["2012-09-20",2613.93,2777.3,2613.93,2695.62,8060],["2012-09-21",2695.62,2695.62,2613.93,2695.62,19310],["2012-09-24",2613.93,2695.62,2613.93,2695.62,4200],["2012-09-25",2695.62,2695.62,2613.93,2613.93,16590],["2012-09-26",2532.25,2695.62,2532.25,2613.93,28550],["2012-09-27",2613.93,2695.62,2532.25,2613.93,31720],["2012-09-28",2613.93,2613.93,2613.93,2613.93,56680],["2012-10-01",2613.93,2613.93,2532.25,2613.93,16520],["2012-10-02",2613.93,2613.93,2613.93,2613.93,2050],["2012-10-03",2613.93,2613.93,2532.25,2613.93,9550],["2012-10-04",2613.93,2613.93,2532.25,2532.25,3470],["2012-10-05",2450.56,2450.56,2450.56,2450.56,4210],["2012-10-08",2368.88,2450.56,2368.88,2450.56,28320],["2012-10-09",2450.56,2532.25,2368.88,2532.25,45030],["2012-10-10",2532.25,2613.93,2450.56,2613.93,5460],["2012-10-11",2613.93,2695.62,2613.93,2695.62,5490],["2012-10-12",2777.3,2777.3,2695.62,2777.3,43460],["2012-10-15",2695.62,2777.3,2695.62,2695.62,12060],["2012-10-16",2695.62,2777.3,2613.93,2695.62,11290],["2012-10-17",2613.93,2695.62,2613.93,2695.62,30230],["2012-10-18",2613.93,2695.62,2613.93,2613.93,20310],["2012-10-19",2532.25,2613.93,2532.25,2532.25,11220],["2012-10-22",2613.93,2613.93,2532.25,2613.93,12710],["2012-10-23",2613.93,2695.62,2532.25,2532.25,28730],["2012-10-24",2613.93,2613.93,2613.93,2613.93,10000],["2012-10-25",2695.62,2695.62,2695.62,2695.62,122350],["2012-10-26",2777.3,2777.3,2695.62,2777.3,22340],["2012-10-29",2858.99,2858.99,2695.62,2695.62,32840],["2012-10-30",2613.93,2695.62,2613.93,2613.93,27490],["2012-10-31",2532.25,2613.93,2532.25,2613.93,3540],["2012-11-01",2613.93,2613.93,2532.25,2532.25,16410],["2012-11-02",2532.25,2532.25,2450.56,2450.56,26140],["2012-11-05",2368.88,2532.25,2368.88,2368.88,33410],["2012-11-06",2368.88,2450.56,2368.88,2450.56,1760],["2012-11-07",2450.56,2532.25,2450.56,2532.25,20320],["2012-11-08",2450.56,2450.56,2450.56,2450.56,25310],["2012-11-09",2368.88,2450.56,2368.88,2368.88,56660],["2012-11-12",2450.56,2450.56,2450.56,2450.56,30],["2012-11-13",2450.56,2532.25,2450.56,2532.25,20320],["2012-11-14",2532.25,2532.25,2532.25,2532.25,1930],["2012-11-15",2532.25,2613.93,2532.25,2613.93,86290],["2012-11-16",2532.25,2532.25,2532.25,2532.25,29000],["2012-11-19",2450.56,2613.93,2450.56,2613.93,23270],["2012-11-20",2613.93,2695.62,2613.93,2613.93,13180],["2012-11-21",2532.25,2613.93,2532.25,2613.93,60],["2012-11-22",2532.25,2532.25,2532.25,2532.25,13610],["2012-11-23",2450.56,2450.56,2450.56,2450.56,14420],["2012-11-26",2450.56,2532.25,2450.56,2532.25,1220],["2012-11-27",2450.56,2532.25,2450.56,2532.25,10020],["2012-11-28",2532.25,2532.25,2450.56,2532.25,2030],["2012-11-29",2532.25,2532.25,2450.56,2532.25,16400],["2012-11-30",2532.25,2532.25,2532.25,2532.25,860],["2012-12-03",2532.25,2532.25,2450.56,2450.56,550],["2012-12-04",2450.56,2532.25,2450.56,2532.25,23410],["2012-12-05",2532.25,2613.93,2450.56,2450.56,21600],["2012-12-06",2532.25,2532.25,2368.88,2450.56,3140],["2012-12-07",2532.25,2532.25,2450.56,2532.25,1650],["2012-12-10",2532.25,2613.93,2532.25,2613.93,96290],["2012-12-11",2613.93,2613.93,2532.25,2613.93,30870],["2012-12-12",2613.93,2695.62,2613.93,2613.93,12460],["2012-12-13",2613.93,2613.93,2532.25,2532.25,51250],["2012-12-14",2532.25,2613.93,2532.25,2532.25,28090],["2012-12-17",2532.25,2532.25,2450.56,2532.25,41980],["2012-12-18",2450.56,2613.93,2450.56,2450.56,27360],["2012-12-19",2532.25,2532.25,2450.56,2450.56,20220],["2012-12-20",2532.25,2532.25,2450.56,2532.25,1330],["2012-12-21",2450.56,2532.25,2450.56,2532.25,2650],["2012-12-24",2450.56,2532.25,2450.56,2450.56,11640],["2012-12-25",2532.25,2532.25,2450.56,2450.56,4340],["2012-12-26",2450.56,2532.25,2450.56,2532.25,10680],["2012-12-27",2532.25,2613.93,2450.56,2532.25,32120],["2012-12-28",2532.25,2613.93,2450.56,2532.25,17120],["2013-01-02",2532.25,2613.93,2532.25,2613.93,50120],["2013-01-03",2695.62,2695.62,2695.62,2695.62,124300],["2013-01-04",2777.3,2777.3,2777.3,2777.3,15120],["2013-01-07",2858.99,2858.99,2777.3,2858.99,406940],["2013-01-08",2940.68,2940.68,2940.68,2940.68,116990],["2013-01-09",3022.36,3022.36,3022.36,3022.36,24240],["2013-01-10",3104.05,3104.05,3022.36,3104.05,348490],["2013-01-11",3185.73,3185.73,3185.73,3185.73,16180],["2013-01-14",3267.42,3267.42,3267.42,3267.42,262020],["2013-01-15",3430.79,3430.79,3430.79,3430.79,216640],["2013-01-16",3594.16,3594.16,3594.16,3594.16,25650],["2013-01-17",3839.22,3839.22,3839.22,3839.22,292550],["2013-01-18",3839.22,4002.59,3594.16,3594.16,633720],["2013-01-21",3757.53,3757.53,3349.1,3512.47,375950],["2013-01-22",3675.84,3675.84,3349.1,3512.47,86490],["2013-01-23",3512.47,3512.47,3267.42,3267.42,90820],["2013-01-24",3267.42,3349.1,3267.42,3349.1,81940],["2013-01-25",3430.79,3512.47,3267.42,3430.79,98610],["2013-01-28",3430.79,3594.16,3430.79,3512.47,96940],["2013-01-29",3512.47,3512.47,3349.1,3430.79,34850],["2013-01-30",3512.47,3512.47,3267.42,3349.1,153380],["2013-01-31",3267.42,3349.1,3185.73,3185.73,99640],["2013-02-01",3267.42,3349.1,3104.05,3349.1,56730],["2013-02-04",3267.42,3349.1,3267.42,3349.1,46670],["2013-02-05",3349.1,3349.1,3267.42,3267.42,60240],["2013-02-06",3267.42,3349.1,3185.73,3267.42,226340],["2013-02-07",3267.42,3349.1,3185.73,3349.1,63690],["2013-02-08",3267.42,3349.1,3185.73,3267.42,147700],["2013-02-18",3349.1,3430.79,3267.42,3430.79,100630],["2013-02-19",3430.79,3512.47,3349.1,3349.1,88170],["2013-02-20",3267.42,3430.79,3267.42,3349.1,142320],["2013-02-21",3349.1,3430.79,3185.73,3185.73,141320],["2013-02-22",3267.42,3267.42,3022.36,3104.05,89750],["2013-02-25",3185.73,3267.42,3104.05,3104.05,58310],["2013-02-26",3104.05,3185.73,2940.68,2940.68,78160],["2013-02-27",2858.99,3022.36,2777.3,2940.68,39750],["2013-02-28",2940.68,3022.36,2940.68,3022.36,17490],["2013-03-01",3022.36,3104.05,2858.99,3022.36,50840],["2013-03-04",3022.36,3104.05,2858.99,2940.68,113680],["2013-03-05",2858.99,2858.99,2777.3,2777.3,48600],["2013-03-06",2777.3,2858.99,2777.3,2858.99,53200],["2013-03-07",2777.3,2940.68,2695.62,2695.62,92250],["2013-03-08",2695.62,2858.99,2695.62,2858.99,61480],["2013-03-11",2858.99,3022.36,2858.99,3022.36,71970],["2013-03-12",2940.68,3022.36,2940.68,3022.36,120220],["2013-03-13",2940.68,3022.36,2940.68,3022.36,60120],["2013-03-14",2940.68,3022.36,2940.68,3022.36,9180],["2013-03-15",3022.36,3104.05,3022.36,3104.05,51910],["2013-03-18",3104.05,3185.73,3022.36,3104.05,22040],["2013-03-19",3022.36,3104.05,3022.36,3104.05,17010],["2013-03-20",3104.05,3104.05,3022.36,3022.36,21890],["2013-03-21",3104.05,3104.05,2940.68,2940.68,11300],["2013-03-22",2940.68,3022.36,2858.99,2858.99,25790],["2013-03-25",2940.68,2940.68,2858.99,2940.68,620],["2013-03-26",3022.36,3022.36,2858.99,2940.68,2760],["2013-03-27",2940.68,3022.36,2858.99,2940.68,8530],["2013-03-28",2940.68,3104.05,2940.68,3022.36,12640],["2013-03-29",3022.36,3022.36,2858.99,3022.36,28400],["2013-04-01",3022.36,3022.36,2940.68,3022.36,10760],["2013-04-02",3022.36,3022.36,2940.68,3022.36,18040],["2013-04-03",3022.36,3022.36,2940.68,3022.36,7540],["2013-04-04",2940.68,3022.36,2940.68,2940.68,7140],["2013-04-05",2858.99,3022.36,2858.99,3022.36,12400],["2013-04-08",2940.68,3022.36,2940.68,2940.68,3570],["2013-04-09",2940.68,2940.68,2858.99,2858.99,23400],["2013-04-10",3022.36,3022.36,2858.99,2858.99,12570],["2013-04-11",2858.99,2940.68,2858.99,2940.68,7090],["2013-04-12",2940.68,2940.68,2858.99,2940.68,4050],["2013-04-15",2940.68,2940.68,2777.3,2777.3,10340],["2013-04-16",2695.62,2858.99,2695.62,2858.99,4200],["2013-04-17",2858.99,2858.99,2695.62,2858.99,11530],["2013-04-18",2777.3,2858.99,2695.62,2777.3,15050],["2013-04-22",2777.3,2777.3,2695.62,2695.62,10010],["2013-04-23",2695.62,2777.3,2613.93,2777.3,11770],["2013-04-24",2777.3,2858.99,2695.62,2695.62,7130],["2013-04-25",2613.93,2777.3,2613.93,2613.93,5210],["2013-04-26",2777.3,2777.3,2777.3,2777.3,28130],["2013-05-02",2777.3,2940.68,2777.3,2777.3,38460],["2013-05-03",2777.3,2940.68,2777.3,2940.68,4270],["2013-05-06",2940.68,3022.36,2940.68,2940.68,8450],["2013-05-07",2940.68,3022.36,2858.99,2940.68,32000],["2013-05-08",2858.99,2858.99,2777.3,2858.99,13950],["2013-05-09",2940.68,2940.68,2858.99,2858.99,2010],["2013-05-10",2940.68,2940.68,2858.99,2940.68,6690],["2013-05-13",2858.99,2940.68,2858.99,2940.68,1510],["2013-05-14",2858.99,2858.99,2777.3,2858.99,13430],["2013-05-15",2940.68,2940.68,2777.3,2940.68,260],["2013-05-16",2858.99,2940.68,2777.3,2777.3,11010],["2013-05-17",2858.99,2858.99,2777.3,2777.3,7550],["2013-05-20",2858.99,2940.68,2858.99,2940.68,13210],["2013-05-21",3022.36,3104.05,2940.68,2940.68,35640],["2013-05-22",3022.36,3104.05,3022.36,3104.05,236440],["2013-05-23",3185.73,3185.73,3104.05,3185.73,42900],["2013-05-24",3267.42,3349.1,3267.42,3349.1,143900],["2013-05-27",3349.1,3430.79,3267.42,3349.1,97930],["2013-05-28",3267.42,3349.1,3185.73,3349.1,42930],["2013-05-29",3267.42,3349.1,3267.42,3349.1,49060],["2013-05-30",3267.42,3267.42,3185.73,3267.42,54680],["2013-05-31",3267.42,3349.1,3267.42,3349.1,114530],["2013-06-03",3267.42,3430.79,3267.42,3349.1,101370],["2013-06-04",3349.1,3430.79,3267.42,3430.79,32550],["2013-06-05",3430.79,3430.79,3349.1,3430.79,9700],["2013-06-06",3349.1,3430.79,3349.1,3430.79,14040],["2013-06-07",3349.1,3430.79,3267.42,3430.79,12410],["2013-06-10",3349.1,3349.1,3267.42,3267.42,56770],["2013-06-11",3267.42,3349.1,3185.73,3349.1,23110],["2013-06-12",3267.42,3349.1,3267.42,3349.1,1900],["2013-06-13",3267.42,3267.42,3185.73,3185.73,2000],["2013-06-14",3267.42,3267.42,3185.73,3267.42,25250],["2013-06-17",3267.42,3267.42,3185.73,3267.42,16320],["2013-06-18",3185.73,3267.42,3185.73,3267.42,1050],["2013-06-19",3267.42,3267.42,3185.73,3267.42,20210],["2013-06-20",3185.73,3267.42,3185.73,3267.42,1270],["2013-06-21",3104.05,3267.42,3104.05,3267.42,40],["2013-06-24",3267.42,3267.42,3267.42,3267.42,50],["2013-06-25",3185.73,3185.73,3104.05,3104.05,45690],["2013-06-26",3185.73,3185.73,3104.05,3185.73,1050],["2013-06-27",3185.73,3185.73,3185.73,3185.73,11470],["2013-06-28",3267.42,3267.42,3104.05,3185.73,11320],["2013-07-01",3185.73,3185.73,3104.05,3185.73,960],["2013-07-02",3185.73,3267.42,3104.05,3267.42,18290],["2013-07-03",3267.42,3267.42,3185.73,3185.73,5580],["2013-07-04",3185.73,3185.73,3104.05,3185.73,16150],["2013-07-05",3104.05,3185.73,3104.05,3185.73,2220],["2013-07-08",3104.05,3185.73,3104.05,3185.73,510],["2013-07-09",3104.05,3104.05,3022.36,3022.36,15540],["2013-07-10",3022.36,3022.36,2858.99,3022.36,33030],["2013-07-11",3022.36,3104.05,2940.68,3104.05,1570],["2013-07-12",3022.36,3104.05,2940.68,2940.68,7220],["2013-07-15",3022.36,3022.36,2940.68,3022.36,7300],["2013-07-16",3022.36,3022.36,3022.36,3022.36,490],["2013-07-17",3022.36,3104.05,2940.68,3104.05,1390],["2013-07-18",3022.36,3022.36,2940.68,3022.36,18000],["2013-07-19",3022.36,3022.36,3022.36,3022.36,20],["2013-07-22",3104.05,3104.05,3104.05,3104.05,110],["2013-07-23",2940.68,3022.36,2940.68,3022.36,4180],["2013-07-24",2940.68,3022.36,2940.68,3022.36,50],["2013-07-25",2940.68,3022.36,2940.68,2940.68,210],["2013-07-26",2940.68,3022.36,2858.99,3022.36,12650],["2013-07-29",3022.36,3022.36,3022.36,3022.36,100],["2013-07-30",3022.36,3022.36,2940.68,3022.36,7600],["2013-07-31",2940.68,2940.68,2940.68,2940.68,30],["2013-08-01",2940.68,2940.68,2940.68,2940.68,8300],["2013-08-02",2940.68,3104.05,2940.68,3104.05,6340],["2013-08-05",3267.42,3267.42,3104.05,3185.73,33280],["2013-08-06",3267.42,3267.42,3104.05,3104.05,10030],["2013-08-07",3104.05,3104.05,3022.36,3104.05,3244240],["2013-08-08",3104.05,3104.05,3022.36,3104.05,2020],["2013-08-09",3104.05,3104.05,3104.05,3104.05,10],["2013-08-12",3022.36,3022.36,2940.68,2940.68,23760],["2013-08-13",2940.68,3022.36,2940.68,3022.36,4260],["2013-08-14",3022.36,3022.36,3022.36,3022.36,40],["2013-08-15",3022.36,3022.36,2858.99,3022.36,1170],["2013-08-16",3022.36,3022.36,3022.36,3022.36,10],["2013-08-19",3104.05,3104.05,3022.36,3104.05,1610],["2013-08-20",3022.36,3022.36,2940.68,3022.36,4040],["2013-08-21",3022.36,3022.36,3022.36,3022.36,0],["2013-08-22",2940.68,2940.68,2940.68,2940.68,190],["2013-08-23",3104.05,3104.05,3022.36,3104.05,4350],["2013-08-26",2940.68,2940.68,2940.68,2940.68,10],["2013-08-27",3022.36,3022.36,3022.36,3022.36,10],["2013-08-28",2858.99,2858.99,2858.99,2858.99,5110],["2013-08-29",3022.36,3022.36,2940.68,2940.68,30],["2013-08-30",2777.3,2940.68,2777.3,2940.68,15070],["2013-09-03",2858.99,2940.68,2777.3,2940.68,27570],["2013-09-04",2858.99,2858.99,2777.3,2858.99,4970],["2013-09-05",2695.62,2695.62,2695.62,2695.62,21500],["2013-09-06",2613.93,2695.62,2532.25,2532.25,79140],["2013-09-09",2695.62,2695.62,2613.93,2695.62,46190],["2013-09-10",2532.25,2695.62,2532.25,2695.62,2520],["2013-09-11",2613.93,2613.93,2532.25,2613.93,34520],["2013-09-12",2613.93,2613.93,2450.56,2613.93,6720],["2013-09-13",2450.56,2613.93,2450.56,2613.93,6160],["2013-09-16",2532.25,2613.93,2532.25,2532.25,40],["2013-09-17",2532.25,2532.25,2532.25,2532.25,6160],["2013-09-18",2450.56,2532.25,2450.56,2532.25,5300],["2013-09-19",2450.56,2532.25,2450.56,2532.25,7610],["2013-09-20",2532.25,2532.25,2532.25,2532.25,5880],["2013-09-23",2695.62,2695.62,2450.56,2450.56,25110],["2013-09-24",2450.56,2613.93,2450.56,2532.25,111090],["2013-09-25",2532.25,2695.62,2450.56,2695.62,50200],["2013-09-26",2613.93,2695.62,2613.93,2695.62,8470],["2013-09-27",2695.62,2695.62,2613.93,2613.93,23830],["2013-09-30",2695.62,2695.62,2613.93,2613.93,41760],["2013-10-01",2613.93,2777.3,2613.93,2613.93,40120],["2013-10-02",2695.62,2777.3,2695.62,2777.3,15940],["2013-10-03",2777.3,2777.3,2613.93,2613.93,36000],["2013-10-04",2613.93,2695.62,2532.25,2613.93,42350],["2013-10-07",2695.62,2695.62,2613.93,2695.62,5200],["2013-10-08",2613.93,2613.93,2532.25,2613.93,4300],["2013-10-09",2532.25,2613.93,2532.25,2613.93,30480],["2013-10-10",2613.93,2695.62,2613.93,2613.93,37010],["2013-10-11",2613.93,2613.93,2613.93,2613.93,23330],["2013-10-14",2613.93,2613.93,2532.25,2532.25,54950],["2013-10-15",2532.25,2532.25,2450.56,2532.25,64170],["2013-10-16",2532.25,2613.93,2532.25,2532.25,42650],["2013-10-17",2532.25,2613.93,2532.25,2613.93,44010],["2013-10-18",2613.93,2695.62,2532.25,2613.93,23470],["2013-10-21",2613.93,2777.3,2613.93,2777.3,39420],["2013-10-22",2695.62,2858.99,2695.62,2858.99,80750],["2013-10-23",2695.62,2858.99,2695.62,2695.62,35770],["2013-10-24",2695.62,2858.99,2695.62,2858.99,129310],["2013-10-25",2940.68,3022.36,2940.68,3022.36,82280],["2013-10-28",3185.73,3185.73,3185.73,3185.73,22630],["2013-10-29",3267.42,3267.42,3104.05,3267.42,87580],["2013-10-30",3267.42,3267.42,3104.05,3104.05,33620],["2013-10-31",2940.68,3267.42,2940.68,3267.42,46040],["2013-11-01",3104.05,3185.73,3104.05,3104.05,49990],["2013-11-04",3104.05,3267.42,3104.05,3104.05,22820],["2013-11-05",3104.05,3185.73,3022.36,3104.05,55180],["2013-11-06",3104.05,3104.05,3022.36,3022.36,52580],["2013-11-07",3104.05,3185.73,3022.36,3104.05,36080],["2013-11-08",3104.05,3267.42,3104.05,3267.42,195400],["2013-11-11",3349.1,3430.79,3267.42,3430.79,166370],["2013-11-12",3512.47,3512.47,3267.42,3267.42,106490],["2013-11-13",3267.42,3267.42,3104.05,3267.42,175920],["2013-11-14",3185.73,3267.42,3185.73,3185.73,36550],["2013-11-15",3185.73,3267.42,3104.05,3267.42,34430],["2013-11-18",3267.42,3349.1,3185.73,3267.42,68230],["2013-11-19",3267.42,3267.42,3185.73,3185.73,41720],["2013-11-20",3185.73,3349.1,3185.73,3349.1,143700],["2013-11-21",3430.79,3512.47,3267.42,3267.42,194060],["2013-11-22",3267.42,3349.1,3267.42,3267.42,84020],["2013-11-25",3349.1,3430.79,3267.42,3267.42,73400],["2013-11-26",3349.1,3349.1,3267.42,3349.1,78050],["2013-11-27",3349.1,3430.79,3267.42,3430.79,207320],["2013-11-28",3512.47,3594.16,3512.47,3594.16,341310],["2013-11-29",3839.22,3839.22,3839.22,3839.22,151380],["2013-12-02",4084.27,4084.27,4084.27,4084.27,136600],["2013-12-03",4329.33,4329.33,4247.64,4329.33,671640],["2013-12-04",4574.38,4574.38,4329.33,4574.38,867150],["2013-12-05",4492.7,4492.7,4329.33,4329.33,343440],["2013-12-06",4084.27,4329.33,4084.27,4165.96,308420],["2013-12-09",4329.33,4329.33,4084.27,4165.96,174620],["2013-12-10",4247.64,4247.64,4002.59,4002.59,162380],["2013-12-11",4002.59,4002.59,3757.53,3839.22,326940],["2013-12-12",3757.53,3920.9,3675.84,3757.53,100980],["2013-12-13",3839.22,4002.59,3757.53,4002.59,244820],["2013-12-16",4002.59,4084.27,3920.9,3920.9,71110],["2013-12-17",4002.59,4165.96,4002.59,4084.27,96390],["2013-12-18",4002.59,4084.27,3839.22,4002.59,68940],["2013-12-19",4084.27,4165.96,4002.59,4165.96,306860],["2013-12-20",4165.96,4165.96,4002.59,4002.59,145340],["2013-12-23",3920.9,4084.27,3920.9,4002.59,48530],["2013-12-24",4002.59,4002.59,3920.9,3920.9,66130],["2013-12-25",3920.9,4002.59,3839.22,3920.9,104070],["2013-12-26",3839.22,3920.9,3839.22,3839.22,63930],["2013-12-27",3839.22,3839.22,3757.53,3839.22,74950],["2013-12-30",3757.53,3839.22,3594.16,3757.53,95740],["2013-12-31",3757.53,3839.22,3757.53,3757.53,24670],["2014-01-02",3757.53,3757.53,3594.16,3675.84,17580],["2014-01-03",3675.84,3839.22,3594.16,3675.84,66350],["2014-01-06",3757.53,3920.9,3757.53,3839.22,31230],["2014-01-07",3839.22,4002.59,3839.22,3920.9,97270],["2014-01-08",3920.9,3920.9,3757.53,3920.9,15380],["2014-01-09",3920.9,3920.9,3757.53,3920.9,49880],["2014-01-10",3920.9,3920.9,3839.22,3920.9,82520],["2014-01-13",3839.22,3920.9,3839.22,3839.22,84450],["2014-01-14",3920.9,4084.27,3920.9,4084.27,246560],["2014-01-15",4247.64,4329.33,4165.96,4247.64,408130],["2014-01-16",4247.64,4247.64,4002.59,4247.64,114060],["2014-01-17",4247.64,4329.33,4002.59,4002.59,201600],["2014-01-20",4002.59,4002.59,3839.22,3839.22,141350],["2014-01-21",4002.59,4002.59,3839.22,4002.59,13780],["2014-01-22",3920.9,4084.27,3757.53,3839.22,207010],["2014-01-23",3920.9,3920.9,3675.84,3839.22,46500],["2014-01-24",3839.22,3920.9,3757.53,3839.22,18370],["2014-01-27",3675.84,3920.9,3675.84,3920.9,25170],["2014-02-06",3920.9,3920.9,3839.22,3920.9,38750],["2014-02-07",3839.22,4002.59,3839.22,3920.9,17190],["2014-02-10",3920.9,4002.59,3839.22,4002.59,35060],["2014-02-11",3920.9,4002.59,3920.9,3920.9,37200],["2014-02-12",3839.22,4002.59,3839.22,3839.22,70240],["2014-02-13",3920.9,4002.59,3920.9,3920.9,92760],["2014-02-14",4002.59,4002.59,3920.9,3920.9,66070],["2014-02-17",4002.59,4165.96,3920.9,4165.96,314400],["2014-02-18",4411.01,4411.01,4329.33,4411.01,461750],["2014-02-19",4574.38,4574.38,4329.33,4329.33,258300],["2014-02-20",4329.33,4411.01,4084.27,4165.96,321130],["2014-02-21",4084.27,4165.96,3920.9,4165.96,156500],["2014-02-24",4165.96,4411.01,4165.96,4411.01,232910],["2014-02-25",4656.07,4656.07,4656.07,4656.07,216630],["2014-02-26",4901.13,4901.13,4819.44,4901.13,464570],["2014-02-27",5146.18,5227.87,4901.13,4901.13,578730],["2014-02-28",4901.13,4982.81,4737.76,4982.81,180210],["2014-03-03",4819.44,4901.13,4656.07,4656.07,333990],["2014-03-04",4492.7,4819.44,4492.7,4819.44,177510],["2014-03-05",4901.13,5064.5,4819.44,4819.44,258950],["2014-03-06",4819.44,5146.18,4819.44,5064.5,379440],["2014-03-07",5146.18,5391.24,4982.81,5391.24,370880],["2014-03-10",5554.61,5717.98,5472.92,5717.98,454540],["2014-03-11",5717.98,5963.04,5472.92,5554.61,265520],["2014-03-12",5472.92,5636.3,5309.55,5391.24,244080],["2014-03-13",5391.24,5636.3,5227.87,5554.61,94120],["2014-03-14",5472.92,5636.3,5391.24,5391.24,227540],["2014-03-17",5391.24,5717.98,5391.24,5636.3,209860],["2014-03-18",5717.98,5717.98,5472.92,5472.92,215240],["2014-03-19",5472.92,5717.98,5472.92,5717.98,272900],["2014-03-20",5799.67,6044.72,5799.67,6044.72,734140],["2014-03-21",6289.78,6453.15,6289.78,6453.15,111080],["2014-03-24",6861.58,6861.58,6616.52,6861.58,637670],["2014-03-25",6861.58,6861.58,6453.15,6453.15,561500],["2014-03-26",6453.15,6534.84,6044.72,6044.72,481100],["2014-03-27",5881.35,6044.72,5636.3,6044.72,579620],["2014-03-28",6044.72,6453.15,6044.72,6371.46,201700],["2014-03-31",6534.84,6534.84,6289.78,6534.84,196040],["2014-04-01",6371.46,6453.15,6126.41,6126.41,200200],["2014-04-02",5881.35,5963.04,5717.98,5963.04,188500],["2014-04-03",5963.04,6208.09,5881.35,6126.41,72560],["2014-04-04",6126.41,6126.41,5717.98,5799.67,24570],["2014-04-07",5963.04,6044.72,5799.67,5881.35,73360],["2014-04-08",6044.72,6044.72,5717.98,5881.35,58320],["2014-04-10",5881.35,5963.04,5881.35,5881.35,40240],["2014-04-11",5963.04,5963.04,5717.98,5717.98,35140],["2014-04-14",5799.67,5881.35,5717.98,5717.98,31320],["2014-04-15",5717.98,5717.98,5391.24,5391.24,77320],["2014-04-16",5391.24,5472.92,5064.5,5064.5,75120],["2014-04-17",4982.81,5391.24,4982.81,5391.24,50460],["2014-04-18",5472.92,5472.92,5064.5,5064.5,86100],["2014-04-21",4819.44,5064.5,4737.76,4737.76,101070],["2014-04-22",4492.7,4819.44,4411.01,4737.76,164180],["2014-04-23",4901.13,4901.13,4574.38,4901.13,19170],["2014-04-24",4574.38,4819.44,4574.38,4737.76,32430],["2014-04-25",4656.07,4901.13,4492.7,4901.13,29440],["2014-04-28",4901.13,4901.13,4656.07,4737.76,20050],["2014-04-29",4574.38,4737.76,4492.7,4656.07,31370],["2014-05-05",4656.07,4656.07,4411.01,4574.38,79910],["2014-05-06",4329.33,4574.38,4329.33,4329.33,93820],["2014-05-07",4574.38,4574.38,4329.33,4492.7,4180],["2014-05-08",4492.7,4492.7,4247.64,4247.64,20800],["2014-05-09",4002.59,4411.01,4002.59,4329.33,38800],["2014-05-12",4084.27,4247.64,4084.27,4084.27,8550],["2014-05-13",3839.22,3920.9,3839.22,3839.22,23850],["2014-05-14",3594.16,4084.27,3594.16,4002.59,79510],["2014-05-15",4002.59,4084.27,3757.53,3757.53,42580],["2014-05-16",4013.73,4013.73,3928.33,4013.73,800],["2014-05-19",3928.33,4269.92,3928.33,4099.12,30660],["2014-05-20",4099.12,4269.92,4013.73,4269.92,110500],["2014-05-21",4269.92,4526.12,4269.92,4526.12,258110],["2014-05-22",4696.91,4782.31,4269.92,4269.92,44840],["2014-05-23",4355.32,4355.32,4269.92,4355.32,24480],["2014-05-26",4184.52,4269.92,4099.12,4269.92,127650],["2014-05-27",4269.92,4526.12,4184.52,4526.12,146230],["2014-05-28",4269.92,4526.12,4269.92,4440.72,452710],["2014-05-29",4269.92,4440.72,4269.92,4355.32,86310],["2014-05-30",4269.92,4269.92,4099.12,4099.12,58430],["2014-06-02",4013.73,4184.52,3842.93,4013.73,125510],["2014-06-03",4184.52,4184.52,3928.33,4013.73,46380],["2014-06-04",4013.73,4013.73,3757.53,3757.53,81780],["2014-06-05",3928.33,3928.33,3586.73,3842.93,41070],["2014-06-06",3928.33,4099.12,3928.33,4099.12,118490],["2014-06-09",4099.12,4184.52,3928.33,4013.73,41160