{"sym":"PTM","index":false,"bars":[["2009-01-16",8938.88,9091.68,8938.88,9091.68,1900],["2009-01-19",9626.49,9626.49,9626.49,9626.49,2000],["2009-01-20",9473.69,9473.69,9320.89,9320.89,2100],["2009-01-21",9015.28,9015.28,8709.68,8709.68,6000],["2009-01-22",8404.08,9397.29,8404.08,9397.29,300],["2009-01-23",8556.88,8556.88,8556.88,8556.88,2000],["2009-02-02",9015.28,9015.28,9015.28,9015.28,200],["2009-02-03",9015.28,9015.28,9015.28,9015.28,0],["2009-02-04",9015.28,9015.28,9015.28,9015.28,0],["2009-02-05",8404.08,8404.08,8404.08,8404.08,1000],["2009-02-06",8404.08,8404.08,8404.08,8404.08,0],["2009-02-09",8938.88,8938.88,8938.88,8938.88,200],["2009-02-10",8938.88,8938.88,8938.88,8938.88,0],["2009-02-11",8938.88,8938.88,8938.88,8938.88,0],["2009-02-12",8938.88,8938.88,8938.88,8938.88,0],["2009-02-13",8938.88,8938.88,8938.88,8938.88,0],["2009-02-16",8938.88,8938.88,8938.88,8938.88,0],["2009-02-17",8938.88,8938.88,8938.88,8938.88,0],["2009-02-18",8938.88,8938.88,8938.88,8938.88,0],["2009-02-19",8938.88,8938.88,8938.88,8938.88,0],["2009-02-20",8938.88,8938.88,8938.88,8938.88,0],["2009-02-23",8938.88,8938.88,8938.88,8938.88,0],["2009-02-24",8938.88,8938.88,8938.88,8938.88,0],["2009-02-25",8938.88,8938.88,8938.88,8938.88,0],["2009-02-26",8938.88,8938.88,8938.88,8938.88,0],["2009-02-27",8938.88,8938.88,8938.88,8938.88,0],["2009-03-02",8938.88,8938.88,8938.88,8938.88,0],["2009-03-03",8938.88,8938.88,8938.88,8938.88,0],["2009-03-04",8938.88,8938.88,8938.88,8938.88,0],["2009-03-05",8938.88,8938.88,8938.88,8938.88,0],["2009-03-06",9168.09,9168.09,9168.09,9168.09,300],["2009-03-09",9168.09,9168.09,9168.09,9168.09,0],["2009-03-10",9091.68,9091.68,9091.68,9091.68,100],["2009-03-11",9091.68,9091.68,9091.68,9091.68,0],["2009-03-12",9091.68,9091.68,9091.68,9091.68,0],["2009-03-13",9091.68,9091.68,9091.68,9091.68,0],["2009-03-16",9091.68,9091.68,9091.68,9091.68,0],["2009-03-17",9702.89,9702.89,9702.89,9702.89,100],["2009-03-18",10084.89,10084.89,10084.89,10084.89,200],["2009-03-19",10084.89,10084.89,10084.89,10084.89,0],["2009-03-20",10084.89,10084.89,10084.89,10084.89,0],["2009-03-23",10084.89,10084.89,10084.89,10084.89,0],["2009-03-24",9702.89,9702.89,9702.89,9702.89,0],["2009-03-25",9702.89,9702.89,9702.89,9702.89,0],["2009-03-26",10237.7,10237.7,10237.7,10237.7,200],["2009-03-27",10237.7,10237.7,10237.7,10237.7,0],["2009-03-30",10237.7,10237.7,10237.7,10237.7,0],["2009-03-31",10237.7,10237.7,10237.7,10237.7,0],["2009-04-01",9550.09,9550.09,9550.09,9550.09,500],["2009-04-02",9550.09,9550.09,9550.09,9550.09,0],["2009-04-03",10084.89,10084.89,10084.89,10084.89,100],["2009-04-07",10314.1,10314.1,10314.1,10314.1,200],["2009-04-08",10314.1,10314.1,10314.1,10314.1,0],["2009-04-09",10314.1,10314.1,10314.1,10314.1,0],["2009-04-10",10925.3,10925.3,10696.1,10696.1,400],["2009-04-13",10848.9,10848.9,10848.9,10848.9,0],["2009-04-14",10848.9,10848.9,10848.9,10848.9,0],["2009-04-15",10772.5,10772.5,10772.5,10772.5,3500],["2009-04-16",10772.5,10772.5,10772.5,10772.5,0],["2009-04-17",10772.5,10772.5,10772.5,10772.5,0],["2009-04-20",10772.5,10772.5,10772.5,10772.5,0],["2009-04-21",10772.5,10772.5,10772.5,10772.5,0],["2009-04-22",10772.5,10772.5,10772.5,10772.5,0],["2009-04-23",10772.5,10772.5,10772.5,10772.5,0],["2009-04-24",10772.5,10772.5,10772.5,10772.5,0],["2009-04-27",10772.5,10772.5,10772.5,10772.5,0],["2009-04-28",10772.5,10772.5,10772.5,10772.5,0],["2009-04-29",10772.5,10772.5,10772.5,10772.5,0],["2009-05-04",10772.5,10772.5,10772.5,10772.5,0],["2009-05-05",10772.5,10772.5,10772.5,10772.5,0],["2009-05-06",10772.5,10772.5,10772.5,10772.5,0],["2009-05-07",10772.5,10772.5,10772.5,10772.5,0],["2009-05-08",10772.5,10772.5,10772.5,10772.5,0],["2009-05-11",10772.5,10772.5,10772.5,10772.5,0],["2009-05-12",10772.5,10772.5,10772.5,10772.5,0],["2009-05-13",10772.5,10772.5,10772.5,10772.5,0],["2009-05-14",10772.5,10772.5,10772.5,10772.5,0],["2009-05-15",10772.5,10772.5,10772.5,10772.5,0],["2009-05-18",10772.5,10772.5,10772.5,10772.5,0],["2009-05-19",10772.5,10772.5,10772.5,10772.5,0],["2009-05-20",10772.5,10772.5,10772.5,10772.5,0],["2009-05-21",11078.1,11078.1,11078.1,11078.1,3000],["2009-05-22",11078.1,11078.1,11078.1,11078.1,0],["2009-05-25",10696.1,10696.1,10619.7,10696.1,2300],["2009-05-26",10008.49,10084.89,10008.49,10008.49,9400],["2009-05-27",10008.49,10008.49,9550.09,9550.09,1100],["2009-05-28",10008.49,10008.49,10008.49,10008.49,200],["2009-05-29",9932.09,9932.09,9855.69,9932.09,1100],["2009-06-01",9779.29,9932.09,9779.29,9932.09,4800],["2009-06-02",10619.7,10619.7,10543.3,10543.3,4000],["2009-06-03",9932.09,9932.09,9932.09,9932.09,3500],["2009-06-04",9855.69,9932.09,9855.69,9932.09,3000],["2009-06-05",10237.7,10619.7,10237.7,10466.9,28400],["2009-06-08",10696.1,11230.9,10696.1,11230.9,32400],["2009-06-09",11994.91,11994.91,11994.91,11994.91,200],["2009-06-10",11230.9,11230.9,11230.9,11230.9,2000],["2009-06-11",10466.9,10696.1,10466.9,10619.7,2700],["2009-06-12",9932.09,9932.09,9932.09,9932.09,8000],["2009-06-15",9932.09,9932.09,9244.49,9244.49,23100],["2009-06-16",8709.68,8786.08,8709.68,8786.08,5700],["2009-06-17",8251.28,8786.08,8251.28,8786.08,1400],["2009-06-18",9244.49,9244.49,8404.08,9244.49,2200],["2009-06-19",8862.48,8862.48,8862.48,8862.48,0],["2009-06-22",8786.08,8786.08,8404.08,8404.08,600],["2009-06-23",8098.48,8633.28,8098.48,8633.28,1100],["2009-06-24",8709.68,8709.68,7792.87,8404.08,500],["2009-06-25",8404.08,8404.08,8404.08,8404.08,600],["2009-06-26",8709.68,8709.68,8022.07,8022.07,200],["2009-06-29",8022.07,8022.07,7945.67,7945.67,1100],["2009-06-30",8556.88,8556.88,8556.88,8556.88,100],["2009-07-01",8556.88,8556.88,8556.88,8556.88,0],["2009-07-02",9015.28,9015.28,9015.28,9015.28,100],["2009-07-03",8786.08,8786.08,8786.08,8786.08,100],["2009-07-06",8556.88,9397.29,8556.88,9397.29,600],["2009-07-07",8404.08,9168.09,8251.28,9091.68,1800],["2009-07-08",9091.68,9091.68,9091.68,9091.68,100],["2009-07-09",9473.69,9473.69,9473.69,9473.69,100],["2009-07-10",9932.09,9932.09,9397.29,9855.69,400],["2009-07-13",9855.69,9855.69,9779.29,9779.29,200],["2009-07-14",9779.29,9779.29,9779.29,9779.29,1000],["2009-07-15",9779.29,9779.29,9779.29,9779.29,0],["2009-07-16",9168.09,9168.09,9168.09,9168.09,1000],["2009-07-17",8556.88,8556.88,8556.88,8556.88,1000],["2009-07-20",8022.07,8022.07,8022.07,8022.07,1100],["2009-07-21",7563.67,7563.67,7487.27,7487.27,1600],["2009-07-22",7105.27,7792.87,7105.27,7792.87,1800],["2009-07-23",7105.27,7945.67,7105.27,7945.67,600],["2009-07-24",7716.47,7716.47,7716.47,7716.47,500],["2009-07-27",8251.28,8251.28,8251.28,8251.28,1100],["2009-07-28",8404.08,8480.48,8404.08,8404.08,1000],["2009-07-29",7869.27,7869.27,7869.27,7869.27,200],["2009-07-30",7334.47,7410.87,7334.47,7410.87,1800],["2009-07-31",7792.87,7792.87,7640.07,7640.07,2200],["2009-08-03",8174.88,8174.88,8174.88,8174.88,500],["2009-08-04",8022.07,8633.28,8022.07,8633.28,200],["2009-08-05",7792.87,8633.28,7792.87,8633.28,1900],["2009-08-06",8862.48,8862.48,7869.27,8404.08,3100],["2009-08-07",7945.67,8786.08,7869.27,8786.08,1400],["2009-08-10",7487.27,7945.67,7487.27,7945.67,500],["2009-08-11",7410.87,8327.68,7410.87,8327.68,2500],["2009-08-12",8404.08,8556.88,8327.68,8404.08,3300],["2009-08-13",8938.88,9015.28,7945.67,8709.68,4200],["2009-08-14",9397.29,9397.29,9244.49,9244.49,800],["2009-08-17",9397.29,9932.09,8786.08,9626.49,6500],["2009-08-18",8786.08,9779.29,8786.08,9702.89,2100],["2009-08-19",9932.09,10161.29,8938.88,9550.09,2500],["2009-08-20",10161.29,10543.3,9244.49,9779.29,8700],["2009-08-21",9702.89,9702.89,9702.89,9702.89,0],["2009-08-24",10237.7,10314.1,9091.68,9320.89,5800],["2009-08-25",9015.28,9015.28,9015.28,9015.28,1200],["2009-08-26",8786.08,8786.08,8404.08,8404.08,6200],["2009-08-27",8022.07,8098.48,8022.07,8098.48,8300],["2009-08-28",7945.67,8480.48,7945.67,8480.48,4400],["2009-08-31",8786.08,8786.08,8404.08,8786.08,6400],["2009-09-01",9091.68,9091.68,8251.28,8786.08,1300],["2009-09-03",8098.48,8098.48,8098.48,8098.48,2000],["2009-09-04",8251.28,8633.28,8251.28,8633.28,10800],["2009-09-07",9091.68,9091.68,8251.28,8862.48,4000],["2009-09-08",8862.48,8938.88,8862.48,8938.88,2700],["2009-09-09",8938.88,8938.88,8327.68,8786.08,4900],["2009-09-10",8786.08,8786.08,8556.88,8709.68,2000],["2009-09-11",8786.08,8786.08,8633.28,8633.28,3700],["2009-09-14",8709.68,8709.68,8327.68,8404.08,3800],["2009-09-15",8327.68,8938.88,8251.28,8938.88,9300],["2009-09-16",8786.08,8786.08,8709.68,8709.68,4700],["2009-09-17",9015.28,9015.28,8938.88,8938.88,500],["2009-09-18",9320.89,9320.89,8404.08,9015.28,1600],["2009-09-21",8404.08,8404.08,8404.08,8404.08,1000],["2009-09-22",8862.48,8862.48,8098.48,8327.68,6000],["2009-09-23",8786.08,8938.88,8174.88,8938.88,13000],["2009-09-24",9320.89,9320.89,9091.68,9091.68,1100],["2009-09-25",9015.28,9015.28,9015.28,9015.28,400],["2009-09-28",9168.09,9168.09,8786.08,8786.08,1400],["2009-09-29",9473.69,9473.69,8556.88,9091.68,1500],["2009-09-30",9091.68,9626.49,8556.88,8556.88,1700],["2009-10-01",9015.28,9015.28,9015.28,9015.28,0],["2009-10-02",9015.28,9015.28,9015.28,9015.28,0],["2009-10-05",9015.28,9015.28,9015.28,9015.28,0],["2009-10-06",9015.28,9015.28,9015.28,9015.28,0],["2009-10-07",8404.08,8556.88,8404.08,8404.08,1900],["2009-10-08",8098.48,8404.08,8098.48,8404.08,2500],["2009-10-09",8480.48,8480.48,8174.88,8251.28,2300],["2009-10-12",8251.28,8786.08,8251.28,8786.08,3300],["2009-10-13",9091.68,9091.68,8786.08,8786.08,2900],["2009-10-14",9168.09,9168.09,8480.48,9015.28,9500],["2009-10-15",8404.08,8938.88,8404.08,8938.88,3800],["2009-10-16",8556.88,8862.48,8404.08,8786.08,6000],["2009-10-19",8327.68,9244.49,8327.68,9244.49,20600],["2009-10-20",9702.89,9702.89,9702.89,9702.89,4600],["2009-10-21",10314.1,10314.1,10314.1,10314.1,15900],["2009-10-22",11001.7,11001.7,11001.7,11001.7,26600],["2009-10-23",11765.71,11765.71,11765.71,11765.71,21200],["2009-10-26",12529.72,12529.72,12529.72,12529.72,10300],["2009-10-27",13370.12,13370.12,11689.31,11765.71,14800],["2009-10-28",11383.71,11383.71,11383.71,11383.71,4100],["2009-10-29",10619.7,10619.7,10619.7,10619.7,5100],["2009-10-30",11230.9,11230.9,9932.09,10696.1,8300],["2009-11-02",9473.69,9473.69,9473.69,9473.69,10600],["2009-11-03",8862.48,8862.48,8862.48,8862.48,13100],["2009-11-04",8556.88,8556.88,8404.08,8404.08,1000],["2009-11-05",8556.88,9091.68,8556.88,9091.68,3100],["2009-11-06",9320.89,9626.49,9320.89,9473.69,2600],["2009-11-09",9168.09,9168.09,8862.48,8862.48,600],["2009-11-10",8480.48,8480.48,8404.08,8404.08,1200],["2009-11-11",8938.88,8938.88,8862.48,8938.88,10400],["2009-11-12",9397.29,9550.09,9397.29,9550.09,6400],["2009-11-13",10084.89,10084.89,9397.29,9397.29,1400],["2009-11-16",10084.89,10084.89,10084.89,10084.89,500],["2009-11-17",9397.29,9397.29,9397.29,9397.29,900],["2009-11-18",9855.69,9855.69,9855.69,9855.69,500],["2009-11-19",9320.89,9320.89,9168.09,9168.09,1900],["2009-11-20",8862.48,9168.09,8709.68,8786.08,5800],["2009-11-23",8709.68,8709.68,8709.68,8709.68,0],["2009-11-24",8251.28,8251.28,8174.88,8174.88,1700],["2009-11-25",8174.88,8174.88,8174.88,8174.88,0],["2009-11-26",8709.68,8709.68,8709.68,8709.68,4100],["2009-11-27",9091.68,9091.68,9091.68,9091.68,100],["2009-11-30",9091.68,9091.68,9091.68,9091.68,0],["2009-12-01",9397.29,9397.29,9397.29,9397.29,100],["2009-12-02",9397.29,9397.29,9397.29,9397.29,1500],["2009-12-03",9397.29,9397.29,9397.29,9397.29,0],["2009-12-04",8786.08,8786.08,8786.08,8786.08,1000],["2009-12-07",8786.08,8786.08,8786.08,8786.08,0],["2009-12-08",8251.28,8251.28,8251.28,8251.28,100],["2009-12-09",8251.28,8251.28,8251.28,8251.28,0],["2009-12-10",8404.08,8404.08,8404.08,8404.08,100],["2009-12-11",8404.08,8404.08,8404.08,8404.08,0],["2009-12-14",8404.08,8404.08,8404.08,8404.08,0],["2009-12-15",8404.08,8404.08,8404.08,8404.08,0],["2009-12-16",8404.08,8404.08,8404.08,8404.08,0],["2009-12-17",8022.07,8022.07,8022.07,8022.07,100],["2009-12-18",7869.27,7869.27,7869.27,7869.27,1000],["2009-12-21",7334.47,7640.07,7334.47,7334.47,4800],["2009-12-22",7945.67,7945.67,7945.67,7945.67,400],["2009-12-23",8327.68,8327.68,8327.68,8327.68,100],["2009-12-24",8327.68,8327.68,8327.68,8327.68,0],["2009-12-25",7792.87,7869.27,7792.87,7869.27,2300],["2009-12-28",7716.47,7716.47,7716.47,7716.47,200],["2009-12-29",7563.67,7563.67,7563.67,7563.67,100],["2009-12-30",7640.07,7640.07,7640.07,7640.07,200],["2009-12-31",7105.27,7105.27,7105.27,7105.27,500],["2010-01-04",7563.67,7563.67,7487.27,7487.27,200],["2010-01-05",8022.07,8022.07,8022.07,8022.07,4600],["2010-01-06",8556.88,8556.88,8404.08,8404.08,1500],["2010-01-07",8022.07,8022.07,8022.07,8022.07,400],["2010-01-08",8556.88,8556.88,8022.07,8022.07,2200],["2010-01-11",7869.27,7869.27,7792.87,7792.87,1100],["2010-01-12",7487.27,7487.27,7487.27,7487.27,100],["2010-01-13",7487.27,7487.27,7487.27,7487.27,0],["2010-01-14",7945.67,7945.67,7945.67,7945.67,400],["2010-01-15",8327.68,8327.68,8327.68,8327.68,400],["2010-01-18",8327.68,8327.68,8327.68,8327.68,0],["2010-01-19",8327.68,8327.68,8327.68,8327.68,0],["2010-01-20",8327.68,8327.68,8327.68,8327.68,0],["2010-01-21",8327.68,8327.68,8327.68,8327.68,0],["2010-01-22",8327.68,8327.68,8327.68,8327.68,0],["2010-01-25",7792.87,7792.87,7792.87,7792.87,500],["2010-01-26",7792.87,7792.87,7792.87,7792.87,0],["2010-01-27",7258.07,7258.07,7258.07,7258.07,700],["2010-01-28",7258.07,7258.07,7258.07,7258.07,0],["2010-01-29",7640.07,7640.07,6799.66,6876.06,1600],["2010-02-01",7334.47,7334.47,7181.67,7258.07,1400],["2010-02-02",6799.66,6799.66,6799.66,6799.66,800],["2010-02-03",7258.07,7258.07,7258.07,7258.07,200],["2010-02-04",7258.07,7258.07,7258.07,7258.07,0],["2010-02-05",7563.67,7563.67,6799.66,6799.66,600],["2010-02-08",6494.06,6494.06,6494.06,6494.06,1000],["2010-02-09",6112.06,6341.26,6112.06,6112.06,1400],["2010-02-10",6570.46,6570.46,6570.46,6570.46,400],["2010-02-11",6952.46,6952.46,6952.46,6952.46,200],["2010-02-12",7334.47,7334.47,6494.06,6494.06,500],["2010-02-22",6494.06,6494.06,6494.06,6494.06,600],["2010-02-23",6112.06,6112.06,6112.06,6112.06,5000],["2010-02-24",5806.45,5806.45,5806.45,5806.45,100],["2010-02-25",6188.46,6188.46,6188.46,6188.46,1000],["2010-02-26",6494.06,6494.06,6417.66,6417.66,2800],["2010-03-01",6035.66,6035.66,6035.66,6035.66,1500],["2010-03-02",6112.06,6188.46,6112.06,6188.46,500],["2010-03-03",6188.46,6188.46,6188.46,6188.46,400],["2010-03-04",6494.06,6494.06,6035.66,6035.66,800],["2010-03-05",6494.06,6570.46,6494.06,6570.46,300],["2010-03-08",6723.26,6876.06,6723.26,6876.06,3000],["2010-03-09",6876.06,6876.06,6723.26,6723.26,200],["2010-03-10",6570.46,6723.26,6417.66,6723.26,2300],["2010-03-11",6417.66,6417.66,6417.66,6417.66,100],["2010-03-12",6188.46,6799.66,6112.06,6799.66,5200],["2010-03-15",6799.66,6799.66,6799.66,6799.66,1500],["2010-03-16",6417.66,7258.07,6417.66,7258.07,4500],["2010-03-17",6417.66,6494.06,6188.46,6494.06,3400],["2010-03-18",6417.66,6417.66,6417.66,6417.66,500],["2010-03-19",6417.66,6494.06,6417.66,6494.06,1100],["2010-03-22",6417.66,6723.26,6417.66,6723.26,1300],["2010-03-23",6570.46,6570.46,6570.46,6570.46,0],["2010-03-24",6417.66,6417.66,6341.26,6341.26,1100],["2010-03-25",6188.46,6188.46,6188.46,6188.46,300],["2010-03-26",6112.06,6112.06,6112.06,6112.06,200],["2010-03-29",6494.06,6494.06,6494.06,6494.06,400],["2010-03-30",6341.26,6341.26,6264.86,6264.86,500],["2010-03-31",6494.06,6570.46,6417.66,6417.66,1500],["2010-04-01",6417.66,6417.66,6417.66,6417.66,0],["2010-04-02",6417.66,6417.66,6417.66,6417.66,0],["2010-04-05",6494.06,6494.06,6417.66,6417.66,700],["2010-04-06",6494.06,6494.06,6494.06,6494.06,700],["2010-04-07",6494.06,6646.86,6494.06,6646.86,3000],["2010-04-08",6570.46,6952.46,6570.46,6799.66,4600],["2010-04-09",6494.06,6494.06,6494.06,6494.06,300],["2010-04-12",6723.26,6723.26,6570.46,6570.46,200],["2010-04-13",6570.46,6570.46,6570.46,6570.46,100],["2010-04-14",6341.26,6341.26,6341.26,6341.26,200],["2010-04-15",6341.26,6494.06,6341.26,6494.06,200],["2010-04-16",6494.06,6494.06,6494.06,6494.06,200],["2010-04-19",6646.86,6646.86,6570.46,6570.46,1200],["2010-04-20",6876.06,7028.87,6876.06,7028.87,2000],["2010-04-21",7410.87,7410.87,7258.07,7410.87,3200],["2010-04-22",7869.27,7869.27,7869.27,7869.27,5300],["2010-04-26",7334.47,7334.47,7334.47,7334.47,200],["2010-04-27",6952.46,7028.87,6952.46,7028.87,800],["2010-04-28",7028.87,7105.27,6952.46,7105.27,2500],["2010-04-29",7105.27,7487.27,7105.27,7487.27,3500],["2010-05-04",7945.67,7945.67,7945.67,7945.67,3900],["2010-05-05",8480.48,8480.48,8022.07,8480.48,13800],["2010-05-06",8862.48,8938.88,8862.48,8938.88,13500],["2010-05-07",9550.09,9550.09,9168.09,9550.09,18700],["2010-05-10",10084.89,10084.89,9168.09,10084.89,10500],["2010-05-11",10314.1,10314.1,9320.89,9626.49,6200],["2010-05-12",9168.09,9168.09,9168.09,9168.09,1000],["2010-05-13",9168.09,9168.09,8556.88,8556.88,500],["2010-05-14",9473.69,9473.69,8327.68,9473.69,2600],["2010-05-17",8709.68,8709.68,8709.68,8709.68,3400],["2010-05-18",8174.88,8174.88,8174.88,8174.88,100],["2010-05-19",7640.07,7640.07,7640.07,7640.07,500],["2010-05-20",8022.07,8022.07,7640.07,7640.07,800],["2010-05-21",7716.47,7716.47,7716.47,7716.47,0],["2010-05-24",7334.47,8174.88,7334.47,7334.47,400],["2010-05-25",7181.67,7334.47,7105.27,7105.27,5700],["2010-05-26",6876.06,7105.27,6876.06,7105.27,700],["2010-05-27",6952.46,6952.46,6952.46,6952.46,900],["2010-05-28",7181.67,7410.87,7181.67,7410.87,1800],["2010-05-31",7487.27,7487.27,7487.27,7487.27,600],["2010-06-01",7792.87,7792.87,7792.87,7792.87,700],["2010-06-02",7258.07,7640.07,7258.07,7640.07,300],["2010-06-03",7258.07,7487.27,7258.07,7258.07,1200],["2010-06-04",7487.27,7487.27,7028.87,7258.07,800],["2010-06-07",7105.27,7105.27,7105.27,7105.27,0],["2010-06-08",6799.66,6799.66,6799.66,6799.66,400],["2010-06-09",6723.26,6723.26,6417.66,6723.26,1100],["2010-06-10",7028.87,7028.87,7028.87,7028.87,900],["2010-06-11",7487.27,7487.27,7487.27,7487.27,1200],["2010-06-14",7028.87,7105.27,7028.87,7028.87,6500],["2010-06-15",7563.67,7563.67,7563.67,7563.67,3500],["2010-06-16",8022.07,8022.07,7945.67,7945.67,300],["2010-06-17",8022.07,8022.07,8022.07,8022.07,1700],["2010-06-18",8022.07,8022.07,8022.07,8022.07,0],["2010-06-21",7640.07,7945.67,7487.27,7945.67,1600],["2010-06-22",7792.87,7792.87,7792.87,7792.87,0],["2010-06-23",7792.87,7792.87,7716.47,7716.47,300],["2010-06-24",7640.07,7716.47,7640.07,7716.47,1700],["2010-06-25",7563.67,7640.07,7563.67,7640.07,900],["2010-06-28",7563.67,7563.67,7563.67,7563.67,0],["2010-06-29",7640.07,7792.87,7640.07,7792.87,2700],["2010-06-30",7334.47,7792.87,7334.47,7716.47,1700],["2010-07-01",7487.27,7487.27,7487.27,7487.27,0],["2010-07-02",7105.27,7945.67,7105.27,7945.67,1300],["2010-07-05",7563.67,7945.67,7563.67,7945.67,7200],["2010-07-06",8251.28,8251.28,8251.28,8251.28,6100],["2010-07-07",8786.08,8786.08,8786.08,8786.08,5100],["2010-07-08",9397.29,9397.29,9397.29,9397.29,8400],["2010-07-09",9550.09,9550.09,8786.08,9168.09,4600],["2010-07-12",9091.68,9091.68,9091.68,9091.68,100],["2010-07-13",9091.68,9091.68,8633.28,8709.68,4500],["2010-07-14",9244.49,9244.49,8404.08,8404.08,3000],["2010-07-15",8404.08,8404.08,8404.08,8404.08,300],["2010-07-16",8404.08,8404.08,8404.08,8404.08,400],["2010-07-19",8404.08,8404.08,8404.08,8404.08,1300],["2010-07-20",8862.48,8938.88,8862.48,8938.88,13000],["2010-07-21",9550.09,9550.09,9320.89,9550.09,24900],["2010-07-22",10084.89,10084.89,9932.09,10084.89,19200],["2010-07-23",10772.5,10772.5,10696.1,10772.5,12400],["2010-07-26",11460.11,11460.11,10772.5,11307.31,18000],["2010-07-27",10543.3,10543.3,10543.3,10543.3,6500],["2010-07-28",9855.69,9855.69,9855.69,9855.69,1800],["2010-07-29",9168.09,9932.09,9168.09,9168.09,10800],["2010-07-30",9702.89,9855.69,9702.89,9855.69,1300],["2010-08-02",10161.29,10161.29,9702.89,10161.29,9100],["2010-08-03",10696.1,10696.1,10696.1,10696.1,100],["2010-08-04",10008.49,10008.49,10008.49,10008.49,6800],["2010-08-05",9320.89,9550.09,9320.89,9320.89,11100],["2010-08-06",8938.88,8938.88,8862.48,8862.48,1000],["2010-08-09",8251.28,9397.29,8251.28,9397.29,2400],["2010-08-10",9855.69,9855.69,9855.69,9855.69,100],["2010-08-11",9168.09,9550.09,9168.09,9550.09,1200],["2010-08-12",8786.08,8786.08,8786.08,8786.08,400],["2010-08-13",8174.88,9397.29,8174.88,9397.29,300],["2010-08-16",9473.69,9550.09,9473.69,9550.09,900],["2010-08-17",9855.69,9855.69,9855.69,9855.69,100],["2010-08-18",9855.69,9855.69,9855.69,9855.69,0],["2010-08-19",9855.69,9855.69,9855.69,9855.69,0],["2010-08-20",10237.7,10237.7,10237.7,10237.7,100],["2010-08-23",9550.09,9550.09,9550.09,9550.09,100],["2010-08-24",9091.68,9091.68,8938.88,8938.88,200],["2010-08-25",8404.08,8404.08,8404.08,8404.08,200],["2010-08-26",8022.07,8022.07,8022.07,8022.07,900],["2010-08-27",8480.48,8480.48,8480.48,8480.48,100],["2010-08-30",8786.08,8786.08,7945.67,8022.07,900],["2010-08-31",8709.68,8709.68,8022.07,8709.68,2600],["2010-09-01",8174.88,8174.88,8174.88,8174.88,3100],["2010-09-06",8022.07,8404.08,8022.07,8404.08,1300],["2010-09-07",8862.48,8938.88,8556.88,8938.88,800],["2010-09-08",8251.28,9168.09,8251.28,9168.09,600],["2010-09-09",8404.08,8404.08,8404.08,8404.08,1000],["2010-09-10",8327.68,8327.68,7869.27,7869.27,4500],["2010-09-13",8480.48,8480.48,7410.87,7410.87,400],["2010-09-14",7181.67,7334.47,7181.67,7258.07,2300],["2010-09-15",7640.07,7640.07,7640.07,7640.07,600],["2010-09-16",7640.07,7640.07,7640.07,7640.07,700],["2010-09-17",7105.27,7640.07,7105.27,7258.07,600],["2010-09-20",7105.27,7410.87,7105.27,7334.47,1800],["2010-09-21",6799.66,6799.66,6799.66,6799.66,100],["2010-09-22",6646.86,6646.86,6646.86,6646.86,100],["2010-09-23",6188.46,6876.06,6188.46,6876.06,200],["2010-09-24",6876.06,7028.87,6112.06,7028.87,6300],["2010-09-27",5882.85,6188.46,5882.85,6188.46,300],["2010-09-28",5959.26,6494.06,5959.26,6188.46,800],["2010-09-29",6570.46,6570.46,6570.46,6570.46,100],["2010-09-30",7028.87,7028.87,7028.87,7028.87,100],["2010-10-01",6570.46,7487.27,6570.46,7487.27,200],["2010-10-04",6570.46,6570.46,6570.46,6570.46,100],["2010-10-05",7028.87,7028.87,7028.87,7028.87,100],["2010-10-06",6876.06,6876.06,6876.06,6876.06,200],["2010-10-07",6417.66,6417.66,6417.66,6417.66,100],["2010-10-08",6188.46,6188.46,6188.46,6188.46,1000],["2010-10-11",6188.46,6188.46,6188.46,6188.46,0],["2010-10-12",5806.45,6112.06,5806.45,6035.66,1700],["2010-10-13",6112.06,6112.06,6112.06,6112.06,900],["2010-10-14",6341.26,6341.26,6341.26,6341.26,900],["2010-10-15",6341.26,6341.26,6341.26,6341.26,0],["2010-10-18",6417.66,6417.66,6417.66,6417.66,100],["2010-10-19",6035.66,6035.66,6035.66,6035.66,100],["2010-10-20",6112.06,6112.06,6035.66,6035.66,2000],["2010-10-21",5882.85,6112.06,5882.85,6112.06,600],["2010-10-22",5730.05,6112.06,5730.05,6112.06,1200],["2010-10-25",6494.06,6494.06,6494.06,6494.06,100],["2010-10-26",6876.06,6876.06,6876.06,6876.06,3900],["2010-10-27",6876.06,6876.06,6876.06,6876.06,0],["2010-10-28",6417.66,6876.06,6417.66,6876.06,600],["2010-10-29",6799.66,6799.66,6799.66,6799.66,0],["2010-11-01",6799.66,6799.66,6799.66,6799.66,100],["2010-11-02",6876.06,6876.06,6876.06,6876.06,1000],["2010-11-03",7258.07,7258.07,7258.07,7258.07,100],["2010-11-04",7258.07,7258.07,7258.07,7258.07,500],["2010-11-05",7258.07,7258.07,7258.07,7258.07,0],["2010-11-08",6799.66,6799.66,6799.66,6799.66,100],["2010-11-09",6341.26,6494.06,6341.26,6494.06,500],["2010-11-10",6417.66,6417.66,6417.66,6417.66,0],["2010-11-11",6417.66,6417.66,6417.66,6417.66,0],["2010-11-12",6035.66,6799.66,6035.66,6799.66,300],["2010-11-15",6035.66,6494.06,6035.66,6494.06,500],["2010-11-16",6112.06,6112.06,6112.06,6112.06,100],["2010-11-17",5730.05,5730.05,5730.05,5730.05,100],["2010-11-18",6112.06,6112.06,6112.06,6112.06,200],["2010-11-19",6112.06,6112.06,6112.06,6112.06,0],["2010-11-22",6264.86,6264.86,6264.86,6264.86,300],["2010-11-23",6264.86,6341.26,6264.86,6264.86,1800],["2010-11-24",6646.86,6646.86,6646.86,6646.86,100],["2010-11-25",7028.87,7028.87,6494.06,6494.06,300],["2010-11-26",6646.86,6646.86,6646.86,6646.86,0],["2010-11-29",6646.86,6876.06,6646.86,6876.06,1000],["2010-11-30",7258.07,7258.07,7028.87,7028.87,900],["2010-12-01",7181.67,7181.67,7181.67,7181.67,0],["2010-12-02",7181.67,7181.67,7181.67,7181.67,0],["2010-12-03",7640.07,7640.07,6723.26,7640.07,1700],["2010-12-06",7563.67,7563.67,7563.67,7563.67,0],["2010-12-07",7563.67,7563.67,7563.67,7563.67,0],["2010-12-08",7563.67,7563.67,7563.67,7563.67,0],["2010-12-09",7563.67,7563.67,7563.67,7563.67,0],["2010-12-10",7563.67,7563.67,7563.67,7563.67,0],["2010-12-13",7105.27,7105.27,7105.27,7105.27,600],["2010-12-14",6723.26,6723.26,6646.86,6646.86,5200],["2010-12-15",6646.86,6646.86,6646.86,6646.86,0],["2010-12-16",6188.46,6188.46,6188.46,6188.46,100],["2010-12-17",5882.85,5882.85,5882.85,5882.85,100],["2010-12-20",5577.25,5577.25,5500.85,5500.85,300],["2010-12-21",5882.85,5882.85,5882.85,5882.85,100],["2010-12-22",6264.86,6264.86,5500.85,6264.86,400],["2010-12-23",5730.05,5730.05,5730.05,5730.05,100],["2010-12-24",5730.05,6112.06,5730.05,6112.06,400],["2010-12-27",5882.85,6417.66,5882.85,6417.66,200],["2010-12-28",6570.46,6570.46,6570.46,6570.46,300],["2010-12-29",6952.46,7028.87,6188.46,7028.87,1000],["2010-12-30",6876.06,6876.06,6876.06,6876.06,0],["2010-12-31",6876.06,6876.06,6876.06,6876.06,0],["2011-01-04",7334.47,7334.47,7334.47,7334.47,100],["2011-01-05",7334.47,7334.47,7334.47,7334.47,0],["2011-01-06",7334.47,7334.47,7334.47,7334.47,0],["2011-01-07",7792.87,7792.87,7792.87,7792.87,100],["2011-01-10",8327.68,8327.68,8327.68,8327.68,100],["2011-01-11",8786.08,8786.08,8786.08,8786.08,100],["2011-01-12",8786.08,8786.08,8786.08,8786.08,0],["2011-01-13",8786.08,8786.08,8786.08,8786.08,0],["2011-01-14",8786.08,8786.08,8786.08,8786.08,0],["2011-01-17",9397.29,9397.29,9397.29,9397.29,100],["2011-01-18",8786.08,9397.29,8786.08,9168.09,400],["2011-01-19",9168.09,9168.09,9168.09,9168.09,0],["2011-01-20",9779.29,9779.29,9779.29,9779.29,100],["2011-01-21",9932.09,9932.09,9932.09,9932.09,100],["2011-01-24",9932.09,9932.09,9932.09,9932.09,0],["2011-01-25",10008.49,10008.49,10008.49,10008.49,100],["2011-01-26",10008.49,10008.49,10008.49,10008.49,0],["2011-01-27",10008.49,10008.49,10008.49,10008.49,0],["2011-01-28",10008.49,10008.49,10008.49,10008.49,0],["2011-02-08",10008.49,10008.49,10008.49,10008.49,0],["2011-02-09",10008.49,10008.49,10008.49,10008.49,0],["2011-02-10",10696.1,10696.1,10696.1,10696.1,100],["2011-02-11",10696.1,10696.1,10696.1,10696.1,0],["2011-02-14",10008.49,10008.49,10008.49,10008.49,100],["2011-02-15",9320.89,9320.89,9320.89,9320.89,100],["2011-02-16",9320.89,9320.89,9320.89,9320.89,0],["2011-02-17",9320.89,9320.89,9320.89,9320.89,0],["2011-02-18",9855.69,9855.69,9855.69,9855.69,100],["2011-02-21",9855.69,9855.69,9855.69,9855.69,0],["2011-02-22",9855.69,9855.69,9855.69,9855.69,0],["2011-02-23",9855.69,9855.69,9855.69,9855.69,0],["2011-02-24",9855.69,9855.69,9855.69,9855.69,0],["2011-02-25",9855.69,9855.69,9855.69,9855.69,0],["2011-02-28",9855.69,9855.69,9855.69,9855.69,0],["2011-03-01",9855.69,9855.69,9855.69,9855.69,0],["2011-03-02",9855.69,9855.69,9855.69,9855.69,0],["2011-03-03",9855.69,9855.69,9855.69,9855.69,0],["2011-03-04",9855.69,9855.69,9855.69,9855.69,0],["2011-03-07",9855.69,9855.69,9855.69,9855.69,0],["2011-03-08",10543.3,10543.3,9168.09,9168.09,600],["2011-03-09",9397.29,9397.29,9397.29,9397.29,0],["2011-03-10",9932.09,9932.09,8786.08,8786.08,400],["2011-03-11",8786.08,8786.08,8480.48,8480.48,200],["2011-03-14",8404.08,8404.08,8098.48,8098.48,200],["2011-03-15",7716.47,7716.47,7716.47,7716.47,100],["2011-03-16",7181.67,7181.67,7181.67,7181.67,200],["2011-03-17",6723.26,6723.26,6723.26,6723.26,200],["2011-03-18",6723.26,6723.26,6723.26,6723.26,1500],["2011-03-21",6723.26,6723.26,6723.26,6723.26,0],["2011-03-22",6264.86,6264.86,6264.86,6264.86,100],["2011-03-23",6264.86,6264.86,6264.86,6264.86,0],["2011-03-24",6264.86,6264.86,6264.86,6264.86,0],["2011-03-25",6264.86,6264.86,6264.86,6264.86,0],["2011-03-28",6264.86,6264.86,6264.86,6264.86,0],["2011-03-29",6264.86,6264.86,6264.86,6264.86,0],["2011-03-30",6264.86,6264.86,6264.86,6264.86,0],["2011-03-31",6264.86,6264.86,6264.86,6264.86,0],["2011-04-01",5882.85,5882.85,5882.85,5882.85,100],["2011-04-04",5730.05,5730.05,5730.05,5730.05,200],["2011-04-05",5730.05,5730.05,5730.05,5730.05,0],["2011-04-06",5730.05,5730.05,5730.05,5730.05,0],["2011-04-07",5730.05,5730.05,5730.05,5730.05,0],["2011-04-08",6035.66,6035.66,6035.66,6035.66,100],["2011-04-13",6417.66,6417.66,6417.66,6417.66,100],["2011-04-14",6799.66,6799.66,6799.66,6799.66,100],["2011-04-15",7258.07,7258.07,7258.07,7258.07,100],["2011-04-18",6799.66,6799.66,6799.66,6799.66,200],["2011-04-19",6341.26,6341.26,6341.26,6341.26,100],["2011-04-20",5959.26,5959.26,5959.26,5959.26,100],["2011-04-21",5959.26,5959.26,5959.26,5959.26,0],["2011-04