],["2014-06-10",4013.73,4013.73,3842.93,3928.33,102190],["2014-06-11",3842.93,4099.12,3842.93,4013.73,53730],["2014-06-12",4013.73,4099.12,3928.33,4013.73,26160],["2014-06-13",4013.73,4099.12,3928.33,4013.73,37270],["2014-06-16",4013.73,4013.73,3928.33,4013.73,29320],["2014-06-17",3928.33,4099.12,3928.33,4099.12,27620],["2014-06-18",4099.12,4355.32,4099.12,4269.92,193270],["2014-06-19",4184.52,4184.52,4013.73,4099.12,92130],["2014-06-20",3928.33,4184.52,3928.33,4099.12,80410],["2014-06-23",4099.12,4099.12,3928.33,3928.33,86960],["2014-06-24",3842.93,4013.73,3842.93,4013.73,70890],["2014-06-25",4013.73,4013.73,3928.33,4013.73,47810],["2014-06-26",4013.73,4099.12,3928.33,4013.73,69980],["2014-06-27",4099.12,4099.12,3928.33,4013.73,31090],["2014-06-30",4013.73,4013.73,3928.33,3928.33,34520],["2014-07-01",3928.33,4099.12,3928.33,4013.73,33700],["2014-07-02",4013.73,4099.12,4013.73,4099.12,192150],["2014-07-03",4013.73,4269.92,4013.73,4099.12,124420],["2014-07-04",4184.52,4355.32,4184.52,4355.32,264520],["2014-07-07",4355.32,4526.12,4355.32,4440.72,99970],["2014-07-08",4355.32,4440.72,4269.92,4355.32,71950],["2014-07-09",4355.32,4440.72,4269.92,4355.32,65860],["2014-07-10",4440.72,4440.72,4269.92,4269.92,136510],["2014-07-11",4269.92,4269.92,4184.52,4184.52,84690],["2014-07-14",4184.52,4269.92,4184.52,4184.52,42420],["2014-07-15",4269.92,4269.92,4184.52,4269.92,39420],["2014-07-16",4269.92,4355.32,4269.92,4269.92,96440],["2014-07-17",4269.92,4269.92,4184.52,4184.52,83370],["2014-07-18",4269.92,4269.92,4184.52,4269.92,132270],["2014-07-21",4269.92,4355.32,4184.52,4269.92,88520],["2014-07-22",4184.52,4269.92,4099.12,4269.92,23890],["2014-07-23",4099.12,4099.12,4013.73,4013.73,157920],["2014-07-24",3842.93,4013.73,3842.93,3928.33,87170],["2014-07-25",3928.33,4013.73,3842.93,3928.33,36080],["2014-07-28",3928.33,3928.33,3672.13,3757.53,185200],["2014-07-29",3757.53,3757.53,3586.73,3672.13,17950],["2014-07-30",3672.13,3842.93,3672.13,3757.53,61210],["2014-07-31",3672.13,3842.93,3672.13,3842.93,23490],["2014-08-01",3757.53,3757.53,3672.13,3672.13,26350],["2014-08-04",3672.13,3757.53,3586.73,3757.53,38290],["2014-08-05",3757.53,3842.93,3757.53,3757.53,27720],["2014-08-06",3842.93,3928.33,3842.93,3842.93,36860],["2014-08-07",3757.53,3842.93,3757.53,3842.93,8220],["2014-08-08",3842.93,3842.93,3757.53,3842.93,45090],["2014-08-11",3757.53,3842.93,3757.53,3842.93,21010],["2014-08-12",3842.93,3842.93,3672.13,3842.93,19560],["2014-08-13",3757.53,3842.93,3672.13,3842.93,12190],["2014-08-14",3842.93,3842.93,3757.53,3842.93,32780],["2014-08-15",3757.53,3842.93,3757.53,3757.53,9220],["2014-08-18",3842.93,3842.93,3672.13,3757.53,63470],["2014-08-19",3757.53,3842.93,3672.13,3757.53,31350],["2014-08-20",3757.53,3842.93,3757.53,3842.93,34060],["2014-08-21",3757.53,3928.33,3757.53,3842.93,67210],["2014-08-22",3842.93,3928.33,3842.93,3928.33,49360],["2014-08-25",3928.33,4013.73,3757.53,4013.73,84220],["2014-08-26",4013.73,4013.73,3842.93,3928.33,6460],["2014-08-27",3928.33,3928.33,3842.93,3842.93,44980],["2014-08-28",3842.93,4013.73,3842.93,3928.33,37510],["2014-08-29",3928.33,4013.73,3842.93,4013.73,41780],["2014-09-03",4013.73,4099.12,3928.33,4013.73,82630],["2014-09-04",4013.73,4013.73,3928.33,4013.73,121820],["2014-09-05",4013.73,4099.12,3928.33,4013.73,70660],["2014-09-08",4013.73,4099.12,4013.73,4013.73,148100],["2014-09-09",4013.73,4099.12,3842.93,3928.33,72430],["2014-09-10",3928.33,4013.73,3842.93,3928.33,40620],["2014-09-11",4013.73,4013.73,3928.33,4013.73,23540],["2014-09-12",3928.33,4099.12,3928.33,4099.12,91310],["2014-09-15",4184.52,4355.32,4184.52,4355.32,288190],["2014-09-16",4611.51,4611.51,4526.12,4611.51,632270],["2014-09-17",4782.31,4867.71,4782.31,4867.71,658630],["2014-09-18",4867.71,4867.71,4611.51,4611.51,166740],["2014-09-19",4440.72,4526.12,4355.32,4440.72,253470],["2014-09-22",4526.12,4526.12,4269.92,4269.92,98720],["2014-09-23",4355.32,4355.32,4013.73,4099.12,85760],["2014-09-24",4013.73,4184.52,3928.33,4184.52,128210],["2014-09-25",4184.52,4184.52,4099.12,4184.52,13090],["2014-09-26",4184.52,4269.92,4099.12,4184.52,72600],["2014-09-29",4099.12,4184.52,4013.73,4013.73,114910],["2014-09-30",4013.73,4184.52,4013.73,4184.52,37770],["2014-10-01",4184.52,4184.52,4099.12,4099.12,122080],["2014-10-02",4099.12,4184.52,4013.73,4099.12,181920],["2014-10-03",4184.52,4355.32,4099.12,4355.32,169390],["2014-10-06",4269.92,4440.72,4269.92,4269.92,125800],["2014-10-07",4269.92,4526.12,4269.92,4526.12,277580],["2014-10-08",4526.12,4526.12,4269.92,4355.32,134260],["2014-10-09",4440.72,4526.12,4355.32,4355.32,168790],["2014-10-10",4440.72,4440.72,4269.92,4355.32,80750],["2014-10-13",4269.92,4440.72,4269.92,4440.72,16380],["2014-10-14",4440.72,4440.72,4269.92,4269.92,83210],["2014-10-15",4269.92,4269.92,4184.52,4269.92,45740],["2014-10-16",4099.12,4269.92,4013.73,4013.73,108540],["2014-10-17",4013.73,4184.52,4013.73,4099.12,38000],["2014-10-20",4184.52,4269.92,4099.12,4099.12,51010],["2014-10-21",4184.52,4269.92,4099.12,4184.52,7250],["2014-10-22",4184.52,4269.92,4099.12,4184.52,26900],["2014-10-23",4269.92,4269.92,4099.12,4099.12,20720],["2014-10-24",4013.73,4184.52,4013.73,4013.73,19370],["2014-10-27",4013.73,4013.73,3842.93,3928.33,50050],["2014-10-28",3842.93,4099.12,3842.93,4099.12,45350],["2014-10-29",4355.32,4355.32,4184.52,4184.52,6110],["2014-10-30",4013.73,4184.52,4013.73,4099.12,2090],["2014-10-31",4099.12,4099.12,4013.73,4099.12,25030],["2014-11-03",4099.12,4099.12,4013.73,4099.12,8510],["2014-11-04",4013.73,4099.12,4013.73,4099.12,8720],["2014-11-05",4013.73,4099.12,4013.73,4013.73,37680],["2014-11-06",4099.12,4099.12,3928.33,4013.73,8820],["2014-11-07",4013.73,4013.73,3928.33,4013.73,15880],["2014-11-10",4013.73,4099.12,4013.73,4099.12,5140],["2014-11-11",4099.12,4099.12,4013.73,4013.73,33000],["2014-11-12",4013.73,4099.12,4013.73,4013.73,29010],["2014-11-13",4013.73,4099.12,4013.73,4099.12,70440],["2014-11-14",4013.73,4099.12,4013.73,4099.12,7390],["2014-11-17",4013.73,4013.73,3842.93,3928.33,64170],["2014-11-18",4013.73,4013.73,3928.33,3928.33,21340],["2014-11-19",4013.73,4013.73,3928.33,4013.73,8450],["2014-11-20",3928.33,4013.73,3928.33,4013.73,50640],["2014-11-21",3928.33,3928.33,3928.33,3928.33,16200],["2014-11-24",3928.33,3928.33,3928.33,3928.33,1170],["2014-11-25",3928.33,3928.33,3928.33,3928.33,700],["2014-11-26",4013.73,4013.73,3757.53,3928.33,9670],["2014-11-27",3842.93,3928.33,3757.53,3928.33,16700],["2014-11-28",3757.53,3928.33,3757.53,3842.93,53370],["2014-12-01",3842.93,3928.33,3757.53,3842.93,16640],["2014-12-02",3757.53,3928.33,3757.53,3842.93,8620],["2014-12-03",3842.93,3842.93,3757.53,3757.53,27850],["2014-12-04",3757.53,3842.93,3672.13,3842.93,32560],["2014-12-05",3757.53,3842.93,3672.13,3842.93,14560],["2014-12-08",3842.93,3842.93,3672.13,3757.53,7970],["2014-12-09",3757.53,3757.53,3586.73,3586.73,29850],["2014-12-10",3586.73,3586.73,3415.94,3586.73,51840],["2014-12-11",3415.94,3672.13,3415.94,3586.73,4550],["2014-12-12",3672.13,3757.53,3586.73,3672.13,12490],["2014-12-15",3586.73,3757.53,3586.73,3757.53,11360],["2014-12-16",3672.13,3672.13,3501.34,3672.13,41340],["2014-12-17",3415.94,3415.94,3415.94,3415.94,15440],["2014-12-18",3415.94,3586.73,3330.54,3330.54,10520],["2014-12-19",3415.94,3415.94,3245.14,3415.94,16900],["2014-12-22",3245.14,3415.94,3245.14,3415.94,66590],["2014-12-23",3415.94,3501.34,3415.94,3415.94,3930],["2014-12-24",3415.94,3501.34,3415.94,3501.34,260],["2014-12-25",3501.34,3501.34,3415.94,3415.94,12260],["2014-12-26",3330.54,3415.94,3245.14,3245.14,17520],["2014-12-29",3159.74,3330.54,3074.34,3074.34,18730],["2014-12-30",2988.94,3159.74,2903.55,3159.74,35130],["2014-12-31",3245.14,3330.54,3074.34,3245.14,8140],["2015-01-05",3245.14,3330.54,3245.14,3330.54,11670],["2015-01-06",3245.14,3330.54,3159.74,3245.14,17990],["2015-01-07",3245.14,3245.14,3159.74,3159.74,14310],["2015-01-08",3159.74,3245.14,3159.74,3245.14,9820],["2015-01-09",3330.54,3330.54,3159.74,3330.54,3750],["2015-01-12",3330.54,3330.54,3159.74,3245.14,3610],["2015-01-13",3159.74,3159.74,3074.34,3159.74,33130],["2015-01-14",3159.74,3159.74,3074.34,3074.34,28730],["2015-01-15",3074.34,3245.14,3074.34,3245.14,26240],["2015-01-16",3245.14,3330.54,3245.14,3330.54,3680],["2015-01-19",3330.54,3330.54,3245.14,3245.14,6030],["2015-01-20",3245.14,3245.14,3159.74,3245.14,5580],["2015-01-21",3159.74,3159.74,3074.34,3074.34,1290],["2015-01-22",3074.34,3159.74,3074.34,3074.34,61320],["2015-01-23",3159.74,3245.14,3159.74,3245.14,16710],["2015-01-26",3245.14,3245.14,3245.14,3245.14,3010],["2015-01-27",3159.74,3159.74,3074.34,3159.74,28450],["2015-01-28",3245.14,3330.54,3159.74,3330.54,4730],["2015-01-29",3245.14,3330.54,3159.74,3330.54,11930],["2015-01-30",3159.74,3330.54,3159.74,3330.54,5900],["2015-02-02",3330.54,3330.54,3330.54,3330.54,200],["2015-02-03",3159.74,3330.54,3159.74,3330.54,1130],["2015-02-04",3330.54,3330.54,3159.74,3245.14,1740],["2015-02-05",3074.34,3245.14,3074.34,3245.14,9550],["2015-02-06",3245.14,3330.54,3159.74,3330.54,1670],["2015-02-09",3159.74,3245.14,3159.74,3245.14,20],["2015-02-10",3074.34,3245.14,3074.34,3245.14,2510],["2015-02-11",3074.34,3245.14,3074.34,3245.14,1310],["2015-02-12",3245.14,3245.14,3159.74,3159.74,10090],["2015-02-13",3074.34,3159.74,2988.94,3159.74,7120],["2015-02-24",3245.14,3245.14,3074.34,3245.14,970],["2015-02-25",3245.14,3245.14,3159.74,3159.74,1050],["2015-02-26",3159.74,3159.74,3159.74,3159.74,3060],["2015-02-27",3159.74,3159.74,3074.34,3159.74,3570],["2015-03-02",3245.14,3245.14,3245.14,3245.14,500],["2015-03-03",3245.14,3245.14,3074.34,3159.74,6070],["2015-03-04",3245.14,3245.14,3074.34,3159.74,5920],["2015-03-05",3074.34,3159.74,3074.34,3159.74,3980],["2015-03-06",3159.74,3159.74,3159.74,3159.74,520],["2015-03-09",3159.74,3159.74,3159.74,3159.74,120],["2015-03-10",3159.74,3330.54,3159.74,3159.74,1860],["2015-03-11",3074.34,3159.74,3074.34,3159.74,3470],["2015-03-12",3159.74,3159.74,2988.94,2988.94,2510],["2015-03-13",3074.34,3074.34,2903.55,2903.55,8250],["2015-03-16",2988.94,2988.94,2903.55,2988.94,5620],["2015-03-17",3074.34,3159.74,3074.34,3159.74,7950],["2015-03-18",3159.74,3330.54,2988.94,3330.54,8060],["2015-03-19",3330.54,3330.54,3159.74,3245.14,7670],["2015-03-20",3159.74,3245.14,3074.34,3159.74,6250],["2015-03-23",3159.74,3159.74,3074.34,3074.34,550],["2015-03-24",3074.34,3159.74,2988.94,3074.34,850],["2015-03-25",3159.74,3245.14,2988.94,3074.34,1750],["2015-03-26",2988.94,2988.94,2988.94,2988.94,1430],["2015-03-27",2988.94,2988.94,2988.94,2988.94,2180],["2015-03-30",2988.94,2988.94,2818.15,2903.55,5020],["2015-03-31",2903.55,2903.55,2732.75,2732.75,51080],["2015-04-01",2561.95,2818.15,2561.95,2561.95,34470],["2015-04-02",2476.55,2647.35,2391.16,2561.95,17530],["2015-04-03",2647.35,2732.75,2561.95,2561.95,9470],["2015-04-06",2647.35,2647.35,2561.95,2647.35,5140],["2015-04-07",2561.95,2647.35,2561.95,2647.35,12500],["2015-04-08",2561.95,2647.35,2561.95,2647.35,6510],["2015-04-09",2647.35,2647.35,2476.55,2476.55,32800],["2015-04-10",2561.95,2647.35,2561.95,2647.35,720],["2015-04-13",2561.95,2647.35,2561.95,2561.95,730],["2015-04-14",2561.95,2561.95,2561.95,2561.95,140],["2015-04-15",2647.35,2647.35,2561.95,2647.35,320],["2015-04-16",2476.55,2561.95,2476.55,2561.95,14110],["2015-04-17",2476.55,2561.95,2476.55,2561.95,8020],["2015-04-20",2561.95,2561.95,2561.95,2561.95,10],["2015-04-21",2476.55,2561.95,2391.16,2391.16,21550],["2015-04-22",2476.55,2476.55,2305.76,2391.16,13230],["2015-04-23",2391.16,2476.55,2391.16,2476.55,6830],["2015-04-24",2476.55,2476.55,2391.16,2476.55,3540],["2015-04-27",2561.95,2561.95,2561.95,2561.95,4100],["2015-05-04",2561.95,2732.75,2391.16,2476.55,10010],["2015-05-05",2391.16,2476.55,2305.76,2476.55,7880],["2015-05-06",2476.55,2476.55,2305.76,2476.55,160],["2015-05-07",2391.16,2476.55,2391.16,2476.55,2110],["2015-05-08",2476.55,2561.95,2305.76,2305.76,20820],["2015-05-11",2220.36,2220.36,2220.36,2220.36,1020],["2015-05-12",2134.96,2134.96,2134.96,2134.96,500],["2015-05-13",2049.56,2049.56,2049.56,2049.56,7550],["2015-05-14",1964.16,1964.16,1964.16,1964.16,10],["2015-05-15",1878.77,1878.77,1878.77,1878.77,5600],["2015-05-18",1793.37,1793.37,1793.37,1793.37,40],["2015-05-19",1707.97,1707.97,1707.97,1707.97,5500],["2015-05-20",1622.57,1622.57,1622.57,1622.57,6530],["2015-05-21",1537.17,1537.17,1537.17,1537.17,6590],["2015-05-22",1537.17,1537.17,1451.77,1451.77,5470],["2015-05-25",1366.37,1537.17,1366.37,1537.17,322060],["2015-05-26",1537.17,1622.57,1537.17,1622.57,88190],["2015-05-27",1707.97,1707.97,1622.57,1707.97,73400],["2015-05-28",1622.57,1622.57,1622.57,1622.57,55690],["2015-05-29",1537.17,1622.57,1537.17,1537.17,129480],["2015-06-01",1451.77,1622.57,1451.77,1451.77,267690],["2015-06-02",1451.77,1537.17,1366.37,1366.37,191700],["2015-06-03",1366.37,1451.77,1366.37,1451.77,87120],["2015-06-04",1537.17,1537.17,1537.17,1537.17,175070],["2015-06-25",1964.16,1964.16,1793.37,1964.16,156200],["2015-06-26",1878.77,1878.77,1793.37,1793.37,10400],["2015-06-29",1707.97,1707.97,1707.97,1707.97,3510],["2015-06-30",1707.97,1707.97,1707.97,1707.97,19720],["2015-07-01",1707.97,1878.77,1707.97,1878.77,310],["2015-07-02",1793.37,1793.37,1793.37,1793.37,10070],["2015-07-03",1707.97,1878.77,1707.97,1793.37,10950],["2015-07-06",1707.97,1707.97,1622.57,1707.97,7000],["2015-07-07",1707.97,1793.37,1707.97,1793.37,20100],["2015-07-08",1878.77,1878.77,1793.37,1793.37,2600],["2015-07-09",1707.97,1707.97,1707.97,1707.97,14800],["2015-07-10",1793.37,1793.37,1537.17,1707.97,3000],["2015-07-13",1622.57,1622.57,1622.57,1622.57,4710],["2015-07-14",1622.57,1622.57,1622.57,1622.57,7740],["2015-07-15",1622.57,1622.57,1451.77,1622.57,38100],["2015-07-16",1622.57,1622.57,1622.57,1622.57,10110],["2015-07-17",1622.57,1622.57,1537.17,1622.57,11000],["2015-07-20",1622.57,1622.57,1622.57,1622.57,68530],["2015-07-21",1622.57,1622.57,1537.17,1622.57,49700],["2015-07-22",1622.57,1622.57,1622.57,1622.57,42600],["2015-07-23",1622.57,1793.37,1622.57,1622.57,20606],["2015-07-24",1707.97,1707.97,1622.57,1622.57,2744],["2015-07-27",1622.57,1622.57,1622.57,1622.57,22100],["2015-07-28",1622.57,1707.97,1622.57,1707.97,5106],["2015-07-29",1707.97,1707.97,1707.97,1707.97,4914],["2015-07-30",1707.97,1793.37,1707.97,1793.37,1600],["2015-07-31",1707.97,1707.97,1707.97,1707.97,1300],["2015-08-03",1622.57,1622.57,1622.57,1622.57,36000],["2015-08-04",1622.57,1707.97,1622.57,1622.57,4300],["2015-08-05",1622.57,1793.37,1622.57,1793.37,10100],["2015-08-06",1622.57,1622.57,1622.57,1622.57,14600],["2015-08-07",1622.57,1622.57,1622.57,1622.57,10500],["2015-08-10",1707.97,1707.97,1707.97,1707.97,1100],["2015-08-11",1707.97,1707.97,1707.97,1707.97,10045],["2015-08-12",1622.57,1622.57,1622.57,1622.57,6700],["2015-08-13",1622.57,1622.57,1622.57,1622.57,4000],["2015-08-14",1622.57,1707.97,1622.57,1707.97,3100],["2015-08-17",1622.57,1793.37,1622.57,1793.37,1900],["2015-08-18",1707.97,1878.77,1707.97,1878.77,5100],["2015-08-19",1707.97,1878.77,1707.97,1707.97,25500],["2015-08-20",1707.97,1707.97,1707.97,1707.97,28400],["2015-08-21",1622.57,1793.37,1622.57,1622.57,30900],["2015-08-24",1622.57,1707.97,1622.57,1707.97,53200],["2015-08-25",1622.57,1622.57,1622.57,1622.57,2000],["2015-08-26",1707.97,1707.97,1707.97,1707.97,7000],["2015-08-27",1707.97,1707.97,1707.97,1707.97,6000],["2015-08-28",1707.97,1707.97,1707.97,1707.97,22200],["2015-08-31",1878.77,1878.77,1707.97,1707.97,6120],["2015-09-01",1707.97,1707.97,1707.97,1707.97,14800],["2015-09-03",1707.97,1707.97,1707.97,1707.97,65900],["2015-09-04",1964.16,1964.16,1622.57,1622.57,1000],["2015-09-07",1707.97,1707.97,1707.97,1707.97,9300],["2015-09-08",1707.97,1707.97,1707.97,1707.97,18000],["2015-09-09",1707.97,1707.97,1707.97,1707.97,1100],["2015-09-10",1622.57,1622.57,1622.57,1622.57,5000],["2015-09-11",1622.57,1622.57,1622.57,1622.57,10],["2015-09-14",1707.97,1707.97,1707.97,1707.97,1935],["2015-09-15",1707.97,1707.97,1707.97,1707.97,9300],["2015-09-16",1793.37,1793.37,1537.17,1707.97,11700],["2015-09-17",1622.57,1707.97,1622.57,1707.97,13600],["2015-09-18",1707.97,1793.37,1707.97,1707.97,9200],["2015-09-21",1707.97,1707.97,1707.97,1707.97,3000],["2015-09-22",1707.97,1707.97,1707.97,1707.97,0],["2015-09-23",1707.97,1707.97,1707.97,1707.97,13900],["2015-09-24",1707.97,1707.97,1707.97,1707.97,14900],["2015-09-25",1707.97,1707.97,1707.97,1707.97,1000],["2015-09-28",1622.57,1622.57,1622.57,1622.57,4050],["2015-09-29",1622.57,1622.57,1622.57,1622.57,0],["2015-09-30",1622.57,1622.57,1622.57,1622.57,0],["2015-10-01",1707.97,1707.97,1707.97,1707.97,6230],["2015-10-02",1707.97,1707.97,1707.97,1707.97,6400],["2015-10-05",1707.97,1707.97,1707.97,1707.97,18500],["2015-10-06",1707.97,1707.97,1707.97,1707.97,0],["2015-10-07",1707.97,1707.97,1707.97,1707.97,10],["2015-10-08",1622.57,1707.97,1622.57,1707.97,11600],["2015-10-09",1707.97,1707.97,1707.97,1707.97,0],["2015-10-12",1707.97,1707.97,1622.57,1622.57,1200],["2015-10-13",1622.57,1622.57,1622.57,1622.57,1000],["2015-10-14",1622.57,1622.57,1622.57,1622.57,4400],["2015-10-15",1622.57,1622.57,1622.57,1622.57,4000],["2015-10-16",1707.97,1707.97,1707.97,1707.97,5500],["2015-10-19",1793.37,1793.37,1793.37,1793.37,25799],["2015-10-20",1793.37,1793.37,1793.37,1793.37,5],["2015-10-21",1707.97,1878.77,1707.97,1878.77,13603],["2015-10-22",1707.97,1707.97,1707.97,1707.97,0],["2015-10-23",1622.57,1622.57,1451.77,1537.17,201900],["2015-10-26",1622.57,1622.57,1622.57,1622.57,2500],["2015-10-27",1622.57,1622.57,1622.57,1622.57,0],["2015-10-28",1622.57,1622.57,1451.77,1622.57,217300],["2015-10-29",1622.57,1622.57,1622.57,1622.57,0],["2015-10-30",1622.57,1622.57,1622.57,1622.57,25700],["2015-11-02",1622.57,1622.57,1622.57,1622.57,15000],["2015-11-03",1622.57,1622.57,1622.57,1622.57,61400],["2015-11-04",1622.57,1622.57,1451.77,1622.57,52948],["2015-11-05",1793.37,1793.37,1451.77,1793.37,30109],["2015-11-06",1622.57,1622.57,1622.57,1622.57,2600],["2015-11-09",1451.77,1537.17,1451.77,1537.17,5050],["2015-11-10",1537.17,1622.57,1280.98,1622.57,115501],["2015-11-11",1622.57,1622.57,1622.57,1622.57,4500],["2015-11-12",1622.57,1622.57,1622.57,1622.57,3000],["2015-11-13",1622.57,1707.97,1622.57,1707.97,21200],["2015-11-16",1622.57,1622.57,1622.57,1622.57,200],["2015-11-17",1707.97,1707.97,1707.97,1707.97,262],["2015-11-18",1707.97,1707.97,1707.97,1707.97,0],["2015-11-19",1622.57,1707.97,1622.57,1707.97,10200],["2015-11-20",1622.57,1622.57,1622.57,1622.57,3100],["2015-11-23",1622.57,1622.57,1622.57,1622.57,2005],["2015-11-24",1622.57,1622.57,1622.57,1622.57,20000],["2015-11-25",1622.57,1622.57,1622.57,1622.57,100],["2015-11-26",1622.57,1622.57,1622.57,1622.57,0],["2015-11-27",1537.17,1622.57,1537.17,1622.57,1000],["2015-11-30",1537.17,1537.17,1537.17,1537.17,1500],["2015-12-01",1537.17,1537.17,1537.17,1537.17,1900],["2015-12-02",1537.17,1537.17,1537.17,1537.17,0],["2015-12-03",1537.17,1537.17,1537.17,1537.17,0],["2015-12-04",1537.17,1537.17,1537.17,1537.17,0],["2015-12-07",1537.17,1537.17,1537.17,1537.17,0],["2015-12-08",1622.57,1622.57,1622.57,1622.57,100],["2015-12-09",1622.57,1622.57,1537.17,1622.57,3800],["2015-12-10",1622.57,1622.57,1622.57,1622.57,4400],["2015-12-11",1622.57,1622.57,1622.57,1622.57,0],["2015-12-14",1622.57,1707.97,1622.57,1707.97,7600],["2015-12-15",1622.57,1622.57,1622.57,1622.57,0],["2015-12-16",1622.57,1622.57,1622.57,1622.57,0],["2015-12-17",1622.57,1622.57,1622.57,1622.57,5000],["2015-12-18",1622.57,1622.57,1622.57,1622.57,60700],["2015-12-21",1622.57,1622.57,1622.57,1622.57,6800],["2015-12-22",1622.57,1622.57,1622.57,1622.57,7100],["2015-12-23",1622.57,1622.57,1622.57,1622.57,0],["2015-12-24",1622.57,1622.57,1622.57,1622.57,0],["2015-12-25",1622.57,1622.57,1622.57,1622.57,0],["2015-12-28",1622.57,1622.57,1622.57,1622.57,0],["2015-12-29",1622.57,1622.57,1622.57,1622.57,0],["2015-12-30",1622.57,1622.57,1622.57,1622.57,0],["2015-12-31",1622.57,1622.57,1622.57,1622.57,8700],["2016-01-04",1622.57,1622.57,1622.57,1622.57,0],["2016-01-05",1622.57,1622.57,1622.57,1622.57,30],["2016-01-06",1622.57,1622.57,1622.57,1622.57,0],["2016-01-07",1622.57,1622.57,1622.57,1622.57,2500],["2016-01-08",1622.57,1622.57,1622.57,1622.57,6220],["2016-01-11",1622.57,1622.57,1622.57,1622.57,0],["2016-01-12",1622.57,1622.57,1622.57,1622.57,800],["2016-01-13",1537.17,1537.17,1537.17,1537.17,300],["2016-01-14",1537.17,1537.17,1537.17,1537.17,0],["2016-01-15",1622.57,1622.57,1537.17,1622.57,12000],["2016-01-18",1622.57,1622.57,1537.17,1537.17,25000],["2016-01-19",1537.17,1537.17,1537.17,1537.17,0],["2016-01-20",1537.17,1537.17,1537.17,1537.17,0],["2016-01-21",1537.17,1537.17,1537.17,1537.17,22500],["2016-01-22",1537.17,1537.17,1451.77,1451.77,2300],["2016-01-25",1707.97,1707.97,1707.97,1707.97,100],["2016-01-26",1878.77,1878.77,1878.77,1878.77,101],["2016-01-27",1964.16,1964.16,1964.16,1964.16,100],["2016-01-28",1964.16,1964.16,1964.16,1964.16,0],["2016-01-29",1878.77,1878.77,1878.77,1878.77,200],["2016-02-01",1622.57,1622.57,1622.57,1622.57,1000],["2016-02-02",1622.57,1622.57,1622.57,1622.57,500],["2016-02-03",1622.57,1622.57,1622.57,1622.57,4400],["2016-02-04",1622.57,1622.57,1622.57,1622.57,0],["2016-02-05",1622.57,1622.57,1622.57,1622.57,39],["2016-02-15",1537.17,1537.17,1537.17,1537.17,3800],["2016-02-16",1537.17,1537.17,1537.17,1537.17,0],["2016-02-17",1622.57,1622.57,1537.17,1537.17,9200],["2016-02-18",1622.57,1622.57,1622.57,1622.57,11000],["2016-02-19",1622.57,1622.57,1622.57,1622.57,5000],["2016-02-22",1622.57,1622.57,1622.57,1622.57,15000],["2016-02-23",1622.57,1793.37,1622.57,1793.37,2205],["2016-02-24",1622.57,1622.57,1622.57,1622.57,5300],["2016-02-25",1622.57,1622.57,1622.57,1622.57,0],["2016-02-26",1622.57,1622.57,1622.57,1622.57,0],["2016-02-29",1622.57,1622.57,1622.57,1622.57,5],["2016-03-01",1622.57,1622.57,1622.57,1622.57,0],["2016-03-02",1622.57,1622.57,1622.57,1622.57,300],["2016-03-03",1622.57,1622.57,1622.57,1622.57,6000],["2016-03-04",1622.57,1622.57,1622.57,1622.57,0],["2016-03-07",1622.57,1793.37,1622.57,1793.37,300],["2016-03-08",1707.97,1707.97,1707.97,1707.97,0],["2016-03-09",1878.77,1878.77,1622.57,1622.57,700],["2016-03-10",1793.37,1793.37,1793.37,1793.37,100],["2016-03-11",1793.37,1793.37,1793.37,1793.37,0],["2016-03-14",1793.37,1793.37,1793.37,1793.37,0],["2016-03-15",1622.57,1622.57,1622.57,1622.57,500],["2016-03-16",1622.57,1622.57,1622.57,1622.57,0],["2016-03-17",1793.37,1793.37,1793.37,1793.37,141],["2016-03-18",1707.97,1707.97,1707.97,1707.97,900],["2016-03-21",1707.97,1707.97,1707.97,1707.97,50],["2016-03-22",1707.97,1707.97,1707.97,1707.97,10],["2016-03-23",1707.97,1707.97,1707.97,1707.97,0],["2016-03-24",1707.97,1707.97,1707.97,1707.97,500],["2016-03-25",1707.97,1707.97,1707.97,1707.97,500],["2016-03-28",1707.97,1964.16,1707.97,1964.16,26800],["2016-03-29",1964.16,2134.96,1964.16,2134.96,35300],["2016-03-30",2049.56,2305.76,2049.56,2305.76,91050],["2016-03-31",2220.36,2305.76,1964.16,1964.16,6600],["2016-04-01",1878.77,1878.77,1878.77,1878.77,17510],["2016-04-04",1964.16,2134.96,1622.57,1622.57,9000],["2016-04-05",1622.57,1793.37,1622.57,1793.37,5100],["2016-04-06",1793.37,1793.37,1793.37,1793.37,100],["2016-04-07",1793.37,1793.37,1707.97,1793.37,500],["2016-04-08",1707.97,2049.56,1707.97,2049.56,17400],["2016-04-11",2049.56,2049.56,1964.16,2049.56,12700],["2016-04-12",2134.96,2220.36,2134.96,2134.96,44900],["2016-04-13",2220.36,2220.36,1964.16,2134.96,2710],["2016-04-14",2134.96,2134.96,2134.96,2134.96,100],["2016-04-15",1964.16,1964.16,1878.77,1964.16,28600],["2016-04-19",2134.96,2134.96,1964.16,1964.16,2535],["2016-04-20",2220.36,2220.36,1878.77,1878.77,20110],["2016-04-21",2220.36,2220.36,1707.97,2049.56,29710],["2016-04-22",1964.16,1964.16,1964.16,1964.16,4030],["2016-04-25",1707.97,1707.97,1707.97,1707.97,18700],["2016-04-26",1707.97,1707.97,1707.97,1707.97,10020],["2016-04-27",1964.16,1964.16,1964.16,1964.16,100],["2016-04-28",1964.16,1964.16,1964.16,1964.16,400],["2016-04-29",1964.16,1964.16,1964.16,1964.16,0],["2016-05-04",1793.37,1964.16,1707.97,1964.16,13335],["2016-05-05",1964.16,1964.16,1878.77,1964.16,6900],["2016-05-06",1964.16,1964.16,1964.16,1964.16,0],["2016-05-09",1878.77,1964.16,1707.97,1964.16,51200],["2016-05-10",1793.37,1878.77,1707.97,1878.77,1265],["2016-05-11",1793.37,1793.37,1793.37,1793.37,0],["2016-05-12",1707.97,1707.97,1707.97,1707.97,2700],["2016-05-13",1707.97,1707.97,1707.97,1707.97,1200],["2016-05-16",1793.37,1793.37,1793.37,1793.37,100],["2016-05-17",1793.37,1793.37,1707.97,1707.97,10840],["2016-05-18",1622.57,1622.57,1622.57,1622.57,10825],["2016-05-19",1707.97,1707.97,1707.97,1707.97,1000],["2016-05-20",1707.97,1707.97,1707.97,1707.97,2000],["2016-05-23",1707.97,1707.97,1707.97,1707.97,13540],["2016-05-24",1793.37,1793.37,1793.37,1793.37,100],["2016-05-25",1707.97,1707.97,1537.17,1622.57,1800],["2016-05-26",1707.97,1707.97,1622.57,1622.57,5200],["2016-05-27",1707.97,1707.97,1707.97,1707.97,6500],["2016-05-30",1707.97,1707.97,1707.97,1707.97,0],["2016-05-31",1707.97,1707.97,1707.97,1707.97,5000],["2016-06-01",1707.97,1707.97,1707.97,1707.97,2900],["2016-06-02",1707.97,1707.97,1707.97,1707.97,900],["2016-06-03",1707.97,1707.97,1707.97,1707.97,700],["2016-06-06",1707.97,1707.97,1707.97,1707.97,7000],["2016-06-07",1707.97,1707.97,1707.97,1707.97,805],["2016-06-08",1707.97,1707.97,1707.97,1707.97,4370],["2016-06-09",1707.97,1964.16,1707.97,1964.16,700],["2016-06-10",1793.37,1793.37,1537.17,1707.97,9300],["2016-06-13",1622.57,1622.57,1622.57,1622.57,0],["2016-06-14",1622.57,1622.57,1622.57,1622.57,15],["2016-06-15",1793.37,1793.37,1793.37,1793.37,100],["2016-06-16",1707.97,1707.97,1707.97,1707.97,900],["2016-06-17",1707.97,1707.97,1622.57,1622.57,4900],["2016-06-20",1622.57,1793.37,1537.17,1793.37,35600],["2016-06-21",1793.37,1793.37,1793.37,1793.37,6720],["2016-06-22",1707.97,1707.97,1707.97,1707.97,300],["2016-06-23",1707.97,1707.97,1707.97,1707.97,5800],["2016-06-24",1707.97,1707.97,1622.57,1622.57,14300],["2016-06-27",1622.57,1707.97,1622.57,1707.97,5000],["2016-06-28",1622.57,1622.57,1537.17,1537.17,19325],["2016-06-29",1707.97,1707.97,1707.97,1707.97,300],["2016-06-30",1622.57,1622.57,1622.57,1622.57,2050],["2016-07-01",1707.97,1793.37,1622.57,1793.37,2000],["2016-07-04",1793.37,1793.37,1793.37,1793.37,2000],["2016-07-05",1707.97,1707.97,1707.97,1707.97,4100],["2016-07-06",1707.97,1793.37,1707.97,1793.37,1550],["2016-07-07",1793.37,1793.37,1793.37,1793.37,1000],["2016-07-08",1793.37,1793.37,1793.37,1793.37,1000],["2016-07-11",1793.37,1793.37,1793.37,1793.37,3760],["2016-07-12",1878.77,1878.77,1878.77,1878.77,200],["2016-07-13",1878.77,1878.77,1878.77,1878.77,0],["2016-07-14",1793.37,1793.37,1793.37,1793.37,2000],["2016-07-15",1793.37,1793.37,1793.37,1793.37,2000],["2016-07-18",1793.37,1878.77,1793.37,1878.77,900],["2016-07-19",1793.37,1793.37,1793.37,1793.37,5200],["2016-07-20",1793.37,1793.37,1793.37,1793.37,2100],["2016-07-21",1878.77,1878.77,1878.77,1878.77,100],["2016-07-22",1878.77,1878.77,1878.77,1878.77,0],["2016-07-25",1878.77,1878.77,1878.77,1878.77,20],["2016-07-26",1878.77,1878.77,1878.77,1878.77,0],["2016-07-27",1878.77,1878.77,1878.77,1878.77,1000],["2016-07-28",1878.77,1878.77,1878.77,1878.77,0],["2016-07-29",1878.77,1878.77,1878.77,1878.77,0],["2016-08-01",1707.97,1707.97,1707.97,1707.97,1100],["2016-08-02",1707.97,1878.77,1707.97,1878.77,10400],["2016-08-03",1707.97,1707.97,1707.97,1707.97,5100],["2016-08-04",1707.97,1707.97,1707.97,1707.97,5700],["2016-08-05",1707.97,1707.97,1707.97,1707.97,14200],["2016-08-08",1707.97,1707.97,1707.97,1707.97,0],["2016-08-09",1707.97,1707.97,1707.97,1707.97,5100],["2016-08-10",1707.97,1707.97,1707.97,1707.97,10],["2016-08-11",1707.97,1793.37,1707.97,1793.37,12211],["2016-08-12",1707.97,1707.97,1707.97,1707.97,1100],["2016-08-15",1707.97,1707.97,1707.97,1707.97,6000],["2016-08-16",1707.97,1707.97,1707.97,1707.97,0],["2016-08-17",1707.97,1707.97,1707.97,1707.97,1500],["2016-08-18",1707.97,1707.97,1707.97,1707.97,0],["2016-08-19",1793.37,1793.37,1707.97,1707.97,15000],["2016-08-22",1707.97,1707.97,1707.97,1707.97,10],["2016-08-23",1707.97,1707.97,1707.97,1707.97,13000],["2016-08-24",1707.97,1707.97,1707.97,1707.97,37000],["2016-08-25",1707.97,1707.97,1707.97,1707.97,3700],["2016-08-26",1622.57,1622.57,1622.57,1622.57,8000],["2016-08-29",1622.57,1622.57,1622.57,1622.57,10000],["2016-08-30",1793.37,1793.37,1793.37,1793.37,100],["2016-08-31",1793.37,1793.37,1793.37,1793.37,0],["2016-09-01",1793.37,1793.37,1793.37,1793.37,0],["2016-09-05",1707.97,1964.16,1707.97,1964.16,40721],["2016-09-06",1878.77,1878.77,1793.37,1793.37,11400],["2016-09-07",1964.16,1964.16,1964.16,1964.16,600],["2016-09-08",1793.37,1793.37,1793.37,1793.37,3000],["2016-09-09",1793.37,1793.37,1793.37,1793.37,4100],["2016-09-12",1707.97,1707.97,1707.97,1707.97,13000],["2016-09-13",1707.97,1707.97,1707.97,1707.97,18000],["2016-09-14",1707.97,1793.37,1707.97,1707.97,14900],["2016-09-15",1707.97,1707.97,1707.97,1707.97,16900],["2016-09-16",1707.97,1707.97,1707.97,1707.97,17100],["2016-09-19",1707.97,1707.97,1707.97,1707.97,5300],["2016-09-20",1707.97,1793.37,1707.97,1707.97,8900],["2016-09-21",1707.97,1707.97,1707.97,1707.97,4400],["2016-09-22",1707.97,1707.97,1707.97,1707.97,300],["2016-09-23",1878.77,1878.77,1878.77,1878.77,100],["2016-09-26",1964.16,1964.16,1964.16,1964.16,100],["2016-09-27",1707.97,1707.97,1707.97,1707.97,6100],["2016-09-28",1707.97,1707.97,1707.97,1707.97,15000],["2016-09-29",1793.37,1964.16,1793.37,1964.16,156100],["2016-09-30",1878.77,1964.16,1878.77,1964.16,12500],["2016-10-03",1878.77,1878.77,1878.77,1878.77,5700],["2016-10-04",1793.37,1793.37,1707.97,1707.97,22800],["2016-10-05",1793.37,1793.37,1793.37,1793.37,23500],["2016-10-06",1793.37,1793.37,1793.37,1793.37,13000],["2016-10-07",1793.37,1793.37,1793.37,1793.37,5900],["2016-10-10",1793.37,1793.37,1793.37,1793.37,6000],["2016-10-11",1793.37,1878.77,1793.37,1878.77,46200],["2016-10-12",1878.77,1964.16,1878.77,1964.16,2038],["2016-10-13",1964.16,1964.16,1964.16,1964.16,100],["2016-10-14",1964.16,1964.16,1964.16,1964.16,710],["2016-10-17",1964.16,2049.56,1964.16,2049.56,900],["2016-10-18",1964.16,1964.16,1964.16,1964.16,15000],["2016-10-19",1964.16,2049.56,1964.16,2049.56,40820],["2016-10-20",2134.96,2134.96,2049.56,2049.56,4341],["2016-10-21",2134.96,2134.96,2134.96,2134.96,5400],["2016-10-24",2220.36,2220.36,2220.36,2220.36,2800],["2016-10-25",2220.36,2305.76,2220.36,2305.76,4100],["2016-10-26",2220.36,2220.36,2220.36,2220.36,6300],["2016-10-27",2305.76,2305.76,2220.36,2220.36,3100],["2016-10-28",2220.36,2220.36,2220.36,2220.36,100],["2016-10-31",2134.96,2134.96,2134.96,2134.96,1000],["2016-11-01",2134.96,2134.96,2134.96,2134.96,0],["2016-11-02",1964.16,1964.16,1964.16,1964.16,1500],["2016-11-03",2049.56,2134.96,2049.56,2134.96,2000],["2016-11-04",2134.96,2134.96,2134.96,2134.96,0],["2016-11-07",1964.16,1964.16,1878.77,1878.77,4000],["2016-11-08",1878.77,1878.77,1878.77,1878.77,44500],["2016-11-09",1878.77,1878.77,1878.77,1878.77,0],["2016-11-10",2134.96,2134.96,2134.96,2134.96,500],["2016-11-11",2220.36,2220.36,2220.36,2220.36,100],["2016-11-14",2220.36,2220.36,2220.36,2220.36,0],["2016-11-15",1964.16,1964.16,1964.16,1964.16,1000],["2016-11-16",1964.16,1964.16,1878.77,1878.77,8400],["2016-11-17",1793.37,1793.37,1793.37,1793.37,600],["2016-11-18",1793.37,1793.37,1793.37,1793.37,0],["2016-11-21",1964.16,1964.16,1964.16,1964.16,5000],["2016-11-22",1878.77,1878.77,1878.77,1878.77,3000],["2016-11-23",1878.77,1878.77,1878.77,1878.77,0],["2016-11-24",1878.77,1878.77,1878.77,1878.77,0],["2016-11-25",2049.56,2049.56,2049.56,2049.56,500],["2016-11-28",2049.56,2049.56,2049.56,2049.56,0],["2016-11-29",2049.56,2049.56,2049.56,2049.56,0],["2016-11-30",1793.37,1793.37,1793.37,1793.37,8502],["2016-12-01",1793.37,1793.37,1793.37,1793.37,1500],["2016-12-02",1793.37,1964.16,1793.37,1878.77,22900],["2016-12-05",1878.77,1878.77,1878.77,1878.77,900],["2016-12-06",1878.77,1878.77,1878.77,1878.77,0],["2016-12-07",2049.56,2049.56,2049.56,2049.56,100],["2016-12-08",1878.77,1878.77,1878.77,1878.77,5000],["2016-12-09",1878.77,1964.16,1878.77,1964.16,9600],["2016-12-12",2134.96,2134.96,2134.96,2134.96,400],["2016-12-13",2134.96,2134.96,1878.77,1878.77,86700],["2016-12-14",1964.16,1964.16,1964.16,1964.16,15500],["2016-12-15",2049.56,2220.36,2049.56,2220.36,28800],["2016-12-16",2305.76,2391.16,2305.76,2391.16,24200],["2016-12-19",2391.16,2391.16,2391.16,2391.16,3050],["2016-12-20",2561.95,2732.75,2561.95,2732.75,75450],["2016-12-21",2818.15,3074.34,2818.15,3074.34,58600],["2016-12-22",3245.14,3415.94,3245.14,3415.94,26470],["2016-12-23",3928.33,3928.33,3928.33,3928.33,25930],["2016-12-26",4440.72,4440.72,4440.72,4440.72,12930],["2016-12-27",5038.51,5038.51,4611.51,4782.31,213320],["2016-12-28",4782.31,4782.31,4099.12,4099.12,56600],["2016-12-29",3672.13,3672.13,3672.13,3672.13,7510],["2016-12-30",3159.74,3159.74,3159.74,3159.74,49540],["2017-01-03",2732.75,2903.55,2732.75,2732.75,67800],["2017-01-04",2818.15,2818.15,2476.55,2647.35,23910],["2017-01-05",2647.35,2732.75,2647.35,2732.75,76100],["2017-01-06",2647.35,2732.75,2305.76,2561.95,47400],["2017-01-09",2220.36,2561.95,2220.36,2561.95,2100],["2017-01-10",2391.16,2476.55,2391.16,2391.16,13840],["2017-01-11",2476.55,2476.55,2305.76,2305.76,9900],["2017-01-12",2220.36,2220.36,2134.96,2134.96,15500],["2017-01-13",2134.96,2134.96,2134.96,2134.96,5400],["2017-01-16",2305.76,2391.16,2305.76,2391.16,3900],["2017-01-17",2732.75,2732.75,2732.75,2732.75,34550],["2017-01-18",3074.34,3074.34,2647.35,2647.35,26400],["2017-01-19",2561.95,2818.15,2561.95,2818.15,6100],["2017-01-20",2561.95,2561.95,2561.95,2561.95,20010],["2017-01-23",2305.76,2391.16,2305.76,2305.76,11200],["2017-01-24",2561.95,2561.95,2561.95,2561.95,100],["2017-01-25",2476.55,2647.35,2476.55,2647.35,5800],["2017-02-02",2561.95,2647.35,2561.95,2647.35,2500],["2017-02-03",2732.75,2732.75,2561.95,2561.95,1900],["2017-02-06",2647.35,2647.35,2647.35,2647.35,0],["2017-02-07",2647.35,2647.35,2647.35,2647.35,0],["2017-02-08",2561.95,2561.95,2391.16,2391.16,20700],["2017-02-09",2305.76,2305.76,2220.36,2305.76,7800],["2017-02-10",2049.56,2305.76,1964.16,2305.76,3700],["2017-02-13",2305.76,2305.76,2220.36,2305.76,14010],["2017-02-14",2305.76,2305.76,2305.76,2305.76,0],["2017-02-15",2561.95,2561.95,2561.95,2561.95,5000],["2017-02-16",2305.76,2305.76,2305.76,2305.76,1000],["2017-02-17",2476.55,2476.55,2476.55,2476.55,110],["2017-02-20",2561.95,2732.75,2476.55,2561.95,11200],["2017-02-21",2732.75,2732.75,2732.75,2732.75,100],["2017-02-22",2732.75,2732.75,2732.75,2732.75,0],["2017-02-23",2732.75,2732.75,2732.75,2732.75,0],["2017-02-24",2818.15,3074.34,2647.35,2732.75,76100],["2017-02-27",2476.55,2818.15,2476.55,2818.15,29860],["2017-02-28",2391.16,2391.16,2391.16,2391.16,230],["2017-03-01",2732.75,2732.75,2305.76,2305.76,3760],["2017-03-02",2561.95,2561.95,2305.76,2561.95,1800],["2017-03-03",2647.35,2647.35,2647.35,2647.35,100],["2017-03-06",2647.35,2647.35,2647.35,2647.35,0],["2017-03-07",2732.75,2732.75,2732.75,2732.75,103],["2017-03-08",2476.55,2561.95,2476.55,2561.95,1100],["2017-03-09",2561.95,2561.95,2476.55,2476.55,600],["2017-03-10",2903.55,2903.55,2476.55,2476.55,1600],["2017-03-13",2561.95,2561.95,2561.95,2561.95,1410],["2017-03-14",2561.95,2561.95,2561.95,2561.95,600],["2017-03-15",2476.55,2476.55,2476.55,2476.55,400],["2017-03-16",2305.76,2391.16,2305.76,2391.16,17600],["2017-03-17",2391.16,2391.16,2391.16,2391.16,0],["2017-03-20",2561.95,2561.95,2049.56,2049.56,17908],["2017-03-21",2134.96,2305.76,2134.96,2305.76,28200],["2017-03-22",2305.76,2391.16,2305.76,2305.76,24300],["2017-03-23",2305.76,2391.16,2134.96,2391.16,2750],["2017-03-24",2220.36,2476.55,2220.36,2305.76,16812],["2017-03-27",2476.55,2476.55,2391.16,2391.16,6900],["2017-03-28",2305.76,2476.55,2305.76,2476.55,300],["2017-03-29",2391.16,2391.16,2305.76,2391.16,810],["2017-03-30",2391.16,2391.16,2305.76,2305.76,1600],["2017-03-31",2391.16,2391.16,2391.16,2391.16,0],["2017-04-03",2391.16,2391.16,2391.16,2391.16,0],["2017-04-04",2391.16,2391.16,2391.16,2391.16,100],["2017-04-05",2391.16,2391.16,2391.16,2391.16,0],["2017-04-07",2391.16,2391.16,2391.16,2391.16,100],["2017-04-10",2391.16,2391.16,2391.16,2391.16,80],["2017-04-11",2561.95,2561.95,2561.95,2561.95,110],["2017-04-12",2561.95,2561.95,2561.95,2561.95,0],["2017-04-13",2561.95,2561.95,2561.95,2561.95,0],["2017-04-14",2476.55,2561.95,2476.55,2561.95,10000],["2017-04-17",2818.15,2818.15,2220.36,2647.35,695000],["2017-04-18",2391.16,2391.16,2305.76,2305.76,3400],["2017-04-19",2305.76,2305.76,2305.76,2305.76,5800],["2017-04-20",2305.76,2561.95,2305.76,2561.95,8400],["2017-04-21",2305.76,2305.76,2305.76,2305.76,3000],["2017-04-24",2305.76,2476.55,2305.76,2305.76,11200],["2017-04-25",2305.76,2305.76,2305.76,2305.76,0],["2017-04-26",2305.76,2305.76,2305.76,2305.76,11020],["2017-04-27",2305.76,2305.76,2305.76,2305.76,1600],["2017-04-28",2305.76,2305.76,2305.76,2305.76,900],["2017-05-03",2305.76,2305.76,2305.76,2305.76,0],["2017-05-04",2476.55,2476.55,2220.36,2220.36,1610],["2017-05-05",2305.76,2305.76,2220.36,2220.36,700],["2017-05-08",2220.36,2220.36,2220.36,2220.36,0],["2017-05-09",2220.36,2220.36,2220.36,2220.36,0],["2017-05-10",2305.76,2476.55,2305.76,2476.55,9600],["2017-05-11",2391.16,2391.16,2305.76,2305.76,9200],["2017-05-12",2561.95,2647.35,2476.55,2647.35,27300],["2017-05-15",2476.55,2476.55,2476.55,2476.55,14000],["2017-05-16",2476.55,2561.95,2476.55,2561.95,3100],["2017-05-17",2561.95,2561.95,2561.95,2561.95,0],["2017-05-18",2561.95,2647.35,2561.95,2647.35,74300],["2017-05-19",2732.75,2903.55,2732.75,2903.55,47610],["2017-05-22",3159.74,3159.74,3159.74,3159.74,96387],["2017-05-23",3159.74,3159.74,2732.75,2732.75,14720],["2017-05-24",2561.95,2988.94,2561.95,2732.75,41500],["2017-05-25",2732.75,3330.54,2732.75,3330.54,164200],["2017-05-26",3074.34,3074.34,3074.34,3074.34,10463],["2017-05-29",3074.34,3159.74,3074.34,3159.74,7700],["2017-05-30",3501.34,3501.34,3074.34,3074.34,1700],["2017-05-31",3330.54,3330.54,3330.54,3330.54,147],["2017-06-01",3330.54,3330.54,3330.54,3330.54,5000],["2017-06-02",3330.54,3330.54,3330.54,3330.54,0],["2017-06-05",3074.34,3074.34,3074.34,3074.34,21000],["2017-06-06",3074.34,3159.74,3074.34,3159.74,10700],["2017-06-07",3159.74,3159.74,3159.74,3159.74,70305],["2017-06-08",3074.34,3074.34,3074.34,3074.34,13400],["2017-06-09",3074.34,3159.74,3074.34,3159.74,9991],["2017-06-12",3074.34,3074.34,3074.34,3074.34,10000],["2017-06-13",3074.34,3501.34,3074.34,3415.94,88800],["2017-06-14",3245.14,3245.14,3245.14,3245.14,3700],["2017-06-15",3245.14,3245.14,3245.14,3245.14,0],["2017-06-16",3245.14,3330.54,3245.14,3245.14,10800],["2017-06-19",3672.13,3672.13,2988.94,3501.34,5040],["2017-06-20",3159.74,3159.74,3159.74,3159.74,0],["2017-06-21",2988.94,2988.94,2988.94,2988.94,1021],["2017-06-22",2988.94,2988.94,2988.94,2988.94,0],["2017-06-23",2988.94,2988.94,2988.94,2988.94,12210],["2017-06-26",2988.94,3330.54,2988.94,3330.54,300],["2017-06-27",3245.14,3245.14,3245.14,3245.14,5800],["2017-06-28",3245.14,3330.54,3245.14,3330.54,16400],["2017-06-29",3672.13,3672.13,3159.74,3159.74,2800],["2017-06-30",3330.54,3330.54,3330.54,3330.54,100],["2017-07-03",3330.54,3415.94,3245.14,3415.94,23900],["2017-07-04",3415.94,3501.34,3415.94,3501.34,12200],["2017-07-05",3415.94,3415.94,3415.94,3415.94,900],["2017-07-06",3415.94,3501.34,3415.94,3415.94,27950],["2017-07-07",3928.33,3928.33,3586.73,3586.73,10830],["2017-07-10",3842.93,3842.93,3842.93,3842.93,0],["2017-07-11",3842.93,3842.93,3842.93,3842.93,0],["2017-07-12",3928.33,3928.33,3330.54,3842.93,3002],["2017-07-13",3074.34,3501.34,3074.34,3501.34,6560],["2017-07-14",3501.34,3501.34,2732.75,3330.54,7100],["2017-07-17",3159.74,3415.94,3159.74,3415.94,1200],["2017-07-18",3159.74,3330.54,3159.74,3330.54,400],["2017-07-19",3159.74,3330.54,3159.74,3330.54,2232],["2017-07-20",3159.74,3330.54,3159.74,3159.74,16200],["2017-07-21",3330.54,3330.54,3330.54,3330.54,30810],["2017-07-24",3330.54,3330.54,3330.54,3330.54,0],["2017-07-25",3757.53,3757.53,3330.54,3330.54,9500],["2017-07-26",3842.93,3842.93,3842.93,3842.93,100],["2017-07-27",3842.93,3842.93,3842.93,3842.93,56],["2017-07-28",3415.94,3415.94,3415.94,3415.94,2900],["2017-07-31",2903.55,3415.94,2903.55,3415.94,11500],["2017-08-01",2988.94,3245.14,2988.94,3245.14,14600],["2017-08-02",2988.94,3415.94,2988.94,3415.94,17400],["2017-08-03",3672.13,3757.53,3672.13,3757.53,53600],["2017-08-04",4013.73,4013.73,3586.73,3586.73,400],["2017-08-07",3672.13,4013.73,3672.13,3672.13,19800],["2017-08-08",4013.73,4099.12,3501.34,3757.53,23400],["2017-08-09",3501.34,3928.33,3501.34,3928.33,2100],["2017-08-10",4013.73,4013.73,3586.73,3586.73,400],["2017-08-11",3842.93,4099.12,3415.94,4099.12,962451],["2017-08-14",4099.12,4099.12,4013.73,4013.73,4100],["2017-08-15",3757.53,3757.53,3757.53,3757.53,100],["2017-08-16",3415.94,4013.73,3415.94,4013.73,1141300],["2017-08-17",3501.34,3928.33,3501.34,3928.33,10308],["2017-08-18",4184.52,4184.52,4184.52,4184.52,100],["2017-08-21",4184.52,4184.52,4184.52,4184.52,0],["2017-08-22",4184.52,4184.52,4184.52,4184.52,0],["2017-08-23",4184.52,4184.52,4184.52,4184.52,0],["2017-08-24",4184.52,4184.52,4184.52,4184.52,0],["2017-08-25",4184.52,4184.52,4184.52,4184.52,0],["2017-08-28",3672.13,3672.13,3586.73,3586.73,1900],["2017-08-29",3330.54,3330.54,3074.34,3074.34,10350],["2017-08-30",3501.34,3501.34,3501.34,3501.34,140],["2017-08-31",3928.33,3928.33,3074.34,3074.34,252101],["2017-09-01",3501.34,3501.34,2732.75,3501.34,260000],["2017-09-05",3074.34,3074.34,3074.34,3074.34,10666],["2017-09-06",3415.94,3415.94,3415.94,3415.94,103],["2017-09-07",3159.74,3159.74,3159.74,3159.74,5211],["2017-09-08",3415.94,3415.94,3415.94,3415.94,13494],["2017-09-11",3159.74,3159.74,3159.74,3159.74,4006],["2017-09-12",3586.73,3586.73,3586.73,3586.73,6150],["2017-09-13",4099.12,4099.12,3074.34,3415.94,8900],["2017-09-14",3159.74,3245.14,3159.74,3245.14,7600],["2017-09-15",3074.34,3074.34,3074.34,3074.34,5080],["2017-09-18",3415.94,3415.94,3415.94,3415.94,2953],["2017-09-19",3415.94,3415.94,3415.94,3415.94,0],["2017-09-20",3415.94,3415.94,3415.94,3415.94,0],["2017-09-21",2903.55,3415.94,2903.55,3415.94,770],["2017-09-22",3159.74,3245.14,3159.74,3159.74,6530],["2017-09-25",3159.74,3159.74,3159.74,3159.74,5000],["2017-09-26",2988.94,3074.34,2988.94,3074.34,1100],["2017-09-27",2988.94,2988.94,2988.94,2988.94,0],["2017-09-28",2988.94,2988.94,2988.94,2988.94,0],["2017-09-29",2647.35,2647.35,2647.35,2647.35,200],["2017-10-02",2647.35,2647.35,2561.95,2561.95,4000],["2017-10-03",2561.95,2561.95,2561.95,2561.95,0],["2017-10-04",2903.55,2903.55,2647.35,2647.35,700],["2017-10-05",2903.55,2903.55,2903.55,2903.55,0],["2017-10-06",2903.55,2903.55,2903.55,2903.55,0],["2017-10-09",2476.55,2476.55,2476.55,2476.55,450],["2017-10-10",2561.95,2561.95,2561.95,2561.95,300],["2017-10-11",2903.55,2903.55,2903.55,2903.55,100],["2017-10-12",2988.94,2988.94,2988.94,2988.94,100],["2017-10-13",2988.94,2988.94,2988.94,2988.94,0],["2017-10-16",2988.94,2988.94,2988.94,2988.94,7300],["2017-10-17",3330.54,3330.54,3330.54,3330.54,100],["2017-10-18",3586.73,3586.73,3330.54,3330.54,800],["2017-10-19",3330.54,3330.54,3330.54,3330.54,0],["2017-10-20",3330.54,3330.54,3330.54,3330.54,0],["2017-10-23",3586.73,3586.73,3586.73,3586.73,100],["2017-10-24",3586.73,3586.73,3586.73,3586.73,0],["2017-10-25",3586.73,3586.73,3586.73,3586.73,0],["2017-10-26",3586.73,3586.73,3586.73,3586.73,10],["2017-10-27",3586.73,3586.73,3586.73,3586.73,0],["2017-10-30",3586.73,3586.73,3586.73,3586.73,0],["2017-10-31",3586.73,3586.73,3586.73,3586.73,0],["2017-11-01",3586.73,3586.73,3586.73,3586.73,0],["2017-11-02",3074.34,3074.34,3074.34,3074.34,1400],["2017-11-03",3074.34,3074.34,2988.94,2988.94,1400],["2017-11-06",3074.34,3074.34,3074.34,3074.34,0],["2017-11-07",3074.34,3074.34,3074.34,3074.34,0],["2017-11-08",3501.34,3501.34,3501.34,3501.34,100],["2017-11-09",3501.34,3501.34,3501.34,3501.34,0],["2017-11-10",3586.73,3586.73,3586.73,3586.73,1900],["2017-11-13",3245.14,3245.14,3245.14,3245.14,3500],["2017-11-14",3245.14,3245.14,3245.14,3245.14,0],["2017-11-15",2818.15,2818.15,2818.15,2818.15,2820],["2017-11-16",2818.15,2818.15,2818.15,2818.15,0],["2017-11-17",2818.15,2818.15,2818.15,2818.15,0],["2017-11-20",2561.95,2561.95,2561.95,2561.95,700],["2017-11-21",2561.95,2561.95,2561.95,2561.95,0],["2017-11-22",2903.55,2903.55,2903.55,2903.55,500],["2017-11-23",2903.55,2903.55,2903.55,2903.55,0],["2017-11-24",3245.14,3330.54,3245.14,3330.54,12900],["2017-11-27",3586.73,3586.73,3586.73,3586.73,100],["2017-11-28",3501.34,3586.73,3501.34,3586.73,34911],["2017-11-29",3842.93,3842.93,3757.53,3757.53,5800],["2017