-22",5959.26,5959.26,5959.26,5959.26,0],["2011-04-25",5959.26,5959.26,5959.26,5959.26,0],["2011-04-26",5959.26,5959.26,5959.26,5959.26,0],["2011-04-27",5959.26,5959.26,5959.26,5959.26,0],["2011-04-28",6341.26,6341.26,6112.06,6341.26,2000],["2011-04-29",6188.46,6188.46,6188.46,6188.46,100],["2011-05-04",6188.46,6188.46,6188.46,6188.46,0],["2011-05-05",6188.46,6188.46,6188.46,6188.46,0],["2011-05-06",6188.46,6188.46,6188.46,6188.46,1500],["2011-05-09",6188.46,6188.46,6188.46,6188.46,0],["2011-05-10",6188.46,6188.46,6188.46,6188.46,0],["2011-05-11",6188.46,6188.46,6188.46,6188.46,0],["2011-05-12",6188.46,6188.46,6188.46,6188.46,0],["2011-05-13",6188.46,6188.46,6188.46,6188.46,0],["2011-05-16",6112.06,6112.06,5959.26,5959.26,2100],["2011-05-17",5959.26,5959.26,5959.26,5959.26,500],["2011-05-18",5959.26,5959.26,5959.26,5959.26,0],["2011-05-19",5959.26,5959.26,5959.26,5959.26,0],["2011-05-20",5959.26,5959.26,5959.26,5959.26,0],["2011-05-23",5806.45,5806.45,5806.45,5806.45,300],["2011-05-24",5806.45,5806.45,5806.45,5806.45,0],["2011-05-25",5806.45,5806.45,5806.45,5806.45,0],["2011-05-26",5806.45,5806.45,5806.45,5806.45,0],["2011-05-27",5806.45,5806.45,5806.45,5806.45,0],["2011-05-30",5806.45,5806.45,5806.45,5806.45,0],["2011-05-31",5806.45,5806.45,5806.45,5806.45,0],["2011-06-01",5806.45,5806.45,5806.45,5806.45,0],["2011-06-02",5806.45,5806.45,5806.45,5806.45,0],["2011-06-03",5806.45,5806.45,5806.45,5806.45,0],["2011-06-06",5806.45,5806.45,5806.45,5806.45,0],["2011-06-07",5806.45,5806.45,5806.45,5806.45,0],["2011-06-08",5806.45,5806.45,5806.45,5806.45,0],["2011-06-09",5806.45,5806.45,5806.45,5806.45,0],["2011-06-10",5806.45,5806.45,5806.45,5806.45,0],["2011-06-13",5806.45,5806.45,5806.45,5806.45,0],["2011-06-14",6188.46,6188.46,6112.06,6112.06,1100],["2011-06-15",6112.06,6112.06,6112.06,6112.06,200],["2011-06-16",6112.06,6112.06,6112.06,6112.06,300],["2011-06-17",5730.05,5730.05,5730.05,5730.05,100],["2011-06-20",5348.05,5348.05,5348.05,5348.05,100],["2011-06-21",5118.85,5577.25,5118.85,5577.25,200],["2011-06-22",5577.25,5577.25,5577.25,5577.25,1000],["2011-06-23",5500.85,5500.85,5500.85,5500.85,500],["2011-06-24",5500.85,5500.85,5500.85,5500.85,0],["2011-06-27",5195.25,5195.25,5195.25,5195.25,100],["2011-06-28",5195.25,5195.25,5195.25,5195.25,0],["2011-06-29",4889.65,5500.85,4889.65,5500.85,400],["2011-06-30",5042.45,5042.45,5042.45,5042.45,100],["2011-07-01",5042.45,5042.45,5042.45,5042.45,0],["2011-07-04",5348.05,5348.05,5348.05,5348.05,100],["2011-07-05",5348.05,5348.05,5348.05,5348.05,0],["2011-07-06",5042.45,5653.65,5042.45,5653.65,1300],["2011-07-07",5195.25,5195.25,5195.25,5195.25,100],["2011-07-08",5195.25,5195.25,5195.25,5195.25,0],["2011-07-11",5195.25,5195.25,5195.25,5195.25,0],["2011-07-12",4889.65,4889.65,4889.65,4889.65,100],["2011-07-13",4584.04,4584.04,4584.04,4584.04,100],["2011-07-14",4584.04,4584.04,4584.04,4584.04,0],["2011-07-15",4354.84,4354.84,4354.84,4354.84,100],["2011-07-18",4125.64,4125.64,4125.64,4125.64,100],["2011-07-19",4354.84,4354.84,4354.84,4354.84,100],["2011-07-20",4354.84,4354.84,4354.84,4354.84,0],["2011-07-21",4354.84,4354.84,4354.84,4354.84,0],["2011-07-22",4584.04,4584.04,4584.04,4584.04,100],["2011-07-25",4278.44,4889.65,4278.44,4889.65,1100],["2011-07-26",5118.85,5118.85,5118.85,5118.85,2700],["2011-07-27",5424.45,5424.45,5118.85,5424.45,10700],["2011-07-28",5577.25,5577.25,5577.25,5577.25,100],["2011-07-29",5959.26,5959.26,5959.26,5959.26,100],["2011-08-01",5959.26,5959.26,5959.26,5959.26,0],["2011-08-02",6341.26,6341.26,6341.26,6341.26,300],["2011-08-03",6723.26,6723.26,6723.26,6723.26,600],["2011-08-04",7181.67,7181.67,7181.67,7181.67,100],["2011-08-05",7640.07,7640.07,7181.67,7181.67,300],["2011-08-08",7792.87,7792.87,7792.87,7792.87,100],["2011-08-09",8327.68,8327.68,8327.68,8327.68,100],["2011-08-10",8327.68,8327.68,8327.68,8327.68,0],["2011-08-11",8709.68,8709.68,8709.68,8709.68,100],["2011-08-12",8709.68,8709.68,8709.68,8709.68,0],["2011-08-15",8709.68,8709.68,8709.68,8709.68,0],["2011-08-16",8709.68,8709.68,8709.68,8709.68,0],["2011-08-17",8709.68,8709.68,8709.68,8709.68,0],["2011-08-18",8709.68,8709.68,8709.68,8709.68,0],["2011-08-19",8709.68,8709.68,8709.68,8709.68,0],["2011-08-22",8709.68,8709.68,8709.68,8709.68,0],["2011-08-23",8709.68,8709.68,8709.68,8709.68,0],["2011-08-24",9168.09,9168.09,9168.09,9168.09,100],["2011-08-25",9168.09,9168.09,9168.09,9168.09,0],["2011-08-26",9702.89,9702.89,9702.89,9702.89,100],["2011-08-29",9702.89,9702.89,9702.89,9702.89,0],["2011-08-30",9702.89,9702.89,9702.89,9702.89,0],["2011-08-31",9702.89,9702.89,9702.89,9702.89,0],["2011-09-01",9702.89,9702.89,9702.89,9702.89,0],["2011-09-05",10314.1,10314.1,10314.1,10314.1,100],["2011-09-06",10314.1,10314.1,10314.1,10314.1,0],["2011-09-07",10314.1,10314.1,10314.1,10314.1,0],["2011-09-08",10314.1,10314.1,10314.1,10314.1,0],["2011-09-09",10314.1,10314.1,10314.1,10314.1,0],["2011-09-12",10314.1,10314.1,10314.1,10314.1,0],["2011-09-13",10314.1,10314.1,10314.1,10314.1,0],["2011-09-14",10314.1,10314.1,10314.1,10314.1,0],["2011-09-15",10314.1,10314.1,10314.1,10314.1,0],["2011-09-16",10314.1,10314.1,10314.1,10314.1,0],["2011-09-19",10314.1,10314.1,10314.1,10314.1,0],["2011-09-20",10314.1,10314.1,10314.1,10314.1,0],["2011-09-21",10314.1,10314.1,10314.1,10314.1,0],["2011-09-22",10314.1,10314.1,10314.1,10314.1,0],["2011-09-23",10314.1,10314.1,10314.1,10314.1,0],["2011-09-26",10314.1,10314.1,10314.1,10314.1,0],["2011-09-27",10314.1,10314.1,10314.1,10314.1,0],["2011-09-28",10314.1,10314.1,10314.1,10314.1,0],["2011-09-29",10314.1,10314.1,10314.1,10314.1,0],["2011-09-30",10314.1,10314.1,10314.1,10314.1,0],["2011-10-03",10314.1,10314.1,10314.1,10314.1,0],["2011-10-04",10314.1,10314.1,10314.1,10314.1,0],["2011-10-05",10314.1,10314.1,10314.1,10314.1,0],["2011-10-06",10314.1,10314.1,10314.1,10314.1,0],["2011-10-07",9626.49,9626.49,9626.49,9626.49,1000],["2011-10-10",9015.28,9015.28,9015.28,9015.28,1000],["2011-10-11",9015.28,9015.28,9015.28,9015.28,0],["2011-10-12",9015.28,9015.28,9015.28,9015.28,0],["2011-10-13",9015.28,9015.28,9015.28,9015.28,0],["2011-10-14",9015.28,9015.28,9015.28,9015.28,0],["2011-10-17",9015.28,9015.28,9015.28,9015.28,0],["2011-10-18",9015.28,9015.28,9015.28,9015.28,0],["2011-10-19",9015.28,9015.28,9015.28,9015.28,0],["2011-10-20",9015.28,9015.28,9015.28,9015.28,0],["2011-10-21",9015.28,9015.28,9015.28,9015.28,0],["2011-10-24",9015.28,9015.28,9015.28,9015.28,0],["2011-10-25",9015.28,9015.28,9015.28,9015.28,0],["2011-10-26",9015.28,9015.28,9015.28,9015.28,0],["2011-10-27",9015.28,9015.28,9015.28,9015.28,0],["2011-10-28",9015.28,9015.28,9015.28,9015.28,0],["2011-10-31",8404.08,8404.08,8404.08,8404.08,200],["2011-11-01",8404.08,8404.08,8404.08,8404.08,0],["2011-11-02",8404.08,8404.08,8404.08,8404.08,0],["2011-11-03",7869.27,7869.27,7869.27,7869.27,100],["2011-11-04",8251.28,8251.28,8251.28,8251.28,100],["2011-11-07",8251.28,8251.28,8251.28,8251.28,0],["2011-11-08",8251.28,8251.28,8251.28,8251.28,0],["2011-11-09",8556.88,8556.88,8556.88,8556.88,100],["2011-11-10",8556.88,8556.88,8556.88,8556.88,0],["2011-11-11",9091.68,9091.68,9091.68,9091.68,100],["2011-11-14",9091.68,9091.68,9091.68,9091.68,0],["2011-11-15",9091.68,9091.68,9091.68,9091.68,0],["2011-11-16",9091.68,9091.68,9091.68,9091.68,0],["2011-11-17",9091.68,9091.68,9091.68,9091.68,0],["2011-11-18",9091.68,9091.68,9091.68,9091.68,0],["2011-11-21",9091.68,9091.68,9091.68,9091.68,0],["2011-11-22",9091.68,9091.68,9091.68,9091.68,0],["2011-11-23",9091.68,9091.68,9091.68,9091.68,0],["2011-11-24",9091.68,9091.68,9091.68,9091.68,0],["2011-11-25",9091.68,9091.68,9091.68,9091.68,0],["2011-11-28",9091.68,9091.68,9091.68,9091.68,0],["2011-11-29",9091.68,9091.68,9091.68,9091.68,0],["2011-11-30",9091.68,9091.68,9091.68,9091.68,0],["2011-12-01",9091.68,9091.68,9091.68,9091.68,0],["2011-12-02",9091.68,9091.68,9091.68,9091.68,0],["2011-12-05",9091.68,9091.68,9091.68,9091.68,0],["2011-12-06",9091.68,9091.68,9091.68,9091.68,0],["2011-12-07",9091.68,9091.68,9091.68,9091.68,0],["2011-12-08",9091.68,9091.68,9091.68,9091.68,0],["2011-12-09",9091.68,9091.68,9091.68,9091.68,0],["2011-12-12",9091.68,9091.68,9091.68,9091.68,0],["2011-12-13",9091.68,9091.68,9091.68,9091.68,0],["2011-12-14",9091.68,9091.68,9091.68,9091.68,0],["2011-12-15",9091.68,9091.68,9091.68,9091.68,0],["2011-12-16",8480.48,8480.48,8480.48,8480.48,300],["2011-12-19",8480.48,8480.48,8480.48,8480.48,0],["2011-12-20",7945.67,7945.67,7945.67,7945.67,200],["2011-12-21",7410.87,7410.87,7410.87,7410.87,200],["2011-12-22",6952.46,6952.46,6952.46,6952.46,100],["2011-12-23",6494.06,6494.06,6494.06,6494.06,200],["2011-12-26",6494.06,6494.06,6494.06,6494.06,0],["2011-12-27",6188.46,6494.06,6188.46,6494.06,300],["2011-12-28",6646.86,6646.86,6646.86,6646.86,900],["2011-12-29",6646.86,6646.86,6646.86,6646.86,0],["2011-12-30",7105.27,7105.27,7105.27,7105.27,400],["2012-01-03",7258.07,7258.07,7258.07,7258.07,300],["2012-01-04",7640.07,7640.07,7640.07,7640.07,300],["2012-01-05",7181.67,7181.67,7181.67,7181.67,200],["2012-01-06",6952.46,6952.46,6952.46,6952.46,200],["2012-01-09",6952.46,6952.46,6952.46,6952.46,0],["2012-01-10",6952.46,6952.46,6952.46,6952.46,0],["2012-01-11",6723.26,6723.26,6723.26,6723.26,100],["2012-01-12",6646.86,6646.86,6646.86,6646.86,100],["2012-01-13",6876.06,6876.06,6876.06,6876.06,200],["2012-01-16",6876.06,6876.06,6876.06,6876.06,0],["2012-01-17",6876.06,6876.06,6876.06,6876.06,0],["2012-01-18",6876.06,6876.06,6876.06,6876.06,0],["2012-01-19",6876.06,6876.06,6876.06,6876.06,0],["2012-01-20",6876.06,6876.06,6876.06,6876.06,0],["2012-01-30",7028.87,7028.87,7028.87,7028.87,200],["2012-01-31",7028.87,7028.87,7028.87,7028.87,200],["2012-02-01",6952.46,6952.46,6952.46,6952.46,100],["2012-02-02",6952.46,6952.46,6952.46,6952.46,100],["2012-02-03",7028.87,7028.87,7028.87,7028.87,100],["2012-02-06",7028.87,7028.87,7028.87,7028.87,100],["2012-02-07",7028.87,7028.87,7028.87,7028.87,0],["2012-02-08",7028.87,7028.87,7028.87,7028.87,0],["2012-02-09",7028.87,7028.87,7028.87,7028.87,0],["2012-02-10",7028.87,7028.87,7028.87,7028.87,0],["2012-02-13",7028.87,7028.87,7028.87,7028.87,0],["2012-02-14",7028.87,7028.87,7028.87,7028.87,0],["2012-02-15",7028.87,7028.87,7028.87,7028.87,0],["2012-02-16",6570.46,6570.46,6570.46,6570.46,100],["2012-02-17",7028.87,7028.87,7028.87,7028.87,100],["2012-02-20",6570.46,6570.46,6570.46,6570.46,200],["2012-02-21",7028.87,7028.87,7028.87,7028.87,100],["2012-02-22",7028.87,7028.87,7028.87,7028.87,0],["2012-02-23",6570.46,6570.46,6570.46,6570.46,300],["2012-02-24",6876.06,6876.06,6876.06,6876.06,100],["2012-02-27",6876.06,6876.06,6876.06,6876.06,0],["2012-02-28",6876.06,6876.06,6876.06,6876.06,0],["2012-02-29",6876.06,6876.06,6876.06,6876.06,0],["2012-03-01",6876.06,6876.06,6876.06,6876.06,0],["2012-03-02",6417.66,6417.66,6417.66,6417.66,2000],["2012-03-05",6799.66,6799.66,6799.66,6799.66,1800],["2012-03-06",6799.66,6799.66,6799.66,6799.66,0],["2012-03-07",6799.66,6799.66,6799.66,6799.66,0],["2012-03-08",6341.26,6341.26,6341.26,6341.26,300],["2012-03-09",6341.26,6341.26,6341.26,6341.26,100],["2012-03-12",6341.26,6341.26,6341.26,6341.26,0],["2012-03-13",6341.26,6341.26,6341.26,6341.26,500],["2012-03-14",6417.66,6417.66,6417.66,6417.66,1100],["2012-03-15",6417.66,6417.66,6417.66,6417.66,0],["2012-03-16",6417.66,6417.66,6417.66,6417.66,500],["2012-03-19",6417.66,6417.66,6417.66,6417.66,0],["2012-03-20",6417.66,6417.66,6417.66,6417.66,0],["2012-03-21",6417.66,6417.66,6417.66,6417.66,0],["2012-03-22",6417.66,6417.66,6417.66,6417.66,0],["2012-03-23",6417.66,6417.66,6417.66,6417.66,0],["2012-03-26",6417.66,6417.66,6417.66,6417.66,500],["2012-03-27",6417.66,6494.06,6417.66,6494.06,2000],["2012-03-28",6188.46,6188.46,6112.06,6112.06,1200],["2012-03-29",6112.06,6112.06,6112.06,6112.06,300],["2012-03-30",6112.06,6112.06,6112.06,6112.06,0],["2012-04-03",6264.86,6494.06,6264.86,6494.06,900],["2012-04-04",6494.06,6494.06,6494.06,6494.06,0],["2012-04-05",6494.06,6494.06,6494.06,6494.06,0],["2012-04-06",6494.06,6494.06,6494.06,6494.06,0],["2012-04-09",6494.06,6494.06,6494.06,6494.06,0],["2012-04-10",6494.06,6494.06,6494.06,6494.06,0],["2012-04-11",6876.06,6876.06,6876.06,6876.06,300],["2012-04-12",6876.06,6876.06,6876.06,6876.06,0],["2012-04-13",6876.06,6876.06,6876.06,6876.06,0],["2012-04-16",6876.06,6876.06,6876.06,6876.06,0],["2012-04-17",7258.07,7258.07,7258.07,7258.07,200],["2012-04-18",7258.07,7640.07,7258.07,7640.07,4800],["2012-04-19",7105.27,8098.48,7105.27,8098.48,60600],["2012-04-20",7716.47,7716.47,7563.67,7563.67,10100],["2012-04-23",7105.27,7640.07,7105.27,7640.07,400],["2012-04-24",7028.87,7028.87,7028.87,7028.87,200],["2012-04-25",6570.46,6570.46,6570.46,6570.46,100],["2012-04-26",6112.06,6112.06,6112.06,6112.06,1300],["2012-04-27",6494.06,6494.06,6494.06,6494.06,2000],["2012-05-02",6799.66,6799.66,6799.66,6799.66,100],["2012-05-03",7181.67,7181.67,7181.67,7181.67,100],["2012-05-04",7640.07,7640.07,6799.66,6799.66,300],["2012-05-07",6341.26,6341.26,6341.26,6341.26,100],["2012-05-08",5959.26,6035.66,5959.26,6035.66,700],["2012-05-09",6417.66,6417.66,6035.66,6035.66,2100],["2012-05-10",6417.66,6417.66,6417.66,6417.66,100],["2012-05-11",6799.66,6799.66,6035.66,6035.66,2200],["2012-05-14",6035.66,6035.66,6035.66,6035.66,0],["2012-05-15",6417.66,6417.66,5653.65,5653.65,200],["2012-05-16",5653.65,5653.65,5653.65,5653.65,0],["2012-05-17",5653.65,5653.65,5653.65,5653.65,0],["2012-05-18",6035.66,6035.66,6035.66,6035.66,0],["2012-05-21",5653.65,5653.65,5653.65,5653.65,400],["2012-05-22",5653.65,5653.65,5653.65,5653.65,600200],["2012-05-23",5500.85,6035.66,5348.05,6035.66,2400],["2012-05-24",5959.26,5959.26,5959.26,5959.26,0],["2012-05-25",5577.25,5577.25,5577.25,5577.25,200],["2012-05-28",5577.25,5577.25,5577.25,5577.25,200],["2012-05-29",5959.26,5959.26,5959.26,5959.26,900],["2012-05-30",5653.65,5653.65,5577.25,5577.25,1700],["2012-05-31",5577.25,5577.25,5577.25,5577.25,0],["2012-06-01",5959.26,5959.26,5959.26,5959.26,100],["2012-06-04",5959.26,5959.26,5959.26,5959.26,0],["2012-06-05",5959.26,5959.26,5959.26,5959.26,0],["2012-06-06",6264.86,6264.86,6264.86,6264.86,100],["2012-06-07",5882.85,5882.85,5882.85,5882.85,400],["2012-06-08",5500.85,5500.85,5500.85,5500.85,1000],["2012-06-11",5500.85,5500.85,5500.85,5500.85,0],["2012-06-12",5500.85,5500.85,5500.85,5500.85,0],["2012-06-13",5271.65,5730.05,5271.65,5730.05,500],["2012-06-