-11-30",3757.53,3757.53,3757.53,3757.53,70],["2017-12-01",3415.94,3415.94,3415.94,3415.94,100],["2017-12-04",3415.94,3415.94,3415.94,3415.94,100000],["2017-12-05",2903.55,3928.33,2903.55,3928.33,67610],["2017-12-06",2903.55,2903.55,2903.55,2903.55,200],["2017-12-07",2988.94,3074.34,2988.94,2988.94,2000],["2017-12-08",3074.34,3074.34,3074.34,3074.34,0],["2017-12-11",3074.34,3074.34,3074.34,3074.34,0],["2017-12-12",2903.55,2903.55,2903.55,2903.55,1000],["2017-12-13",3330.54,3330.54,3330.54,3330.54,200],["2017-12-14",3330.54,3330.54,3330.54,3330.54,100],["2017-12-15",2988.94,2988.94,2988.94,2988.94,1000],["2017-12-18",2988.94,2988.94,2988.94,2988.94,0],["2017-12-19",3159.74,3159.74,3159.74,3159.74,1000],["2017-12-20",3159.74,3159.74,3159.74,3159.74,0],["2017-12-21",3330.54,3586.73,3330.54,3330.54,12600],["2017-12-22",3330.54,3330.54,3330.54,3330.54,2300],["2017-12-25",3074.34,3074.34,3074.34,3074.34,175700],["2017-12-26",3415.94,3501.34,3415.94,3501.34,11200],["2017-12-27",3757.53,3928.33,3757.53,3842.93,6000],["2017-12-28",3842.93,3842.93,3842.93,3842.93,0],["2017-12-29",3842.93,3842.93,3330.54,3330.54,27100],["2018-01-02",3586.73,3586.73,3586.73,3586.73,0],["2018-01-03",3586.73,3586.73,3586.73,3586.73,10],["2018-01-04",4099.12,4099.12,3330.54,4099.12,4700],["2018-01-05",3415.94,3415.94,3415.94,3415.94,0],["2018-01-08",3415.94,3415.94,3415.94,3415.94,0],["2018-01-09",3928.33,3928.33,3928.33,3928.33,100],["2018-01-10",3928.33,3928.33,3928.33,3928.33,816195],["2018-01-11",3928.33,3928.33,3928.33,3928.33,0],["2018-01-12",4099.12,4099.12,4099.12,4099.12,200],["2018-01-15",4099.12,4099.12,4099.12,4099.12,0],["2018-01-16",4099.12,4099.12,4099.12,4099.12,10],["2018-01-17",4099.12,4099.12,4099.12,4099.12,0],["2018-01-18",3501.34,3501.34,3501.34,3501.34,320],["2018-01-19",4013.73,4013.73,4013.73,4013.73,100],["2018-01-22",4013.73,4013.73,4013.73,4013.73,0],["2018-01-23",3586.73,3928.33,3586.73,3928.33,400],["2018-01-24",3672.13,3672.13,3672.13,3672.13,0],["2018-01-25",3159.74,3159.74,3159.74,3159.74,300],["2018-01-26",2988.94,2988.94,2988.94,2988.94,3000],["2018-01-29",2647.35,2732.75,2561.95,2732.75,18800],["2018-01-30",2647.35,2647.35,2647.35,2647.35,0],["2018-01-31",2988.94,2988.94,2988.94,2988.94,100],["2018-02-01",2988.94,2988.94,2988.94,2988.94,0],["2018-02-02",2647.35,2732.75,2647.35,2732.75,3010],["2018-02-05",2647.35,2647.35,2647.35,2647.35,0],["2018-02-06",2988.94,2988.94,2988.94,2988.94,100],["2018-02-07",2818.15,2818.15,2818.15,2818.15,3000],["2018-02-08",2818.15,2818.15,2818.15,2818.15,1000],["2018-02-09",2818.15,2818.15,2818.15,2818.15,0],["2018-02-12",2732.75,2732.75,2732.75,2732.75,24500],["2018-02-13",3074.34,3074.34,3074.34,3074.34,800],["2018-02-21",3074.34,3074.34,3074.34,3074.34,0],["2018-02-22",2988.94,2988.94,2988.94,2988.94,105],["2018-02-23",2988.94,2988.94,2561.95,2988.94,6400],["2018-02-26",3074.34,3074.34,3074.34,3074.34,100],["2018-02-27",3074.34,3074.34,3074.34,3074.34,0],["2018-02-28",2818.15,2818.15,2818.15,2818.15,1100],["2018-03-01",2818.15,2818.15,2818.15,2818.15,0],["2018-03-02",2818.15,2988.94,2818.15,2988.94,400],["2018-03-05",2818.15,3245.14,2818.15,3245.14,8210],["2018-03-06",2988.94,2988.94,2988.94,2988.94,2080],["2018-03-07",2988.94,2988.94,2988.94,2988.94,2700],["2018-03-08",2988.94,2988.94,2988.94,2988.94,327000],["2018-03-09",2988.94,2988.94,2988.94,2988.94,0],["2018-03-12",3245.14,3330.54,3245.14,3245.14,2800],["2018-03-13",3245.14,3245.14,3245.14,3245.14,1000],["2018-03-14",3245.14,3501.34,3245.14,3501.34,4100],["2018-03-15",3415.94,3586.73,3415.94,3586.73,3700],["2018-03-16",3586.73,3586.73,3586.73,3586.73,0],["2018-03-19",3928.33,3928.33,3928.33,3928.33,100],["2018-03-20",3928.33,3928.33,3928.33,3928.33,0],["2018-03-21",3842.93,3928.33,3842.93,3842.93,4155],["2018-03-22",3757.53,3842.93,3672.13,3757.53,6700],["2018-03-23",4269.92,4269.92,3586.73,3586.73,3130],["2018-03-26",3586.73,3928.33,3586.73,3928.33,19500],["2018-03-27",3842.93,3842.93,3842.93,3842.93,31000],["2018-03-28",3842.93,3842.93,3842.93,3842.93,1505],["2018-03-29",3842.93,3842.93,3842.93,3842.93,0],["2018-03-30",3415.94,3415.94,3415.94,3415.94,1800],["2018-04-02",3415.94,3501.34,3415.94,3501.34,700],["2018-04-03",3415.94,3415.94,3415.94,3415.94,0],["2018-04-04",3501.34,3842.93,3501.34,3842.93,29500],["2018-04-05",4099.12,4099.12,4099.12,4099.12,1300],["2018-04-06",4099.12,4696.91,4099.12,4696.91,18900],["2018-04-09",4440.72,4440.72,4440.72,4440.72,0],["2018-04-10",3842.93,3842.93,3842.93,3842.93,1000],["2018-04-11",3842.93,3842.93,3842.93,3842.93,2000],["2018-04-12",3842.93,3842.93,3842.93,3842.93,0],["2018-04-13",3842.93,3842.93,3842.93,3842.93,0],["2018-04-16",3842.93,3842.93,3842.93,3842.93,0],["2018-04-17",3842.93,3842.93,3842.93,3842.93,0],["2018-04-18",3842.93,3842.93,3842.93,3842.93,0],["2018-04-19",4355.32,4355.32,4355.32,4355.32,500],["2018-04-20",4440.72,4953.11,3757.53,4867.71,4800],["2018-04-23",4953.11,4953.11,4953.11,4953.11,500],["2018-04-24",4953.11,4953.11,4953.11,4953.11,0],["2018-04-26",5294.7,5636.3,5294.7,5636.3,2300],["2018-04-27",5465.5,5465.5,5465.5,5465.5,0],["2018-05-02",5465.5,5465.5,5465.5,5465.5,0],["2018-05-03",6234.08,6234.08,4696.91,5294.7,300],["2018-05-04",5123.9,5123.9,5123.9,5123.9,100],["2018-05-07",4355.32,4953.11,4355.32,4953.11,7100],["2018-05-08",5209.3,5209.3,4611.51,4611.51,2100],["2018-05-09",5465.5,5465.5,4867.71,4867.71,3000],["2018-05-10",4696.91,5550.9,4696.91,4696.91,3500],["2018-05-11",4611.51,4611.51,4611.51,4611.51,3000],["2018-05-14",4611.51,4611.51,4611.51,4611.51,500],["2018-05-15",4526.12,5294.7,4526.12,5294.7,14500],["2018-05-16",5892.49,5892.49,4355.32,4355.32,28000],["2018-05-17",4440.72,4440.72,4440.72,4440.72,100],["2018-05-18",4440.72,4440.72,4440.72,4440.72,0],["2018-05-21",4355.32,4953.11,3842.93,3842.93,5800],["2018-05-22",4526.12,5123.9,4099.12,4099.12,12900],["2018-05-23",3842.93,4696.91,3842.93,4696.91,9300],["2018-05-24",4269.92,4355.32,4269.92,4355.32,10000],["2018-05-25",3928.33,4867.71,3842.93,3928.33,17400],["2018-05-28",4269.92,4269.92,4269.92,4269.92,4500],["2018-05-29",4269.92,4269.92,4269.92,4269.92,23000],["2018-05-30",4269.92,4782.31,4099.12,4782.31,8800],["2018-05-31",4269.92,4867.71,4184.52,4867.71,22400],["2018-06-01",4269.92,4440.72,4269.92,4440.72,122300],["2018-06-04",4440.72,4526.12,4355.32,4526.12,29000],["2018-06-05",4526.12,5038.51,4526.12,5038.51,40600],["2018-06-06",5465.5,5550.9,5380.1,5550.9,137800],["2018-06-07",6319.48,6319.48,6063.29,6319.48,85600],["2018-06-08",6831.87,7258.87,6319.48,6319.48,1180400],["2018-06-11",7258.87,7685.86,6234.08,6234.08,1364300],["2018-06-12",6575.68,6575.68,6575.68,6575.68,1252500],["2018-06-13",5636.3,5636.3,5636.3,5636.3,1100],["2018-06-14",4867.71,5465.5,4867.71,4867.71,6600],["2018-06-15",4696.91,4696.91,4184.52,4184.52,319495],["2018-06-18",3586.73,4782.31,3586.73,3586.73,27200],["2018-06-19",4099.12,4099.12,4099.12,4099.12,0],["2018-06-20",3586.73,3586.73,3501.34,3501.34,35700],["2018-06-21",3415.94,3415.94,3074.34,3074.34,55100],["2018-06-22",2818.15,3586.73,2818.15,3586.73,700],["2018-06-25",3586.73,3586.73,3586.73,3586.73,100],["2018-06-26",3842.93,3928.33,3842.93,3928.33,4100],["2018-06-27",3415.94,3415.94,3415.94,3415.94,100],["2018-06-28",3757.53,3757.53,3757.53,3757.53,100],["2018-06-29",3245.14,3330.54,3245.14,3330.54,9400],["2018-07-02",3159.74,3159.74,3159.74,3159.74,39400],["2018-07-03",3159.74,3159.74,3159.74,3159.74,0],["2018-07-04",2903.55,2903.55,2903.55,2903.55,600],["2018-07-05",3245.14,3245.14,3245.14,3245.14,100],["2018-07-06",3245.14,3245.14,3245.14,3245.14,0],["2018-07-09",2818.15,3501.34,2818.15,3501.34,200],["2018-07-10",3159.74,3159.74,3159.74,3159.74,0],["2018-07-11",3159.74,3159.74,3159.74,3159.74,6000],["2018-07-12",3159.74,3159.74,3159.74,3159.74,0],["2018-07-13",3330.54,3415.94,3330.54,3415.94,39800],["2018-07-16",3757.53,3757.53,3757.53,3757.53,400],["2018-07-17",3757.53,3757.53,3757.53,3757.53,0],["2018-07-18",3672.13,3672.13,3672.13,3672.13,700],["2018-07-19",3415.94,3415.94,3415.94,3415.94,600],["2018-07-20",3757.53,3928.33,3757.53,3928.33,1500],["2018-07-23",3842.93,3842.93,3842.93,3842.93,0],["2018-07-24",3842.93,3842.93,3672.13,3672.13,200],["2018-07-25",4013.73,4013.73,4013.73,4013.73,100],["2018-07-26",3501.34,3501.34,3501.34,3501.34,100],["2018-07-27",3501.34,3501.34,3501.34,3501.34,0],["2018-07-30",3415.94,3501.34,3415.94,3501.34,1100],["2018-07-31",3501.34,3501.34,3501.34,3501.34,0],["2018-08-01",3501.34,3501.34,3501.34,3501.34,0],["2018-08-02",3501.34,3501.34,3501.34,3501.34,0],["2018-08-03",3757.53,3757.53,3757.53,3757.53,4100],["2018-08-06",3757.53,3757.53,3757.53,3757.53,0],["2018-08-07",3757.53,3757.53,3672.13,3672.13,127000],["2018-08-08",3672.13,3757.53,3672.13,3757.53,200],["2018-08-09",3757.53,3757.53,3757.53,3757.53,0],["2018-08-10",3757.53,3757.53,3757.53,3757.53,0],["2018-08-13",3757.53,3757.53,3757.53,3757.53,0],["2018-08-14",3757.53,3757.53,3757.53,3757.53,0],["2018-08-15",3757.53,3757.53,3757.53,3757.53,0],["2018-08-16",3757.53,3757.53,3757.53,3757.53,0],["2018-08-17",3757.53,3757.53,3757.53,3757.53,0],["2018-08-20",3245.14,3757.53,3245.14,3757.53,600],["2018-08-21",3501.34,3501.34,3501.34,3501.34,0],["2018-08-22",3842.93,3842.93,3842.93,3842.93,100],["2018-08-23",3842.93,3842.93,3842.93,3842.93,0],["2018-08-24",4013.73,4013.73,4013.73,4013.73,100],["2018-08-27",4013.73,4013.73,4013.73,4013.73,0],["2018-08-28",4013.73,4013.73,4013.73,4013.73,0],["2018-08-29",4013.73,4013.73,4013.73,4013.73,0],["2018-08-30",4013.73,4013.73,4013.73,4013.73,0],["2018-08-31",4013.73,4013.73,4013.73,4013.73,0],["2018-09-04",4013.73,4013.73,4013.73,4013.73,0],["2018-09-05",4013.73,4013.73,4013.73,4013.73,200],["2018-09-06",3415.94,3415.94,3415.94,3415.94,500],["2018-09-07",3672.13,3672.13,3672.13,3672.13,25500],["2018-09-10",3672.13,3672.13,3672.13,3672.13,0],["2018-09-11",3415.94,3415.94,3415.94,3415.94,3000],["2018-09-12",3415.94,3415.94,3415.94,3415.94,0],["2018-09-13",3415.94,3415.94,3415.94,3415.94,0],["2018-09-14",3415.94,3415.94,3415.94,3415.94,0],["2018-09-17",3757.53,3757.53,3757.53,3757.53,100],["2018-09-18",3415.94,3415.94,3415.94,3415.94,700],["2018-09-19",3415.94,3415.94,3415.94,3415.94,4300],["2018-09-20",3415.94,3415.94,3415.94,3415.94,1400],["2018-09-21",3415.94,3415.94,3415.94,3415.94,0],["2018-09-24",3415.94,3415.94,3415.94,3415.94,0],["2018-09-25",3415.94,3415.94,3415.94,3415.94,0],["2018-09-26",3415.94,3415.94,3415.94,3415.94,1900],["2018-09-27",3415.94,3415.94,3415.94,3415.94,0],["2018-09-28",3415.94,3415.94,3415.94,3415.94,0],["2018-10-01",3415.94,3415.94,3415.94,3415.94,0],["2018-10-02",3415.94,3415.94,3415.94,3415.94,0],["2018-10-03",3415.94,3415.94,3415.94,3415.94,0],["2018-10-04",3415.94,3415.94,3415.94,3415.94,0],["2018-10-05",3842.93,3842.93,3842.93,3842.93,100],["2018-10-08",3842.93,3842.93,3842.93,3842.93,0],["2018-10-09",3842.93,3842.93,3842.93,3842.93,0],["2018-10-10",3842.93,3842.93,3842.93,3842.93,0],["2018-10-11",3842.93,3842.93,3842.93,3842.93,0],["2018-10-12",3842.93,3842.93,3842.93,3842.93,0],["2018-10-15",3842.93,3842.93,3842.93,3842.93,0],["2018-10-16",3842.93,3842.93,3842.93,3842.93,0],["2018-10-17",3842.93,3842.93,3842.93,3842.93,0],["2018-10-18",3842.93,3842.93,3842.93,3842.93,0],["2018-10-19",3842.93,3842.93,3842.93,3842.93,75000],["2018-10-22",3330.54,3330.54,3330.54,3330.54,400],["2018-10-23",3330.54,3330.54,3330.54,3330.54,5000],["2018-10-24",3074.34,3074.34,3074.34,3074.34,500],["2018-10-25",2818.15,2818.15,2818.15,2818.15,100],["2018-10-26",2647.35,2647.35,2647.35,2647.35,100],["2018-10-29",2561.95,2561.95,2305.76,2305.76,319100],["2018-10-30",2305.76,2305.76,2305.76,2305.76,0],["2018-10-31",2647.35,2647.35,2647.35,2647.35,1000],["2018-11-01",2647.35,2647.35,2647.35,2647.35,0],["2018-11-02",2647.35,2647.35,2647.35,2647.35,0],["2018-11-05",2647.35,2647.35,2647.35,2647.35,0],["2018-11-06",2647.35,2647.35,2647.35,2647.35,0],["2018-11-07",2647.35,2647.35,2647.35,2647.35,0],["2018-11-08",2647.35,2647.35,2647.35,2647.35,0],["2018-11-09",2647.35,2647.35,2647.35,2647.35,0],["2018-11-12",2647.35,2647.35,2647.35,2647.35,0],["2018-11-13",2647.35,2647.35,2647.35,2647.35,0],["2018-11-14",2647.35,2647.35,2647.35,2647.35,0],["2018-11-15",2647.35,2647.35,2647.35,2647.35,0],["2018-11-16",2647.35,2647.35,2647.35,2647.35,0],["2018-11-19",2647.35,2647.35,2647.35,2647.35,0],["2018-11-20",2647.35,2647.35,2647.35,2647.35,0],["2018-11-21",2647.35,2647.35,2647.35,2647.35,0],["2018-11-22",2988.94,2988.94,2988.94,2988.94,100],["2018-11-23",2988.94,2988.94,2988.94,2988.94,0],["2018-11-26",2988.94,2988.94,2988.94,2988.94,0],["2018-11-27",2988.94,2988.94,2988.94,2988.94,0],["2018-11-28",2988.94,2988.94,2988.94,2988.94,0],["2018-11-29",3330.54,3330.54,3330.54,3330.54,100],["2018-11-30",3330.54,3330.54,3330.54,3330.54,0],["2018-12-03",3330.54,3330.54,3330.54,3330.54,0],["2018-12-04",2903.55,3672.13,2903.55,3415.94,1500],["2018-12-05",3672.13,3672.13,3672.13,3672.13,100],["2018-12-06",3672.13,3672.13,3672.13,3672.13,0],["2018-12-07",3159.74,3159.74,3159.74,3159.74,1300],["2018-12-10",2732.75,2732.75,2732.75,2732.75,8800],["2018-12-11",2732.75,2732.75,2732.75,2732.75,0],["2018-12-12",2647.35,2647.35,2561.95,2561.95,400],["2018-12-13",2647.35,2647.35,2647.35,2647.35,200],["2018-12-14",2561.95,2561.95,2561.95,2561.95,500],["2018-12-17",2903.55,2903.55,2903.55,2903.55,100],["2018-12-18",2903.55,2903.55,2903.55,2903.55,0],["2018-12-19",2903.55,2903.55,2903.55,2903.55,0],["2018-12-20",3074.34,3074.34,3074.34,3074.34,100],["2018-12-21",3074.34,3074.34,3074.34,3074.34,0],["2018-12-24",3074.34,3074.34,3074.34,3074.34,0],["2018-12-25",3074.34,3074.34,3074.34,3074.34,0],["2018-12-26",3074.34,3074.34,3074.34,3074.34,0],["2018-12-27",3074.34,3074.34,3074.34,3074.34,0],["2018-12-28",3074.34,3074.34,3074.34,3074.34,0],["2019-01-02",3074.34,3074.34,3074.34,3074.34,0],["2019-01-03",3074.34,3074.34,3074.34,3074.34,0],["2019-01-04",3074.34,3074.34,3074.34,3074.34,0],["2019-01-07",3074.34,3074.34,3074.34,3074.34,0],["2019-01-08",3074.34,3074.34,3074.34,3074.34,0],["2019-01-09",3074.34,3074.34,3074.34,3074.34,0],["2019-01-10",3074.34,3074.34,3074.34,3074.34,0],["2019-01-11",3074.34,3074.34,3074.34,3074.34,0],["2019-01-14",2988.94,2988.94,2988.94,2988.94,100],["2019-01-15",2988.94,2988.94,2988.94,2988.94,0],["2019-01-16",2561.95,2561.95,2561.95,2561.95,100],["2019-01-17",2561.95,2561.95,2561.95,2561.95,400],["2019-01-18",2561.95,2561.95,2561.95,2561.95,0],["2019-01-21",2561.95,2561.95,2561.95,2561.95,0],["2019-01-22",2561.95,2561.95,2561.95,2561.95,0],["2019-01-23",2561.95,2561.95,2561.95,2561.95,0],["2019-01-24",2561.95,2561.95,2561.95,2561.95,1000],["2019-01-25",2561.95,2561.95,2561.95,2561.95,2300],["2019-01-28",2561.95,2561.95,2561.95,2561.95,0],["2019-01-29",2561.95,2561.95,2561.95,2561.95,0],["2019-01-30",2561.95,2561.95,2561.95,2561.95,300],["2019-01-31",2561.95,2561.95,2561.95,2561.95,400],["2019-02-01",2561.95,2561.95,2561.95,2561.95,0],["2019-02-11",2903.55,2903.55,2903.55,2903.55,100],["2019-02-12",2903.55,2903.55,2903.55,2903.55,0],["2019-02-13",2903.55,2903.55,2903.55,2903.55,0],["2019-02-14",2903.55,2903.55,2903.55,2903.55,0],["2019-02-15",2903.55,2903.55,2903.55,2903.55,0],["2019-02-18",2903.55,2903.55,2903.55,2903.55,0],["2019-02-19",2903.55,2903.55,2903.55,2903.55,0],["2019-02-20",2903.55,2903.55,2903.55,2903.55,0],["2019-02-21",2903.55,2903.55,2903.55,2903.55,0],["2019-02-22",2903.55,2903.55,2903.55,2903.55,0],["2019-02-25",2903.55,2903.55,2903.55,2903.55,0],["2019-02-26",2903.55,2903.55,2903.55,2903.55,0],["2019-02-27",2903.55,2903.55,2903.55,2903.55,0],["2019-02-28",2903.55,2903.55,2903.55,2903.55,0],["2019-03-01",2903.55,2903.55,2903.55,2903.55,0],["2019-03-04",2988.94,2988.94,2988.94,2988.94,1400],["2019-03-05",2988.94,2988.94,2988.94,2988.94,0],["2019-03-06",2988.94,2988.94,2988.94,2988.94,0],["2019-03-07",2561.95,2561.95,2561.95,2561.95,1800],["2019-03-08",2561.95,2561.95,2561.95,2561.95,8000],["2019-03-11",2561.95,2561.95,2561.95,2561.95,2000],["2019-03-12",2647.35,2647.35,2561.95,2561.95,800],["2019-03-13",2903.55,2903.55,2903.55,2903.55,100],["2019-03-14",2903.55,2903.55,2903.55,2903.55,0],["2019-03-15",2903.55,2903.55,2903.55,2903.55,0],["2019-03-18",2903.55,2903.55,2903.55,2903.55,0],["2019-03-19",2561.95,2561.95,2561.95,2561.95,200],["2019-03-20",2305.76,2305.76,2305.76,2305.76,100],["2019-03-21",2647.35,2647.35,2647.35,2647.35,100],["2019-03-22",2988.94,2988.94,2988.94,2988.94,100],["2019-03-25",2988.94,2988.94,2988.94,2988.94,0],["2019-03-26",2988.94,2988.94,2988.94,2988.94,0],["2019-03-27",2988.94,2988.94,2988.94,2988.94,0],["2019-03-28",2988.94,2988.94,2988.94,2988.94,0],["2019-03-29",2988.94,2988.94,2988.94,2988.94,1700],["2019-04-01",2988.94,2988.94,2988.94,2988.94,0],["2019-04-02",2988.94,2988.94,2988.94,2988.94,0],["2019-04-03",2988.94,2988.94,2988.94,2988.94,0],["2019-04-04",2561.95,2561.95,2561.95,2561.95,1000],["2019-04-05",2220.36,2561.95,2220.36,2561.95,200],["2019-04-08",2220.36,2220.36,2220.36,2220.36,8500],["2019-04-09",2220.36,2220.36,2220.36,2220.36,0],["2019-04-10",2220.36,2220.36,2220.36,2220.36,0],["2019-04-11",2220.36,2220.36,2220.36,2220.36,0],["2019-04-12",2220.36,2220.36,2220.36,2220.36,0],["2019-04-16",2476.55,2476.55,2476.55,2476.55,200],["2019-04-17",2305.76,2305.76,2305.76,2305.76,1800],["2019-04-18",2305.76,2305.76,2305.76,2305.76,300],["2019-04-19",2305.76,2305.76,2305.76,2305.76,0],["2019-04-22",2305.76,2305.76,2305.76,2305.76,0],["2019-04-23",2305.76,2305.76,2305.76,2305.76,0],["2019-04-24",2305.76,2305.76,2305.76,2305.76,0],["2019-04-25",2305.76,2305.76,2305.76,2305.76,0],["2019-04-26",2305.76,2305.76,2305.76,2305.76,0],["2019-05-02",2305.76,2305.76,2305.76,2305.76,400],["2019-05-03",2305.76,2305.76,2305.76,2305.76,23450],["2019-05-06",2647.35,2647.35,2647.35,2647.35,100],["2019-05-07",2391.16,2391.16,2391.16,2391.16,300],["2019-05-08",2391.16,2391.16,2391.16,2391.16,0],["2019-05-09",2305.76,2305.76,2305.76,2305.76,1100],["2019-05-10",2305.76,2305.76,2305.76,2305.76,600],["2019-05-13",2305.76,2305.76,2305.76,2305.76,1600],["2019-05-14",2305.76,2305.76,2220.36,2305.76,3400],["2019-05-15",2220.36,2220.36,2220.36,2220.36,200],["2019-05-16",2220.36,2220.36,2220.36,2220.36,0],["2019-05-17",2134.96,2476.55,2134.96,2476.55,900],["2019-05-20",2134.96,2134.96,2134.96,2134.96,0],["2019-05-21",2134.96,2134.96,2134.96,2134.96,0],["2019-05-22",2134.96,2134.96,2134.96,2134.96,100],["2019-05-23",2134.96,2134.96,2134.96,2134.96,0],["2019-05-24",2134.96,2134.96,2134.96,2134.96,0],["2019-05-27",2134.96,2134.96,2134.96,2134.96,0],["2019-05-28",2049.56,2049.56,2049.56,2049.56,500],["2019-05-29",2049.56,2049.56,2049.56,2049.56,0],["2019-05-30",2049.56,2049.56,2049.56,2049.56,0],["2019-05-31",2049.56,2049.56,2049.56,2049.56,0],["2019-06-03",2049.56,2049.56,2049.56,2049.56,300],["2019-06-04",2049.56,2049.56,2049.56,2049.56,0],["2019-06-05",2049.56,2049.56,2049.56,2049.56,0],["2019-06-06",2049.56,2049.56,2049.56,2049.56,0],["2019-06-07",2305.76,2305.76,2305.76,2305.76,100],["2019-06-10",2049.56,2049.56,2049.56,2049.56,700],["2019-06-11",2049.56,2049.56,2049.56,2049.56,1700],["2019-06-12",2049.56,2049.56,2049.56,2049.56,0],["2019-06-13",2049.56,2049.56,2049.56,2049.56,0],["2019-06-14",2049.56,2049.56,2049.56,2049.56,0],["2019-06-17",2049.56,2049.56,2049.56,2049.56,0],["2019-06-18",2049.56,2049.56,2049.56,2049.56,0],["2019-06-19",2134.96,2134.96,2134.96,2134.96,300],["2019-06-20",2134.96,2134.96,2134.96,2134.96,2000],["2019-06-21",2391.16,2391.16,2391.16,2391.16,100],["2019-06-24",2391.16,2391.16,2391.16,2391.16,0],["2019-06-25",2391.16,2391.16,2391.16,2391.16,0],["2019-06-26",2049.56,2049.56,2049.56,2049.56,200],["2019-06-27",2049.56,2049.56,2049.56,2049.56,0],["2019-06-28",2049.56,2049.56,2049.56,2049.56,0],["2019-07-01",2049.56,2049.56,2049.56,2049.56,0],["2019-07-02",2049.56,2049.56,2049.56,2049.56,0],["2019-07-03",2049.56,2049.56,2049.56,2049.56,0],["2019-07-04",1964.16,2305.76,1964.16,2305.76,800],["2019-07-05",2220.36,2220.36,2220.36,2220.36,0],["2019-07-08",2049.56,2049.56,2049.56,2049.56,100],["2019-07-09",2049.56,2049.56,2049.56,2049.56,0],["2019-07-10",2049.56,2049.56,2049.56,2049.56,0],["2019-07-11",2049.56,2049.56,2049.56,2049.56,0],["2019-07-12",2049.56,2049.56,2049.56,2049.56,0],["2019-07-15",2049.56,2049.56,2049.56,2049.56,1500],["2019-07-16",2049.56,2049.56,2049.56,2049.56,0],["2019-07-17",1964.16,2305.76,1793.37,2305.76,7000],["2019-07-18",2391.16,2391.16,2391.16,2391.16,11400],["2019-07-19",2134.96,2134.96,2134.96,2134.96,2100],["2019-07-22",2134.96,2134.96,2134.96,2134.96,300],["2019-07-23",2134.96,2134.96,2134.96,2134.96,9900],["2019-07-24",2134.96,2134.96,2134.96,2134.96,1500],["2019-07-25",2134.96,2134.96,2134.96,2134.96,0],["2019-07-26",2049.56,2049.56,2049.56,2049.56,100],["2019-07-29",2049.56,2049.56,2049.56,2049.56,0],["2019-07-30",2049.56,2049.56,2049.56,2049.56,0],["2019-07-31",2049.56,2049.56,2049.56,2049.56,0],["2019-08-01",2049.56,2049.56,2049.56,2049.56,0],["2019-08-02",2049.56,2049.56,2049.56,2049.56,0],["2019-08-05",2049.56,2049.56,2049.56,2049.56,0],["2019-08-06",2049.56,2049.56,2049.56,2049.56,3400],["2019-08-07",2049.56,2049.56,2049.56,2049.56,10000],["2019-08-08",2049.56,2049.56,2049.56,2049.56,0],["2019-08-09",2049.56,2049.56,2049.56,2049.56,0],["2019-08-12",2049.56,2049.56,2049.56,2049.56,0],["2019-08-13",2049.56,2049.56,2049.56,2049.56,0],["2019-08-14",2049.56,2049.56,2049.56,2049.56,0],["2019-08-15",2049.56,2049.56,2049.56,2049.56,0],["2019-08-16",2049.56,2049.56,2049.56,2049.56,0],["2019-08-19",2220.36,2220.36,2220.36,2220.36,500],["2019-08-20",2220.36,2220.36,2220.36,2220.36,0],["2019-08-21",2220.36,2220.36,2220.36,2220.36,0],["2019-08-22",2049.56,2049.56,2049.56,2049.56,100],["2019-08-23",2305.76,2305.76,2305.76,2305.76,10200],["2019-08-26",2305.76,2305.76,2305.76,2305.76,0],["2019-08-27",2305.76,2305.76,2305.76,2305.76,0],["2019-08-28",2305.76,2305.76,2305.76,2305.76,0],["2019-08-29",2305.76,2305.76,2305.76,2305.76,0],["2019-08-30",2305.76,2305.76,2305.76,2305.76,0],["2019-09-03",2305.76,2305.76,2305.76,2305.76,0],["2019-09-04",2305.76,2305.76,2305.76,2305.76,0],["2019-09-05",2647.35,2647.35,2647.35,2647.35,2500],["2019-09-06",2647.35,2647.35,2647.35,2647.35,0],["2019-09-09",2647.35,2647.35,2647.35,2647.35,0],["2019-09-10",2647.35,2647.35,2647.35,2647.35,0],["2019-09-11",2647.35,2647.35,2647.35,2647.35,0],["2019-09-12",2647.35,2647.35,2647.35,2647.35,0],["2019-09-13",2647.35,2647.35,2647.35,2647.35,0],["2019-09-16",2647.35,2647.35,2647.35,2647.35,0],["2019-09-17",2305.76,2305.76,2305.76,2305.76,100],["2019-09-18",2305.76,2305.76,2305.76,2305.76,0],["2019-09-19",2305.76,2305.76,2305.76,2305.76,0],["2019-09-20",2305.76,2305.76,2305.76,2305.76,0],["2019-09-23",2305.76,2305.76,2305.76,2305.76,0],["2019-09-24",2305.76,2305.76,2305.76,2305.76,5300],["2019-09-25",2305.76,2305.76,2305.76,2305.76,0],["2019-09-26",2305.76,2305.76,2305.76,2305.76,0],["2019-09-27",2134.96,2134.96,2134.96,2134.96,100],["2019-09-30",2134.96,2134.96,2134.96,2134.96,0],["2019-10-01",2134.96,2134.96,2134.96,2134.96,0],["2019-10-02",2134.96,2134.96,2134.96,2134.96,0],["2019-10-03",2134.96,2134.96,2134.96,2134.96,0],["2019-10-04",2134.96,2134.96,2134.96,2134.96,0],["2019-10-07",2134.96,2134.96,2134.96,2134.96,0],["2019-10-08",2134.96,2134.96,2134.96,2134.96,0],["2019-10-09",2134.96,2134.96,2134.96,2134.96,0],["2019-10-10",2134.96,2134.96,2134.96,2134.96,0],["2019-10-11",2134.96,2134.96,2134.96,2134.96,0],["2019-10-14",2134.96,2134.96,2134.96,2134.96,0],["2019-10-15",2134.96,2134.96,2134.96,2134.96,0],["2019-10-16",2134.96,2134.96,2134.96,2134.96,0],["2019-10-17",2134.96,2134.96,2134.96,2134.96,0],["2019-10-18",2134.96,2134.96,2134.96,2134.96,0],["2019-10-21",2134.96,2134.96,2134.96,2134.96,0],["2019-10-22",2134.96,2134.96,2134.96,2134.96,0],["2019-10-23",2134.96,2134.96,2134.96,2134.96,0],["2019-10-24",2134.96,2134.96,2134.96,2134.96,0],["2019-10-25",2134.96,2134.96,2134.96,2134.96,0],["2019-10-28",2134.96,2134.96,2134.96,2134.96,0],["2019-10-29",2134.96,2134.96,2134.96,2134.96,0],["2019-10-30",2134.96,2134.96,2134.96,2134.96,900],["2019-10-31",2134.96,2134.96,2134.96,2134.96,0],["2019-11-01",2049.56,2049.56,2049.56,2049.56,2000],["2019-11-04",2049.56,2049.56,2049.56,2049.56,0],["2019-11-05",2049.56,2049.56,2049.56,2049.56,0],["2019-11-06",2049.56,2049.56,2049.56,2049.56,0],["2019-11-07",2305.76,2305.76,2305.76,2305.76,500],["2019-11-08",2305.76,2305.76,2305.76,2305.76,0],["2019-11-11",2305.76,2305.76,2305.76,2305.76,0],["2019-11-12",2134.96,2134.96,2134.96,2134.96,100],["2019-11-13",2134.96,2134.96,2134.96,2134.96,0],["2019-11-14",2134.96,2134.96,2134.96,2134.96,0],["2019-11-15",2391.16,2391.16,2391.16,2391.16,300],["2019-11-18",2220.36,2220.36,2220.36,2220.36,100],["2019-11-19",2220.36,2220.36,2220.36,2220.36,0],["2019-11-20",2134.96,2134.96,2134.96,2134.96,100],["2019-11-21",2134.96,2134.96,2134.96,2134.96,0],["2019-11-22",2391.16,2391.16,2391.16,2391.16,400],["2019-11-25",2391.16,2391.16,2391.16,2391.16,0],["2019-11-26",2134.96,2134.96,2134.96,2134.96,100],["2019-11-27",2391.16,2391.16,2391.16,2391.16,200],["2019-11-28",2391.16,2391.16,2391.16,2391.16,0],["2019-11-29",2391.16,2391.16,2391.16,2391.16,0],["2019-12-02",2391.16,2391.16,2391.16,2391.16,0],["2019-12-03",2134.96,2134.96,2134.96,2134.96,500],["2019-12-04",2134.96,2134.96,2134.96,2134.96,0],["2019-12-05",2391.16,2391.16,2391.16,2391.16,200],["2019-12-06",2391.16,2391.16,2391.16,2391.16,0],["2019-12-09",2391.16,2391.16,2391.16,2391.16,0],["2019-12-10",2220.36,2220.36,2220.36,2220.36,200],["2019-12-11",2220.36,2220.36,2220.36,2220.36,0],["2019-12-12",2476.55,2476.55,2476.55,2476.55,400],["2019-12-13",2476.55,2476.55,2476.55,2476.55,0],["2019-12-16",2220.36,2220.36,2220.36,2220.36,400],["2019-12-17",2220.36,2220.36,2220.36,2220.36,0],["2019-12-18",2220.36,2220.36,2220.36,2220.36,0],["2019-12-19",2220.36,2220.36,2220.36,2220.36,0],["2019-12-20",2220.36,2220.36,2220.36,2220.36,0],["2019-12-23",2134.96,2134.96,2134.96,2134.96,300],["2019-12-24",2134.96,2134.96,2134.96,2134.96,0],["2019-12-25",2134.96,2134.96,2134.96,2134.96,0],["2019-12-26",2134.96,2134.96,2134.96,2134.96,0],["2019-12-27",1878.77,1878.77,1878.77,1878.77,200],["2019-12-30",1878.77,1878.77,1878.77,1878.77,0],["2019-12-31",1878.77,1878.77,1878.77,1878.77,0],["2020-01-02",1878.77,1878.77,1878.77,1878.77,119900],["2020-01-03",1878.77,1878.77,1878.77,1878.77,0],["2020-01-06",1878.77,1878.77,1878.77,1878.77,0],["2020-01-07",2134.96,2134.96,2134.96,2134.96,100],["2020-01-08",2134.96,2134.96,2134.96,2134.96,0],["2020-01-09",2134.96,2134.96,2134.96,2134.96,0],["2020-01-10",2134.96,2134.96,2134.96,2134.96,0],["2020-01-13",2134.96,2134.96,2134.96,2134.96,0],["2020-01-14",2134.96,2134.96,2134.96,2134.96,0],["2020-01-15",2134.96,2134.96,2134.96,2134.96,0],["2020-01-16",2134.96,2134.96,2134.96,2134.96,0],["2020-01-17",2134.96,2134.96,2134.96,2134.96,0],["2020-01-20",2134.96,2134.96,2134.96,2134.96,0],["2020-01-21",2134.96,2134.96,2134.96,2134.96,0],["2020-01-22",2134.96,2134.96,2134.96,2134.96,0],["2020-01-30",2134.96,2134.96,2134.96,2134.96,0],["2020-01-31",2134.96,2134.96,2134.96,2134.96,0],["2020-02-03",2134.96,2134.96,2134.96,2134.96,0],["2020-02-04",2134.96,2134.96,2134.96,2134.96,0],["2020-02-05",2134.96,2134.96,2134.96,2134.96,0],["2020-02-06",2134.96,2134.96,2134.96,2134.96,0],["2020-02-07",1878.77,1878.77,1878.77,1878.77,2500],["2020-02-10",1878.77,1878.77,1878.77,1878.77,0],["2020-02-11",1878.77,1878.77,1878.77,1878.77,0],["2020-02-12",1878.77,1878.77,1878.77,1878.77,0],["2020-02-13",1878.77,1878.77,1878.77,1878.77,9000],["2020-02-14",1878.77,1878.77,1878.77,1878.77,0],["2020-02-17",1878.77,1878.77,1878.77,1878.77,0],["2020-02-18",1878.77,1878.77,1878.77,1878.77,0],["2020-02-19",1878.77,1878.77,1878.77,1878.77,0],["2020-02-20",1878.77,1878.77,1878.77,1878.77,0],["2020-02-21",1878.77,1878.77,1878.77,1878.77,0],["2020-02-24",1622.57,1622.57,1622.57,1622.57,9000],["2020-02-25",1622.57,1622.57,1622.57,1622.57,0],["2020-02-26",1622.57,1622.57,1622.57,1622.57,0],["2020-02-27",1622.57,1622.57,1622.57,1622.57,0],["2020-02-28",1622.57,1622.57,1622.57,1622.57,0],["2020-03-02",1622.57,1622.57,1622.57,1622.57,0],["2020-03-03",1622.57,1622.57,1622.57,1622.57,0],["2020-03-04",1622.57,1622.57,1622.57,1622.57,0],["2020-03-05",1622.57,1622.57,1622.57,1622.57,0],["2020-03-06",1622.57,1622.57,1622.57,1622.57,0],["2020-03-09",1622.57,1622.57,1622.57,1622.57,0],["2020-03-10",1622.57,1622.57,1622.57,1622.57,0],["2020-03-11",1622.57,1622.57,1622.57,1622.57,0],["2020-03-12",1622.57,1622.57,1622.57,1622.57,0],["2020-03-13",1622.57,1622.57,1622.57,1622.57,0],["2020-03-16",1622.57,1622.57,1622.57,1622.57,0],["2020-03-17",1622.57,1622.57,1622.57,1622.57,0],["2020-03-18",1622.57,1622.57,1622.57,1622.57,0],["2020-03-19",1622.57,1622.57,1622.57,1622.57,0],["2020-03-20",1622.57,1622.57,1622.57,1622.57,0],["2020-03-23",1622.57,1622.57,1622.57,1622.57,0],["2020-03-24",1622.57,1622.57,1622.57,1622.57,0],["2020-03-25",1622.57,1622.57,1622.57,1622.57,0],["2020-03-26",1622.57,1622.57,1622.57,1622.57,0],["2020-03-27",1622.57,1622.57,1622.57,1622.57,0],["2020-03-30",1622.57,1622.57,1622.57,1622.57,0],["2020-03-31",1622.57,1622.57,1622.57,1622.57,0],["2020-04-01",1622.57,1622.57,1622.57,1622.57,0],["2020-04-03",1622.57,1622.57,1622.57,1622.57,0],["2020-04-06",1622.57,1622.57,1622.57,1622.57,0],["2020-04-07",1622.57,1622.57,1622.57,1622.57,0],["2020-04-08",1622.57,1622.57,1622.57,1622.57,0],["2020-04-09",1622.57,1622.57,1622.57,1622.57,0],["2020-04-10",1622.57,1622.57,1622.57,1622.57,0],["2020-04-13",1622.57,1622.57,1622.57,1622.57,0],["2020-04-14",1622.57,1622.57,1622.57,1622.57,0],["2020-04-15",1622.57,1622.57,1622.57,1622.57,0],["2020-04-16",1622.57,1622.57,1622.57,1622.57,0],["2020-04-17",1622.57,1622.57,1622.57,1622.57,0],["2020-04-20",1622.57,1622.57,1622.57,1622.57,0],["2020-04-21",1622.57,1622.57,1622.57,1622.57,0],["2020-04-22",1622.57,1622.57,1622.57,1622.57,0],["2020-04-23",1622.57,1622.57,1622.57,1622.57,0],["2020-04-24",1622.57,1622.57,1622.57,1622.57,0],["2020-04-27",1622.57,1622.57,1622.57,1622.57,0],["2020-04-28",1622.57,1622.57,1622.57,1622.57,0],["2020-04-29",1622.57,1622.57,1622.57,1622.57,0],["2020-05-04",1622.57,1622.57,1622.57,1622.57,0],["2020-05-05",1622.57,1622.57,1622.57,1622.57,0],["2020-05-06",1622.57,1622.57,1622.57,1622.57,0],["2020-05-07",1622.57,1622.57,1622.57,1622.57,0],["2020-05-08",1622.57,1622.57,1622.57,1622.57,0],["2020-05-11",1622.57,1622.57,1622.57,1622.57,0],["2020-05-12",1622.57,1622.57,1622.57,1622.57,0],["2020-05-13",1622.57,1622.57,1622.57,1622.57,0],["2020-05-14",1622.57,1622.57,1622.57,1622.57,0],["2020-05-15",1622.57,1622.57,1622.57,1622.57,0],["2020-05-18",1622.57,1622.57,1622.57,1622.57,0],["2020-05-19",1622.57,1622.57,1622.57,1622.57,0],["2020-05-20",1622.57,1622.57,1622.57,1622.57,0],["2020-05-21",1622.57,1622.57,1622.57,1622.57,0],["2020-05-22",1622.57,1622.57,1622.57,1622.57,0],["2020-05-25",1622.57,1622.57,1622.57,1622.57,0],["2020-05-26",1622.57,1622.57,1622.57,1622.57,0],["2020-05-27",1622.57,1622.57,1622.57,1622.57,0],["2020-05-28",1622.57,1622.57,1622.57,1622.57,0],["2020-05-29",1622.57,1622.57,1622.57,1622.57,0],["2020-06-01",1622.57,1622.57,1622.57,1622.57,0],["2020-06-02",1622.57,1622.57,1622.57,1622.57,0],["2020-06-03",2220.36,2220.36,2220.36,2220.36,100],["2020-06-04",2220.36,2220.36,2220.36,2220.36,0],["2020-06-05",2220.36,2220.36,2220.36,2220.36,0],["2020-06-08",2220.36,2220.36,2220.36,2220.36,0],["2020-06-09",2220.36,2220.36,2220.36,2220.36,0],["2020-06-10",2220.36,2220.36,2220.36,2220.36,0],["2020-06-11",2220.36,2220.36,2220.36,2220.36,0],["2020-06-12",2220.36,2220.36,2220.36,2220.36,0],["2020-06-15",2220.36,2220.36,2220.36,2220.36,0],["2020-06-16",2220.36,2220.36,2220.36,2220.36,0],["2020-06-17",2220.36,2220.36,2220.36,2220.36,0],["2020-06-18",2220.36,2220.36,2220.36,2220.36,0],["2020-06-19",2220.36,2220.36,2220.36,2220.36,0],["2020-06-22",2220.36,2220.36,2220.36,2220.36,0],["2020-06-23",2220.36,2220.36,2220.36,2220.36,0],["2020-06-24",2220.36,2220.36,2220.36,2220.36,0],["2020-06-25",2220.36,2220.36,2220.36,2220.36,0],["2020-06-26",2220.36,2220.36,2220.36,2220.36,0],["2020-06-29",2220.36,2220.36,2220.36,2220.36,0],["2020-06-30",2220.36,2220.36,2220.36,2220.36,0],["2020-07-01",2220.36,2220.36,2220.36,2220.36,0],["2020-07-02",2220.36,2220.36,2220.36,2220.36,0],["2020-07-03",2220.36,2220.36,2220.36,2220.36,0],["2020-07-06",2476.55,2476.55,2476.55,2476.55,100],["2020-07-07",2476.55,2476.55,2476.55,2476.55,0],["2020-07-08",2818.15,2818.15,2818.15,2818.15,100],["2020-07-09",3159.74,3159.74,3159.74,3159.74,900],["2020-07-10",3159.74,3245.14,3159.74,3245.14,200],["2020-07-13",3245.14,3245.14,3245.14,3245.14,0],["2020-07-14",3245.14,3245.14,3245.14,3245.14,0],["2020-07-15",3586.73,3586.73,3586.73,3586.73,100],["2020-07-16",3501.34,3501.34,3501.34,3501.34,200],["2020-07-17",3501.34,3501.34,3501.34,3501.34,0],["2020-07-20",3501.34,3501.34,3501.34,3501.34,0],["2020-07-21",3501.34,3501.34,3501.34,3501.34,0],["2020-07-22",3501.34,3501.34,3501.34,3501.34,0],["2020-07-23",3501.34,3501.34,3501.34,3501.34,0],["2020-07-24",2988.94,2988.94,2988.94,2988.94,100],["2020-07-27",2988.94,2988.94,2988.94,2988.94,0],["2020-07-28",2988.94,2988.94,2988.94,2988.94,0],["2020-07-29",2561.95,2561.95,2561.95,2561.95,100],["2020-07-30",2561.95,2561.95,2561.95,2561.95,0],["2020-07-31",2561.95,2561.95,2561.95,2561.95,0],["2020-08-03",2305.76,2305.76,2305.76,2305.76,200],["2020-08-04",2305.76,2305.76,2305.76,2305.76,0],["2020-08-05",2305.76,2305.76,2305.76,2305.76,0],["2020-08-06",2305.76,2305.76,2305.76,2305.76,0],["2020-08-07",2305.76,2305.76,2305.76,2305.76,0],["2020-08-10",2134.96,2134.96,1964.16,1964.16,900],["2020-08-11",1964.16,1964.16,1964.16,1964.16,0],["2020-08-12",1964.16,1964.16,1964.16,1964.16,0],["2020-08-13",1964.16,1964.16,1964.16,1964.16,0],["2020-08-14",2220.36,2220.36,2220.36,2220.36,100],["2020-08-17",2476.55,2476.55,2476.55,2476.55,100],["2020-08-18",2476.55,2476.55,2476.55,2476.55,500],["2020-08-19",2476.55,2476.55,2476.55,2476.55,0],["2020-08-20",2476.55,2476.55,2476.55,2476.55,0],["2020-08-21",2818.15,2818.15,2818.15,2818.15,100],["2020-08-24",2988.94,2988.94,2988.94,2988.94,100],["2020-08-25",2988.94,2988.94,2988.94,2988.94,0],["2020-08-26",2988.94,2988.94,2988.94,2988.94,0],["2020-08-27",2988.94,2988.94,2988.94,2988.94,0],["2020-08-28",2988.94,2988.94,2988.94,2988.94,0],["2020-08-31",2988.94,2988.94,2988.94,2988.94,0],["2020-09-01",2988.94,2988.94,2988.94,2988.94,0],["2020-09-03",2988.94,2988.94,2988.94,2988.94,0],["2020-09-04",2988.94,2988.94,2988.94,2988.94,5],["2020-09-07",3330.54,3330.54,3330.54,3330.54,100],["2020-09-08",3330.54,3330.54,3330.54,3330.54,0],["2020-09-09",3330.54,3330.54,3330.54,3330.54,0],["2020-09-10",3586.73,3586.73,3586.73,3586.73,100],["2020-09-11",3672.13,3672.13,3672.13,3672.13,100],["2020-09-14",3672.13,3672.13,3672.13,3672.13,0],["2020-09-15",3330.54,3330.54,3330.54,3330.54,600],["2020-09-16",3330.54,3330.54,3330.54,3330.54,0],["2020-09-17",3330.54,3330.54,3330.54,3330.54,0],["2020-09-18",3330.54,3330.54,3330.54,3330.54,0],["2020-09-21",3330.54,3330.54,3330.54,3330.54,0],["2020-09-22",3757.53,3757.53,3757.53,3757.53,100],["2020-09-23",3757.53,3757.53,3757.53,3757.53,0],["2020-09-24",3757.53,3757.53,3757.53,3757.53,0],["2020-09-25",4099.12,4099.12,4099.12,4099.12,100],["2020-09-28",4440.72,4440.72,4440.72,4440.72,100],["2020-09-29",4440.72,4440.72,4440.72,4440.72,0],["2020-09-30",4440.72,4440.72,4440.72,4440.72,0],["2020-10-01",4440.72,4440.72,4440.72,4440.72,0],["2020-10-02",4440.72,4440.72,4440.72,4440.72,0],["2020-10-05",4440.72,4440.72,4440.72,4440.72,0],["2020-10-06",4440.72,4440.72,4440.72,4440.72,0],["2020-10-07",4440.72,4440.72,4440.72,4440.72,0],["2020-10-08",4440.72,4440.72,4440.72,4440.72,0],["2020-10-09",4440.72,4440.72,4440.72,4440.72,0],["2020-10-12",4440.72,4440.72,4440.72,4440.72,0],["2020-10-13",4440.72,4440.72,4440.72,4440.72,0],["2020-10-14",4440.72,4440.72,4440.72,4440.72,0],["2020-10-15",4440.72,4440.72,4440.72,4440.72,0],["2020-10-16",4440.72,4440.72,4440.72,4440.72,0],["2020-10-19",3842.93,3842.93,3842.93,3842.93,1000],["2020-10-20",3330.54,3330.54,3330.54,3330.54,100],["2020-10-21",3330.54,3330.54,3330.54,3330.54,0],["2020-10-22",3330.54,3330.54,3330.54,3330.54,0],["2020-10-23",3330.54,3330.54,3330.54,3330.54,0],["2020-10-26",3330.54,3330.54,3330.54,3330.54,0],["2020-10-27",3330.54,3330.54,3330.54,3330.54,0],["2020-10-28",3330.54,3330.54,3330.54,3330.54,0],["2020-10-29",3330.54,3330.54,3330.54,3330.54,0],["2020-10-30",3330.54,3330.54,3330.54,3330.54,0],["2020-11-02",3501.34,3501.34,3330.54,3330.54,900],["2020-11-03",3415.94,3415.94,3415.94,3415.94,0],["2020-11-04",3415.94,3415.94,3415.94,3415.94,0],["2020-11-05",3415.94,3415.94,3415.94,3415.94,0],["2020-11-06",3415.94,3415.94,3415.94,3415.94,0],["2020-11-09",3415.94,3415.94,3415.94,3415.94,0],["2020-11-10",3415.94,3415.94,3415.94,3415.94,0],["2020-11-11",3415.94,3415.94,3415.94,3415.94,0],["2020-11-12",2988.94,3159.74,2988.94,2988.94,1700],["2020-11-13",2647.35,2647.35,2561.95,2561.95,7000],["2020-11-16",2305.76,2305.76,2220.36,2220.36,3100],["2020-11-17",2220.36,2220.36,2220.36,2220.36,0],["2020-11-18",2476.55,2476.55,2476.55,2476.55,100],["2020-11-19",2476.55,2476.55,2476.55,2476.55,0],["2020-11-20",2476.55,2476.55,2476.55,2476.55,0],["2020-11-23",2476.55,2476.55,2476.55,2476.55,0],["2020-11-24",2476.55,2476.55,2476.55,2476.55,0],["2020-11-25",2476.55,2476.55,2476.55,2476.55,0],["2020-11-26",2476.55,2476.55,2476.55,2476.55,0],["2020-11-27",2476.55,2476.55,2476.55,2476.55,0],["2020-11-30",2476.55,2476.55,2476.55,2476.55,0],["2020-12-01",2476.55,2476.55,2476.55,2476.55,0],["2020-12-02",2476.55,2476.55,2476.55,2476.55,0],["2020-12-03",2134.96,2391.16,2134.96,2391.16,2000],["2020-12-04",1964.16,2049.56,1964.16,2049.56,2000],["2020-12-07",2049.56,2049.56,2049.56,2049.56,0],["2020-12-08",2049.56,2049.56,2049.56,2049.56,0],["2020-12-09",2049.56,2049.56,2049.56,2049.56,0],["2020-12-10",2305.76,2305.76,2305.76,2305.76,200],["2020-12-11",2305.76,2305.76,2305.76,2305.76,0],["2020-12-14",2561.95,2647.35,2561.95,2647.35,1600],["2020-12-15",2647.35,2647.35,2647.35,2647.35,0],["2020-12-16",2647.35,2647.35,2647.35,2647.35,0],["2020-12-17",2647.35,2647.35,2647.35,2647.35,0],["2020-12-18",2903.55,2903.55,2903.55,2903.55,6600],["2020-12-21",2903.55,2903.55,2903.55,2903.55,0],["2020-12-22",2903.55,2903.55,2903.55,2903.55,0],["2020-12-23",3245.14,3330.54,3245.14,3330.54,1200],["2020-12-24",3586.73,3757.53,3586.73,3757.53,16000],["2020-12-25",3672.13,3672.13,3672.13,3672.13,0],["2020-12-28",3672.13,3672.13,3672.13,3672.13,0],["2020-12-29",3672.13,3672.13,3672.13,3672.13,0],["2020-12-30",3672.13,3672.13,3672.13,3672.13,0],["2020-12-31",3672.13,3672.13,3672.13,3672.13,0],["2021-01-04",3672.13,3672.13,3672.13,3672.13,0],["2021-01-05",3672.13,3672.13,3672.13,3672.13,0],["2021-01-06",3672.13,3672.13,3672.13,3672.13,0],["2021-01-07",3672.13,3672.13,3672.13,3672.13,0],["2021-01-08",3672.13,3672.13,3672.13,3672.13,0],["2021-01-11",3672.13,3672.13,3672.13,3672.13,0],["2021-01-12",3501.34,3501.34,3159.74,3159.74,600],["2021-01-13",3415.94,3415.94,3415.94,3415.94,0],["2021-01-14",2903.55,2903.55,2903.55,2903.55,100],["2021-01-15",2903.55,2903.55,2903.55,2903.55,0],["2021-01-18",2476.55,2903.55,2476.55,2818.15,3800],["2021-01-19",2903.55,2903.55,2903.55,2903.55,800],["2021-01-20",2903.55,2903.55,2903.55,2903.55,0],["2021-01-21",2903.55,2903.55,2903.55,2903.55,400],["2021-01-22",2903.55,3245.14,2903.55,3245.14,21200],["2021-01-25",3501.34,3501.34,3501.34,3501.34,2700],["2021-01-26",3501.34,3842.93,3501.34,3501.34,800],["2021-01-27",3501.34,3501.34,3501.34,3501.34,100],["2021-01-28",3501.34,3501.34,3501.34,3501.34,65700],["2021-01-29",3501.34,3501.34,3501.34,3501.34,0],["2021-02-01",3501.34,3501.34,3501.34,3501.34,0],["2021-02-02",3501.34,3501.34,3501.34,3501.34,0],["2021-02-03",2988.94,2988.94,2988.94,2988.94,200],["2021-02-04",2988.94,2988.94,2988.94,2988.94,0],["2021-02-05",2647.35,2988.94,2647.35,2988.94,200],["2021-02-08",2818.15,2818.15,2818.15,2818.15,0],["2021-02-09",2818.15,2818.15,2818.15,2818.15,0],["2021-02-17",2818.15,2818.15,2818.15,2818.15,0],["2021-02-18",2818.15,2818.15,2818.15,2818.15,1000],["2021-02-19",2818.15,2818.15,2818.15,2818.15,500],["2021-02-22",2818.15,2818.15,2818.15,2818.15,0],["2021-02-23",2818.15,2818.15,2818.15,2818.15,700],["2021-02-24",2818.15,2818.15,2818.15,2818.15,0],["2021-02-25",2818.15,2818.15,2818.15,2818.15,1200],["2021-02-26",2818.15,2818.15,2818.15,2818.15,0],["2021-03-01",2818.15,2818.15,2818.15,2818.15,0],["2021-03-02",2818.15,2818.15,2818.15,2818.15,0],["2021-03-03",2818.15,2818.15,2818.15,2818.15,0],["2021-03-04",2818.15,2818.15,2818.15,2818.15,100],["2021-03-05",2818.15,2818.15,2818.15,2818.15,0],["2021-03-08",2818.15,2818.15,2818.15,2818.15,1000],["2021-03-09",2818.15,2818.15,2818.15,2818.15,0],["2021-03-10",2818.15,2818.15,2818.15,2818.15,0],["2021-03-11",2818.15,2818.15,2818.15,2818.15,0],["2021-03-12",2818.15,2818.15,2818.15,2818.15,0],["2021-03-15",2818.15,2818.15,2818.15,2818.15,0],["2021-03-16",2476.55,2818.15,2476.55,2818.15,7200],["2021-03-17",2903.55,2903.55,2903.55,2903.55,12300],["2021-03-18",2903.55,2903.55,2903.55,2903.55,2000],["2021-03-19",2903.55,2903.55,2903.55,2903.55,300],["2021-03-22",2988.94,2988.94,2988.94,2988.94,100],["2021-03-23",3074.34,3074.34,3074.34,3074.34,100],["2021-03-24",3074.34,3074.34,3074.34,3074.34,0],["2021-03-25",3501.34,3501.34,3415.94,3501.34,12300],["2021-03-26",3330.54,4013.73,3330.54,4013.73,5300],["2021-03-29",4440.72,4440.72,4440.72,4440.72,7100],["2021-03-30",4440.72,4440.72,4355.32,4355.32,600],["2021-03-31",4440.72,4440.72,4440.72,4440.72,0],["2021-04-01",3842.93,3842.93,3842.93,3842.93,2400],["2021-04-02",3330.54,3415.94,3330.54,3415.94,4400],["2021-04-05",3415.94,3501.34,3159.74,3159.74,4300],["2021-04-06",3330.54,3330.54,3159.74,3330.54,3600],["2021-04-07",3245.14,3672.13,3245.14,3672.13,4700],["2021-04-08",3842.93,3928.33,3842.93,3928.33,3300],["2021-04-09",4440.72,4440.72,3757.53,4269.92,6200],["2021-04-12",3842.93,4867.71,3757.53,4867.71,11700],["2021-04-13",5123.9,5123.9,4269.92,4696.91,3100],["2021-04-14",4782.31,4782.31,4782.31,4782.31,0],["2021-04-15",4099.12,4184.52,4099.12,4099.12,23300],["2021-04-16",4099.12,4099.12,4099.12,4099.12,2300],["2021-04-19",3586.73,4611.51,3586.73,4526.12,4300],["2021-04-20",3842.93,4013.73,3842.93,3928.33,2700],["2021-04-22",3928.33,3928.33,3415.94,3415.94,500],["2021-04-23",4184.52,4184.52,3330.54,3330.54,5400],["2021-04-26",3415.94,4184.52,3415.94,4184.52,2900],["2021-04-27",4184.52,4184.52,4184.52,4184.52,0],["2021-04-28",3586.73,4013.73,3586.73,4013.73,800],["2021-04-29",3672.13,3672.13,3672.13,3672.13,500],["2021-05-04",3842.93,3842.93,3672.13,3672.13,400],["2021-05-05",3928.33,3928.33,3928.33,3928.33,1000],["2021-05-06",3928.33,3928.33,3928.33,3928.33,2800],["2021-05-07",3842.93,3842.93,3842.93,3842.93,2500],["2021-05-10",3842.93,3842.93,3842.93,3842.93,0],["2021-05-11",3842.93,3842.93,3842.93,3842.93,100],["2021-05-12",3842.93,3842.93,3842.93,3842.93,300],["2021-05-13",3842.93,3842.93,3842.93,3842.93,2000],["2021-05-14",3415.94,3415.94,3330.54,3330.54,1100],["2021-05-17",3330.54,3330.54,3330.54,3330.54,0],["2021-05-18",3330.54,3330.54,3330.54,3330.54,0],["2021-05-19",3330.54,3330.54,3330.54,3330.54,0],["2021-05-20",2903.55,2903.55,2903.55,2903.55,1100],["2021-05-21",2903.55,3330.54,2903.55,3330.54,5300],["2021-05-24",3159.74,3159.74,3159.74,3159.74,0],["2021-05-25",2818.15,2988.94,2818.15,2988.94,12300],["2021-05-26",3159.74,3159.74,3159.74,3159.74,8700],["2021-05-27",3586.73,3586.73,3586.73,3586.73,1200],["2021-05-28",4099.12,4099.12,3842.93,3842.93,3200],["2021-05-31",3928.33,3928.33,3928.33,3928.33,0],["2021-06-01",3415.94,3928.33,3415.94,3415.94,3800],["2021-06-02",3672.13,3928.33,3672.13,3842.93,1300],["2021-06-03",4269.92,4269.92,3757.53,3757.53,400],["2021-06-04",3928.33,3928.33,3501.34,3842.93,700],["2021-06-07",3672.13,3842.93,3672.13,3842.93,6400],["2021-06-08",3415.94,3415.94,3415.94,3415.94,400],["2021-06-09",3501.34,3586.73,3501.34,3586.73,8200],["2021-06-10",3586.73,3586.73,3586.73,3586.73,0],["2021-06-11",3672.13,3672.13,3672.13,3672.13,200],["2021-06-14",3672.13,3672.13,3672.13,3672.13,100],["2021-06-15",3159.74,3757.53,3159.74,3672.13,900],["2021-06-16",3245.14,3586.73,3245.14,3415.94,3900],["2021-06-17",3672.13,3757.53,3672.13,3757.53,200],["2021-06-18",3672.13,3672.13,3586.73,3586.73,600],["2021-06-21",3672.13,3672.13,3501.34,3501.34,1000],["2021-06-22",3672.13,3672.13,3586.73,3672.13,1200],["2021-06-23",3672.13,3672.13,3672.13,3672.13,100],["2021-06