14",5730.05,5730.05,5730.05,5730.05,0],["2012-06-15",5730.05,5730.05,5730.05,5730.05,0],["2012-06-18",5730.05,5730.05,5730.05,5730.05,0],["2012-06-19",5424.45,6112.06,5424.45,6112.06,700],["2012-06-20",6112.06,6112.06,6112.06,6112.06,0],["2012-06-21",6112.06,6112.06,6112.06,6112.06,0],["2012-06-22",5730.05,5730.05,5730.05,5730.05,600],["2012-06-25",5730.05,5730.05,5730.05,5730.05,0],["2012-06-26",5730.05,5730.05,5730.05,5730.05,0],["2012-06-27",5730.05,5730.05,5730.05,5730.05,0],["2012-06-28",5730.05,5730.05,5730.05,5730.05,0],["2012-06-29",5730.05,5730.05,5730.05,5730.05,0],["2012-07-02",5730.05,5730.05,5730.05,5730.05,0],["2012-07-03",5730.05,5730.05,5730.05,5730.05,0],["2012-07-04",5730.05,5730.05,5730.05,5730.05,0],["2012-07-05",5730.05,5730.05,5730.05,5730.05,0],["2012-07-06",5730.05,5730.05,5730.05,5730.05,0],["2012-07-09",5730.05,5730.05,5730.05,5730.05,0],["2012-07-10",5730.05,5730.05,5730.05,5730.05,0],["2012-07-11",5730.05,5730.05,5730.05,5730.05,0],["2012-07-12",5730.05,5730.05,5730.05,5730.05,100],["2012-07-13",5730.05,5730.05,5730.05,5730.05,0],["2012-07-16",5730.05,5730.05,5730.05,5730.05,0],["2012-07-17",5730.05,5730.05,5730.05,5730.05,0],["2012-07-18",5730.05,5730.05,5730.05,5730.05,0],["2012-07-19",5730.05,5730.05,5730.05,5730.05,0],["2012-07-20",5730.05,5730.05,5730.05,5730.05,0],["2012-07-23",5730.05,5730.05,5730.05,5730.05,0],["2012-07-24",5959.26,5959.26,5959.26,5959.26,1100],["2012-07-25",5577.25,5577.25,5577.25,5577.25,300],["2012-07-26",5959.26,5959.26,5959.26,5959.26,1000],["2012-07-27",5959.26,6264.86,5959.26,6264.86,800],["2012-07-30",6264.86,6417.66,6264.86,6417.66,500],["2012-07-31",6417.66,6417.66,6417.66,6417.66,0],["2012-08-01",6417.66,6417.66,6417.66,6417.66,0],["2012-08-02",6417.66,6417.66,6417.66,6417.66,0],["2012-08-03",6417.66,6417.66,6417.66,6417.66,0],["2012-08-06",6417.66,6417.66,6417.66,6417.66,0],["2012-08-07",6417.66,6417.66,6417.66,6417.66,0],["2012-08-08",6417.66,6417.66,6417.66,6417.66,0],["2012-08-09",6417.66,6417.66,6417.66,6417.66,0],["2012-08-10",6417.66,6417.66,6417.66,6417.66,200],["2012-08-13",6417.66,6417.66,6417.66,6417.66,200],["2012-08-14",6417.66,6417.66,6417.66,6417.66,200],["2012-08-15",6341.26,6341.26,6341.26,6341.26,300],["2012-08-16",6341.26,6341.26,6341.26,6341.26,0],["2012-08-17",6341.26,6341.26,6341.26,6341.26,0],["2012-08-20",6341.26,6341.26,6341.26,6341.26,100],["2012-08-21",6264.86,6264.86,6264.86,6264.86,200],["2012-08-22",6264.86,6264.86,6264.86,6264.86,0],["2012-08-23",6264.86,6264.86,6264.86,6264.86,0],["2012-08-24",6264.86,6264.86,6264.86,6264.86,0],["2012-08-27",6264.86,6264.86,6264.86,6264.86,0],["2012-08-28",6341.26,6341.26,6341.26,6341.26,200],["2012-08-29",6341.26,6341.26,6341.26,6341.26,0],["2012-08-30",6341.26,6341.26,6341.26,6341.26,0],["2012-08-31",6341.26,6341.26,6341.26,6341.26,0],["2012-09-04",6341.26,6341.26,6341.26,6341.26,0],["2012-09-05",6341.26,6341.26,6341.26,6341.26,0],["2012-09-06",6341.26,6341.26,6341.26,6341.26,0],["2012-09-07",6341.26,6341.26,6341.26,6341.26,0],["2012-09-10",6341.26,6341.26,6341.26,6341.26,0],["2012-09-11",6341.26,6341.26,6341.26,6341.26,0],["2012-09-12",6341.26,6341.26,6341.26,6341.26,0],["2012-09-13",6341.26,6341.26,6341.26,6341.26,0],["2012-09-14",6341.26,6341.26,6341.26,6341.26,0],["2012-09-17",6341.26,6341.26,6341.26,6341.26,0],["2012-09-18",6341.26,6341.26,6341.26,6341.26,0],["2012-09-19",6341.26,6341.26,6341.26,6341.26,200],["2012-09-20",6341.26,6341.26,6341.26,6341.26,0],["2012-09-21",6112.06,6112.06,6112.06,6112.06,200],["2012-09-24",6112.06,6112.06,6112.06,6112.06,0],["2012-09-25",6112.06,6112.06,6112.06,6112.06,0],["2012-09-26",6188.46,6188.46,6188.46,6188.46,200],["2012-09-27",6188.46,6188.46,6188.46,6188.46,0],["2012-09-28",6188.46,6188.46,6188.46,6188.46,0],["2012-10-01",6035.66,6035.66,6035.66,6035.66,200],["2012-10-02",6035.66,6035.66,6035.66,6035.66,0],["2012-10-03",6035.66,6035.66,6035.66,6035.66,0],["2012-10-04",5959.26,5959.26,5959.26,5959.26,200],["2012-10-05",5959.26,5959.26,5959.26,5959.26,0],["2012-10-08",5959.26,5959.26,5959.26,5959.26,0],["2012-10-09",5959.26,5959.26,5959.26,5959.26,0],["2012-10-10",5882.85,5882.85,5882.85,5882.85,200],["2012-10-11",5882.85,5882.85,5882.85,5882.85,0],["2012-10-12",5882.85,5882.85,5882.85,5882.85,0],["2012-10-15",5882.85,5882.85,5882.85,5882.85,0],["2012-10-16",5806.45,5806.45,5806.45,5806.45,200],["2012-10-17",5806.45,5806.45,5806.45,5806.45,0],["2012-10-18",5653.65,5653.65,5653.65,5653.65,600],["2012-10-19",5653.65,5653.65,5653.65,5653.65,0],["2012-10-22",5653.65,5653.65,5653.65,5653.65,0],["2012-10-23",5653.65,5653.65,5653.65,5653.65,0],["2012-10-24",5653.65,5653.65,5653.65,5653.65,0],["2012-10-25",5271.65,5959.26,5271.65,5959.26,800],["2012-10-26",5959.26,5959.26,5959.26,5959.26,0],["2012-10-29",5959.26,5959.26,5959.26,5959.26,0],["2012-10-30",5959.26,5959.26,5959.26,5959.26,100],["2012-10-31",5959.26,5959.26,5959.26,5959.26,0],["2012-11-01",5959.26,5959.26,5959.26,5959.26,0],["2012-11-02",5959.26,5959.26,5959.26,5959.26,0],["2012-11-05",5959.26,5959.26,5959.26,5959.26,0],["2012-11-06",5959.26,5959.26,5959.26,5959.26,0],["2012-11-07",5959.26,5959.26,5959.26,5959.26,0],["2012-11-08",5959.26,5959.26,5959.26,5959.26,0],["2012-11-09",5959.26,5959.26,5959.26,5959.26,0],["2012-11-12",5959.26,5959.26,5959.26,5959.26,0],["2012-11-13",5959.26,5959.26,5959.26,5959.26,0],["2012-11-14",5959.26,5959.26,5959.26,5959.26,0],["2012-11-15",5959.26,5959.26,5959.26,5959.26,0],["2012-11-16",5959.26,5959.26,5959.26,5959.26,100],["2012-11-19",5959.26,5959.26,5959.26,5959.26,0],["2012-11-20",5959.26,5959.26,5959.26,5959.26,0],["2012-11-21",5959.26,5959.26,5959.26,5959.26,0],["2012-11-22",5882.85,5882.85,5882.85,5882.85,100],["2012-11-23",5882.85,5882.85,5882.85,5882.85,0],["2012-11-26",5882.85,5882.85,5882.85,5882.85,0],["2012-11-27",5882.85,5882.85,5882.85,5882.85,0],["2012-11-28",5882.85,5882.85,5882.85,5882.85,0],["2012-11-29",5882.85,5882.85,5882.85,5882.85,0],["2012-11-30",5882.85,5882.85,5882.85,5882.85,0],["2012-12-03",5882.85,5882.85,5882.85,5882.85,0],["2012-12-04",5882.85,5882.85,5882.85,5882.85,100],["2012-12-05",5882.85,5882.85,5882.85,5882.85,0],["2012-12-06",5882.85,5882.85,5882.85,5882.85,0],["2012-12-07",5882.85,5882.85,5882.85,5882.85,0],["2012-12-10",5882.85,5882.85,5882.85,5882.85,0],["2012-12-11",5882.85,5882.85,5882.85,5882.85,0],["2012-12-12",5806.45,5806.45,5806.45,5806.45,100],["2012-12-13",5806.45,5806.45,5806.45,5806.45,0],["2012-12-14",5806.45,5806.45,5806.45,5806.45,0],["2012-12-17",5882.85,5882.85,5882.85,5882.85,100],["2012-12-18",5882.85,5882.85,5882.85,5882.85,0],["2012-12-19",5882.85,5882.85,5882.85,5882.85,0],["2012-12-20",5882.85,5882.85,5882.85,5882.85,0],["2012-12-21",5882.85,5882.85,5882.85,5882.85,0],["2012-12-24",5882.85,5882.85,5882.85,5882.85,100],["2012-12-25",5882.85,5882.85,5882.85,5882.85,0],["2012-12-26",5882.85,5882.85,5882.85,5882.85,0],["2012-12-27",5882.85,5882.85,5882.85,5882.85,0],["2012-12-28",5882.85,5882.85,5882.85,5882.85,0],["2013-01-02",5882.85,5882.85,5882.85,5882.85,0],["2013-01-03",5882.85,5882.85,5882.85,5882.85,0],["2013-01-04",5882.85,5882.85,5882.85,5882.85,0],["2013-01-07",5882.85,5882.85,5882.85,5882.85,0],["2013-01-08",5882.85,5882.85,5882.85,5882.85,0],["2013-01-09",5882.85,5882.85,5882.85,5882.85,0],["2013-01-10",5882.85,5882.85,5882.85,5882.85,100],["2013-01-11",5882.85,5882.85,5882.85,5882.85,0],["2013-01-14",5882.85,5882.85,5882.85,5882.85,0],["2013-01-15",5882.85,5882.85,5882.85,5882.85,0],["2013-01-16",5806.45,5806.45,5806.45,5806.45,100],["2013-01-17",5806.45,5806.45,5806.45,5806.45,0],["2013-01-18",5806.45,5806.45,5806.45,5806.45,0],["2013-01-21",5806.45,5806.45,5806.45,5806.45,0],["2013-01-22",5806.45,5806.45,5806.45,5806.45,0],["2013-01-23",5806.45,5806.45,5806.45,5806.45,0],["2013-01-24",5806.45,5806.45,5806.45,5806.45,0],["2013-01-25",5882.85,5882.85,5882.85,5882.85,100],["2013-01-28",5882.85,5882.85,5882.85,5882.85,0],["2013-01-29",5730.05,5730.05,5730.05,5730.05,100],["2013-01-30",5730.05,5730.05,5730.05,5730.05,0],["2013-01-31",5730.05,5730.05,5730.05,5730.05,0],["2013-02-01",5730.05,5730.05,5730.05,5730.05,0],["2013-02-04",5730.05,5730.05,5730.05,5730.05,0],["2013-02-05",5730.05,5730.05,5730.05,5730.05,0],["2013-02-06",5806.45,5806.45,5806.45,5806.45,100],["2013-02-07",5806.45,5806.45,5806.45,5806.45,0],["2013-02-08",6341.26,6341.26,6341.26,6341.26,300],["2013-02-18",6341.26,6341.26,6341.26,6341.26,0],["2013-02-19",6112.06,6112.06,6112.06,6112.06,100],["2013-02-20",6112.06,6112.06,6112.06,6112.06,0],["2013-02-21",6112.06,6112.06,6112.06,6112.06,0],["2013-02-22",6112.06,6112.06,6112.06,6112.06,0],["2013-02-25",6112.06,6112.06,6112.06,6112.06,0],["2013-02-26",6723.26,6723.26,5806.45,5806.45,200],["2013-02-27",5806.45,5806.45,5806.45,5806.45,0],["2013-02-28",5806.45,5806.45,5806.45,5806.45,0],["2013-03-01",5806.45,5806.45,5806.45,5806.45,0],["2013-03-04",5806.45,5806.45,5806.45,5806.45,0],["2013-03-05",5806.45,5806.45,5806.45,5806.45,0],["2013-03-06",5806.45,5806.45,5806.45,5806.45,0],["2013-03-07",5806.45,5806.45,5806.45,5806.45,0],["2013-03-08",5806.45,5806.45,5806.45,5806.45,0],["2013-03-11",5806.45,5806.45,5806.45,5806.45,0],["2013-03-12",5882.85,5882.85,5882.85,5882.85,100],["2013-03-13",5882.85,5882.85,5882.85,5882.85,0],["2013-03-14",5882.85,5882.85,5882.85,5882.85,0],["2013-03-15",5882.85,5882.85,5882.85,5882.85,0],["2013-03-18",5882.85,5882.85,5882.85,5882.85,0],["2013-03-19",5882.85,5882.85,5882.85,5882.85,0],["2013-03-20",5882.85,5882.85,5882.85,5882.85,100],["2013-03-21",5882.85,5882.85,5882.85,5882.85,0],["2013-03-22",5882.85,5882.85,5882.85,5882.85,0],["2013-03-25",5882.85,5882.85,5882.85,5882.85,300],["2013-03-26",5959.26,5959.26,5959.26,5959.26,100],["2013-03-27",5959.26,5959.26,5959.26,5959.26,100],["2013-03-28",5959.26,5959.26,5959.26,5959.26,200],["2013-03-29",5959.26,5959.26,5959.26,5959.26,0],["2013-04-01",5959.26,5959.26,5959.26,5959.26,0],["2013-04-02",6035.66,6035.66,6035.66,6035.66,200],["2013-04-03",6035.66,6035.66,6035.66,6035.66,100],["2013-04-04",5882.85,5882.85,5882.85,5882.85,100],["2013-04-05",5882.85,5882.85,5882.85,5882.85,0],["2013-04-08",5882.85,5882.85,5882.85,5882.85,0],["2013-04-09",5882.85,5882.85,5882.85,5882.85,0],["2013-04-10",5882.85,5882.85,5882.85,5882.85,1500],["2013-04-11",5882.85,5882.85,5882.85,5882.85,100],["2013-04-12",5882.85,5882.85,5882.85,5882.85,0],["2013-04-15",5806.45,5806.45,5806.45,5806.45,100],["2013-04-16",5806.45,5806.45,5806.45,5806.45,0],["2013-04-17",5806.45,5806.45,5806.45,5806.45,0],["2013-04-18",5806.45,5806.45,5806.45,5806.45,0],["2013-04-22",5806.45,5806.45,5806.45,5806.45,0],["2013-04-23",5882.85,5882.85,5882.85,5882.85,100],["2013-04-24",5882.85,5882.85,5882.85,5882.85,0],["2013-04-25",5882.85,5882.85,5882.85,5882.85,0],["2013-04-26",5882.85,5882.85,5882.85,5882.85,0],["2013-05-02",5882.85,5882.85,5882.85,5882.85,0],["2013-05-03",5959.26,5959.26,5959.26,5959.26,100],["2013-05-06",5959.26,5959.26,5959.26,5959.26,0],["2013-05-07",5959.26,5959.26,5959.26,5959.26,0],["2013-05-08",5959.26,5959.26,5959.26,5959.26,0],["2013-05-09",5959.26,5959.26,5959.26,5959.26,0],["2013-05-10",5882.85,5882.85,5882.85,5882.85,100],["2013-05-13",5882.85,5882.85,5882.85,5882.85,0],["2013-05-14",5882.85,5882.85,5882.85,5882.85,0],["2013-05-15",5882.85,5882.85,5882.85,5882.85,0],["2013-05-16",5882.85,5882.85,5882.85,5882.85,0],["2013-05-17",5959.26,5959.26,5959.26,5959.26,200],["2013-05-20",5959.26,5959.26,5959.26,5959.26,0],["2013-05-21",5959.26,5959.26,5959.26,5959.26,0],["2013-05-22",5959.26,5959.26,5959.26,5959.26,0],["2013-05-23",5959.26,5959.26,5959.26,5959.26,0],["2013-05-24",5959.26,5959.26,5959.26,5959.26,0],["2013-05-27",5959.26,5959.26,5959.26,5959.26,0],["2013-05-28",5959.26,5959.26,5959.26,5959.26,0],["2013-05-29",5959.26,5959.26,5959.26,5959.26,0],["2013-05-30",5959.26,5959.26,5959.26,5959.26,200],["2013-05-31",5959.26,5959.26,5959.26,5959.26,0],["2013-06-03",5959.26,5959.26,5959.26,5959.26,0],["2013-06-04",5959.26,5959.26,5959.26,5959.26,0],["2013-06-05",5959.26,5959.26,5959.26,5959.26,0],["2013-06-06",5882.85,5882.85,5882.85,5882.85,100],["2013-06-07",5882.85,5882.85,5882.85,5882.85,0],["2013-06-10",5882.85,5882.85,5882.85,5882.85,0],["2013-06-11",5959.26,5959.26,5959.26,5959.26,200],["2013-06-12",5959.26,5959.26,5959.26,5959.26,0],["2013-06-13",5959.26,5959.26,5959.26,5959.26,0],["2013-06-14",5959.26,5959.26,5959.26,5959.26,0],["2013-06-17",5959.26,5959.26,5959.26,5959.26,0],["2013-06-18",5959.26,5959.26,5959.26,5959.26,0],["2013-06-19",5959.26,5959.26,5959.26,5959.26,0],["2013-06-20",5882.85,5882.85,5882.85,5882.85,200],["2013-06-21",5882.85,5882.85,5882.85,5882.85,0],["2013-06-24",5882.85,5882.85,5882.85,5882.85,0],["2013-06-25",5882.85,5882.85,5882.85,5882.85,0],["2013-06-26",5959.26,5959.26,5959.26,5959.26,100],["2013-06-27",5959.26,5959.26,5959.26,5959.26,0],["2013-06-28",5959.26,5959.26,5959.26,5959.26,0],["2013-07-01",5959.26,5959.26,5959.26,5959.26,0],["2013-07-02",5959.26,5959.26,5959.26,5959.26,0],["2013-07-03",5959.26,5959.26,5959.26,5959.26,0],["2013-07-04",5959.26,5959.26,5959.26,5959.26,0],["2013-07-05",5959.26,5959.26,5959.26,5959.26,0],["2013-07-08",5959.26,5959.26,5959.26,5959.26,0],["2013-07-09",5959.26,5959.26,5959.26,5959.26,0],["2013-07-10",5959.26,5959.26,5959.26,5959.26,0],["2013-07-11",5959.26,5959.26,5959.26,5959.26,200],["2013-07-12",5959.26,5959.26,5959.26,5959.26,0],["2013-07-15",5959.26,5959.26,5959.26,5959.26,0],["2013-07-16",5959.26,5959.26,5959.26,5959.26,0],["2013-07-17",5959.26,5959.26,5959.26,5959.26,0],["2013-07-18",5959.26,5959.26,5959.26,5959.26,0],["2013-07-19",5959.26,5959.26,5959.26,5959.26,0],["2013-07-22",5959.26,5959.26,5959.26,5959.26,0],["2013-07-23",5959.26,5959.26,5959.26,5959.26,0],["2013-07-24",5959.26,5959.26,5959.26,5959.26,0],["2013-07-25",5959.26,5959.26,5959.26,5959.26,0],["2013-07-26",5959.26,5959.26,5959.26,5959.26,0],["2013-07-29",5959.26,5959.26,5959.26,5959.26,0],["2013-07-30",5959.26,5959.26,5959.26,5959.26,0],["2013-07-31",5959.26,5959.26,5959.26,5959.26,0],["2013-08-01",5959.26,5959.26,5959.26,5959.26,0],["2013-08-02",5959.26,5959.26,5959.26,5959.26,0],["2013-08-05",5959.26,5959.26,5959.26,5959.26,0],["2013-08-06",5959.26,5959.26,5959.26,5959.26,200],["2013-08-07",5959.26,5959.26,5959.26,5959.26,0],["2013-08-08",5959.26,5959.26,5959.26,5959.26,0],["2013-08-09",5959.26,5959.26,5959.26,5959.26,0],["2013-08-12",5959.26,5959.26,5959.26,5959.26,0],["2013-08-13",5959.26,5959.26,5959.26,5959.26,0],["2013-08-14",5959.26,5959.26,5959.26,5959.26,0],["2013-08-15",5959.26,5959.26,5959.26,5959.26,100],["2013-08-16",5959.26,5959.26,5959.26,5959.26,0],["2013-08-19",5959.26,5959.26,5959.26,5959.26,0],["2013-08-20",5959.26,5959.26,5959.26,5959.26,0],["2013-08-21",5959.26,5959.26,5959.26,5959.26,0],["2013-08-22",5959.26,5959.26,5959.26,5959.26,0],["2013-08-23",5882.85,5882.85,5882.85,5882.85,200],["2013-08-26",5882.85,5882.85,5882.85,5882.85,0],["2013-08-27",5882.85,5882.85,5882.85,5882.85,0],["2013-08-28",5882.85,5882.85,5882.85,5882.85,0],["2013-08-29",5882.85,5882.85,5882.85,5882.85,0],["2013-08-30",5882.85,5882.85,5882.85,5882.85,0],["2013-09-03",5882.85,5882.85,5882.85,5882.85,0],["2013-09-04",5882.85,5882.85,5882.85,5882.85,0],["2013-09-05",5882.85,5882.85,5882.85,5882.85,0],["2013-09-06",5882.85,5882.85,5882.85,5882.85,0],["2013-09-09",5882.85,5882.85,5882.85,5882.85,0],["2013-09-10",5882.85,5882.85,5882.85,5882.85,0],["2013-09-11",5882.85,5882.85,5882.85,5882.85,100],["2013-09-12",5882.85,5882.85,5882.85,5882.85,0],["2013-09-13",5882.85,5882.85,5882.85,5882.85,0],["2013-09-16",5882.85,5882.85,5882.85,5882.85,0],["2013-09-17",5882.85,5882.85,5882.85,5882.85,0],["2013-09-18",5882.85,5882.85,5882.85,5882.85,0],["2013-09-19",5806.45,5806.45,5806.45,5806.45,200],["2013-09-20",5806.45,5806.45,5806.45,5806.45,0],["2013-09-23",5806.45,5806.45,5806.45,5806.45,0],["2013-09-24",5806.45,5806.45,5806.45,5806.45,0],["2013-09-25",5806.45,5806.45,5806.45,5806.45,0],["2013-09-26",5806.45,5806.45,5806.45,5806.45,0],["2013-09-27",5806.45,5806.45,5806.45,5806.45,0],["2013-09-30",5806.45,5806.45,5806.45,5806.45,0],["2013-10-01",5806.45,5806.45,5806.45,5806.45,0],["2013-10-02",5806.45,5806.45,5806.45,5806.45,0],["2013-10-03",5806.45,5806.45,5806.45,5806.45,0],["2013-10-04",5271.65,5271.65,5271.65,5271.65,200],["2013-10-07",5271.65,5271.65,5271.65,5271.65,0],["2013-10-08",5271.65,5271.65,5271.65,5271.65,0],["2013-10-09",5271.65,5271.65,5271.65,5271.65,0],["2013-10-10",5271.65,5271.65,5271.65,5271.65,0],["2013-10-11",5271.65,5271.65,5271.65,5271.65,0],["2013-10-14",5271.65,5271.65,5271.65,5271.65,0],["2013-10-15",5271.65,5271.65,5271.65,5271.65,0],["2013-10-16",5271.65,5271.65,5271.65,5271.65,0],["2013-10-17",5271.65,5271.65,5271.65,5271.65,0],["2013-10-18",5271.65,5271.65,5271.65,5271.65,0],["2013-10-21",5271.65,5271.65,5271.65,5271.65,0],["2013-10-22",5271.65,5271.65,5271.65,5271.65,0],["2013-10-23",5271.65,5271.65,5271.65,5271.65,0],["2013-10-24",5271.65,5271.65,5271.65,5271.65,0],["2013-10-25",5271.65,5271.65,5271.65,5271.65,0],["2013-10-28",5271.65,5271.65,5271.65,5271.65,0],["2013-10-29",5271.65,5271.65,5271.65,5271.65,0],["2013-10-30",5271.65,5271.65,5271.65,5271.65,0],["2013-10-31",5271.65,5271.65,5271.65,5271.65,0],["2013-11-01",5271.65,5271.65,5271.65,5271.65,0],["2013-11-04",5271.65,5271.65,5271.65,5271.65,0],["2013-11-05",5271.65,5271.65,5271.65,5271.65,0],["2013-11-06",5271.65,5271.65,5271.65,5271.65,0],["2013-11-07",4813.24,4813.24,4813.24,4813.24,200],["2013-11-08",4813.24,4813.24,4813.24,4813.24,500],["2013-11-11",4813.24,4813.24,4813.24,4813.24,500],["2013-11-12",4584.04,4584.04,4584.04,4584.04,2000],["2013-11-13",4431.24,4431.24,4431.24,4431.24,1000],["2013-11-14",4736.84,4736.84,4736.84,4736.84,100],["2013-11-15",4736.84,4736.84,4736.84,4736.84,0],["2013-11-18",4736.84,4736.84,4736.84,4736.84,0],["2013-11-19",4736.84,4736.84,4736.84,4736.84,0],["2013-11-20",4736.84,4736.84,4736.84,4736.84,0],["2013-11-21",4736.84,4736.84,4736.84,4736.84,0],["2013-11-22",4736.84,4736.84,4736.84,4736.84,0],["2013-11-25",4736.84,4736.84,4736.84,4736.84,0],["2013-11-26",4736.84,4736.84,4736.84,4736.84,0],["2013-11-27",4736.84,4736.84,4736.84,4736.84,0],["2013-11-28",4736.84,4736.84,4736.84,4736.84,0],["2013-11-29",5118.85,5118.85,4584.04,4584.04,200],["2013-12-02",4584.04,4584.04,4584.04,4584.04,0],["2013-12-03",4584.04,4584.04,4584.04,4584.04,0],["2013-12-04",4584.04,4584.04,4584.04,4584.04,0],["2013-12-05",4584.04,4584.04,4584.04,4584.04,200],["2013-12-06",4584.04,4584.04,4584.04,4584.04,1000],["2013-12-09",4584.04,4584.04,4584.04,4584.04,0],["2013-12-10",4584.04,4584.04,4584.04,4584.04,0],["2013-12-11",4584.04,4584.04,4584.04,4584.04,0],["2013-12-12",4584.04,4584.04,4584.04,4584.04,0],["2013-12-13",4584.04,4584.04,4584.04,4584.04,0],["2013-12-16",4584.04,4584.04,4584.04,4584.04,0],["2013-12-17",4584.04,4584.04,4584.04,4584.04,0],["2013-12-18",4584.04,4584.04,4584.04,4584.04,0],["2013-12-19",4584.04,4584.04,4584.04,4584.04,0],["2013-12-20",4584.04,4584.04,4584.04,4584.04,0],["2013-12-23",4584.04,4584.04,4584.04,4584.04,0],["2013-12-24",4584.04,4584.04,4584.04,4584.04,0],["2013-12-25",4889.65,4889.65,4889.65,4889.65,100],["2013-12-26",4889.65,4889.65,4889.65,4889.65,0],["2013-12-27",4889.65,4889.65,4889.65,4889.65,0],["2013-12-30",4431.24,4431.24,4431.24,4431.24,3000],["2013-12-31",4736.84,4736.84,4736.84,4736.84,100],["2014-01-02",4736.84,4736.84,4736.84,4736.84,0],["2014-01-03",4736.84,4736.84,4736.84,4736.84,0],["2014-01-06",4736.84,4736.84,4736.84,4736.84,0],["2014-01-07",4736.84,4736.84,4736.84,4736.84,0],["2014-01-08",4736.84,4736.84,4736.84,4736.84,0],["2014-01-09",4736.84,4736.84,4736.84,4736.84,0],["2014-01-10",4736.84,4736.84,4736.84,4736.84,0],["2014-01-13",4736.84,4736.84,4736.84,4736.84,0],["2014-01-14",4736.84,4736.84,4736.84,4736.84,0],["2014-01-15",4736.84,4736.84,4736.84,4736.84,0],["2014-01-16",4736.84,4736.84,4736.84,4736.84,0],["2014-01-17",4736.84,4736.84,4736.84,4736.84,0],["2014-01-20",4736.84,4736.84,4736.84,4736.84,0],["2014-01-21",4736.84,4736.84,4736.84,4736.84,0],["2014-01-22",4736.84,4736.84,4736.84,4736.84,0],["2014-01-23",4736.84,4736.84,4736.84,4736.84,0],["2014-01-24",4736.84,4736.84,4736.84,4736.84,0],["2014-01-27",4736.84,4736.84,4736.84,4736.84,0],["2014-02-06",4736.84,4736.84,4736.84,4736.84,0],["2014-02-07",4736.84,4736.84,4736.84,4736.84,0],["2014-02-10",4736.84,4736.84,4736.84,4736.84,0],["2014-02-11",4736.84,4736.84,4736.84,4736.84,0],["2014-02-12",4736.84,4736.84,4736.84,4736.84,0],["2014-02-13",4813.24,4813.24,4813.24,4813.24,100],["2014-02-14",4813.24,4813.24,4813.24,4813.24,0],["2014-02-17",4813.24,4813.24,4813.24,4813.24,0],["2014-02-18",4813.24,4813.24,4813.24,4813.24,0],["2014-02-19",4813.24,4813.24,4813.24,4813.24,0],["2014-02-20",4584.04,4584.04,4584.04,4584.04,1000],["2014-02-21",4125.64,4125.64,4125.64,4125.64,100],["2014-02-24",4125.64,4125.64,4125.64,4125.64,0],["2014-02-25",4431.24,4507.64,4431.24,4507.64,2100],["2014-02-26",4507.64,4507.64,4507.64,4507.64,0],["2014-02-27",4354.84,4354.84,4354.84,4354.84,300],["2014-02-28",4507.64,4660.44,4507.64,4660.44,1100],["2014-03-03",4278.44,4278.44,4278.44,4278.44,100],["2014-03-04",4278.44,4278.44,4278.44,4278.44,0],["2014-03-05",4584.04,4584.04,4584.04,4584.04,100],["2014-03-06",5042.45,5042.45,4202.04,4202.04,200],["2014-03-07",3820.04,4431.24,3820.04,3820.04,9500],["2014-03-10",3820.04,3820.04,3820.04,3820.04,0],["2014-03-11",4202.04,4202.04,4202.04,4202.04,500],["2014-03-12",4049.24,4049.24,4049.24,4049.24,100],["2014-03-13",4354.84,4354.84,4354.84,4354.84,100],["2014-03-14",4584.04,4584.04,4584.04,4584.04,200],["2014-03-17",4584.04,4966.05,4584.04,4966.05,1100],["2014-03-18",5348.05,5348.05,5348.05,5348.05,100],["2014-03-19",5348.05,5348.05,5348.05,5348.05,0],["2014-03-20",5348.05,5348.05,5348.05,5348.05,0],["2014-03-21",5348.05,5348.05,5348.05,5348.05,0],["2014-03-24",5730.05,5730.05,5730.05,5730.05,100],["2014-03-25",6112.06,6112.06,6112.06,6112.06,100],["2014-03-26",6112.06,6112.06,6112.06,6112.06,0],["2014-03-27",6341.26,6341.26,6341.26,6341.26,100],["2014-03-28",6341.26,6341.26,6341.26,6341.26,0],["2014-03-31",6112.06,6112.06,6112.06,6112.06,1600],["2014-04-01",6112.06,6112.06,6112.06,6112.06,0],["2014-04-02",6112.06,6112.06,6112.06,6112.06,0],["2014-04-03",6570.46,6570.46,6570.46,6570.46,100],["2014-04-04",6570.46,6570.46,6570.46,6570.46,0],["2014-04-07",6570.46,6570.46,6570.46,6570.46,0],["2014-04-08",6570.46,6570.46,6570.46,6570.46,0],["2014-04-10",5959.26,5959.26,5959.26,5959.26,100],["2014-04-11",5424.45,6112.06,5424.45,5424.45,600],["2014-04-14",4889.65,5806.45,4889.65,5806.45,1100],["2014-04-15",5271.65,5806.45,5271.65,5806.45,200],["2014-04-16",5806.45,5806.45,5806.45,5806.45,0],["2014-04-17",5806.45,5806.45,5806.45,5806.45,0],["2014-04-18",5806.45,5806.45,5806.45,5806.45,0],["2014-04-21",5271.65,5271.65,5271.65,5271.65,100],["2014-04-22",5271.65,5271.65,5271.65,5271.65,0],["2014-04-23",5271.65,5271.65,5271.65,5271.65,0],["2014-04-24",5271.65,5271.65,5271.65,5271.65,0],["2014-04-25",5271.65,5271.65,5271.65,5271.65,0],["2014-04-28",5271.65,5271.65,5271.65,5271.65,0],["2014-04-29",5271.65,5271.65,5271.65,5271.65,0],["2014-05-05",5577.25,5577.25,5577.25,5577.25,100],["2014-05-06",5577.25,5577.25,5577.25,5577.25,0],["2014-05-07",5577.25,5577.25,5577.25,5577.25,0],["2014-05-08",5577.25,5577.25,5577.25,5577.25,0],["2014-05-09",5577.25,5577.25,5577.25,5577.25,0],["2014-05-12",5959.26,5959.26,5959.26,5959.26,4000],["2014-05-13",5959.26,5959.26,5959.26,5959.26,0],["2014-05-14",5959.26,5959.26,5959.26,5959.26,0],["2014-05-15",6112.06,6112.06,6112.06,6112.06,100],["2014-05-16",5730.05,5730.05,5730.05,5730.05,100],["2014-05-19",5730.05,5730.05,5730.05,5730.05,0],["2014-05-20",5348.05,5348.05,5348.05,5348.05,100],["2014-05-21",5348.05,5348.05,5348.05,5348.05,0],["2014-05-22",5348.05,5348.05,5348.05,5348.05,0],["2014-05-23",5348.05,5348.05,5348.05,5348.05,0],["2014-05-26",5348.05,5348.05,5348.05,5348.05,0],["2014-05-27",5348.05,5348.05,5348.05,5348.05,0],["2014-05-28",5348.05,5348.05,5348.05,5348.05,0],["2014-05-29",4966.05,4966.05,4966.05,4966.05,100],["2014-05-30",4966.05,4966.05,4966.05,4966.05,0],["2014-06-02",4966.05,4966.05,4966.05,4966.05,0],["2014-06-03",4966.05,4966.05,4966.05,4966.05,0],["2014-06-04",4966.05,4966.05,4966.05,4966.05,0],["2014-06-05",4966.05,4966.05,4966.05,4966.05,0],["2014-06-06",4966.05,4966.05,4966.05,4966.05,0],["2014-06-09",4966.05,4966.05,4966.05,4966.05,0],["2014-06-10",5195.25,5195.25,5195.25,5195.25,100],["2014-06-11",5195.25,5195.25,5195.25,5195.25,0],["2014-06-12",5195.25,5195.25,5195.25,5195.25,0],["2014-06-13",5195.25,5195.25,5195.25,5195.25,0],["2014-06-16",5195.25,5195.25,5195.25,5195.25,0],["2014-06-17",5195.25,5195.25,5195.25,5195.25,0],["2014-06-18",5195.25,5195.25,5195.25,5195.25,0],["2014-06-19",5195.25,5195.25,5195.25,5195.25,0],["2014-06-20",5195.25,5195.25,5195.25,5195.25,0],["2014-06-23",5195.25,5195.25,5195.25,5195.25,0],["2014-06-24",5348.05,5348.05,5348.05,5348.05,100],["2014-06-25",5348.05,5348.05,5348.05,5348.05,0],["2014-06-26",5348.05,5348.05,5348.05,5348.05,0],["2014-06-27",5348.05,5348.05,5348.05,5348.05,0],["2014-06-30",5348.05,5348.05,5348.05,5348.05,0],["2014-07-01",5348.05,5348.05,5348.05,5348.05,0],["2014-07-02",5348.05,5348.05,5348.05,5348.05,0],["2014-07-03",5348.05,5348.05,5348.05,5348.05,0],["2014-07-04",5348.05,5348.05,5348.05,5348.05,0],["2014-07-07",5348.05,5348.05,5348.05,5348.05,0],["2014-07-08",5348.05,5348.05,5348.05,5348.05,0],["2014-07-09",5348.05,5348.05,5348.05,5348.05,0],["2014-07-10",5348.05,5348.05,5348.05,5348.05,0],["2014-07-11",5348.05,5348.05,5348.05,5348.05,0],["2014-07-14",5424.45,5424.45,5424.45,5424.45,100],["2014-07-15",5424.45,5424.45,5424.45,5424.45,0],["2014-07-16",5424.45,5424.45,5424.45,5424.45,0],["2014-07-17",5424.45,5424.45,5424.45,5424.45,0],["2014-07-18",5424.45,5424.45,5424.45,5424.45,0],["2014-07-21",5424.45,5424.45,5424.45,5424.45,0],["2014-07-22",5424.45,5424.45,5424.45,5424.45,0],["2014-07-23",5424.45,5424.45,5424.45,5424.45,0],["2014-07-24",5424.45,5424.45,5424.45,5424.45,0],["2014-07-25",5424.45,5424.45,5424.45,5424.45,0],["2014-07-28",5195.25,5195.25,5195.25,5195.25,100],["2014-07-29",5195.25,5195.25,5195.25,5195.25,0],["2014-07-30",5195.25,5195.25,5195.25,5195.25,0],["2014-07-31",5195.25,5195.25,5195.25,5195.25,0],["2014-08-01",5195.25,5195.25,5195.25,5195.25,0],["2014-08-04",5195.25,5195.25,5195.25,5195.25,0],["2014-08-05",5195.25,5195.25,5195.25,5195.25,0],["2014-08-06",5195.25,5195.25,5195.25,5195.25,0],["2014-08-07",5195.25,5195.25,5195.25,5195.25,0],["2014-08-08",5195.25,5195.25,5195.25,5195.25,0],["2014-08-11",5195.25,5195.25,5195.25,5195.25,0],["2014-08-12",5195.25,5195.25,5195.25,5195.25,0],["2014-08-13",5195.25,5195.25,5195.25,5195.25,0],["2014-08-14",5195.25,5195.25,5195.25,5195.25,0],["2014-08-15",5195.25,5195.25,5195.25,5195.25,0],["2014-08-18",5195.25,5195.25,5195.25,5195.25,0],["2014-08-19",5195.25,5195.25,5195.25,5195.25,0],["2014-08-20",5424.45,5424.45,5424.45,5424.45,100],["2014-08-21",5424.45,5424.45,5424.45,5424.45,0],["2014-08-22",5424.45,5424.45,5424.45,5424.45,0],["2014-08-25",5424.45,5424.45,5424.45,5424.45,0],["2014-08-26",5424.45,5424.45,5424.45,5424.45,0],["2014-08-27",5424.45,5424.45,5424.45,5424.45,0],["2014-08-28",5424.45,5424.45,5424.45,5424.45,0],["2014-08-29",5424.45,5424.45,5424.45,5424.45,100],["2014-09-03",5653.65,5653.65,5653.65,5653.65,100],["2014-09-04",5653.65,5653.65,5653.65,5653.65,0],["2014-09-05",5348.05,5348.05,5348.05,5348.05,100],["2014-09-08",5348.05,5348.05,5348.05,5348.05,0],["2014-09-09",5348.05,5348.05,5348.05,5348.05,0],["2014-09-10",4813.24,4813.24,4813.24,4813.24,100],["2014-09-11",4813.24,4813.24,4813.24,4813.24,0],["2014-09-12",4813.24,4813.24,4813.24,4813.24,0],["2014-09-15",4813.24,4813.24,4813.24,4813.24,0],["2014-09-16",5271.65,5271.65,5271.65,5271.65,100],["2014-09-17",5271.65,5271.65,5271.65,5271.65,0],["2014-09-18",4813.24,4813.24,4813.24,4813.24,400],["2014-09-19",4813.24,4813.24,4813.24,4813.24,0],["2014-09-22",5195.25,5195.25,5195.25,5195.25,100],["2014-09-23",5195.25,5195.25,5195.25,5195.25,0],["2014-09-24",5195.25,5195.25,5195.25,5195.25,0],["2014-09-25",4966.05,4966.05,4966.05,4966.05,100],["2014-09-26",4966.05,4966.05,4966.05,4966.05,0],["2014-09-29",4966.05,4966.05,4966.05,4966.05,0],["2014-09-30",4966.05,4966.05,4966.05,4966.05,0],["2014-10-01",4966.05,4966.05,4966.05,4966.05,0],["2014-10-02",4966.05,4966.05,4966.05,4966.05,0],["2014-10-03",4966.05,4966.05,4966.05,4966.05,0],["2014-10-06",4966.05,4966.05,4966.05,4966.05,0],["2014-10-07",4966.05,4966.05,4966.05,4966.05,0],["2014-10-08",4966.05,4966.05,4966.05,4966.05,0],["2014-10-09",4966.05,4966.05,4966.05,4966.05,0],["2014-10-10",5424.45,5424.45,5424.45,5424