-24",3672.13,3672.13,3672.13,3672.13,0],["2021-06-25",3672.13,3672.13,3672.13,3672.13,0],["2021-06-28",3245.14,3245.14,3245.14,3245.14,7800],["2021-06-29",3415.94,3415.94,3415.94,3415.94,600],["2021-06-30",3415.94,3672.13,3415.94,3672.13,18500],["2021-07-01",3586.73,3586.73,3586.73,3586.73,300],["2021-07-02",3586.73,3586.73,3586.73,3586.73,200],["2021-07-05",3415.94,3586.73,3159.74,3586.73,600],["2021-07-06",3245.14,3245.14,3245.14,3245.14,0],["2021-07-07",3245.14,3245.14,3245.14,3245.14,0],["2021-07-08",2903.55,2988.94,2903.55,2988.94,400],["2021-07-09",2988.94,2988.94,2988.94,2988.94,0],["2021-07-12",2988.94,2988.94,2988.94,2988.94,0],["2021-07-13",2988.94,2988.94,2988.94,2988.94,0],["2021-07-14",2988.94,2988.94,2988.94,2988.94,0],["2021-07-15",2988.94,2988.94,2988.94,2988.94,0],["2021-07-16",2561.95,2988.94,2561.95,2988.94,900],["2021-07-19",3074.34,3330.54,3074.34,3330.54,5600],["2021-07-20",3159.74,3159.74,3159.74,3159.74,0],["2021-07-21",3159.74,3159.74,3159.74,3159.74,100],["2021-07-22",3159.74,3159.74,3159.74,3159.74,0],["2021-07-23",3159.74,3159.74,3159.74,3159.74,0],["2021-07-26",3159.74,3159.74,3159.74,3159.74,0],["2021-07-27",3159.74,3159.74,3159.74,3159.74,0],["2021-07-28",3159.74,3159.74,3159.74,3159.74,0],["2021-07-29",3159.74,3159.74,3159.74,3159.74,0],["2021-07-30",2988.94,2988.94,2988.94,2988.94,2700],["2021-08-02",2988.94,2988.94,2988.94,2988.94,0],["2021-08-03",2988.94,2988.94,2988.94,2988.94,0],["2021-08-04",2988.94,2988.94,2988.94,2988.94,0],["2021-08-05",2988.94,2988.94,2988.94,2988.94,0],["2021-08-06",2988.94,2988.94,2988.94,2988.94,0],["2021-08-09",2988.94,2988.94,2988.94,2988.94,0],["2021-08-10",2561.95,3415.94,2561.95,3415.94,5600],["2021-08-11",2988.94,2988.94,2903.55,2903.55,1000],["2021-08-12",3330.54,3330.54,3330.54,3330.54,2000],["2021-08-13",3672.13,3672.13,3415.94,3415.94,3600],["2021-08-16",3415.94,3757.53,3415.94,3672.13,1000],["2021-08-17",3672.13,3672.13,3672.13,3672.13,100],["2021-08-18",3159.74,3159.74,3159.74,3159.74,500],["2021-08-19",3330.54,3586.73,3330.54,3586.73,3600],["2021-08-20",3586.73,3586.73,3586.73,3586.73,400],["2021-08-23",3586.73,3586.73,3586.73,3586.73,0],["2021-08-24",3074.34,3074.34,3074.34,3074.34,700],["2021-08-25",3074.34,3074.34,3074.34,3074.34,0],["2021-08-26",3074.34,3074.34,3074.34,3074.34,0],["2021-08-27",3330.54,3501.34,3330.54,3501.34,5300],["2021-08-30",3501.34,3501.34,3501.34,3501.34,0],["2021-08-31",3501.34,3501.34,3501.34,3501.34,3000],["2021-09-01",3586.73,3586.73,3586.73,3586.73,200],["2021-09-06",3586.73,3586.73,3586.73,3586.73,0],["2021-09-07",3672.13,3672.13,3672.13,3672.13,1200],["2021-09-08",3842.93,3928.33,3842.93,3928.33,400],["2021-09-09",3842.93,3842.93,3842.93,3842.93,0],["2021-09-10",3501.34,3842.93,3501.34,3842.93,900],["2021-09-13",3330.54,3330.54,3330.54,3330.54,900],["2021-09-14",3586.73,3757.53,3586.73,3757.53,5400],["2021-09-15",3842.93,4269.92,3330.54,4269.92,18200],["2021-09-16",4099.12,4696.91,4099.12,4696.91,14100],["2021-09-17",5294.7,5294.7,5294.7,5294.7,29000],["2021-09-20",5294.7,5294.7,4696.91,4867.71,3900],["2021-09-21",4867.71,5209.3,4867.71,5209.3,4000],["2021-09-22",4696.91,5123.9,4440.72,4867.71,17600],["2021-09-23",4867.71,5209.3,4867.71,5038.51,8400],["2021-09-24",4953.11,5209.3,4611.51,5209.3,8500],["2021-09-27",5294.7,5294.7,4355.32,5038.51,1800],["2021-09-28",4696.91,5550.9,4696.91,5550.9,26600],["2021-09-29",6234.08,6234.08,5550.9,6234.08,43200],["2021-09-30",6917.27,7002.67,6917.27,7002.67,10700],["2021-10-01",7942.05,8027.45,7088.07,8027.45,202600],["2021-10-04",9223.03,9223.03,8966.83,9223.03,136800],["2021-10-05",10504.01,10589.4,9393.83,10247.81,205300],["2021-10-06",11528.79,11528.79,9393.83,9479.22,90600],["2021-10-07",8966.83,9052.23,8454.44,8454.44,121000],["2021-10-08",7258.87,9393.83,7258.87,8198.25,146300],["2021-10-11",8539.84,8539.84,7344.26,8027.45,37400],["2021-10-12",8112.85,8539.84,7344.26,7856.65,50400],["2021-10-13",7856.65,7856.65,6831.87,7258.87,74900],["2021-10-14",7685.86,8112.85,7685.86,8112.85,23700],["2021-10-15",9223.03,9223.03,8198.25,8539.84,89600],["2021-10-18",8625.24,8625.24,7515.06,7771.26,38300],["2021-10-19",8027.45,8198.25,7685.86,7856.65,16700],["2021-10-20",7771.26,7856.65,7173.47,7429.66,70400],["2021-10-21",7429.66,7856.65,7344.26,7856.65,15000],["2021-10-22",7515.06,7600.46,6490.28,6831.87,50500],["2021-10-25",7515.06,7771.26,7429.66,7600.46,39500],["2021-10-26",7685.86,8027.45,7685.86,7942.05,46500],["2021-10-27",7856.65,7856.65,7344.26,7685.86,48400],["2021-10-28",7344.26,7685.86,7344.26,7600.46,24800],["2021-10-29",7600.46,7600.46,7344.26,7344.26,39600],["2021-11-01",7344.26,7515.06,7173.47,7344.26,41600],["2021-11-02",7344.26,7344.26,7173.47,7258.87,46600],["2021-11-03",7173.47,7515.06,7173.47,7173.47,63300],["2021-11-04",7258.87,7258.87,6831.87,7173.47,24600],["2021-11-05",7088.07,7258.87,7088.07,7258.87,35500],["2021-11-08",7258.87,7344.26,7088.07,7173.47,32800],["2021-11-09",7173.47,7173.47,7002.67,7088.07,33500],["2021-11-10",7173.47,8112.85,7088.07,8112.85,189300],["2021-11-11",8539.84,8881.44,8369.04,8369.04,224900],["2021-11-12",8710.64,8710.64,8198.25,8283.65,54600],["2021-11-15",8198.25,8198.25,7600.46,8198.25,129600],["2021-11-16",8198.25,8454.44,7771.26,8369.04,77200],["2021-11-17",8539.84,8625.24,8198.25,8454.44,116100],["2021-11-18",8539.84,8539.84,7942.05,8283.65,90600],["2021-11-19",8283.65,8369.04,7856.65,8283.65,99900],["2021-11-22",8112.85,8112.85,7258.87,7344.26,57200],["2021-11-23",7258.87,7429.66,6831.87,7429.66,33200],["2021-11-24",6917.27,7515.06,6831.87,7173.47,69000],["2021-11-25",6917.27,7173.47,6831.87,7002.67,31300],["2021-11-26",7344.26,7344.26,6831.87,6917.27,40100],["2021-11-29",6917.27,6917.27,6746.47,6917.27,48100],["2021-11-30",6831.87,7002.67,6831.87,6917.27,17400],["2021-12-01",6831.87,6917.27,6746.47,6917.27,37600],["2021-12-02",7344.26,7344.26,6917.27,7088.07,8100],["2021-12-03",7088.07,7173.47,6917.27,7002.67,18100],["2021-12-06",6831.87,6831.87,6575.68,6661.08,22000],["2021-12-07",6831.87,6917.27,6746.47,6831.87,10400],["2021-12-08",7088.07,7173.47,6831.87,6917.27,10800],["2021-12-09",6917.27,7002.67,6661.08,6661.08,26700],["2021-12-10",6575.68,6746.47,6234.08,6404.88,25900],["2021-12-13",6404.88,6746.47,6404.88,6661.08,10400],["2021-12-14",6575.68,6575.68,6319.48,6490.28,44800],["2021-12-15",6404.88,6490.28,6319.48,6490.28,9700],["2021-12-16",6490.28,6575.68,6319.48,6490.28,19800],["2021-12-17",6490.28,6490.28,6404.88,6490.28,9600],["2021-12-20",6490.28,6661.08,6490.28,6661.08,16700],["2021-12-21",6575.68,6575.68,6404.88,6575.68,25100],["2021-12-22",6490.28,6575.68,6490.28,6575.68,9700],["2021-12-23",6661.08,6661.08,6148.69,6490.28,4400],["2021-12-24",6404.88,6575.68,6404.88,6490.28,8200],["2021-12-27",6404.88,6661.08,6404.88,6661.08,7900],["2021-12-28",6490.28,6661.08,6490.28,6575.68,38100],["2021-12-29",6661.08,6661.08,6575.68,6661.08,14700],["2021-12-30",6746.47,7088.07,6575.68,7002.67,34100],["2021-12-31",7002.67,7002.67,6831.87,6831.87,5000],["2022-01-04",6831.87,6831.87,6575.68,6661.08,10800],["2022-01-05",6746.47,6746.47,6490.28,6661.08,54900],["2022-01-06",6661.08,7002.67,6575.68,6575.68,14900],["2022-01-07",6746.47,6831.87,6575.68,6831.87,22200],["2022-01-10",6917.27,7258.87,6917.27,7088.07,66600],["2022-01-11",7173.47,7258.87,6746.47,7002.67,18200],["2022-01-12",7088.07,7088.07,6575.68,6575.68,19900],["2022-01-13",6831.87,6831.87,6404.88,6575.68,15100],["2022-01-14",6404.88,6831.87,6404.88,6831.87,5800],["2022-01-17",6575.68,6831.87,6404.88,6404.88,19800],["2022-01-18",6404.88,6404.88,5977.89,5977.89,2400],["2022-01-19",5977.89,5977.89,5892.49,5892.49,1600],["2022-01-20",5977.89,5977.89,5123.9,5977.89,1900],["2022-01-21",5807.09,6148.69,5807.09,5807.09,7600],["2022-01-24",5550.9,6148.69,5550.9,6148.69,10700],["2022-01-25",5123.9,5977.89,5123.9,5977.89,500],["2022-01-26",5892.49,5892.49,5123.9,5550.9,34200],["2022-01-27",5209.3,5465.5,5209.3,5465.5,3200],["2022-01-28",5550.9,5636.3,5550.9,5636.3,1400],["2022-02-07",5977.89,5977.89,5977.89,5977.89,900],["2022-02-08",5977.89,6063.29,5892.49,5892.49,5000],["2022-02-09",5977.89,5977.89,5892.49,5892.49,800],["2022-02-10",5807.09,5892.49,5209.3,5807.09,9700],["2022-02-11",5721.69,5807.09,5721.69,5807.09,1400],["2022-02-14",5892.49,6575.68,5807.09,6404.88,14100],["2022-02-15",6575.68,6831.87,6404.88,6661.08,17500],["2022-02-16",6234.08,6917.27,6234.08,6319.48,1700],["2022-02-17",6063.29,6319.48,6063.29,6148.69,3000],["2022-02-18",6148.69,6319.48,5977.89,6319.48,15200],["2022-02-21",6319.48,6319.48,6063.29,6234.08,6000],["2022-02-22",6490.28,6490.28,6063.29,6234.08,40800],["2022-02-23",6234.08,6404.88,6234.08,6319.48,150100],["2022-02-24",6319.48,7088.07,6319.48,7088.07,176700],["2022-02-25",7173.47,7685.86,7173.47,7685.86,172300],["2022-02-28",7771.26,8539.84,7685.86,7685.86,124100],["2022-03-01",7515.06,7771.26,7002.67,7002.67,206200],["2022-03-02",7258.87,8198.25,7173.47,8198.25,223700],["2022-03-03",8881.44,9223.03,8881.44,9223.03,145200],["2022-03-04",10247.81,10504.01,8966.83,9137.63,229200],["2022-03-07",9393.83,10504.01,9223.03,9735.42,196800],["2022-03-08",9820.82,9820.82,9137.63,9137.63,129200],["2022-03-09",9308.43,10674.8,9137.63,10674.8,265000],["2022-03-10",9906.22,11443.39,9137.63,10418.61,156300],["2022-03-11",10247.81,10247.81,9393.83,9735.42,98300],["2022-03-14",9564.62,9650.02,8283.65,8539.84,116000],["2022-03-15",8539.84,9308.43,7429.66,8539.84,108800],["2022-03-16",8112.85,9052.23,8112.85,8625.24,15300],["2022-03-17",9052.23,9052.23,8283.65,8369.04,18100],["2022-03-18",8112.85,8966.83,8112.85,8283.65,62500],["2022-03-21",8796.04,8796.04,8112.85,8369.04,21700],["2022-03-22",8539.84,8539.84,8112.85,8369.04,34700],["2022-03-23",8369.04,8369.04,7942.05,8027.45,70000],["2022-03-24",8112.85,8539.84,7942.05,8283.65,42500],["2022-03-25",8198.25,8283.65,7685.86,8027.45,105300],["2022-03-28",7942.05,8112.85,7685.86,7942.05,37800],["2022-03-29",7942.05,7942.05,7685.86,7856.65,63600],["2022-03-30",7771.26,8027.45,7685.86,7771.26,55800],["2022-03-31",7856.65,7856.65,7685.86,7685.86,32400],["2022-04-01",7515.06,7771.26,7429.66,7771.26,38700],["2022-04-04",7771.26,7771.26,7515.06,7685.86,16900],["2022-04-05",7600.46,7771.26,7515.06,7600.46,23400],["2022-04-06",7685.86,7771.26,7429.66,7515.06,53200],["2022-04-07",7600.46,7600.46,7258.87,7429.66,33500],["2022-04-08",7515.06,7515.06,7088.07,7258.87,16600],["2022-04-12",7088.07,7088.07,6490.28,6746.47,36500],["2022-04-13",6661.08,7002.67,6404.88,6831.87,18100],["2022-04-14",6831.87,7088.07,6746.47,6917.27,12900],["2022-04-15",6917.27,7173.47,6746.47,7002.67,24900],["2022-04-18",7002.67,7002.67,6661.08,6661.08,6000],["2022-04-19",6746.47,7088.07,5977.89,6404.88,24800],["2022-04-20",6661.08,6661.08,5807.09,5892.49,25900],["2022-04-21",5465.5,5465.5,5038.51,5038.51,23900],["2022-04-22",5038.51,5721.69,5038.51,5380.1,4100],["2022-04-25",5209.3,5380.1,5038.51,5038.51,12000],["2022-04-26",5123.9,5123.9,4782.31,5123.9,11700],["2022-04-27",5209.3,5636.3,4953.11,5380.1,23600],["2022-04-28",5465.5,5465.5,5294.7,5294.7,14900],["2022-04-29",5380.1,5550.9,5123.9,5550.9,23300],["2022-05-04",5550.9,5721.69,5294.7,5550.9,18800],["2022-05-05",5807.09,5807.09,5636.3,5807.09,18900],["2022-05-06",5550.9,6575.68,5550.9,6575.68,61800],["2022-05-09",6575.68,6575.68,5892.49,6404.88,61700],["2022-05-10",6319.48,6490.28,5977.89,6490.28,12600],["2022-05-11",6063.29,6148.69,5977.89,6148.69,12700],["2022-05-12",6148.69,6319.48,6063.29,6148.69,6300],["2022-05-13",5294.7,5977.89,5294.7,5977.89,14100],["2022-05-16",5977.89,6490.28,5807.09,6063.29,13400],["2022-05-17",5294.7,6319.48,5209.3,6234.08,21200],["2022-05-18",6575.68,6575.68,5892.49,5977.89,3000],["2022-05-19",5977.89,6063.29,5977.89,6063.29,1000],["2022-05-20",5977.89,6319.48,5550.9,5636.3,8800],["2022-05-23",5721.69,5892.49,5721.69,5892.49,21100],["2022-05-24",5892.49,5892.49,5807.09,5892.49,23100],["2022-05-25",6148.69,6148.69,5892.49,6063.29,6000],["2022-05-26",5977.89,6063.29,5892.49,6063.29,21600],["2022-05-27",5977.89,6063.29,5977.89,6063.29,14500],["2022-05-30",6148.69,6404.88,6148.69,6404.88,23500],["2022-05-31",6575.68,6575.68,6319.48,6490.28,11000],["2022-06-01",6490.28,6490.28,6404.88,6404.88,6900],["2022-06-02",6404.88,6404.88,6319.48,6404.88,19300],["2022-06-03",6404.88,6404.88,5977.89,5977.89,3700],["2022-06-06",6234.08,6661.08,6234.08,6490.28,24800],["2022-06-07",6319.48,6575.68,6319.48,6490.28,4600],["2022-06-08",6661.08,6661.08,6490.28,6490.28,12100],["2022-06-09",6490.28,6661.08,6404.88,6404.88,5600],["2022-06-10",6404.88,6404.88,6319.48,6319.48,800],["2022-06-13",6404.88,6490.28,6319.48,6319.48,33300],["2022-06-14",6490.28,6490.28,6404.88,6404.88,500],["2022-06-15",6404.88,6490.28,5892.49,5892.49,20600],["2022-06-16",5977.89,6319.48,5465.5,5636.3,4500],["2022-06-17",5636.3,5807.09,5465.5,5550.9,23300],["2022-06-20",5977.89,6319.48,5123.9,5123.9,71900],["2022-06-21",5636.3,5977.89,4867.71,5977.89,11200],["2022-06-22",4782.31,5807.09,4696.91,5807.09,7600],["2022-06-23",4696.91,5807.09,4696.91,5636.3,3900],["2022-06-24",5892.49,5892.49,4782.31,5465.5,6100],["2022-06-27",5550.9,5550.9,5209.3,5294.7,2500],["2022-06-28",5209.3,5550.9,5123.9,5550.9,7100],["2022-06-29",5123.9,5123.9,4953.11,5123.9,7700],["2022-06-30",4526.12,5123.9,4526.12,5123.9,1400],["2022-07-01",5465.5,5465.5,4269.92,4440.72,4200],["2022-07-04",4440.72,4696.91,4440.72,4696.91,8700],["2022-07-05",5380.1,5380.1,4269.92,4355.32,1100],["2022-07-06",5123.9,5123.9,5123.9,5123.9,100],["2022-07-07",5123.9,5123.9,4355.32,4440.72,1900],["2022-07-08",5123.9,5123.9,4184.52,4867.71,1700],["2022-07-11",4611.51,4611.51,4611.51,4611.51,600],["2022-07-12",4269.92,4526.12,4269.92,4526.12,1800],["2022-07-13",4269.92,4269.92,4269.92,4269.92,11000],["2022-07-14",4269.92,4269.92,4184.52,4269.92,7400],["2022-07-15",4269.92,4269.92,4184.52,4269.92,7500],["2022-07-18",4269.92,4782.31,4269.92,4440.72,14300],["2022-07-19",4440.72,4440.72,4440.72,4440.72,2200],["2022-07-20",4440.72,4782.31,4269.92,4526.12,14300],["2022-07-21",4611.51,4611.51,4526.12,4526.12,1100],["2022-07-22",4440.72,4526.12,4440.72,4440.72,1100],["2022-07-25",4013.73,4440.72,4013.73,4099.12,1800],["2022-07-26",3842.93,3842.93,3842.93,3842.93,500],["2022-07-27",4184.52,4184.52,3842.93,3842.93,5300],["2022-07-28",3928.33,4440.72,3842.93,4355.32,11600],["2022-07-29",4355.32,4355.32,4355.32,4355.32,6400],["2022-08-01",4269.92,4269.92,4269.92,4269.92,1400],["2022-08-02",4526.12,4526.12,4526.12,4526.12,100],["2022-08-03",4611.51,4611.51,4184.52,4184.52,1000],["2022-08-04",4355.32,4355.32,4269.92,4269.92,2400],["2022-08-05",4269.92,4440.72,4269.92,4355.32,5800],["2022-08-08",4696.91,4696.91,4440.72,4440.72,11600],["2022-08-09",4526.12,4526.12,4355.32,4355.32,8900],["2022-08-10",4526.12,4611.51,4526.12,4611.51,14200],["2022-08-11",4696.91,5038.51,4611.51,5038.51,18900],["2022-08-12",4953.11,5123.9,4782.31,5038.51,10200],["2022-08-15",4953.11,4953.11,4953.11,4953.11,1000],["2022-08-16",4269.92,4867.71,4269.92,4440.72,7100],["2022-08-17",4526.12,4526.12,4526.12,4526.12,100],["2022-08-18",4526.12,4526.12,4526.12,4526.12,3200],["2022-08-19",4526.12,4696.91,4526.12,4526.12,3900],["2022-08-22",4269.92,4269.92,4269.92,4269.92,100],["2022-08-23",4440.72,4867.71,4440.72,4867.71,29200],["2022-08-24",5123.9,5123.9,4782.31,4867.71,1100],["2022-08-25",5038.51,5038.51,4696.91,4696.91,300],["2022-08-26",4696.91,4782.31,4611.51,4611.51,9800],["2022-08-29",4355.32,4611.51,4013.73,4611.51,26200],["2022-08-30",4355.32,4696.91,4184.52,4696.91,2000],["2022-08-31",4269.92,4355.32,4269.92,4355.32,1300],["2022-09-05",4355.32,4355.32,4269.92,4269.92,2700],["2022-09-06",4269.92,4269.92,4099.12,4269.92,3400],["2022-09-07",4099.12,4099.12,4099.12,4099.12,600],["2022-09-08",4099.12,4184.52,4013.73,4184.52,2700],["2022-09-09",4099.12,4184.52,3928.33,4013.73,4500],["2022-09-12",4013.73,4013.73,3415.94,3501.34,9900],["2022-09-13",3672.13,3757.53,3074.34,3757.53,29800],["2022-09-14",3672.13,3672.13,3501.34,3672.13,8100],["2022-09-15",4013.73,4184.52,4013.73,4184.52,5700],["2022-09-16",4782.31,4782.31,4184.52,4269.92,15800],["2022-09-19",4099.12,4099.12,3928.33,3928.33,11900],["2022-09-20",3928.33,4184.52,3928.33,4184.52,2100],["2022-09-21",4184.52,4184.52,4184.52,4184.52,200],["2022-09-22",4013.73,4099.12,3586.73,4099.12,6400],["2022-09-23",4013.73,4013.73,3842.93,3928.33,3100],["2022-09-26",3501.34,3501.34,3501.34,3501.34,3500],["2022-09-27",3842.93,3842.93,3672.13,3672.13,1500],["2022-09-28",3672.13,3672.13,3501.34,3501.34,7800],["2022-09-29",3501.34,3501.34,3501.34,3501.34,400],["2022-09-30",3501.34,3501.34,3501.34,3501.34,0],["2022-10-03",3415.94,3415.94,3415.94,3415.94,200],["2022-10-04",3415.94,3415.94,3415.94,3415.94,400],["2022-10-05",3415.94,3415.94,3415.94,3415.94,100],["2022-10-06",3415.94,3415.94,2903.55,2903.55,2100],["2022-10-07",2903.55,2903.55,2903.55,2903.55,2000],["2022-10-10",3245.14,3245.14,3245.14,3245.14,400],["2022-10-11",2818.15,3074.34,2818.15,2818.15,7000],["2022-10-12",2818.15,2988.94,2818.15,2988.94,800],["2022-10-13",3074.34,3074.34,2647.35,3074.34,1000],["2022-10-14",3074.34,3159.74,2988.94,3159.74,4800],["2022-10-17",3159.74,3586.73,3159.74,3586.73,2300],["2022-10-18",3415.94,3415.94,3415.94,3415.94,500],["2022-10-19",3415.94,3672.13,3415.94,3586.73,7400],["2022-10-20",3501.34,3586.73,3245.14,3245.14,1800],["2022-10-21",2988.94,3586.73,2988.94,2988.94,8300],["2022-10-24",3074.34,3074.34,2647.35,2818.15,3400],["2022-10-25",2732.75,2818.15,2732.75,2818.15,1300],["2022-10-26",2732.75,2988.94,2732.75,2732.75,3000],["2022-10-27",2988.94,2988.94,2988.94,2988.94,400],["2022-10-28",2561.95,3245.14,2561.95,3159.74,1400],["2022-10-31",3501.34,3501.34,3245.14,3245.14,16700],["2022-11-01",3245.14,3330.54,3245.14,3330.54,1100],["2022-11-02",3501.34,3501.34,3501.34,3501.34,100],["2022-11-03",3330.54,3330.54,3330.54,3330.54,100],["2022-11-04",3330.54,3330.54,3330.54,3330.54,100],["2022-11-07",2988.94,3330.54,2903.55,3330.54,300],["2022-11-08",2732.75,3330.54,2732.75,3330.54,200],["2022-11-09",3074.34,3074.34,3074.34,3074.34,100],["2022-11-10",3074.34,3074.34,2647.35,3074.34,13300],["2022-11-11",2732.75,2732.75,2561.95,2561.95,800],["2022-11-14",2647.35,2647.35,2647.35,2647.35,1300],["2022-11-15",2647.35,2988.94,2647.35,2732.75,4500],["2022-11-16",2476.55,2818.15,2476.55,2818.15,3300],["2022-11-17",2818.15,2818.15,2818.15,2818.15,0],["2022-11-18",2647.35,2647.35,2647.35,2647.35,100],["2022-11-21",2476.55,2561.95,2476.55,2561.95,2200],["2022-11-22",2732.75,2903.55,2732.75,2903.55,7100],["2022-11-23",2818.15,2818.15,2818.15,2818.15,1000],["2022-11-24",3159.74,3159.74,2988.94,3159.74,13500],["2022-11-25",2988.94,3159.74,2988.94,3159.74,500],["2022-11-28",3074.34,3159.74,2903.55,3159.74,4000],["2022-11-29",2903.55,3074.34,2732.75,3074.34,9700],["2022-11-30",2903.55,3159.74,2903.55,3159.74,20600],["2022-12-01",3415.94,3415.94,3245.14,3415.94,40100],["2022-12-02",3245.14,3928.33,3245.14,3928.33,23800],["2022-12-05",4355.32,4440.72,4355.32,4440.72,34200],["2022-12-06",4953.11,5038.51,4953.11,5038.51,13200],["2022-12-07",5721.69,5721.69,5721.69,5721.69,84900],["2022-12-08",6575.68,6575.68,5294.7,5807.09,37300],["2022-12-09",5977.89,5977.89,5123.9,5294.7,34800],["2022-12-12",5550.9,5977.89,5550.9,5721.69,7100],["2022-12-13",5807.09,6148.69,5807.09,6148.69,4500],["2022-12-14",6148.69,6404.88,6148.69,6319.48,48800],["2022-12-15",6575.68,6575.68,5977.89,6234.08,28600],["2022-12-16",6234.08,6661.08,6148.69,6148.69,24000],["2022-12-19",6404.88,6575.68,6404.88,6490.28,30500],["2022-12-20",5977.89,5977.89,5977.89,5977.89,5000],["2022-12-21",5892.49,6831.87,5807.09,6831.87,65600],["2022-12-22",6746.47,7685.86,6746.47,7685.86,49700],["2022-12-23",7515.06,8027.45,6404.88,7685.86,16600],["2022-12-26",6404.88,7258.87,6404.88,6490.28,4400],["2022-12-27",6404.88,6404.88,6404.88,6404.88,1200],["2022-12-28",6490.28,7258.87,6490.28,7002.67,13200],["2022-12-29",7685.86,7685.86,7515.06,7515.06,400],["2022-12-30",7600.46,7600.46,7600.46,7600.46,0],["2023-01-03",6575.68,6661.08,6575.68,6661.08,8300],["2023-01-04",7515.06,7515.06,5721.69,7258.87,1600],["2023-01-05",6148.69,6148.69,6148.69,6148.69,300],["2023-01-06",6148.69,7002.67,5977.89,5977.89,3800],["2023-01-09",6831.87,6831.87,6831.87,6831.87,100],["2023-01-10",6831.87,6831.87,6831.87,6831.87,100],["2023-01-11",5892.49,5892.49,5892.49,5892.49,5000],["2023-01-12",5892.49,5892.49,5892.49,5892.49,3000],["2023-01-13",6404.88,6404.88,6404.88,6404.88,100],["2023-01-16",6404.88,6404.88,6404.88,6404.88,0],["2023-01-17",6404.88,6404.88,6404.88,6404.88,0],["2023-01-18",6404.88,6404.88,6404.88,6404.88,0],["2023-01-19",5636.3,6831.87,5550.9,6831.87,21100],["2023-01-27",6234.08,6234.08,6234.08,6234.08,3900],["2023-01-30",6234.08,6234.08,6234.08,6234.08,300],["2023-01-31",5550.9,6148.69,5550.9,6148.69,500],["2023-02-01",5807.09,5807.09,5807.09,5807.09,700],["2023-02-02",5977.89,6063.29,5977.89,5977.89,5600],["2023-02-03",5977.89,5977.89,5123.9,5123.9,24200],["2023-02-06",6148.69,6319.48,6148.69,6319.48,35300],["2023-02-07",6319.48,7088.07,6319.48,7088.07,26000],["2023-02-08",6234.08,7856.65,5807.09,7856.65,65400],["2023-02-09",7600.46,7942.05,7600.46,7942.05,15700],["2023-02-10",7771.26,7771.26,6917.27,7258.87,2700],["2023-02-13",7173.47,7258.87,7173.47,7258.87,6000],["2023-02-14",8198.25,8198.25,8027.45,8027.45,200],["2023-02-15",8027.45,8027.45,7600.46,7685.86,3500],["2023-02-16",8539.84,8539.84,8112.85,8112.85,21200],["2023-02-17",8112.85,8112.85,7344.26,8112.85,5700],["2023-02-20",7344.26,7344.26,7173.47,7258.87,5200],["2023-02-21",8027.45,8027.45,7685.86,7685.86,10300],["2023-02-22",6917.27,7258.87,6917.27,7258.87,1800],["2023-02-23",7942.05,7942.05,6917.27,6917.27,10100],["2023-02-24",7600.46,8454.44,7600.46,8454.44,11100],["2023-02-27",8027.45,8027.45,6917.27,7600.46,13800],["2023-02-28",7600.46,7600.46,6831.87,6831.87,10700],["2023-03-01",7685.86,8539.84,7685.86,7685.86,13000],["2023-03-02",8027.45,8027.45,7258.87,7685.86,6700],["2023-03-03",7942.05,7942.05,7258.87,7600.46,20300],["2023-03-06",7856.65,7856.65,7856.65,7856.65,10000],["2023-03-07",7685.86,7685.86,6917.27,6917.27,23000],["2023-03-08",7344.26,7344.26,7344.26,7344.26,20200],["2023-03-09",7685.86,7685.86,7685.86,7685.86,10000],["2023-03-10",6917.27,7429.66,6917.27,7429.66,13200],["2023-03-13",7173.47,7173.47,7002