.45,100],["2014-10-13",5424.45,5424.45,5424.45,5424.45,0],["2014-10-14",5424.45,5424.45,5424.45,5424.45,0],["2014-10-15",5424.45,5424.45,5424.45,5424.45,0],["2014-10-16",4889.65,4889.65,4889.65,4889.65,1000],["2014-10-17",4889.65,4889.65,4889.65,4889.65,0],["2014-10-20",4889.65,4889.65,4889.65,4889.65,0],["2014-10-21",4889.65,4889.65,4889.65,4889.65,0],["2014-10-22",4889.65,4889.65,4889.65,4889.65,0],["2014-10-23",4889.65,4889.65,4889.65,4889.65,0],["2014-10-24",4889.65,4889.65,4889.65,4889.65,0],["2014-10-27",4889.65,4889.65,4889.65,4889.65,0],["2014-10-28",4889.65,4889.65,4889.65,4889.65,0],["2014-10-29",4889.65,4889.65,4889.65,4889.65,0],["2014-10-30",4889.65,4889.65,4889.65,4889.65,0],["2014-10-31",4889.65,4889.65,4889.65,4889.65,0],["2014-11-03",4889.65,4889.65,4889.65,4889.65,0],["2014-11-04",4889.65,4889.65,4889.65,4889.65,0],["2014-11-05",4889.65,4889.65,4889.65,4889.65,0],["2014-11-06",4431.24,4889.65,4431.24,4889.65,700],["2014-11-07",4889.65,4889.65,4889.65,4889.65,0],["2014-11-10",4889.65,4889.65,4889.65,4889.65,0],["2014-11-11",4889.65,4889.65,4889.65,4889.65,0],["2014-11-12",4889.65,4889.65,4889.65,4889.65,0],["2014-11-13",4889.65,4889.65,4889.65,4889.65,0],["2014-11-14",4889.65,4889.65,4889.65,4889.65,0],["2014-11-17",4889.65,4889.65,4889.65,4889.65,0],["2014-11-18",5042.45,5042.45,5042.45,5042.45,100],["2014-11-19",5042.45,5042.45,5042.45,5042.45,0],["2014-11-20",5042.45,5042.45,5042.45,5042.45,0],["2014-11-21",5042.45,5042.45,5042.45,5042.45,0],["2014-11-24",5042.45,5042.45,5042.45,5042.45,0],["2014-11-25",5042.45,5042.45,5042.45,5042.45,0],["2014-11-26",5042.45,5042.45,5042.45,5042.45,0],["2014-11-27",5042.45,5042.45,5042.45,5042.45,0],["2014-11-28",5042.45,5042.45,5042.45,5042.45,0],["2014-12-01",5042.45,5042.45,5042.45,5042.45,0],["2014-12-02",5042.45,5042.45,5042.45,5042.45,0],["2014-12-03",5042.45,5042.45,5042.45,5042.45,0],["2014-12-04",5042.45,5042.45,5042.45,5042.45,0],["2014-12-05",5042.45,5042.45,5042.45,5042.45,0],["2014-12-08",5042.45,5042.45,5042.45,5042.45,0],["2014-12-09",5042.45,5042.45,5042.45,5042.45,0],["2014-12-10",5042.45,5042.45,5042.45,5042.45,0],["2014-12-11",5042.45,5042.45,5042.45,5042.45,0],["2014-12-12",5042.45,5042.45,5042.45,5042.45,0],["2014-12-15",5042.45,5042.45,5042.45,5042.45,0],["2014-12-16",5042.45,5042.45,5042.45,5042.45,0],["2014-12-17",5042.45,5042.45,5042.45,5042.45,0],["2014-12-18",5042.45,5042.45,5042.45,5042.45,0],["2014-12-19",5042.45,5042.45,5042.45,5042.45,0],["2014-12-22",5042.45,5042.45,5042.45,5042.45,0],["2014-12-23",5042.45,5042.45,5042.45,5042.45,0],["2014-12-24",5042.45,5042.45,5042.45,5042.45,0],["2014-12-25",5042.45,5042.45,5042.45,5042.45,0],["2014-12-26",5042.45,5042.45,5042.45,5042.45,0],["2014-12-29",5042.45,5042.45,5042.45,5042.45,0],["2014-12-30",5042.45,5042.45,5042.45,5042.45,0],["2014-12-31",5042.45,5042.45,5042.45,5042.45,0],["2015-01-05",5042.45,5042.45,5042.45,5042.45,0],["2015-01-06",5042.45,5042.45,5042.45,5042.45,250000],["2015-01-07",5042.45,5042.45,5042.45,5042.45,0],["2015-01-08",5042.45,5042.45,5042.45,5042.45,0],["2015-01-09",5042.45,5042.45,5042.45,5042.45,0],["2015-01-12",5042.45,5042.45,5042.45,5042.45,0],["2015-01-13",5042.45,5042.45,5042.45,5042.45,0],["2015-01-14",5042.45,5042.45,5042.45,5042.45,0],["2015-01-15",5042.45,5042.45,5042.45,5042.45,0],["2015-01-16",5042.45,5042.45,5042.45,5042.45,0],["2015-01-19",5042.45,5042.45,5042.45,5042.45,0],["2015-01-20",5042.45,5042.45,5042.45,5042.45,0],["2015-01-21",5042.45,5042.45,5042.45,5042.45,0],["2015-01-22",5042.45,5042.45,5042.45,5042.45,0],["2015-01-23",5042.45,5042.45,5042.45,5042.45,0],["2015-01-26",5042.45,5042.45,5042.45,5042.45,0],["2015-01-27",5042.45,5042.45,5042.45,5042.45,0],["2015-01-28",5042.45,5042.45,5042.45,5042.45,0],["2015-01-29",5042.45,5042.45,5042.45,5042.45,0],["2015-01-30",5042.45,5042.45,5042.45,5042.45,0],["2015-02-02",5042.45,5042.45,5042.45,5042.45,0],["2015-02-03",5042.45,5042.45,5042.45,5042.45,0],["2015-02-04",5042.45,5042.45,5042.45,5042.45,0],["2015-02-05",5042.45,5042.45,5042.45,5042.45,0],["2015-02-06",5042.45,5042.45,5042.45,5042.45,0],["2015-02-09",5042.45,5042.45,5042.45,5042.45,0],["2015-02-10",5042.45,5042.45,5042.45,5042.45,0],["2015-02-11",5042.45,5042.45,5042.45,5042.45,0],["2015-02-12",5042.45,5042.45,5042.45,5042.45,0],["2015-02-13",5042.45,5042.45,5042.45,5042.45,0],["2015-02-24",5042.45,5042.45,5042.45,5042.45,0],["2015-02-25",5042.45,5042.45,5042.45,5042.45,0],["2015-02-26",5042.45,5042.45,5042.45,5042.45,0],["2015-02-27",5042.45,5042.45,5042.45,5042.45,0],["2015-03-02",5042.45,5042.45,5042.45,5042.45,0],["2015-03-03",5042.45,5042.45,5042.45,5042.45,0],["2015-03-04",5042.45,5042.45,5042.45,5042.45,0],["2015-03-05",4584.04,4584.04,4584.04,4584.04,100],["2015-03-06",4125.64,4125.64,4125.64,4125.64,100],["2015-03-09",4125.64,4125.64,4125.64,4125.64,0],["2015-03-10",4049.24,4049.24,4049.24,4049.24,100],["2015-03-11",4049.24,4049.24,4049.24,4049.24,0],["2015-03-12",4049.24,4049.24,4049.24,4049.24,0],["2015-03-13",4049.24,4049.24,4049.24,4049.24,0],["2015-03-16",3743.63,3743.63,3743.63,3743.63,100],["2015-03-17",3743.63,3743.63,3743.63,3743.63,0],["2015-03-18",3743.63,3743.63,3743.63,3743.63,0],["2015-03-19",3743.63,3743.63,3743.63,3743.63,0],["2015-03-20",3743.63,3743.63,3743.63,3743.63,0],["2015-03-23",3972.84,3972.84,3972.84,3972.84,100],["2015-03-24",3972.84,3972.84,3972.84,3972.84,0],["2015-03-25",3972.84,3972.84,3972.84,3972.84,0],["2015-03-26",3972.84,3972.84,3972.84,3972.84,0],["2015-03-27",3972.84,3972.84,3972.84,3972.84,0],["2015-03-30",3972.84,3972.84,3972.84,3972.84,0],["2015-03-31",3972.84,3972.84,3972.84,3972.84,0],["2015-04-01",3972.84,3972.84,3972.84,3972.84,0],["2015-04-02",3972.84,3972.84,3972.84,3972.84,0],["2015-04-03",3972.84,3972.84,3972.84,3972.84,0],["2015-04-06",3590.83,3590.83,3590.83,3590.83,300],["2015-04-07",3590.83,3590.83,3590.83,3590.83,0],["2015-04-08",3590.83,3590.83,3590.83,3590.83,0],["2015-04-09",3285.23,3285.23,3285.23,3285.23,100],["2015-04-10",3285.23,3285.23,3285.23,3285.23,0],["2015-04-13",3285.23,3285.23,3285.23,3285.23,0],["2015-04-14",3285.23,3285.23,3285.23,3285.23,0],["2015-04-15",3285.23,3285.23,3285.23,3285.23,0],["2015-04-16",3285.23,3285.23,3285.23,3285.23,0],["2015-04-17",3285.23,3285.23,3285.23,3285.23,0],["2015-04-20",3285.23,3285.23,3285.23,3285.23,0],["2015-04-21",3285.23,3285.23,3285.23,3285.23,0],["2015-04-22",3285.23,3285.23,3285.23,3285.23,0],["2015-04-23",3285.23,3285.23,3285.23,3285.23,0],["2015-04-24",3285.23,3285.23,3285.23,3285.23,0],["2015-04-27",3285.23,3285.23,3285.23,3285.23,0],["2015-05-04",3285.23,3285.23,3285.23,3285.23,0],["2015-05-05",3285.23,3285.23,3285.23,3285.23,0],["2015-05-06",3285.23,3285.23,3285.23,3285.23,0],["2015-05-07",3285.23,3285.23,3285.23,3285.23,0],["2015-05-08",3285.23,3285.23,3285.23,3285.23,0],["2015-05-11",3285.23,3285.23,3285.23,3285.23,0],["2015-05-12",3285.23,3285.23,3285.23,3285.23,0],["2015-05-13",3285.23,3285.23,3285.23,3285.23,0],["2015-05-14",3285.23,3285.23,3285.23,3285.23,0],["2015-05-29",3285.23,3285.23,3285.23,3285.23,0],["2015-06-01",3285.23,3285.23,3285.23,3285.23,0],["2015-06-02",3285.23,3285.23,3285.23,3285.23,0],["2015-06-03",3285.23,3285.23,3285.23,3285.23,0],["2015-06-04",3285.23,3285.23,3285.23,3285.23,0],["2015-06-05",3285.23,3285.23,3285.23,3285.23,0],["2015-06-08",3285.23,3285.23,3285.23,3285.23,0],["2015-06-09",3285.23,3285.23,3285.23,3285.23,0],["2015-06-10",3285.23,3285.23,3285.23,3285.23,0],["2015-06-11",3285.23,3285.23,3285.23,3285.23,0],["2015-06-12",3285.23,3285.23,3285.23,3285.23,0],["2015-06-15",3285.23,3285.23,3285.23,3285.23,0],["2015-06-16",3285.23,3285.23,3285.23,3285.23,0],["2015-06-17",3285.23,3285.23,3285.23,3285.23,0],["2015-06-18",3285.23,3285.23,3285.23,3285.23,0],["2015-06-19",3285.23,3285.23,3285.23,3285.23,0],["2015-06-22",3285.23,3285.23,3285.23,3285.23,0],["2015-06-23",3285.23,3285.23,3285.23,3285.23,0],["2015-06-24",3285.23,3285.23,3285.23,3285.23,0],["2015-06-25",3285.23,3285.23,3285.23,3285.23,0],["2015-06-26",3285.23,3285.23,3285.23,3285.23,0],["2015-06-29",3285.23,3285.23,3285.23,3285.23,0],["2015-06-30",3285.23,3285.23,3285.23,3285.23,0],["2015-07-01",3285.23,3285.23,3285.23,3285.23,0],["2015-07-02",3285.23,3285.23,3285.23,3285.23,0],["2015-07-03",3285.23,3285.23,3285.23,3285.23,0],["2015-07-06",3285.23,3285.23,3285.23,3285.23,0],["2015-07-07",3285.23,3285.23,3285.23,3285.23,0],["2015-07-08",3285.23,3285.23,3285.23,3285.23,0],["2015-07-09",3285.23,3285.23,3285.23,3285.23,0],["2015-07-10",3285.23,3285.23,3285.23,3285.23,0],["2015-07-13",3285.23,3285.23,3285.23,3285.23,0],["2015-07-14",3285.23,3285.23,3285.23,3285.23,0],["2015-07-15",3285.23,3285.23,3285.23,3285.23,0],["2015-07-16",3285.23,3285.23,3285.23,3285.23,0],["2015-07-17",3285.23,3285.23,3285.23,3285.23,0],["2015-07-20",3285.23,3285.23,3285.23,3285.23,0],["2015-07-21",3285.23,3285.23,3285.23,3285.23,0],["2015-07-22",3285.23,3285.23,3285.23,3285.23,0],["2015-07-23",3285.23,3285.23,3285.23,3285.23,0],["2015-07-24",3285.23,3285.23,3285.23,3285.23,0],["2015-07-27",3285.23,3285.23,3285.23,3285.23,0],["2015-07-28",3285.23,3285.23,3285.23,3285.23,0],["2015-07-29",3285.23,3285.23,3285.23,3285.23,0],["2015-07-30",3285.23,3285.23,3285.23,3285.23,0],["2015-07-31",3285.23,3285.23,3285.23,3285.23,0],["2015-08-03",3285.23,3285.23,3285.23,3285.23,0],["2015-08-04",3285.23,3285.23,3285.23,3285.23,0],["2015-08-05",3285.23,3285.23,3285.23,3285.23,0],["2015-08-06",3285.23,3285.23,3285.23,3285.23,0],["2015-08-07",3285.23,3285.23,3285.23,3285.23,0],["2015-08-10",3285.23,3285.23,3285.23,3285.23,0],["2015-08-11",3285.23,3285.23,3285.23,3285.23,0],["2015-08-12",3285.23,3285.23,3285.23,3285.23,0],["2015-08-13",3285.23,3285.23,3285.23,3285.23,0],["2015-08-14",3285.23,3285.23,3285.23,3285.23,0],["2015-08-17",3285.23,3285.23,3285.23,3285.23,0],["2015-08-18",3285.23,3285.23,3285.23,3285.23,0],["2015-08-19",3285.23,3285.23,3285.23,3285.23,0],["2015-08-20",3285.23,3285.23,3285.23,3285.23,0],["2015-08-21",3285.23,3285.23,3285.23,3285.23,0],["2015-08-24",3285.23,3285.23,3285.23,3285.23,0],["2015-08-25",3285.23,3285.23,3285.23,3285.23,0],["2015-08-26",3285.23,3285.23,3285.23,3285.23,0],["2015-08-27",3285.23,3285.23,3285.23,3285.23,0],["2015-08-28",3285.23,3285.23,3285.23,3285.23,0],["2015-08-31",3285.23,3285.23,3285.23,3285.23,0],["2015-09-01",3285.23,3285.23,3285.23,3285.23,0],["2015-09-03",3285.23,3285.23,3285.23,3285.23,0],["2015-09-04",3285.23,3285.23,3285.23,3285.23,0],["2015-09-07",3285.23,3285.23,3285.23,3285.23,0],["2015-09-08",3285.23,3285.23,3285.23,3285.23,0],["2015-09-09",3285.23,3285.23,3285.23,3285.23,0],["2015-09-10",3285.23,3285.23,3285.23,3285.23,0],["2015-09-11",3285.23,3285.23,3285.23,3285.23,0],["2015-09-14",3285.23,3285.23,3285.23,3285.23,0],["2015-09-15",3285.23,3285.23,3285.23,3285.23,0],["2015-09-16",3285.23,3285.23,3285.23,3285.23,0],["2015-09-17",3285.23,3285.23,3285.23,3285.23,0],["2015-09-18",3285.23,3285.23,3285.23,3285.23,0],["2015-09-21",3285.23,3285.23,3285.23,3285.23,0],["2015-09-22",3285.23,3285.23,3285.23,3285.23,0],["2015-09-23",3285.23,3285.23,3285.23,3285.23,0],["2015-09-24",3285.23,3285.23,3285.23,3285.23,0],["2015-09-25",3285.23,3285.23,3285.23,3285.23,0],["2015-09-28",3285.23,3285.23,3285.23,3285.23,0],["2015-09-29",3285.23,3285.23,3285.23,3285.23,0],["2015-09-30",3285.23,3285.23,3285.23,3285.23,0],["2015-10-01",3285.23,3285.23,3285.23,3285.23,0],["2015-10-02",3285.23,3285.23,3285.23,3285.23,0],["2015-10-05",3285.23,3285.23,3285.23,3285.23,0],["2015-10-06",3285.23,3285.23,3285.23,3285.23,0],["2015-10-07",3285.23,3285.23,3285.23,3285.23,0],["2015-10-08",3285.23,3285.23,3285.23,3285.23,0],["2015-10-09",3285.23,3285.23,3285.23,3285.23,0],["2015-10-12",3285.23,3285.23,3285.23,3285.23,0],["2015-10-13",3285.23,3285.23,3285.23,3285.23,0],["2015-10-14",3285.23,3285.23,3285.23,3285.23,0],["2015-10-15",3285.23,3285.23,3285.23,3285.23,0],["2015-10-16",3285.23,3285.23,3285.23,3285.23,0],["2015-10-19",3285.23,3285.23,3285.23,3285.23,0],["2015-10-20",3285.23,3285.23,3285.23,3285.23,0],["2015-10-21",3285.23,3285.23,3285.23,3285.23,0],["2015-10-22",3285.23,3285.23,3285.23,3285.23,0],["2015-10-23",3285.23,3285.23,3285.23,3285.23,0],["2015-10-26",3285.23,3285.23,3285.23,3285.23,0],["2015-10-27",3285.23,3285.23,3285.23,3285.23,0],["2015-10-28",3285.23,3285.23,3285.23,3285.23,0],["2015-10-29",3285.23,3285.23,3285.23,3285.23,0],["2015-10-30",3285.23,3285.23,3285.23,3285.23,0],["2015-11-02",3285.23,3285.23,3285.23,3285.23,0],["2015-11-03",3285.23,3285.23,3285.23,3285.23,0],["2015-11-04",3285.23,3285.23,3285.23,3285.23,0],["2015-11-05",3285.23,3285.23,3285.23,3285.23,0],["2015-11-06",3361.63,3361.63,3361.63,3361.63,100],["2015-11-09",3361.63,3361.63,3361.63,3361.63,0],["2015-11-10",3361.63,3361.63,3361.63,3361.63,0],["2015-11-11",3361.63,3361.63,3361.63,3361.63,0],["2015-11-12",3361.63,3361.63,3361.63,3361.63,0],["2015-11-13",3361.63,3361.63,3361.63,3361.63,0],["2015-11-16",3361.63,3361.63,3361.63,3361.63,0],["2015-11-17",3438.03,3438.03,3438.03,3438.03,100],["2015-11-18",3438.03,3438.03,3438.03,3438.03,0],["2015-11-19",3438.03,3438.03,3438.03,3438.03,0],["2015-11-20",3438.03,3438.03,3438.03,3438.03,0],["2015-11-23",3438.03,3438.03,3438.03,3438.03,0],["2015-11-24",3438.03,3438.03,3438.03,3438.03,0],["2015-11-25",3438.03,3438.03,3438.03,3438.03,0],["2015-11-26",3438.03,3438.03,3438.03,3438.03,0],["2015-11-27",3438.03,3438.03,3438.03,3438.03,0],["2015-11-30",3438.03,3438.03,3438.03,3438.03,0],["2015-12-01",3438.03,3438.03,3438.03,3438.03,0],["2015-12-02",3438.03,3438.03,3438.03,3438.03,0],["2015-12-03",3438.03,3438.03,3438.03,3438.03,0],["2015-12-04",3438.03,3438.03,3438.03,3438.03,0],["2015-12-07",3438.03,3438.03,3438.03,3438.03,0],["2015-12-08",3438.03,3438.03,3438.03,3438.03,0],["2015-12-09",3438.03,3438.03,3438.03,3438.03,0],["2015-12-10",3438.03,3438.03,3438.03,3438.03,0],["2015-12-11",3438.03,3438.03,3438.03,3438.03,0],["2015-12-14",3438.03,3438.03,3438.03,3438.03,0],["2015-12-15",3438.03,3438.03,3438.03,3438.03,0],["2015-12-16",3438.03,3438.03,3438.03,3438.03,0],["2015-12-17",3438.03,3438.03,3438.03,3438.03,0],["2015-12-18",3438.03,3438.03,3438.03,3438.03,0],["2015-12-21",3438.03,3438.03,3438.03,3438.03,0],["2015-12-22",3438.03,3438.03,3438.03,3438.03,0],["2015-12-23",3896.44,3896.44,3820.04,3820.04,506400],["2015-12-24",3820.04,3820.04,3820.04,3820.04,0],["2015-12-25",3820.04,3820.04,3820.04,3820.04,0],["2015-12-28",3820.04,3820.04,3820.04,3820.04,0],["2015-12-29",3820.04,3820.04,3820.04,3820.04,0],["2015-12-30",3820.04,3820.04,3820.04,3820.04,0],["2015-12-31",3820.04,3820.04,3820.04,3820.04,0],["2016-01-04",3820.04,3820.04,3820.04,3820.04,0],["2016-01-05",3820.04,3820.04,3820.04,3820.04,0],["2016-01-06",3820.04,3820.04,3820.04,3820.04,0],["2016-01-07",3820.04,3820.04,3820.04,3820.04,2150],["2016-01-08",3820.04,3820.04,3820.04,3820.04,2667],["2016-01-11",3820.04,3896.44,3820.04,3820.04,8700],["2016-01-12",3820.04,3820.04,3820.04,3820.04,340],["2016-01-13",3820.04,3820.04,3820.04,3820.04,1300],["2016-01-14",3896.44,3896.44,3896.44,3896.44,2600],["2016-01-15",3820.04,3896.44,3820.04,3820.04,2150],["2016-01-18",3820.04,3820.04,3820.04,3820.04,100],["2016-01-19",3820.04,3820.04,3820.04,3820.04,600],["2016-01-20",3820.04,3820.04,3820.04,3820.04,28300],["2016-01-21",3820.04,3820.04,3820.04,3820.04,1400],["2016-01-22",3820.04,3820.04,3820.04,3820.04,0],["2016-01-25",3820.04,3820.04,3820.04,3820.04,3810],["2016-01-26",3820.04,3820.04,3820.04,3820.04,300],["2016-01-27",4354.84,4354.84,3820.04,3820.04,1200],["2016-01-28",3896.44,3896.44,3896.44,3896.44,300],["2016-01-29",3896.44,3896.44,3820.04,3820.04,900],["2016-02-01",3820.04,3820.04,3820.04,3820.04,4490],["2016-02-02",3820.04,3820.04,3820.04,3820.04,0],["2016-02-03",3820.04,4278.44,3820.04,4278.44,1200],["2016-02-04",4049.24,4049.24,4049.24,4049.24,0],["2016-02-05",4049.24,4049.24,4049.24,4049.24,0],["2016-02-15",4049.24,4049.24,4049.24,4049.24,0],["2016-02-16",4584.04,4584.04,4584.04,4584.04,1268017],["2016-02-17",4584.04,4584.04,3896.44,3896.44,200000],["2016-02-18",4278.44,4278.44,4278.44,4278.44,0],["2016-02-19",4278.44,4278.44,4278.44,4278.44,0],["2016-02-22",4278.44,4278.44,4278.44,4278.44,200],["2016-02-23",4278.44,4278.44,4278.44,4278.44,0],["2016-02-24",4278.44,4278.44,4278.44,4278.44,0],["2016-02-25",4278.44,4278.44,4278.44,4278.44,0],["2016-02-26",4278.44,4431.24,4278.44,4278.44,197300],["2016-02-29",4278.44,4278.44,4278.44,4278.44,0],["2016-03-01",4278.44,4278.44,4278.44,4278.44,0],["2016-03-02",4278.44,4278.44,4278.44,4278.44,0],["2016-03-03",4278.44,4278.44,4278.44,4278.44,188980],["2016-03-04",4278.44,4278.44,4278.44,4278.44,305246],["2016-03-07",4431.24,4507.64,4431.24,4507.64,16900],["2016-03-08",3972.84,3972.84,3972.84,3972.84,100],["2016-03-09",3972.84,3972.84,3972.84,3972.84,0],["2016-03-10",3972.84,3972.84,3972.84,3972.84,0],["2016-03-11",3972.84,3972.84,3972.84,3972.84,0],["2016-03-14",3972.84,3972.84,3972.84,3972.84,0],["2016-03-15",3972.84,3972.84,3972.84,3972.84,0],["2016-03-16",3972.84,3972.84,3972.84,3972.84,244215],["2016-03-17",3972.84,3972.84,3972.84,3972.84,0],["2016-03-18",3972.84,3972.84,3972.84,3972.84,0],["2016-03-21",3972.84,3972.84,3972.84,3972.84,0],["2016-03-22",3972.84,3972.84,3972.84,3972.84,0],["2016-03-23",3972.84,3972.84,3972.84,3972.84,0],["2016-03-24",3972.84,3972.84,3972.84,3972.84,28800],["2016-03-25",3972.84,3972.84,3972.84,3972.84,0],["2016-03-28",4049.24,4049.24,4049.24,4049.24,1000],["2016-03-29",4584.04,4584.04,4584.04,4584.04,100],["2016-03-30",5271.65,5271.65,5271.65,5271.65,100],["2016-03-31",6035.66,6035.66,6035.66,6035.66,30200],["2016-04-01",6876.06,6876.06,6876.06,6876.06,10100],["2016-04-04",7869.27,7869.27,7869.27,7869.27,4100],["2016-04-05",9015.28,9015.28,9015.28,9015.28,3200],["2016-04-06",10314.1,10314.1,9168.09,10314.1,30400],["2016-04-07",10084.89,10619.7,9932.09,10619.7,37800],["2016-04-08",10390.5,10390.5,10390.5,10390.5,7200],["2016-04-11",10466.9,10696.1,10466.9,10619.7,6100],["2016-04-12",10466.9,10619.7,10466.9,10466.9,6000],["2016-04-13",10543.3,10696.1,10543.3,10543.3,23300],["2016-04-14",10314.1,10696.1,10314.1,10543.3,29000],["2016-04-15",10237.7,10237.7,10161.29,10161.29,5000],["2016-04-19",9932.09,9932.09,9932.09,9932.09,300],["2016-04-20",9550.09,9550.09,9550.09,9550.09,1500],["2016-04-21",9550.09,9550.09,9550.09,9550.09,0],["2016-04-22",9550.09,9550.09,9550.09,9550.09,0],["2016-04-25",10925.3,10925.3,10925.3,10925.3,100],["2016-04-26",10925.3,10925.3,10314.1,10925.3,8200],["2016-04-27",11001.7,11460.11,10696.1,10696.1,28100],["2016-04-28",10696.1,10696.1,10696.1,10696.1,500],["2016-04-29",10772.5,10848.9,10696.1,10848.9,10500],["2016-05-04",10696.1,11078.1,10696.1,10925.3,198700],["2016-05-05",11001.7,11154.5,10925.3,11154.5,18700],["2016-05-06",11078.1,11154.5,11078.1,11078.1,32700],["2016-05-09",11078.1,11078.1,11078.1,11078.1,10000],["2016-05-10",10925.3,10925.3,10925.3,10925.3,100000],["2016-05-11",11001.7,11154.5,10925.3,11154.5,31600],["2016-05-12",11078.1,11078.1,11078.1,11078.1,4900],["2016-05-13",11001.7,11154.5,11001.7,11078.1,13007],["2016-05-16",10696.1,10696.1,10696.1,10696.1,6400],["2016-05-17",10925.3,11154.5,10925.3,11154.5,6000],["2016-05-18",11154.5,11460.11,11154.5,11460.11,6100],["2016-05-19",11154.5,11154.5,11154.5,11154.5,0],["2016-05-20",11612.91,11842.11,11460.11,11842.11,30600],["2016-05-23",11612.91,11612.91,11612.91,11612.91,0],["2016-05-24",10314.1,11536.51,10314.1,11001.7,3100],["2016-05-25",9550.09,12376.92,9550.09,12376.92,67900],["2016-05-26",10008.49,12071.31,10008.49,11612.91,30000],["2016-05-27",11536.51,12071.31,10237.7,11612.91,26900],["2016-05-30",10466.9,11765.71,10466.9,11689.31,1500],["2016-05-31",11765.71,11765.71,11307.31,11689.31,17400],["2016-06-01",11230.9,12529.72,11230.9,11765.71,248280],["2016-06-02",11307.31,11842.11,11307.31,11842.11,10100],["2016-06-03",11307.31,11536.51,11307.31,11460.11,7400],["2016-06-06",11383.71,11460.11,11307.31,11460.11,326646],["2016-06-07",10008.49,11307.31,10008.49,11307.31,12200],["2016-06-08",12529.72,12529.72,11383.71,12071.31,44200],["2016-06-09",11154.5,12224.11,11154.5,12224.11,8500],["2016-06-10",11918.51,12376.92,11918.51,12300.51,6200],["2016-06-13",11536.51,12224.11,11536.51,12224.11,6500],["2016-06-14",11689.31,13140.92,11689.31,12682.52,12400],["2016-06-15",12453.32,12835.32,12376.92,12529.72,11500],["2016-06-16",12453.32,12453.32,12453.32,12453.32,100],["2016-06-17",12453.32,13370.12,11994.91,13370.12,9900],["2016-06-20",13599.33,13675.73,12529.72,13675.73,6100],["2016-06-21",12835.32,14363.33,12835.32,14363.33,27600],["2016-06-22",14821.74,15662.15,14821.74,15662.15,36700],["2016-06-23",16731.76,16731.76,15280.14,16044.15,8100],["2016-06-24",15280.14,15280.14,14210.53,14210.53,58800],["2016-06-27",12224.11,12300.51,12224.11,12300.51,17900],["2016-06-28",11230.9,13675.73,11230.9,13675.73,9200],["2016-06-29",12453.32,14134.13,12453.32,13752.13,19400],["2016-06-30",12224.11,14516.14,12224.11,14134.13,15400],["2016-07-01",13828.53,15432.94,13828.53,14057.73,11200],["2016-07-04",12376.92,15203.74,12376.92,14898.14,4900],["2016-07-05",13140.92,14363.33,13140.92,13522.93,13600],["2016-07-06",12988.12,13752.13,12529.72,13293.72,17700],["2016-07-07",12758.92,12988.12,12758.92,12758.92,6800],["2016-07-08",12682.52,14057.73,12682.52,13828.53,21900],["2016-07-11",13904.93,15585.75,13904.93,14516.14,76700],["2016-07-12",13370.12,14516.14,13370.12,14516.14,12300],["2016-07-13",13217.32,15280.14,13217.32,14898.14,29100],["2016-07-14",14745.34,14745.34,13828.53,14210.53,14700],["2016-07-15",13522.93,13522.93,12300.51,12300.51,14000],["2016-07-18",12376.92,12988.12,12376.92,12529.72,6000],["2016-07-19",12376.92,12376.92,12376.92,12376.92,200],["2016-07-20",11994.91,11994.91,11994.91,11994.91,200],["2016-07-21",11689.31,12224.11,10619.7,11001.7,16400],["2016-07-22",10466.9,10848.9,10466.9,10848.9,4600],["2016-07-25",11994.91,12300.51,11994.91,12224.11,5200],["2016-07-26",12606.12,12606.12,11307.31,11307.31,1100],["2016-07-27",10619.7,11612.91,10619.7,11460.11,3000],["2016-07-28",10543.3,11536.51,10543.3,11536.51,1200],["2016-07-29",12682.52,12682.52,12453.32,12453.32,28100],["2016-08-01",12453.32,12758.92,12453.32,12453.32,22600],["2016-08-02",12453.32,12453.32,12453.32,12453.32,15200],["2016-08-03",12758.92,12758.92,12453.32,12453.32,13000],["2016-08-04",12529.72,12988.12,12453.32,12835.32,11700],["2016-08-05",13293.72,13293.72,13293.72,13293.72,100],["2016-08-08",13370.12,14134.13,13370.12,13675.73,8700],["2016-08-09",13828.53,13828.53,13828.53,13828.53,1000],["2016-08-10",11918.51,13828.53,11918.51,13828.53,20500],["2016-08-11",12300.51,14516.14,12300.51,14516.14,21000],["2016-08-12",16044.15,16044.15,14057.73,14057.73,2400],["2016-08-15",13064.52,13981.33,13064.52,13981.33,11500],["2016-08-16",13904.93,14057.73,13904.93,13981.33,4300],["2016-08-17",14134.13,14516.14,14134.13,14286.93,8700],["2016-08-18",14439.73,14745.34,14439.73,14516.14,32300],["2016-08-19",13828.53,14516.14,13828.53,14516.14,26900],["2016-08-22",13904.93,13904.93,13904.93,13904.93,36800],["2016-08-23",13828.53,14210.53,13828.53,14210.53,31800],["2016-08-24",13904.93,13904.93,13904.93,13904.93,0],["2016-08-25",14363.33,14363.33,14363.33,14363.33,1100],["2016-08-26",14363.33,14363.33,13981.33,13981.33,3600],["2016-08-29",12224.11,13446.53,12224.11,13446.53,1600],["2016-08-30",13370.12,13446.53,13370.12,13446.53,2200],["2016-08-31",12376.92,13752.13,12376.92,13752.13,4100],["2016-09-01",14439.73,14516.14,13217.32,13217.32,2500],["2016-09-05",12453.32,14516.14,12453.32,14516.14,3000],["2016-09-06",12606.12,14668.94,12606.12,14668.94,2000],["2016-09-07",14516.14,14516.14,14516.14,14516.14,6900],["2016-09-08",13064.52,14516.14,13064.52,14516.14,4700],["2016-09-09",13904.93,13904.93,13064.52,13064.52,6700],["2016-09-12",12988.12,13064.52,12988.12,13064.52,1200],["2016-09-13",14516.14,14821.74,14516.14,14821.74,13900],["2016-09-14",15585.75,15585.75,15585.75,15585.75,100],["2016-09-15",15585.75,15585.75,15585.75,15585.75,0],["2016-09-16",13522.93,13522.93,13522.93,13522.93,800],["2016-09-19",15127.34,15127.34,15127.34,15127.34,100],["2016-09-20",15127.34,15127.34,15127.34,15127.34,0],["2016-09-21",15050.94,15127.34,13752.13,14134.13,10600],["2016-09-22",14134.13,14134.13,14134.13,14134.13,3300],["2016-09-23",14134.13,14134.13,14134.13,14134.13,0],["2016-09-26",13752.13,13752.13,12453.32,12453.32,27300],["2016-09-27",12224.11,12224.11,11918.51,11918.51,29700],["2016-09-28",13599.33,13599.33,13599.33,13599.33,100],["2016-09-29",13675.73,13752.13,13675.73,13752.13,2000],["2016-09-30",13752.13,13752.13,13752.13,13752.13,0],["2016-10-03",12300.51,12376.92,11918.51,12376.92,4600],["2016-10-04",11842.11,12224.11,11842.11,12224.11,4700],["2016-10-05",11994.91,11994.91,11994.91,11994.91,0],["2016-10-06",12606.12,12606.12,12529.72,12606.12,900],["2016-10-07",12606.12,12606.12,12606.12,12606.12,0],["2016-10-10",12606.12,12606.12,12606.12,12606.12,0],["2016-10-11",12529.72,12529.72,12529.72,12529.72,2700],["2016-10-12",12529.72,12529.72,12529.72,12529.72,0],["2016-10-13",12453.32,12453.32,12453.32,12453.32,200],["2016-10-14",12835.32,12835.32,12835.32,12835.32,500],["2016-10-17",11918.51,11918.51,11689.31,11689.31,1600],["2016-10-18",11765.71,11765.71,11765.71,11765.71,0],["2016-10-19",11765.71,11765.71,11765.71,11765.71,0],["2016-10-20",11765.71,11765.71,11765.71,11765.71,0],["2016-10-21",12606.12,12606.12,12453.32,12529.72,8000],["2016-10-24",12224.11,12224.11,12224.11,12224.11,6000],["2016-10-25",12224.11,12224.11,12224.11,12224.11,4000],["2016-10-26",12224.11,12300.51,12224.11,12224.11,4500],["2016-10-27",12224.11,12224.11,12224.11,12224.11,2000],["2016-10-28",12224.11,12224.11,12224.11,12224.11,500],["2016-10-31",12224.11,12224.11,12224.11,12224.11,500],["2016-11-01",12224.11,12224.11,12224.11,12224.11,0],["2016-11-02",12147.71,12224.11,12147.71,12224.11,1500],["2016-11-03",12529.72,12529.72,12529.72,12529.72,1000],["2016-11-04",12529.72,12529.72,12529.72,12529.72,0],["2016-11-07",12529.72,12529.72,12529.72,12529.72,0],["2016-11-08",12224.11,12453.32,12224.11,12453.32,7000],["2016-11-09",12300.51,12300.51,12300.51,12300.51,0],["2016-11-10",12453.32,13752.13,12453.32,13752.13,4000],["2016-11-11",12758.92,12758.92,12758.92,12758.92,0],["2016-11-14",12453.32,12453.32,12453.32,12453.32,100],["2016-11-15",13370.12,13370.12,13370.12,13370.12,100],["2016-11-16",14898.14,14898.14,14898.14,14898.14,100],["2016-11-17",14898.14,14898.14,14898.14,14898.14,0],["2016-11-18",12682.52,14592.54,12682.52,12682.52,500],["2016-11-21",14439.73,14439.73,14439.73,14439.73,100],["2016-11-22",14439.73,14439.73,14439.73,14439.73,0],["2016-11-23",13675.73,13675.73,13675.73,13675.73,1000],["2016-11-24",15203.74,15203.74,15203.74,15203.74,100],["2016-11-25",16120.55,16120.55,16044.15,16044.15,200],["2016-11-28",16120.55,16120.55,16120.55,16120.55,0],["2016-11-29",16120.55,16120.55,16120.55,16120.55,0],["2016-11-30",16120.55,16120.55,16120.55,16120.55,0],["2016-12-01",16120.55,16120.55,16120.55,16120.55,0],["2016-12-02",13752.13,13752.13,13752.13,13752.13,500],["2016-12-05",14821.74,14821.74,14821.74,14821.74,100],["2016-12-06",12682.52,12682.52,12606.12,12606.12,500],["2016-12-07",12606.12,12606.12,12606.12,12606.12,0],["2016-12-08",12606.12,12606.12,12606.12,12606.12,0],["2016-12-09",12606.12,12606.12,12606.12,12606.12,0],["2016-12-12",12606.12,12606.12,12606.12,12606.12,0],["2016-12-13",12606.12,12606.12,12606.12,12606.12,0],["2016-12-14",12606.12,12606.12,12606.12,12606.12,0],["2016-12-15",11154.5,11765.71,11154.5,11612.91,4600],["2016-12-16",11612.91,11689.31,11612.91,11689.31,1000],["2016-12-19",11689.31,11689.31,11689.31,11689.31,0],["2016-12-20",11689.31,11689.31,11689.31,11689.31,0],["2016-12-21",11078.1,11078.1,11078.1,11078.1,100],["2016-12-22",12376.92,12529.72,12224.11,12224.11,6000],["2016-12-23",12376.92,12376.92,12376.92,12376.92,0],["2016-12-26",12376.92,12376.92,12376.92,12376.92,0],["2016-12-27",12376.92,12376.92,12376.92,12376.92,0],["2016-12-28",12376.92,12376.92,12376.92,12376.92,0],["2016-12-29",12376.92,12376.92,12376.92,12376.92,0],["2016-12-30",12376.92,12376.92,12376.92,12376.92,0],["2017-01-03",12376.92,12376.92,12376.92,12376.92,0],["2017-01-04",12376.92,12376.92,12376.92,12376.92,0],["2017-01-05",12376.92,12376.92,12376.92,12376.92,0],["2017-01-06",12376.92,12376.92,12376.92,12376.92,0],["2017-01-09",12376.92,12376.92,12376.92,12376.92,0],["2017-01-10",12376.92,12376.92,12376.92,12376.92,0],["2017-01-11",12376.92,12376.92,12376.92,12376.92,0],["2017-01-12",12376.92,12376.92,12376.92,12376.92,0],["2017-01-13",12376.92,12376.92,12376.92,12376.92,0],["2017-01-16",12376.92,12376.92,12376.92,12376.92,0],["2017-01-17",12376.92,12376.92,12376.92,12376.92,0],["2017-01-18",12376.92,12376