.67,7088.07,6400],["2023-03-14",7600.46,7600.46,6148.69,6746.47,12300],["2023-03-15",7344.26,7344.26,6404.88,6831.87,13600],["2023-03-16",6831.87,7002.67,6490.28,6917.27,12900],["2023-03-17",6831.87,6831.87,6831.87,6831.87,10100],["2023-03-20",6746.47,6831.87,5807.09,6831.87,15000],["2023-03-21",7258.87,7258.87,7258.87,7258.87,12000],["2023-03-22",6831.87,7002.67,6404.88,6746.47,24100],["2023-03-23",6831.87,6917.27,6831.87,6917.27,11800],["2023-03-24",6661.08,6661.08,6661.08,6661.08,200],["2023-03-27",5892.49,6746.47,5892.49,6746.47,2400],["2023-03-28",6148.69,6661.08,6063.29,6661.08,1900],["2023-03-29",6148.69,6490.28,6148.69,6490.28,1900],["2023-03-30",6234.08,6746.47,6234.08,6234.08,300],["2023-03-31",6404.88,6404.88,6234.08,6234.08,2400],["2023-04-03",6319.48,6404.88,6319.48,6404.88,8300],["2023-04-04",5636.3,5977.89,5550.9,5977.89,23400],["2023-04-05",5636.3,5636.3,5636.3,5636.3,4800],["2023-04-06",5721.69,5721.69,5721.69,5721.69,2000],["2023-04-07",6319.48,6319.48,5977.89,5977.89,8700],["2023-04-10",5977.89,6234.08,5977.89,6148.69,6000],["2023-04-11",6148.69,6148.69,6148.69,6148.69,3600],["2023-04-12",6148.69,6148.69,6148.69,6148.69,0],["2023-04-13",6148.69,6148.69,6148.69,6148.69,0],["2023-04-14",6148.69,6831.87,6148.69,6831.87,17000],["2023-04-17",7002.67,7002.67,6404.88,6404.88,200],["2023-04-18",6746.47,6746.47,6746.47,6746.47,0],["2023-04-19",6404.88,6404.88,6404.88,6404.88,1000],["2023-04-20",5807.09,6404.88,5807.09,6404.88,600],["2023-04-21",5380.1,6831.87,5294.7,6831.87,21700],["2023-04-24",6319.48,6746.47,6319.48,6746.47,10900],["2023-04-25",6746.47,7429.66,6746.47,7088.07,29300],["2023-04-26",7173.47,7685.86,6404.88,7258.87,3600],["2023-04-27",7173.47,7173.47,7173.47,7173.47,100],["2023-04-28",6319.48,7600.46,6319.48,7600.46,16900],["2023-05-04",7515.06,7515.06,7515.06,7515.06,6600],["2023-05-05",7515.06,7515.06,7515.06,7515.06,0],["2023-05-08",7088.07,7088.07,6490.28,6490.28,1000],["2023-05-09",6490.28,6490.28,5636.3,6319.48,7000],["2023-05-10",6917.27,6917.27,5465.5,5550.9,64500],["2023-05-11",6063.29,6746.47,6063.29,6746.47,200],["2023-05-12",6831.87,6831.87,5892.49,5892.49,18800],["2023-05-15",6319.48,6319.48,6319.48,6319.48,100],["2023-05-16",5636.3,5977.89,5636.3,5977.89,600],["2023-05-17",5977.89,5977.89,5892.49,5892.49,400],["2023-05-18",6063.29,6063.29,6063.29,6063.29,100],["2023-05-19",6063.29,6063.29,6063.29,6063.29,0],["2023-05-22",5977.89,5977.89,5550.9,5892.49,3700],["2023-05-23",5977.89,5977.89,5977.89,5977.89,400],["2023-05-24",5977.89,5977.89,5892.49,5892.49,300],["2023-05-25",5977.89,5977.89,5977.89,5977.89,100],["2023-05-26",5977.89,5977.89,5977.89,5977.89,0],["2023-05-29",5807.09,5807.09,5807.09,5807.09,100],["2023-05-30",5807.09,5807.09,5550.9,5636.3,4000],["2023-05-31",5636.3,5892.49,5550.9,5636.3,6100],["2023-06-01",5892.49,5892.49,5892.49,5892.49,200],["2023-06-02",5892.49,6063.29,5465.5,6063.29,4300],["2023-06-05",5977.89,5977.89,5123.9,5807.09,3100],["2023-06-06",5721.69,5721.69,5636.3,5636.3,1800],["2023-06-07",5636.3,5721.69,5636.3,5721.69,1600],["2023-06-08",5892.49,5892.49,5892.49,5892.49,100],["2023-06-09",5380.1,5721.69,5123.9,5721.69,16900],["2023-06-12",5807.09,5807.09,5721.69,5721.69,300],["2023-06-13",5721.69,5721.69,5721.69,5721.69,0],["2023-06-14",5465.5,5636.3,5465.5,5550.9,4900],["2023-06-15",5550.9,5550.9,5550.9,5550.9,1000],["2023-06-16",5465.5,5465.5,5380.1,5380.1,3400],["2023-06-19",5294.7,5294.7,5294.7,5294.7,800],["2023-06-20",5294.7,5294.7,5294.7,5294.7,1700],["2023-06-21",5294.7,5294.7,5123.9,5294.7,1200],["2023-06-22",5123.9,5123.9,5123.9,5123.9,900],["2023-06-23",5465.5,5465.5,5123.9,5123.9,4100],["2023-06-26",5209.3,5380.1,5209.3,5380.1,3700],["2023-06-27",5294.7,5294.7,5294.7,5294.7,0],["2023-06-28",4782.31,4867.71,4782.31,4782.31,15800],["2023-06-29",4269.92,5294.7,4269.92,5294.7,1300],["2023-06-30",5209.3,5209.3,5123.9,5123.9,400],["2023-07-03",5209.3,5209.3,5209.3,5209.3,1000],["2023-07-04",5209.3,5209.3,5209.3,5209.3,0],["2023-07-05",5209.3,5209.3,5209.3,5209.3,0],["2023-07-06",5123.9,5465.5,5123.9,5209.3,2400],["2023-07-07",5294.7,5294.7,5294.7,5294.7,0],["2023-07-10",4696.91,5209.3,4696.91,5209.3,1100],["2023-07-11",5550.9,5550.9,5465.5,5465.5,1300],["2023-07-12",5550.9,5550.9,5550.9,5550.9,0],["2023-07-13",5123.9,5123.9,5123.9,5123.9,300],["2023-07-14",5209.3,5209.3,5209.3,5209.3,1100],["2023-07-17",5465.5,5636.3,5465.5,5465.5,2000],["2023-07-18",5550.9,5550.9,5550.9,5550.9,0],["2023-07-19",5294.7,5294.7,5294.7,5294.7,1300],["2023-07-20",5294.7,5294.7,5294.7,5294.7,400],["2023-07-21",4611.51,5294.7,4611.51,5294.7,9800],["2023-07-24",5380.1,5380.1,5294.7,5294.7,5300],["2023-07-25",5123.9,5123.9,4696.91,4953.11,7800],["2023-07-26",5123.9,5380.1,5123.9,5294.7,11600],["2023-07-27",5380.1,5550.9,5209.3,5209.3,800],["2023-07-28",6148.69,6148.69,5465.5,5465.5,400],["2023-07-31",5892.49,5977.89,5465.5,5465.5,10800],["2023-08-01",5550.9,5550.9,5465.5,5465.5,2400],["2023-08-02",5380.1,5465.5,5380.1,5465.5,2300],["2023-08-03",5380.1,5380.1,5380.1,5380.1,1200],["2023-08-04",5380.1,5977.89,5123.9,5123.9,3300],["2023-08-07",5465.5,5892.49,5294.7,5636.3,18100],["2023-08-08",5209.3,5721.69,5209.3,5550.9,2300],["2023-08-09",5550.9,5550.9,5209.3,5380.1,900],["2023-08-10",5550.9,5636.3,5294.7,5550.9,22400],["2023-08-11",5721.69,5721.69,5636.3,5636.3,300],["2023-08-14",5721.69,5721.69,5721.69,5721.69,0],["2023-08-15",5636.3,5636.3,5550.9,5550.9,5900],["2023-08-16",5636.3,6148.69,5636.3,5721.69,3300],["2023-08-17",5209.3,5807.09,5209.3,5807.09,200],["2023-08-18",5209.3,5294.7,4953.11,4953.11,6300],["2023-08-21",4953.11,5123.9,4696.91,4782.31,2400],["2023-08-22",5294.7,5294.7,5209.3,5209.3,300],["2023-08-23",5209.3,5209.3,4782.31,5209.3,1800],["2023-08-24",5123.9,5123.9,5123.9,5123.9,100],["2023-08-25",5123.9,5123.9,5123.9,5123.9,2300],["2023-08-28",5123.9,5209.3,5123.9,5209.3,1600],["2023-08-29",5123.9,5123.9,5123.9,5123.9,4800],["2023-08-30",5123.9,5123.9,5123.9,5123.9,100],["2023-08-31",5123.9,5123.9,5123.9,5123.9,1100],["2023-09-05",4867.71,5550.9,4867.71,5550.9,1300],["2023-09-06",5636.3,5636.3,5636.3,5636.3,100],["2023-09-07",5380.1,5380.1,5380.1,5380.1,200],["2023-09-08",5380.1,5380.1,5380.1,5380.1,0],["2023-09-11",5550.9,5550.9,5550.9,5550.9,200],["2023-09-12",5465.5,5465.5,5123.9,5123.9,600],["2023-09-13",5123.9,5123.9,5123.9,5123.9,400],["2023-09-14",5123.9,5123.9,5038.51,5038.51,2800],["2023-09-15",5123.9,5123.9,5038.51,5038.51,1600],["2023-09-18",5038.51,5038.51,5038.51,5038.51,0],["2023-09-19",5038.51,5038.51,5038.51,5038.51,0],["2023-09-20",5038.51,5550.9,5038.51,5550.9,1700],["2023-09-21",5123.9,5465.5,5038.51,5465.5,1000],["2023-09-22",4867.71,4867.71,4867.71,4867.71,500],["2023-09-25",4782.31,4782.31,4611.51,4611.51,1200],["2023-09-26",4696.91,4696.91,4696.91,4696.91,1200],["2023-09-27",4696.91,4696.91,4696.91,4696.91,100],["2023-09-28",4696.91,4696.91,4696.91,4696.91,200],["2023-09-29",4696.91,4696.91,4696.91,4696.91,0],["2023-10-02",4782.31,4782.31,4782.31,4782.31,600],["2023-10-03",5038.51,5038.51,5038.51,5038.51,100],["2023-10-04",5038.51,5038.51,5038.51,5038.51,0],["2023-10-05",5038.51,5038.51,5038.51,5038.51,0],["2023-10-06",5038.51,5038.51,5038.51,5038.51,0],["2023-10-09",5038.51,5038.51,5038.51,5038.51,0],["2023-10-10",4953.11,5038.51,4953.11,5038.51,1100],["2023-10-11",4953.11,4953.11,4953.11,4953.11,0],["2023-10-12",5038.51,5550.9,5038.51,5123.9,2000],["2023-10-13",5465.5,5465.5,5123.9,5123.9,400],["2023-10-16",5209.3,5380.1,5209.3,5380.1,1000],["2023-10-17",5294.7,5294.7,5294.7,5294.7,0],["2023-10-18",5550.9,6063.29,5550.9,5977.89,50500],["2023-10-19",5977.89,5977.89,5977.89,5977.89,900],["2023-10-20",5977.89,5977.89,5977.89,5977.89,50900],["2023-10-23",6404.88,6404.88,5550.9,5550.9,800],["2023-10-24",5977.89,5977.89,5977.89,5977.89,10100],["2023-10-25",5977.89,5977.89,5977.89,5977.89,6200],["2023-10-26",5977.89,5977.89,5977.89,5977.89,10000],["2023-10-27",5977.89,5977.89,5977.89,5977.89,6200],["2023-10-30",5977.89,5977.89,5977.89,5977.89,1700],["2023-10-31",5977.89,5977.89,5977.89,5977.89,600],["2023-11-01",6404.88,6404.88,6404.88,6404.88,100],["2023-11-02",6404.88,6404.88,6404.88,6404.88,12000],["2023-11-03",6404.88,6404.88,6404.88,6404.88,0],["2023-11-06",6404.88,6404.88,6404.88,6404.88,8800],["2023-11-07",6404.88,6404.88,6404.88,6404.88,0],["2023-11-08",6575.68,6575.68,6575.68,6575.68,100],["2023-11-09",6575.68,6575.68,6575.68,6575.68,10000],["2023-11-10",6575.68,6575.68,6575.68,6575.68,0],["2023-11-13",6575.68,6575.68,6575.68,6575.68,9900],["2023-11-14",6575.68,6575.68,6575.68,6575.68,0],["2023-11-15",6831.87,6831.87,6831.87,6831.87,100],["2023-11-16",7429.66,7429.66,7429.66,7429.66,100],["2023-11-17",7429.66,7429.66,7429.66,7429.66,0],["2023-11-20",8027.45,8027.45,7942.05,7942.05,200],["2023-11-21",8027.45,8027.45,8027.45,8027.45,0],["2023-11-22",8027.45,8027.45,8027.45,8027.45,0],["2023-11-23",8027.45,8027.45,8027.45,8027.45,0],["2023-11-24",8027.45,8027.45,8027.45,8027.45,0],["2023-11-27",8027.45,8027.45,8027.45,8027.45,0],["2023-11-28",8027.45,8027.45,8027.45,8027.45,0],["2023-11-29",8027.45,8027.45,8027.45,8027.45,0],["2023-11-30",8027.45,8027.45,8027.45,8027.45,0],["2023-12-01",8027.45,8027.45,8027.45,8027.45,0],["2023-12-04",8881.44,8881.44,8881.44,8881.44,100],["2023-12-05",8881.44,8881.44,8881.44,8881.44,0],["2023-12-06",8881.44,8881.44,8881.44,8881.44,0],["2023-12-07",8881.44,8881.44,8881.44,8881.44,0],["2023-12-08",8881.44,8881.44,8881.44,8881.44,0],["2023-12-11",8881.44,8881.44,8881.44,8881.44,0],["2023-12-12",8881.44,8881.44,8881.44,8881.44,0],["2023-12-13",8881.44,8881.44,8881.44,8881.44,0],["2023-12-14",8881.44,8881.44,8881.44,8881.44,0],["2023-12-15",8881.44,8881.44,8881.44,8881.44,0],["2023-12-18",8881.44,8881.44,8881.44,8881.44,0],["2023-12-19",8881.44,8881.44,8881.44,8881.44,0],["2023-12-20",8881.44,8881.44,8881.44,8881.44,0],["2023-12-21",8881.44,8881.44,8881.44,8881.44,0],["2023-12-22",8881.44,8881.44,8881.44,8881.44,0],["2023-12-25",8881.44,8881.44,8881.44,8881.44,0],["2023-12-26",8881.44,8881.44,8881.44,8881.44,0],["2023-12-27",8881.44,8881.44,8881.44,8881.44,0],["2023-12-28",8881.44,8881.44,8881.44,8881.44,0],["2023-12-29",7600.46,7600.46,7600.46,7600.46,200],["2024-01-02",8710.64,8710.64,6490.28,6490.28,1500],["2024-01-03",7600.46,7600.46,7515.06,7515.06,400],["2024-01-04",7515.06,8625.24,7258.87,7258.87,1800],["2024-01-05",8539.84,8966.83,6831.87,6831.87,6400],["2024-01-08",8027.45,8027.45,7002.67,8027.45,67700],["2024-01-09",9052.23,9052.23,8112.85,8539.84,3100],["2024-01-10",9650.02,9650.02,7344.26,8625.24,14400],["2024-01-11",8539.84,8539.84,8369.04,8454.44,4000],["2024-01-12",8454.44,8454.44,8454.44,8454.44,100],["2024-01-15",8369.04,8369.04,7258.87,7942.05,1100],["2024-01-16",7856.65,7856.65,6917.27,6917.27,600],["2024-01-17",7173.47,7258.87,7173.47,7258.87,200],["2024-01-18",7856.65,7856.65,7088.07,7088.07,700],["2024-01-19",7600.46,7600.46,7600.46,7600.46,0],["2024-01-22",7515.06,7600.46,7515.06,7600.46,1000],["2024-01-23",6575.68,6831.87,6490.28,6490.28,13300],["2024-01-24",6575.68,6575.68,6063.29,6063.29,800],["2024-01-25",6490.28,6575.68,5807.09,5807.09,1900],["2024-01-26",6148.69,6148.69,6063.29,6063.29,2500],["2024-01-29",5977.89,5977.89,5977.89,5977.89,2800],["2024-01-30",6575.68,6661.08,6575.68,6661.08,1000],["2024-01-31",6148.69,6575.68,6148.69,6575.68,500],["2024-02-01",6575.68,7258.87,6575.68,7258.87,4800],["2024-02-02",6831.87,7600.46,6831.87,7600.46,300],["2024-02-05",6831.87,6831.87,6831.87,6831.87,6600],["2024-02-06",6831.87,7856.65,6831.87,7856.65,800],["2024-02-07",7600.46,7600.46,7600.46,7600.46,0],["2024-02-15",7600.46,7600.46,7600.46,7600.46,300],["2024-02-16",7258.87,7600.46,7258.87,7515.06,6900],["2024-02-19",8454.44,8454.44,7685.86,7685.86,4000],["2024-02-20",8112.85,8112.85,7258.87,7258.87,14600],["2024-02-21",7258.87,7258.87,6404.88,6404.88,5000],["2024-02-22",6404.88,7515.06,5892.49,7515.06,11100],["2024-02-23",6831.87,6917.27,6831.87,6917.27,5700],["2024-02-26",6831.87,7429.66,6831.87,7429.66,2300],["2024-02-27",7515.06,7515.06,7515.06,7515.06,200],["2024-02-28",7258.87,7258.87,6917.27,6917.27,1500],["2024-02-29",7002.67,7173.47,6917.27,7173.47,22100],["2024-03-01",7600.46,7600.46,7600.46,7600.46,2000],["2024-03-04",7685.86,7771.26,7685.86,7771.26,3000],["2024-03-05",6831.87,7942.05,6831.87,7685.86,24900],["2024-03-06",7856.65,7856.65,7258.87,7258.87,4600],["2024-03-07",7429.66,7429.66,7344.26,7429.66,500],["2024-03-08",7685.86,8112.85,7685.86,7856.65,12700],["2024-03-11",7771.26,7942.05,7771.26,7942.05,7600],["2024-03-12",7685.86,8112.85,7685.86,8112.85,10600],["2024-03-13",7942.05,8112.85,7942.05,8112.85,2700],["2024-03-14",8112.85,8112.85,8112.85,8112.85,0],["2024-03-15",7002.67,8112.85,7002.67,8112.85,7400],["2024-03-18",8027.45,8027.45,8027.45,8027.45,45600],["2024-03-19",8454.44,9223.03,8454.44,9223.03,37700],["2024-03-20",10247.81,10333.21,8454.44,10333.21,18500],["2024-03-21",11101.79,11784.98,11101.79,11784.98,25800],["2024-03-22",13407.55,13407.55,11955.78,11955.78,22600],["2024-03-25",13492.95,13834.54,13065.96,13065.96,8900],["2024-03-26",11614.18,12382.77,11614.18,12382.77,3500],["2024-03-27",11955.78,12382.77,11955.78,12382.77,1100],["2024-03-28",10418.61,12041.18,10418.61,10418.61,7800],["2024-03-29",10504.01,12041.18,9052.23,12041.18,700],["2024-04-01",10162.41,10247.81,9820.82,10247.81,8600],["2024-04-02",10162.41,10162.41,9820.82,9820.82,1700],["2024-04-03",11016.4,11101.79,11016.4,11101.79,500],["2024-04-04",11870.38,11870.38,11187.19,11187.19,1600],["2024-04-05",11443.39,11443.39,11443.39,11443.39,0],["2024-04-08",9735.42,9735.42,9735.42,9735.42,700],["2024-04-09",8539.84,9735.42,8539.84,9735.42,1100],["2024-04-10",9393.83,9906.22,9393.83,9906.22,6800],["2024-04-11",9906.22,9906.22,9906.22,9906.22,0],["2024-04-12",9906.22,9906.22,9906.22,9906.22,0],["2024-04-15",8966.83,9820.82,8966.83,9820.82,900],["2024-04-16",9564.62,9564.62,9564.62,9564.62,0],["2024-04-17",10931.0,10931.0,10931.0,10931.0,200],["2024-04-19",10931.0,10931.0,10931.0,10931.0,0],["2024-04-22",10931.0,10931.0,10931.0,10931.0,0],["2024-04-23",10931.0,10931.0,10931.0,10931.0,0],["2024-04-24",9308.43,9308.43,9308.43,9308.43,1800],["2024-04-25",9393.83,10674.8,9393.83,10674.8,2500],["2024-04-26",11528.79,11528.79,11528.79,11528.79,200],["2024-05-02",11528.79,11528.79,11528.79,11528.79,0],["2024-05-03",11528.79,11528.79,11528.79,11528.79,0],["2024-05-06",11528.79,11528.79,11528.79,11528.79,0],["2024-05-07",11528.79,11528.79,11528.79,11528.79,0],["2024-05-08",9820.82,9820.82,9820.82,9820.82,500],["2024-05-09",8539.84,9308.43,8539.84,9308.43,400],["2024-05-10",8796.04,8796.04,8796.04,8796.04,100],["2024-05-13",8796.04,8796.04,8796.04,8796.04,100],["2024-05-14",8796.04,8796.04,8796.04,8796.04,0],["2024-05-15",8539.84,8539.84,8539.84,8539.84,300],["2024-05-16",8369.04,8369.04,8369.04,8369.04,100],["2024-05-17",8369.04,8966.83,8369.04,8966.83,900],["2024-05-20",8796.04,8796.04,8796.04,8796.04,0],["2024-05-21",8710.64,8710.64,8710.64,8710.64,100],["2024-05-22",8539.84,8625.24,8539.84,8625.24,1200],["2024-05-23",8625.24,8881.44,8625.24,8881.44,700],["2024-05-24",8796.04,8796.04,8796.04,8796.04,0],["2024-05-27",7771.26,7771.26,7600.46,7600.46,600],["2024-05-28",8796.04,8796.04,8796.04,8796.04,200],["2024-05-29",8796.04,8796.04,8369.04,8369.04,600],["2024-05-30",8625.24,8625.24,8625.24,8625.24,0],["2024-05-31",7600.46,7600.46,7600.46,7600.46,100],["2024-06-03",7600.46,7600.46,7600.46,7600.46,0],["2024-06-04",8454.44,8454.44,8454.44,8454.44,300],["2024-06-05",8454.44,8454.44,8454.44,8454.44,0],["2024-06-06",7685.86,8539.84,7685.86,8539.84,200],["2024-06-07",7088.07,7088.07,6917.27,6917.27,1500],["2024-06-10",6917.27,6917.27,6917.27,6917.27,0],["2024-06-11",6917.27,6917.27,6917.27,6917.27,0],["2024-06-12",6917.27,6917.27,6917.27,6917.27,0],["2024-06-13",7173.47,7173.47,7173.47,7173.47,100],["2024-06-14",7344.26,7429.66,7344.26,7344.26,1100],["2024-06-17",7344.26,7344.26,7344.26,7344.26,100],["2024-06-18",7344.26,7344.26,7344.26,7344.26,0],["2024-06-19",7344.26,7344.26,7344.26,7344.26,100],["2024-06-20",8369.04,8369.04,8369.04,8369.04,100],["2024-06-21",8369.04,8369.04,8369.04,8369.04,0],["2024-06-24",8369.04,8369.04,8369.04,8369.04,0],["2024-06-25",8369.04,8369.04,8369.04,8369.04,0],["2024-06-26",8369.04,8369.04,8369.04,8369.04,0],["2024-06-27",8369.04,8369.04,8369.04,8369.04,0],["2024-06-28",8369.04,8369.04,8369.04,8369.04,0],["2024-07-01",8369.04,8369.04,8369.04,8369.04,0],["2024-07-02",8369.04,8369.04,8369.04,8369.04,0],["2024-07-03",8198.25,8198.25,8198.25,8198.25,100],["2024-07-04",8198.25,8198.25,8198.25,8198.25,0],["2024-07-05",8198.25,8198.25,8198.25,8198.25,0],["2024-07-08",8198.25,8198.25,8198.25,8198.25,0],["2024-07-09",7685.86,7685.86,7685.86,7685.86,300],["2024-07-10",7685.86,7685.86,7685.86,7685.86,0],["2024-07-11",7685.86,7685.86,7685.86,7685.86,0],["2024-07-12",7685.86,7685.86,7685.86,7685.86,0],["2024-07-15",7685.86,7685.86,7685.86,7685.86,0],["2024-07-16",7685.86,7685.86,7685.86,7685.86,500],["2024-07-17",7685.86,7685.86,7685.86,7685.86,0],["2024-07-18",7685.86,7685.86,7685.86,7685.86,0],["2024-07-19",7685.86,7685.86,7685.86,7685.86,0],["2024-07-22",7685.86,7685.86,7685.86,7685.86,0],["2024-07-23",7685.86,7685.86,7685.86,7685.86,0],["2024-07-24",7685.86,7685.86,7685.86,7685.86,0],["2024-07-25",7685.86,7685.86,7685.86,7685.86,0],["2024-07-26",7685.86,7685.86,7685.86,7685.86,0],["2024-07-29",7685.86,7685.86,7685.86,7685.86,0],["2024-07-30",7685.86,7685.86,7685.86,7685.86,0],["2024-07-31",7685.86,7685.86,7685.86,7685.86,500],["2024-08-01",7685.86,7685.86,7685.86,7685.86,0],["2024-08-02",7685.86,7685.86,7685.86,7685.86,0],["2024-08-05",7685.86,7685.86,7685.86,7685.86,0],["2024-08-06",7685.86,7685.86,7685.86,7685.86,0],["2024-08-07",7685.86,7685.86,7685.86,7685.86,0],["2024-08-08",7685.86,7685.86,7685.86,7685.86,0],["2024-08-09",7685.86,7685.86,7685.86,7685.86,0],["2024-08-12",7685.86,7685.86,7685.86,7685.86,0],["2024-08-13",7685.86,7685.86,7685.86,7685.86,0],["2024-08-14",7685.86,7685.86,7685.86,7685.86,0],["2024-08-15",7685.86,7685.86,7685.86,7685.86,0],["2024-08-16",7685.86,7685.86,7685.86,7685.86,0],["2024-08-19",7685.86,7685.86,7685.86,7685.86,0],["2024-08-20",7856.65,7856.65,7856.65,7856.65,500],["2024-08-21",7856.65,7856.65,7856.65,7856.65,0],["2024-08-22",7856.65,7856.65,7856.65,7856.65,0],["2024-08-23",7856.65,7856.65,7856.65,7856.65,0],["2024-08-26",7856.65,7856.65,7856.65,7856.65,0],["2024-08-27",7856.65,7856.65,7856.65,7856.65,0],["2024-08-28",7856.65,7856.65,7856.65,7856.65,462250],["2024-08-29",7856.65,7856.65,7856.65,7856.65,0],["2024-08-30",7856.65,7856.65,7856.65,7856.65,0],["2024-09-04",7856.65,7856.65,7856.65,7856.65,0],["2024-09-05",7856.65,7856.65,7856.65,7856.65,0],["2024-09-06",7856.65,7856.65,7856.65,7856.65,0],["2024-09-09",7856.65,7856.65,7856.65,7856.65,0],["2024-09-10",7856.65,7856.65,7856.65,7856.65,0],["2024-09-11",7856.65,7856.65,7856.65,7856.65,0],["2024-09-12",6746.47,6746.47,6746.47,6746.47,400],["2024-09-13",6746.47,6746.47,5807.09,5807.09,2100],["2024-09-16",5977.89,5977.89,5977.89,5977.89,0],["2024-09-17",6831.87,6831.87,6831.87,6831.87,1000],["2024-09-18",6831.87,6831.87,6831.87,6831.87,100],["2024-09-19",6831.87,6831.87,6831.87,6831.87,0],["2024-09-20",6831.87,6831.87,6831.87,6831.87,0],["2024-09-23",5807.09,5977.89,5807.09,5977.89,300],["2024-09-24",6746.47,6746.47,6746.47,6746.47,1100],["2024-09-25",6746.47,6746.47,6746.47,6746.47,0],["2024-09-26",6746.47,6746.47,6746.47,6746.47,0],["2024-09-27",6404.88,6404.88,6404.88,6404.88,100],["2024-09-30",6404.88,6404.88,6404.88,6404.88,2600],["2024-10-01",6404.88,6404.88,6404.88,6404.88,400],["2024-10-02",6404.88,6404.88,6404.88,6404.88,0],["2024-10-03",5977.89,5977.89,5977.89,5977.89,200],["2024-10-04",5977.89,5977.89,5977.89,5977.89,0],["2024-10-07",5977.89,5977.89,5977.89,5977.89,1900],["2024-10-08",5977.89,5977.89,5977.89,5977.89,100],["2024-10-09",5977.89,5977.89,5977.89,5977.89,0],["2024-10-10",5977.89,6746.47,5977.89,6746.47,2100],["2024-10-11",5977.89,5977.89,5977.89,5977.89,0],["2024-10-14",5977.89,5977.89,5977.89,5977.89,300],["2024-10-15",5977.89,5977.89,5977.89,5977.89,200],["2024-10-16",5977.89,5977.89,5977.89,5977.89,100],["2024-10-17",5977.89,5977.89,5977.89,5977.89,200],["2024-10-18",5977.89,5977.89,5977.89,5977.89,0],["2024-10-21",6404.88,6831.87,6404.88,6831.87,8400],["2024-10-22",6831.87,6831.87,6831.87,6831.87,100],["2024-10-23",6831.87,6831.87,6831.87,6831.87,0],["2024-10-24",6831.87,6831.87,6831.87,6831.87,0],["2024-10-25",6831.87,6831.87,6831.87,6831.87,0],["2024-10-28",6831.87,6831.87,6831.87,6831.87,0],["2024-10-29",5977.89,5977.89,5977.89,5977.89,100],["2024-10-30",5977.89,5977.89,5977.89,5977.89,0],["2024-10-31",5977.89,5977.89,5977.89,5977.89,0],["2024-11-01",5977.89,5977.89,5977.89,5977.89,0],["2024-11-04",5977.89,5977.89,5977.89,5977.89,0],["2024-11-05",5977.89,5977.89,5977.89,5977.89,0],["2024-11-06",5977.89,5977.89,5977.89,5977.89,0],["2024-11-07",5977.89,5977.89,5977.89,5977.89,0],["2024-11-08",5977.89,5977.89,5977.89,5977.89,0],["2024-11-11",5977.89,5977.89,5977.89,5977.89,0],["2024-11-12",5977.89,5977.89,5977.89,5977.89,0],["2024-11-13",6831.87,6831.87,6831.87,6831.87,500],["2024-11-14",5977.89,5977.89,5977.89,5977.89,100],["2024-11-15",6831.87,6831.87,6831.87,6831.87,1000],["2024-11-18",6831.87,6831.87,6831.87,6831.87,0],["2024-11-19",6831.87,6831.87,6831.87,6831.87,300],["2024-11-20",6917.27,6917.27,6917.27,6917.27,100],["2024-11-21",6917.27,6917.27,6917.27,6917.27,0],["2024-11-22",6917.27,6917.27,6917.27,6917.27,0],["2024-11-25",7685.86,7685.86,7685.86,7685.86,500],["2024-11-26",7685.86,7685.86,7685.86,7685.86,300],["2024-11-27",7771.26,7771.26,7771.26,7771.26,100],["2024-11-28",7771.26,7771.26,7771.26,7771.26,100],["2024-11-29",7771.26,7771.26,7771.26,7771.26,0],["2024-12-02",7771.26,7771.26,7771.26,7771.26,0],["2024-12-03",7771.26,7771.26,7771.26,7771.26,0],["2024-12-04",7771.26,7771.26,7771.26,7771.26,0],["2024-12-05",7685.86,7685.86,7685.86,7685.86,1500],["2024-12-06",7685.86,7685.86,7685.86,7685.86,0],["2024-12-09",7685.86,7685.86,7685.86,7685.86,0],["2024-12-10",7685.86,7685.86,7685.86,7685.86,0],["2024-12-11",7685.86,7685.86,7685.86,7685.86,0],["2024-12-12",7685.86,7685.86,7685.86,7685.86,0],["2024-12-13",7685.86,7685.86,7685.86,7685.86,0],["2024-12-16",7685.86,7685.86,7685.86,7685.86,0],["2024-12-17",7685.86,7685.86,7685.86,7685.86,0],["2024-12-18",7685.86,7685.86,7685.86,7685.86,0],["2024-12-19",7685.86,7685.86,7685.86,7685.86,0],["2024-12-20",7685.86,7685.86,7685.86,7685.86,0],["2024-12-23",7685.86,7685.86,7685.86,7685.86,0],["2024-12-24",7685.86,7685.86,7685.86,7685.86,0],["2024-12-25",7515.06,7515.06,7515.06,7515.06,300],["2024-12-26",6404.88,6404.88,6404.88,6404.88,100],["2024-12-27",6404.88,6404.88,6404.88,6404.88,0],["2024-12-30",6148.69,6404.88,6148.69,6404.88,3400],["2024-12-31",6234.08,6234.08,6234.08,6234.08,0],["2025-01-02",6234.08,6234.08,6234.08,6234.08,0],["2025-01-03",6404.88,6404.88,6404.88,6404.88,100],["2025-01-06",7088.07,7344.26,7088.07,7344.26,500],["2025-01-07",7258.87,7258.87,7258.87,7258.87,0],["2025-01-08",7258.87,7258.87,7258.87,7258.87,0],["2025-01-09",7258.87,7258.87,7258.87,7258.87,0],["2025-01-10",7258.87,7258.87,7258.87,7258.87,0],["2025-01-13",7258.87,7258.87,7258.87,7258.87,0],["2025-01-14",7258.87,7258.87,7258.87,7258.87,0],["2025-01-15",7258.87,7258.87,7258.87,7258.87,0],["2025-01-16",7258.87,7258.87,7258.87,7258.87,0],["2025-01-17",7258.87,7258.87,7258.87,7258.87,0],["2025-01-20",7258.87,7258.87,7258.87,7258.87,0],["2025-01-21",7258.87,7258.87,7258.87,7258.87,0],["2025-01-22",7258.87,7258.87,7258.87,7258.87,0],["2025-01-23",8283.65,8283.65,8283.65,8283.65,1200],["2025-01-24",8283.65,8283.65,8283.65,8283.65,0],["2025-02-03",8112.85,8112.85,7600.46,7600.46,1000],["2025-02-04",7771.26,7771.26,7771.26,7771.26,0],["2025-02-05",7771.26,7771.26,7771.26,7771.26,0],["2025-02-06",7771.26,7771.26,7771.26,7771.26,0],["2025-02-07",8112.85,8112.85,8112.85,8112.85,100],["2025-02-10",8112.85,8112.85,8112.85,8112.85,0],["2025-02-11",8112.85,8112.85,8112.85,8112.85,0],["2025-02-12",7429.66,8539.84,7429.66,8539.84,1300],["2025-02-13",8283.65,8283.65,8283.65,8283.65,100],["2025-02-14",8283.65,8283.65,8283.65,8283.65,0],["2025-02-17",8283.65,8283.65,8283.65,8283.65,0],["2025-02-18",7429.66,7429.66,7258.87,7258.87,1300],["2025-02-19",7344.26,7344.26,7344.26,7344.26,0],["2025-02-20",7344.26,7344.26,7344.26,7344.26,0],["2025-02-21",7344.26,7344.26,7344.26,7344.26,0],["2025-02-24",7344.26,7344.26,7344.26,7344.26,0],["2025-02-25",8369.04,8369.04,8369.04,8369.04,100],["2025-02-26",8369.04,8369.04,8369.04,8369.04,0],["2025-02-27",8369.04,8369.04,8369.04,8369.04,0],["2025-02-28",8369.04,8369.04,8369.04,8369.04,0],["2025-03-03",8369.04,8369.04,8369.04,8369.04,0],["2025-03-04",8369.04,8369.04,8369.04,8369.04,0],["2025-03-05",8369.04,8369.04,8369.04,8369.04,0],["2025-03-06",8369.04,8369.04,8369.04,8369.04,0],["2025-03-07",8369.04,8369.04,8369.04,8369.04,0],["2025-03-10",8369.04,8369.04,8369.04,8369.04,0],["2025-03-11",8369.04,8369.04,8369.04,8369.04,0],["2025-03-12",8369.04,8369.04,8369.04,8369.04,0],["2025-03-13",8369.04,8369.04,8369.04,8369.04,0],["2025-03-14",7258.87,7258.87,7258.87,7258.87,800],["2025-03-17",7258.87,7258.87,7258.87,7258.87,0],["2025-03-18",7258.87,7258.87,7258.87,7258.87,0],["2025-03-19",8283.65,8283.65,8283.65,8283.65,100],["2025-03-20",8283.65,8283.65,8283.65,8283.65,0],["2025-03-21",8283.65,8283.65,8283.65,8283.65,0],["2025-03-24",8283.65,8283.65,8283.65,8283.65,0],["2025-03-25",8283.65,8283.65,8283.65,8283.65,0],["2025-03-26",8283.65,8283.65,8283.65,8283.65,0],["2025-03-27",8283.65,8283.65,8283.65,8283.65,0],["2025-03-28",8283.65,8283.65,8283.65,8283.65,0],["2025-03-31",8283.65,8283.65,8283.65,8283.65,0],["2025-04-01",8283.65,8283.65,8283.65,8283.65,0],["2025-04-02",8283.65,8283.65,8283.65,8283.65,0],["2025-04-03",8369.04,8369.04,8369.04,8369.04,100],["2025-04-04",8369.04,8369.04,8369.04,8369.04,100],["2025-04-08",8369.04,8369.04,8369.04,8369.04,0],["2025-04-09",8369.04,8369.04,8369.04,8369.04,0],["2025-04-10",8369.04,8369.04,8369.04,8369.04,0],["2025-04-11",8369.04,8369.04,8369.04,8369.04,0],["2025-04-14",8369.04,8369.04,8369.04,8369.04,0],["2025-04-15",8369.04,8369.04,8369.04,8369.04,0],["2025-04-16",8369.04,8369.04,8369.04,8369.04,0],["2025-04-17",8112.85,8369.04,8112.85,8369.04,3000],["2025-04-18",8198.25,8454.44,8198.25,8283.65,800],["2025-04-21",8369.04,8369.04,8369.04,8369.04,0],["2025-04-22",8283.65,8283.65,7685.86,7685.86,3700],["2025-04-23",8454.44,8454.44,8369.04,8369.04,2800],["2025-04-24",7856.65,7856.65,7771.26,7771.26,2100],["2025-04-25",8283.65,8283.65,7685.86,7856.65,25700],["2025-04-28",8369.04,9223.03,8369.04,9223.03,18100],["2025-04-29",8805.32,8805.32,8805.32,8805.32,1200],["2025-05-05",8805.32,8805.32,7574.47,7669.15,2200],["2025-05-06",7574.47,7574.47,7101.06,7101.06,1600],["2025-05-07",7101.06,7101.06,6627.66,6627.66,2800],["2025-05-08",6911.7,6911.7,6911.7,6911.7,2000],["2025-05-09",7006.38,7669.15,7006.38,7669.15,1700],["2025-05-12",6911.7,6911.7,6911.7,6911.7,500],["2025-05-13",6817.02,6817.02,6817.02,6817.02,1500],["2025-05-14",7763.83,7763.83,7763.83,7763.83,100],["2025-05-15",7763.83,7763.83,7763.83,7763.83,0],["2025-05-16",6817.02,6817.02,6817.02,6817.02,100],["2025-05-19",6817.02,6817.02,6817.02,6817.02,0],["2025-05-20",6911.7,6911.7,6911.7,6911.7,200],["2025-05-21",6911.7,6911.7,6817.02,6817.02,1000],["2025-05-22",6911.7,6911.7,6817.02,6911.7,1400],["2025-05-23",6911.7,6911.7,6911.7,6911.7,500],["2025-05-26",6817.02,6817.02,6817.02,6817.02,1000],["2025-05-27",6817.02,6817.02,6817.02,6817.02,0],["2025-05-28",6817.02,6817.02,6817.02,6817.02,0],["2025-05-29",6817.02,6817.02,6722.34,6722.34,600],["2025-05-30",6817.02,6817.02,6817.02,6817.02,100],["2025-06-02",6722.34,6722.34,6722.34,6722.34,1300],["2025-06-03",6722.34,6722.34,6627.66,6722.34,1300],["2025-06-04",6722.34,7574.47,6627.66,6627.66,5700],["2025-06-05",7290.43,7290.43,7290.43,7290.43,0],["2025-06-06",7290.43,7290.43,7290.43,7290.43,0],["2025-06-09",7290.43,7290.43,7290.43,7290.43,0],["2025-06-10",7290.43,7290.43,7290.43,7290.43,0],["2025-06-11",7290.43,7290.43,7290.43,7290.43,0],["2025-06-12",7290.43,7290.43,7290.43,7290.43,0],["2025-06-13",7290.43,7290.43,7290.43,7290.43,0],["2025-06-16",7290.43,7290.43,7290.43,7290.43,0],["2025-06-17",6722.34,6722.34,6627.66,6627.66,1500],["2025-06-18",7574.47,7574.47,7574.47,7574.47,1600],["2025-06-19",7574.47,7574.47,7479.79,7479.79,400],["2025-06-20",7479.79,7479.79,7290.43,7290.43,200],["2025-06-23",7479.79,7574.47,7479.79,7574.47,1900],["2025-06-24",7574.47,7574.47,7574.47,7574.47,0],["2025-06-25",7574.47,7574.47,7574.47,7574.47,200],["2025-06-26",7574.47,7574.47,7574.47,7574.47,100],["2025-06-27",7574.47,7574.47,7574.47,7574.47,0],["2025-06-30",7574.47,7574.47,7574.47,7574.47,200],["2025-07-01",7574.47,7574.47,7574.47,7574.47,1000],["2025-07-02",7574.47,7574.47,7574.47,7574.47,0],["2025-07-03",7574.47,7574.47,7574.47,7574.47,0],["2025-07-04",6817.02,6817.02,6722.34,6722.34,4200],["2025-07-07",6722.34,7101.06,6722.34,7101.06,31300],["2025-07-08",6817.02,7385.11,6722.34,7385.11,31700],["2025-07-09",6817.02,7385.11,6817.02,7290.43,35300],["2025-07-10",7385.11,7669.15,7195.74,7195.74,16600],["2025-07-11",7574.47,7669.15,7479.79,7574.47,28300],["2025-07-14",7669.15,7669.15,7669.15,7669.15,0],["2025-07-15",7669.15,7669.15,7669.15,7669.15,0],["2025-07-16",7669.15,7858.51,7669.15,7858.51,0],["2025-07-17",7858.51,8994.68,7858.51,8994.68,10300],["2025-07-18",9752.13,9752.13,8521.28,8994.68,41800],["2025-07-21",9846.81,9846.81,9846.81,9846.81,100],["2025-07-22",9846.81,9846.81,9846.81,9846.81,900],["2025-07-23",9846.81,11267.02,9846.81,11172.34,6600],["2025-07-24",10225.53,10225.53,8615.96,8615.96,300],["2025-07-25",9657.45,9657.45,8521.28,8521.28,200],["2025-07-28",9941.49,9941.49,9941.49,9941.49,100],["2025-07-29",10414.89,10414.89,10414.89,10414.89,300],["2025-07-30",10414.89,10414.89,10414.89,10414.89,2400],["2025-07-31",10414.89,10414.89,10414.89,10414.89,0],["2025-08-01",10414.89,10414.89,10414.89,10414.89,0],["2025-08-04",10414.89,10414.89,10414.89,10414.89,0],["2025-08-05",10320.21,10320.21,8900.0,8900.0,2100],["2025-08-06",8615.96,8615.96,8615.96,8615.96,500],["2025-08-07",8615.96,8615.96,8615.96,8615.96,0],["2025-08-08",8615.96,8615.96,8615.96,8615.96,0],["2025-08-11",9846.81,9846.81,9846.81,9846.81,100],["2025-08-12",9846.81,9846.81,9846.81,9846.81,300],["2025-08-13",8521.28,8521.28,8426.6,8426.6,200],["2025-08-14",8521.28,8521.28,8521.28,8521.28,0],["2025-08-15",7669.15,7669.15,7574.47,7574.47,2000],["2025-08-18",7574.47,7574.47,7574.47,7574.47,0],["2025-08-19",7763.83,7763.83,7574.47,7574.47,2000],["2025-08-20",8521.28,8521.28,7574.47,7574.47,300],["2025-08-21",8237.23,8237.23,8237.23,8237.23,0],["2025-08-22",7574.47,7574.47,7574.47,7574.47,600],["2025-08-25",7574.47,7574.47,7574.47,7574.47,300],["2025-08-26",7574.47,7574.47,7574.47,7574.47,0],["2025-08-27",7574.47,7574.47,7574.47,7574.47,0],["2025-08-28",7574.47,7574.47,7574.47,7574.47,0],["2025-08-29",7574.47,7574.47,7574.47,7574.47,0],["2025-09-03",7574.47,7574.47,7574.47,7574.47,0],["2025-09-04",7574.47,7574.47,7574.47,7574.47,0],["2025-09-05",7574.47,7574.47,7574.47,7574.47,0],["2025-09-08",7101.06,7101.06,7101.06,7101.06,1500],["2025-09-09",7101.06,7101.06,7101.06,7101.06,0],["2025-09-10",7101.06,7101.06,7101.06,7101.06,0],["2025-09-11",7101.06,7101.06,7101.06,7101.06,3000],["2025-09-12",7101.06,7101.06,7101.06,7101.06,0],["2025-09-15",7101.06,7101.06,7101.06,7101.06,0],["2025-09-16",7101.06,7101.06,7101.06,7101.06,0],["2025-09-17",7101.06,7101.06,7101.06,7101.06,0],["2025-09-18",7101.06,7101.06,7101.06,7101.06,0],["2025-09-19",7101.06,7101.06,7101.06,7101.06,0],["2025-09-22",7101.06,7101.06,7101.06,7101.06,0],["2025-09-23",7101.06,7101.06,7101.06,7101.06,0],["2025-09-24",7101.06,7101.06,7101.06,7101.06,0],["2025-09-25",6627.66,6627.66,6059.57,6059.57,2800],["2025-09-26",7101.06,7101.06,7101.06,7101.06,600],["2025-09-29",7101.06,7101.06,7101.06,7101.06,0],["2025-09-30",7574.47,7574.47,7574.47,7574.47,100],["2025-10-01",7574.47,7574.47,7574.47,7574.47,0],["2025-10-02",7574.47,7574.47,7574.47,7574.47,0],["2025-10-03",7574.47,7574.47,7574.47,7574.47,0],["2025-10-06",7574.47,7574.47,7574.47,7574.47,0],["2025-10-07",7574.47,7574.47,7574.47,7574.47,0],["2025-10-08",7574.47,7574.47,7574.47,7574.47,0],["2025-10-09",7574.47,7574.47,7574.47,7574.47,0],["2025-10-10",7574.47,7574.47,7574.47,7574.47,0],["2025-10-13",7574.47,7574.47,7574.47,7574.47,0],["2025-10-14",7290.43,7290.43,7290.43,7290.43,100],["2025-10-15",7290.43,7290.43,7290.43,7290.43,0],["2025-10-16",7290.43,7290.43,7290.43,7290.43,0],["2025-10-17",7290.43,7290.43,7290.43,7290.43,0],["2025-10-20",7290.43,7290.43,7290.43,7290.43,0],["2025-10-21",7195.74,7195.74,7195.74,7195.74,2000],["2025-10-22",7195.74,7195.74,7195.74,7195.74,2000],["2025-10-23",7195.74,7195.74,7195.74,7195.74,0],["2025-10-24",7195.74,7195.74,7195.74,7195.74,0],["2025-10-27",7195.74,7195.74,7195.74,7195.74,0],["2025-10-28",7195.74,7195.74,7195.74,7195.74,0],["2025-10-29",7195.74,7195.74,7195.74,7195.74,0],["2025-10-30",7195.74,7195.74,7195.74,7195.74,0],["2025-10-31",6817.02,6817.02,6817.02,6817.02,400],["2025-11-03",6817.02,6817.02,6817.02,6817.02,0],["2025-11-04",6817.02,6817.02,6722.34,6722.34,1900],["2025-11-05",6722.34,6722.34,6722.34,6722.34,200],["2025-11-06",6722.34,6722.34,6722.34,6722.34,500],["2025-11-07",6722.34,6722.34,6722.34,6722.34,0],["2025-11-10",6722.34,6722.34,6722.34,6722.34,0],["2025-11-11",6722.34,6722.34,6722.34,6722.34,0],["2025-11-12",6722.34,6722.34,6722.34,6722.34,0],["2025-11-13",6722.34,6722.34,6722.34,6722.34,0],["2025-11-14",6722.34,6722.34,6722.34,6722.34,0],["2025-11-17",6722.34,6722.34,6722.34,6722.34,0],["2025-11-18",6722.34,6722.34,6722.34,6722.34,0],["2025-11-19",6722.34,6722.34,6722.34,6722.34,0],["2025-11-20",6722.34,6722.34,6722.34,6722.34,100],["2025-11-21",6722.34,6722.34,6722.34,6722.34,0],["2025-11-24",6722.34,6722.34,6722.34,6722.34,0],["2025-11-25",6722.34,6722.34,6722.34,6722.34,0],["2025-11-26",6722.34,6722.34,6722.34,6722.34,0],["2025-11-27",6722.34,6722.34,6722.34,6722.34,0],["2025-11-28",6722.34,6722.34,6722.34,6722.34,0],["2025-12-01",6722.34,6722.34,6722.34,6722.34,0],["2025-12-02",6722.34,6722.34,6722.34,6722.34,0],["2025-12-03",6722.34,6722.34,6722.34,6722.34,0],["2025-12-04",6722.34,6722.34,6722.34,6722.34,100],["2025-12-05",6722.34,6722.34,6722.34,6722.34,0],["2025-12-08",6722.34,6722.34,6722.34,6722.34,0],["2025-12-09",6722.34,6722.34,6722.34,6722.34,0],["2025-12-10",6722.34,6722.34,6722.34,6722.34,0],["2025-12-11",6722.34,6722.34,6722.34,6722.34,0],["2025-12-12",6722.34,6722.34,6722.34,6722.34,0],["2025-12-15",6722.34,6722.34,6722.34,6722.34,0],["2025-12-16",6722.34,6722.34,6722.34,6722.34,0],["2025-12-17",6722.34,6722.34,6722.34,6722.34,0],["2025-12-18",6722.34,6722.34,6722.34,6722.34,0],["2025-12-19",6722.34,6722.34,6722.34,6722.34,500],["2025-12-22",6722.34,6722.34,6722.34,6722.34,0],["2025-12-23",6343.62,6343.62,6343.62,6343.62,200],["2025-12-24",6343.62,6343.62,6343.62,6343.62,0],["2025-12-25",6343.62,6343.62,6343.62,6343.62,0],["2025-12-26",6343.62,6343.62,6343.62,6343.62,0],["2025-12-29",6343.62,6343.62,6343.62,6343.62,0],["2025-12-30",6343.62,6343.62,6343.62,6343.62,0],["2025-12-31",6343.62,6343.62,6343.62,6343.62,0],["2026-01-05",6343.62,6343.62,6343.62,6343.62,0],["2026-01-06",6343.62,6343.62,6343.62,6343.62,0],["2026-01-07",6343.62,6343.62,6343.62,6343.62,0],["2026-01-08",6343.62,6343.62,6343.62,6343.62,0],["2026-01-09",6343.62,6343.62,6343.62,6343.62,0],["2026-01-12",6343.62,6343.62,6343.62,6343.62,0],["2026-01-13",6343.62,6343.62,6343.62,6343.62,100],["2026-01-14",6343.62,6343.62,6343.62,6343.62,0],["2026-01-15",6343.62,6343.62,6343.62,6343.62,0],["2026-01-16",6343.62,6343.62,6343.62,6343.62,0],["2026-01-19",6343.62,6343.62,6343.62,6343.62,0],["2026-01-20",6343.62,6343.62,6343.62,6343.62,0],["2026-01-21",6343.62,6343.62,6343.62,6343.62,100],["2026-01-22",6343.62,6343.62,6343.62,6343.62,0],["2026-01-23",6343.62,6343.62,6343.62,6343.62,0],["2026-01-26",6343.62,6343.62,6343.62,6343.62,0],["2026-01-27",6343.62,6343.62,6343.62,6343.62,0],["2026-01-28",6343.62,6343.62,6343.62,6343.62,0],["2026-01-29",7290.43,7290.43,7290.43,7290.43,100],["2026-01-30",7290.43,7290.43,7290.43,7290.43,100],["2026-02-02",7290.43,7290.43,7290.43,7290.43,0],["2026-02-03",7290.43,7290.43,7290.43,7290.43,0],["2026-02-04",7290.43,7290.43,7290.43,7290.43,0],["2026-02-05",7290.43,7290.43,7290.43,7290.43,0],["2026-02-06",7290.43,7290.43,7290.43,7290.43,0],["2026-02-09",7290.43,7290.43,7290.43,7290.43,0],["2026-02-10",7290.43,7290.43,7290.43,7290.43,0],["2026-02-11",7290.43,7290.43,7290.43,7290.43,0],["2026-02-12",7195.74,7195.74,7195.74,7195.74,100],["2026-02-13",7195.74,7195.74,7195.74,7195.74,0],["2026-02-23",7195.74,7195.74,7195.74,7195.74,0],["2026-02-24",7195.74,7195.74,7195.74,7195.74,0],["2026-02-25",7195.74,7195.74,7195.74,7195.74,100],["2026-02-26",7195.74,7195.74,7195.74,7195.74,0],["2026-02-27",7195.74,7195.74,7195.74,7195.74,0],["2026-03-02",7195.74,7195.74,7195.74,7195.74,500],["2026-03-03",7195.74,7195.74,7195.74,7195.74,0],["2026-03-04",7195.74,7195.74,7195.74,7195.74,1000],["2026-03-05",7195.74,7195.74,7195.74,7195.74,0],["2026-03-06",7195.74,7195.74,7195.74,7195.74,0],["2026-03-09",7195.74,7195.74,7195.74,7195.74,200],["2026-03-10",7195.74,7195.74,7195.74,7195.74,0],["2026-03-11",7195.74,7195.74,7195.74,7195.74,0],["2026-03-12",7195.74,7195.74,7195.74,7195.74,200],["2026-03-13",7195.74,7195.74,7195.74,7195.74,0],["2026-03-16",7195.74,7195.74,7195.74,7195.74,0],["2026-03-17",7195.74,7195.74,7195.74,7195.74,0],["2026-03-18",7195.74,7195.74,7195.74,7195.74,0],["2026-03-19",7195.74,7195.74,7195.74,7195.74,0],["2026-03-20",7195.74,7195.74,7195.74,7195.74,0],["2026-03-23",7195.74,7195.74,7195.74,7195.74,0],["2026-03-24",6627.66,6627.66,6627.66,6627.66,400],["2026-03-25",6627.66,6627.66,6627.66,6627.66,1800],["2026-03-26",6627.66,6627.66,6627.66,6627.66,0],["2026-03-27",6627.66,6627.66,6627.66,6627.66,0],["2026-03-30",6627.66,6627.66,6627.66,6627.66,0],["2026-03-31",6627.66,6627.66,6627.66,6627.66,0],["2026-04-01",6627.66,6627.66,6627.66,6627.66,0],["2026-04-02",6627.66,6627.66,6627.66,6627.66,0],["2026-04-03",6627.66,6627.66,6627.66,6627.66,0],["2026-04-06",6627.66,6627.66,6627.66,6627.66,100],["2026-04-07",6627.66,6627.66,6627.66,6627.66,0],["2026-04-08",6627.66,6627.66,6532.98,6532.98,400],["2026-04-09",6627.66,6627.66,6627.66,6627.66,0],["2026-04-10",6627.66,6627.66,6627.66,6627.66,0],["2026-04-13",6627.66,6627.66,6627.66,6627.66,0],["2026-04-14",6627.66,6627.66,6627.66,6627.66,0],["2026-04-15",6627.66,6627.66,6627.66,6627.66,0],["2026-04-16",6627.66,6627.66,6627.66,6627.66,0],["2026-04-17",6627.66,6627.66,6627.66,6627.66,0],["2026-04-20",6627.66,6627.66,6627.66,6627.66,1000],["2026-04-21",6627.66,6627.66,6627.66,6627.66,0],["2026-04-22",6627.66,6627.66,6627.66,6627.66,400],["2026-04-23",6627.66,6627.66,6627.66,6627.66,0],["2026-04-24",6627.66,6627.66,6627.66,6627.66,0],["2026-04-28",6627.66,6627.66,6627.66,6627.66,0],["2026-04-29",6627.66,6627.66,6627.66,6627.66,6600],["2026-05-04",7574.47,7574.47,7574.47,7574.47,7300],["2026-05-05",8047.87,8047.87,8047.87,8047.87,6700],["2026-05-06",8047.87,8047.87,8047.87,8047.87,6200],["2026-05-07",7574.47,7574.47,7574.47,7574.47,2000],["2026-05-08",8142.55,8142.55,8047.87,8047.87,7400],["2026-05-11",7669.15,7669.15,7574.47,7574.47,1600],["2026-05-12",7669.15,7953.19,7669.15,7953.19,1800],["2026-05-13",7953.19,7953.19,7953.19,7953.19,200],["2026-05-14",7953.19,7953.19,7953.19,7953.19,500],["2026-05-15",7953.19,7953.19,7953.19,7953.19,0],["2026-05-18",7953.19,7953.19,7953.19,7953.19,300],["2026-05-19",7953.19,7953.19,7953.19,7953.19,0],["2026-05-20",7953.19,7953.19,7953.19,7953.19,0],["2026-05-21",7953.19,7953.19,7953.19,7953.19,0],["2026-05-22",7763.83,7763.83,7763.83,7763.83,200],["2026-05-25",7763.83,7763.83,7763.83,7763.83,0],["2026-05-26",7763.83,7763.83,7763.83,7763.83,0],["2026-05-27",8237.23,8900.0,8237.23,8900.0,8700],["2026-05-28",10200.0,10200.0,10200.0,10200.0,500],["2026-05-29",10200.0,10200.0,10200.0,10200.0,0],["2026-06-01",10200.0,10200.0,10200.0,10200.0,0],["2026-06-02",10200.0,10200.0,10200.0,10200.0,0],["2026-06-03",10200.0,10200.0,10200.0,10200.0,0],["2026-06-04",10200.0,10200.0,10200.0,10200.0,0],["2026-06-05",10200.0,10200.0,10200.0,10200.0,0],["2026-06-08",10200.0,10200.0,10200.0,10200.0,0],["2026-06-09",10200.0,10200.0,10200.0,10200.0,0],["2026-06-10",10200.0,10200.0,10200.0,10200.0,0],["2026-06-11",10200.0,10200.0,10200.0,10200.0,0],["2026-06-12",10200.0,10200.0,10200.0,10200.0,0],["2026-06-15",10200.0,10200.0,10200.0,10200.0,0],["2026-06-16",10200.0,10200.0,10200.0,10200.0,0],["2026-06-17",10200.0,10200.0,10200.0,10200.0,0],["2026-06-18",10200.0,10200.0,10200.0,10200.0,0],["2026-06-19",10200.0,10200.0,10200.0,10200.0,0],["2026-06-22",10200.0,10200.0,10200.0,10200.0,0],["2026-06-23",10200.0,10200.0,10200.0,10200.0,0],["2026-06-24",10200.0,10200.0,10200.0,10200.0,0],["2026-06-25",10200.0,10200.0,10200.0,10200.0,0],["2026-06-26",10200.0,10200.0,10200.0,10200.0,0],["2026-06-29",10200.0,10200.0,10200.0,10200.0,0],["2026-06-30",10200.0,10200.0,10200.0,10200.0,0],["2026-07-01",10200.0,10200.0,10200.0,10200.0,0],["2026-07-02",10200.0,10200.0,10200.0,10200.0,0],["2026-07-03",10200.0,10200.0,10200.0,10200.0,0],["2026-07-06",10200.0,10200.0,10200.0,10200.0,0],["2026-07-07",10200.0,10200.0,10200.0,10200.0,0],["2026-07-08",10200.0,10200.0,10200.0,10200.0,0],["2026-07-09",10200.0,10200.0,10200.0,10200.0,0],["2026-07-10",10200.0,10200.0,10200.0,10200.0,0],["2026-07-13",10200.0,10200.0,10200.0,10200.0,0],["2026-07-14",10200.0,10200.0,10200.0,10200.0,0],["2026-07-15",10200.0,10200.0,10200.0,10200.0,0],["2026-07-16",10200.0,10200.0,10200.0,10200.0,0],["2026-07-17",10200.0,10200.0,10200.0,10200.0,0],["2026-07-20",10200.0,10200.0,10200.0,10200.0,0],["2026-07-21",10200.0,10200.0,10200.0,10200.0,0],["2026-07-22",10200.0,10200.0,10200.0,10200.0,0],["2026-07-23",10200.0,10200.0,10200.0,10200.0,0],["2026-07-24",10200.0,10200.0,10200.0,10200.0,0],["2026-07-27",10200.0,10200.0,10200.0,10200.0,0],["2026-07-28",10200.0,10200.0,10200.0,10200.0,0],["2026-07-29",10200.0,10200.0,10200.0,10200.0,0],["2026-07-30",10000.0,10000.0,10000.0,10000.0,200],["2026-07-31",10000.0,10000.0,10000.0,10000.0,0],["2026-08-03",10000.0,10000.0,10000.0,10000.0,0],["2026-08-04",10000.0,10000.0,10000.0,10000.0,0],["2026-08-05",10000.0,10000.0,10000.0,10000.0,0],["2026-08-06",10000.0,10000.0,10000.0,10000.0,0],["2026-08-07",10000.0,10000.0,10000.0,10000.0,0],["2026-08-10",10000.0,10000.0,10000.0,10000.0,0],["2026-08-11",10000.0,10000.0,10000.0,10000.0,0],["2026-08-12",10000.0,10000.0,10000.0,10000.0,0],["2026-08-13",10000.0,10000.0,10000.0,10000.0,0],["2026-08-14",10000.0,10000.0,10000.0,10000.0,0],["2026-08-17",10000.0,10000.0,10000.0,10000.0,0],["2026-08-18",10000.0,10000.0,10000.0,10000.0,0],["2026-08-19",10000.0,10000.0,10000.0,10000.0,0],["2026-08-20",10000.0,10000.0,10000.0,10000.0,0],["2026-08-21",10000.0,10000.0,10000.0,10000.0,0],["2026-08-24",10000.0,10000.0,10000.0,10000.0,0],["2026-08-25",10000.0,10000.0,10000.0,10000.0,0],["2026-08-26",10000.0,10000.0,10000.0,10000.0,0],["2026-08-27",10000.0,10000.0,10000.0,10000.0,0],["2026-08-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-03",10000.0,10000.0,10000.0,10000.0,0],["2026-09-04",10000.0,10000.0,10000.0,10000.0,0],["2026-09-07",10000.0,10000.0,10000.0,10000.0,0],["2026-09-08",10000.0,10000.0,10000.0,10000.0,0],["2026-09-09",10000.0,10000.0,10000.0,10000.0,0],["2026-09-10",10000.0,10000.0,10000.0,10000.0,0],["2026-09-11",10000.0,10000.0,10000.0,10000.0,0],["2026-09-14",10000.0,10000.0,10000.0,10000.0,0],["2026-09-15",10000.0,10000.0,10000.0,10000.0,0],["2026-09-16",10000.0,10000.0,10000.0,10000.0,0],["2026-09-17",10000.0,10000.0,10000.0,10000.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",10000.0,10000.0,10000.0,10000.0,0],["2026-09-25",10000.0,10000.0,10000.0,10000.0,0],["2026-09-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-29",10000.0,10000.0,10000.0,10000.0,0],["2026-09-30",10000.0,10000.0,10000.0,10000.0,0],["2026-10-01",10000.0,10000.0,10000.0,10000.0,0],["2026-10-02",10000.0,10000.0,10000.0,10000.0,0],["2026-10-05",10000.0,10000.0,10000.0,10000.0,0],["2026-10-06",10000.0,10000.0,10000.0,10000.0,0],["2026-10-07",10000.0,10000.0,10000.0,10000.0,0],["2026-10-08",10000.0,10000.0,10000.0,10000.0,0],["2026-10-09",10000.0,10000.0,10000.0,10000.0,0],["2026-10-12",9600.0,9600.0,9600.0,9600.0,100]]}