.92,12376.92,12376.92,0],["2017-01-19",12376.92,12376.92,12376.92,12376.92,0],["2017-01-20",12376.92,12376.92,12376.92,12376.92,0],["2017-01-23",12376.92,12376.92,12376.92,12376.92,0],["2017-01-24",12376.92,12376.92,12376.92,12376.92,0],["2017-01-25",12376.92,12376.92,12376.92,12376.92,0],["2017-02-02",12376.92,12376.92,12376.92,12376.92,0],["2017-02-03",10543.3,10543.3,10543.3,10543.3,2800],["2017-02-06",12071.31,12071.31,12071.31,12071.31,2000],["2017-02-07",12071.31,12071.31,11154.5,11154.5,4100],["2017-02-08",11383.71,11383.71,11383.71,11383.71,0],["2017-02-09",11383.71,11383.71,11383.71,11383.71,0],["2017-02-10",11383.71,11383.71,11383.71,11383.71,0],["2017-02-13",11383.71,11383.71,11383.71,11383.71,0],["2017-02-14",11383.71,11383.71,11383.71,11383.71,600],["2017-02-15",11383.71,11383.71,11383.71,11383.71,0],["2017-02-16",11383.71,11383.71,11383.71,11383.71,0],["2017-02-17",11383.71,11383.71,11383.71,11383.71,0],["2017-02-20",11383.71,11383.71,11383.71,11383.71,0],["2017-02-21",11383.71,11383.71,11383.71,11383.71,0],["2017-02-22",10696.1,10696.1,10696.1,10696.1,1000],["2017-02-23",10696.1,10696.1,10696.1,10696.1,0],["2017-02-24",10696.1,10696.1,10696.1,10696.1,0],["2017-02-27",10696.1,10696.1,10696.1,10696.1,0],["2017-02-28",9168.09,9168.09,9168.09,9168.09,300],["2017-03-01",10466.9,10466.9,10466.9,10466.9,100],["2017-03-02",9168.09,10619.7,9168.09,10619.7,2300],["2017-03-03",10008.49,10084.89,10008.49,10084.89,1600],["2017-03-06",9932.09,10237.7,9932.09,10237.7,1100],["2017-03-07",10084.89,10161.29,10084.89,10161.29,800],["2017-03-08",10008.49,10084.89,10008.49,10084.89,500],["2017-03-09",10084.89,10084.89,10084.89,10084.89,0],["2017-03-10",10008.49,10008.49,10008.49,10008.49,300],["2017-03-13",10008.49,10008.49,10008.49,10008.49,300],["2017-03-14",10008.49,10008.49,10008.49,10008.49,0],["2017-03-15",10008.49,10084.89,10008.49,10084.89,1000],["2017-03-16",10084.89,10084.89,10084.89,10084.89,0],["2017-03-17",10084.89,10084.89,10084.89,10084.89,0],["2017-03-20",10314.1,10314.1,10314.1,10314.1,300],["2017-03-21",10314.1,10314.1,10314.1,10314.1,0],["2017-03-22",10314.1,10314.1,10314.1,10314.1,0],["2017-03-23",10314.1,10314.1,10314.1,10314.1,0],["2017-03-24",10314.1,10314.1,10314.1,10314.1,0],["2017-03-27",9932.09,9932.09,9932.09,9932.09,800],["2017-03-28",9932.09,9932.09,9932.09,9932.09,0],["2017-03-29",9932.09,9932.09,9932.09,9932.09,0],["2017-03-30",9932.09,9932.09,9932.09,9932.09,0],["2017-03-31",9932.09,9932.09,9932.09,9932.09,0],["2017-04-03",9932.09,9932.09,9932.09,9932.09,0],["2017-04-04",9932.09,9932.09,9932.09,9932.09,0],["2017-04-05",9932.09,9932.09,9932.09,9932.09,0],["2017-04-07",9932.09,9932.09,9932.09,9932.09,0],["2017-04-10",9932.09,9932.09,9932.09,9932.09,0],["2017-04-11",10008.49,10008.49,10008.49,10008.49,100],["2017-04-12",10008.49,10008.49,10008.49,10008.49,0],["2017-04-13",10008.49,10008.49,10008.49,10008.49,0],["2017-04-14",11230.9,11460.11,11230.9,11460.11,3500],["2017-04-17",11307.31,11307.31,11307.31,11307.31,0],["2017-04-18",12758.92,12758.92,12758.92,12758.92,400],["2017-04-19",12758.92,12758.92,12758.92,12758.92,0],["2017-04-20",12758.92,12758.92,12758.92,12758.92,0],["2017-04-21",11154.5,11154.5,11154.5,11154.5,100],["2017-04-24",10696.1,10696.1,10696.1,10696.1,100],["2017-04-25",9091.68,12071.31,9091.68,12071.31,3700],["2017-04-26",10084.89,10084.89,10084.89,10084.89,100],["2017-04-27",9397.29,9397.29,9397.29,9397.29,100],["2017-04-28",8098.48,8098.48,8098.48,8098.48,700],["2017-05-03",8098.48,8098.48,8098.48,8098.48,0],["2017-05-04",7640.07,7640.07,7640.07,7640.07,600],["2017-05-05",7640.07,7640.07,7640.07,7640.07,0],["2017-05-08",7640.07,7640.07,7640.07,7640.07,0],["2017-05-09",7640.07,7640.07,7640.07,7640.07,0],["2017-05-10",7640.07,7640.07,7640.07,7640.07,0],["2017-05-11",7640.07,7640.07,7640.07,7640.07,0],["2017-05-12",7640.07,7640.07,7640.07,7640.07,0],["2017-05-15",7640.07,7640.07,7640.07,7640.07,0],["2017-05-16",7640.07,7640.07,7640.07,7640.07,0],["2017-05-17",7640.07,7640.07,7640.07,7640.07,0],["2017-05-18",7640.07,7640.07,7640.07,7640.07,0],["2017-05-19",7640.07,7640.07,7640.07,7640.07,0],["2017-05-22",8786.08,8786.08,8786.08,8786.08,4900],["2017-05-23",10084.89,10084.89,10084.89,10084.89,1900],["2017-05-24",11536.51,11536.51,11536.51,11536.51,10000],["2017-05-25",11536.51,11536.51,11536.51,11536.51,0],["2017-05-26",9855.69,9855.69,9855.69,9855.69,500],["2017-05-29",8404.08,11230.9,8404.08,8786.08,2400],["2017-05-30",8862.48,8862.48,8862.48,8862.48,700],["2017-05-31",8862.48,8862.48,8862.48,8862.48,0],["2017-06-01",8862.48,8862.48,8862.48,8862.48,0],["2017-06-02",8862.48,8862.48,8862.48,8862.48,0],["2017-06-05",8862.48,8862.48,8862.48,8862.48,0],["2017-06-06",8862.48,8862.48,8862.48,8862.48,0],["2017-06-07",8862.48,8862.48,8862.48,8862.48,0],["2017-06-08",8862.48,8862.48,8862.48,8862.48,0],["2017-06-09",8862.48,8862.48,8862.48,8862.48,0],["2017-06-12",9168.09,10161.29,8938.88,10161.29,2900],["2017-06-13",9473.69,9473.69,9473.69,9473.69,0],["2017-06-14",8862.48,8862.48,8862.48,8862.48,400],["2017-06-15",8862.48,8862.48,8862.48,8862.48,0],["2017-06-16",8862.48,8862.48,8862.48,8862.48,0],["2017-06-19",8022.07,10161.29,8022.07,10161.29,600],["2017-06-20",8404.08,8404.08,8404.08,8404.08,0],["2017-06-21",8404.08,8404.08,8404.08,8404.08,0],["2017-06-22",8404.08,8404.08,8404.08,8404.08,0],["2017-06-23",8404.08,8404.08,8404.08,8404.08,0],["2017-06-26",8404.08,8404.08,8404.08,8404.08,0],["2017-06-27",8404.08,8404.08,8404.08,8404.08,0],["2017-06-28",8404.08,8404.08,8404.08,8404.08,0],["2017-06-29",8404.08,8404.08,8404.08,8404.08,0],["2017-06-30",8404.08,8404.08,8404.08,8404.08,0],["2017-07-03",8404.08,8404.08,8404.08,8404.08,0],["2017-07-04",8404.08,8404.08,8404.08,8404.08,0],["2017-07-05",8404.08,8404.08,8404.08,8404.08,0],["2017-07-06",8404.08,8404.08,8404.08,8404.08,0],["2017-07-07",7792.87,7792.87,7792.87,7792.87,500],["2017-07-10",7792.87,7792.87,7792.87,7792.87,0],["2017-07-11",7792.87,7792.87,7792.87,7792.87,0],["2017-07-12",7792.87,7792.87,7792.87,7792.87,0],["2017-07-13",7792.87,7792.87,7792.87,7792.87,0],["2017-07-14",7792.87,7792.87,7792.87,7792.87,0],["2017-07-17",6799.66,6799.66,6799.66,6799.66,1000],["2017-07-18",6799.66,6799.66,6799.66,6799.66,0],["2017-07-19",6799.66,6799.66,6799.66,6799.66,0],["2017-07-20",7792.87,7792.87,7792.87,7792.87,100],["2017-07-21",8786.08,8786.08,8786.08,8786.08,100],["2017-07-24",10084.89,10084.89,10084.89,10084.89,700],["2017-07-25",11230.9,11230.9,11230.9,11230.9,1000],["2017-07-26",11918.51,11918.51,11918.51,11918.51,100],["2017-07-27",11918.51,11918.51,11918.51,11918.51,0],["2017-07-28",11918.51,11918.51,11918.51,11918.51,0],["2017-07-31",12376.92,12376.92,12376.92,12376.92,300],["2017-08-01",12376.92,12376.92,12376.92,12376.92,0],["2017-08-02",12376.92,12376.92,12376.92,12376.92,0],["2017-08-03",12376.92,12376.92,12376.92,12376.92,0],["2017-08-04",12376.92,12376.92,12376.92,12376.92,0],["2017-08-07",12376.92,12376.92,12376.92,12376.92,0],["2017-08-08",12376.92,12376.92,12376.92,12376.92,0],["2017-08-09",12376.92,12376.92,12376.92,12376.92,0],["2017-08-10",12376.92,12376.92,12376.92,12376.92,0],["2017-08-11",12376.92,12376.92,12376.92,12376.92,0],["2017-08-14",12376.92,12376.92,12376.92,12376.92,0],["2017-08-15",14134.13,14134.13,14134.13,14134.13,800],["2017-08-16",14134.13,14134.13,14134.13,14134.13,0],["2017-08-17",15509.34,15509.34,15509.34,15509.34,300],["2017-08-18",15814.95,15814.95,15814.95,15814.95,200],["2017-08-21",15814.95,15814.95,15814.95,15814.95,0],["2017-08-22",15814.95,15814.95,15814.95,15814.95,0],["2017-08-23",15814.95,15814.95,15814.95,15814.95,0],["2017-08-24",15814.95,15814.95,15814.95,15814.95,0],["2017-08-25",16349.75,16349.75,16349.75,16349.75,500],["2017-08-28",16349.75,16349.75,16349.75,16349.75,0],["2017-08-29",16655.36,16655.36,13904.93,13904.93,400],["2017-08-30",16731.76,16731.76,13599.33,13599.33,300],["2017-08-31",15662.15,15662.15,15662.15,15662.15,0],["2017-09-01",13370.12,13370.12,13370.12,13370.12,100],["2017-09-05",11460.11,11460.11,11460.11,11460.11,700],["2017-09-06",13140.92,13140.92,13140.92,13140.92,800],["2017-09-07",14898.14,14898.14,14898.14,14898.14,200],["2017-09-08",14898.14,14898.14,14898.14,14898.14,0],["2017-09-11",17037.36,17037.36,17037.36,17037.36,500],["2017-09-12",19482.18,19482.18,19482.18,19482.18,700],["2017-09-13",19482.18,19482.18,19482.18,19482.18,0],["2017-09-14",19482.18,19482.18,19482.18,19482.18,0],["2017-09-15",19482.18,19482.18,19482.18,19482.18,0],["2017-09-18",19482.18,19482.18,19482.18,19482.18,0],["2017-09-19",19482.18,19482.18,19482.18,19482.18,0],["2017-09-20",19482.18,19482.18,19482.18,19482.18,0],["2017-09-21",16578.95,16578.95,16578.95,16578.95,1300],["2017-09-22",14516.14,16502.55,14516.14,16502.55,400],["2017-09-25",17495.76,17495.76,17495.76,17495.76,300],["2017-09-26",17495.76,17495.76,17495.76,17495.76,0],["2017-09-27",17495.76,17495.76,17495.76,17495.76,0],["2017-09-28",17495.76,17495.76,17495.76,17495.76,0],["2017-09-29",17495.76,17495.76,17495.76,17495.76,0],["2017-10-02",17495.76,17495.76,17495.76,17495.76,0],["2017-10-03",17495.76,17495.76,17495.76,17495.76,0],["2017-10-04",19023.78,19023.78,19023.78,19023.78,300],["2017-10-05",19023.78,19023.78,19023.78,19023.78,0],["2017-10-06",19023.78,19023.78,19023.78,19023.78,0],["2017-10-09",19023.78,19023.78,19023.78,19023.78,0],["2017-10-10",19023.78,19023.78,19023.78,19023.78,0],["2017-10-11",19023.78,19023.78,19023.78,19023.78,0],["2017-10-12",19023.78,19023.78,19023.78,19023.78,0],["2017-10-13",19023.78,19023.78,19023.78,19023.78,0],["2017-10-16",19023.78,19023.78,19023.78,19023.78,0],["2017-10-17",19023.78,19023.78,19023.78,19023.78,0],["2017-10-18",19023.78,19023.78,19023.78,19023.78,0],["2017-10-19",19023.78,19023.78,19023.78,19023.78,0],["2017-10-20",19023.78,19023.78,19023.78,19023.78,0],["2017-10-23",19023.78,19023.78,19023.78,19023.78,0],["2017-10-24",19023.78,19023.78,19023.78,19023.78,0],["2017-10-25",19023.78,19023.78,19023.78,19023.78,0],["2017-10-26",19023.78,19023.78,19023.78,19023.78,0],["2017-10-27",19023.78,19023.78,19023.78,19023.78,500],["2017-10-30",19023.78,19023.78,19023.78,19023.78,0],["2017-10-31",19023.78,19023.78,19023.78,19023.78,0],["2017-11-01",19023.78,19023.78,19023.78,19023.78,0],["2017-11-02",19023.78,19023.78,19023.78,19023.78,0],["2017-11-03",19023.78,19023.78,19023.78,19023.78,0],["2017-11-06",19023.78,19023.78,19023.78,19023.78,0],["2017-11-07",19023.78,19023.78,19023.78,19023.78,0],["2017-11-08",19023.78,19023.78,19023.78,19023.78,0],["2017-11-09",19023.78,19023.78,19023.78,19023.78,0],["2017-11-10",19023.78,19023.78,19023.78,19023.78,0],["2017-11-13",19023.78,19023.78,19023.78,19023.78,0],["2017-11-14",19023.78,19023.78,19023.78,19023.78,0],["2017-11-15",19023.78,19023.78,19023.78,19023.78,300],["2017-11-16",19023.78,19023.78,19023.78,19023.78,0],["2017-11-17",19023.78,19023.78,19023.78,19023.78,0],["2017-11-20",19023.78,19023.78,19023.78,19023.78,0],["2017-11-21",19023.78,19023.78,19023.78,19023.78,0],["2017-11-22",19023.78,19023.78,19023.78,19023.78,0],["2017-11-23",19023.78,19023.78,19023.78,19023.78,0],["2017-11-24",19023.78,19023.78,19023.78,19023.78,0],["2017-11-27",19023.78,19023.78,19023.78,19023.78,0],["2017-11-28",19023.78,19023.78,19023.78,19023.78,0],["2017-11-29",19023.78,19023.78,19023.78,19023.78,0],["2017-11-30",19023.78,19023.78,19023.78,19023.78,0],["2017-12-01",19023.78,19023.78,19023.78,19023.78,0],["2017-12-04",19023.78,19023.78,19023.78,19023.78,0],["2017-12-05",16196.95,16196.95,16196.95,16196.95,107],["2017-12-06",13828.53,13828.53,13828.53,13828.53,100],["2017-12-07",11765.71,11765.71,11765.71,11765.71,200],["2017-12-08",10084.89,10084.89,10084.89,10084.89,200],["2017-12-11",8633.28,8633.28,8633.28,8633.28,1000],["2017-12-12",7410.87,7410.87,7410.87,7410.87,600],["2017-12-13",6341.26,6341.26,6341.26,6341.26,300],["2017-12-14",6341.26,6341.26,6341.26,6341.26,0],["2017-12-15",5500.85,5500.85,5500.85,5500.85,200],["2017-12-18",4889.65,4889.65,4889.65,4889.65,200],["2017-12-19",4889.65,4889.65,4889.65,4889.65,0],["2017-12-20",4889.65,4889.65,4889.65,4889.65,0],["2017-12-21",4507.64,4507.64,4507.64,4507.64,200],["2017-12-22",4507.64,4507.64,4507.64,4507.64,0],["2017-12-25",4507.64,4507.64,4507.64,4507.64,0],["2017-12-26",4507.64,4507.64,4507.64,4507.64,0],["2017-12-27",4507.64,4507.64,4507.64,4507.64,0],["2017-12-28",4507.64,4507.64,4507.64,4507.64,0],["2017-12-29",4431.24,4431.24,4431.24,4431.24,500],["2018-01-02",4431.24,4431.24,4431.24,4431.24,0],["2018-01-03",4431.24,4431.24,4431.24,4431.24,0],["2018-01-04",4431.24,4431.24,4431.24,4431.24,0],["2018-01-05",4354.84,4354.84,4354.84,4354.84,600],["2018-01-08",4354.84,4354.84,4354.84,4354.84,0],["2018-01-09",4354.84,4354.84,4354.84,4354.84,0],["2018-01-10",4278.44,4278.44,4278.44,4278.44,400],["2018-01-11",4278.44,4278.44,4278.44,4278.44,0],["2018-01-12",4889.65,4889.65,4889.65,4889.65,500],["2018-01-15",5577.25,5577.25,5577.25,5577.25,200],["2018-01-16",6341.26,6341.26,4889.65,4889.65,500],["2018-01-17",5959.26,5959.26,5959.26,5959.26,200],["2018-01-18",5271.65,5271.65,5271.65,5271.65,500],["2018-01-19",6035.66,6035.66,6035.66,6035.66,500],["2018-01-22",6876.06,6876.06,6876.06,6876.06,500],["2018-01-23",5882.85,5882.85,5882.85,5882.85,800],["2018-01-24",6723.26,6723.26,5577.25,6723.26,2000],["2018-01-25",5348.05,5348.05,5348.05,5348.05,500],["2018-01-26",6112.06,6112.06,6112.06,6112.06,500],["2018-01-29",6112.06,6112.06,6112.06,6112.06,0],["2018-01-30",5500.85,5500.85,5500.85,5500.85,800],["2018-01-31",5500.85,5500.85,5500.85,5500.85,0],["2018-02-01",6264.86,6264.86,5042.45,5042.45,3000],["2018-02-02",4736.84,4736.84,4736.84,4736.84,500],["2018-02-05",4278.44,4278.44,4278.44,4278.44,700],["2018-02-06",3896.44,3896.44,3896.44,3896.44,700],["2018-02-07",3896.44,3896.44,3896.44,3896.44,0],["2018-02-08",3896.44,3896.44,3896.44,3896.44,0],["2018-02-09",3438.03,3438.03,3438.03,3438.03,500],["2018-02-12",3438.03,3438.03,3438.03,3438.03,0],["2018-02-13",3438.03,3438.03,3438.03,3438.03,0],["2018-02-21",3438.03,3438.03,3438.03,3438.03,0],["2018-02-22",3438.03,3438.03,3438.03,3438.03,0],["2018-02-23",3438.03,3438.03,3438.03,3438.03,0],["2018-02-26",3438.03,3438.03,3438.03,3438.03,10],["2018-02-27",3438.03,3438.03,3438.03,3438.03,0],["2018-02-28",3896.44,3896.44,3896.44,3896.44,100],["2018-03-01",4431.24,4431.24,4431.24,4431.24,100],["2018-03-02",3896.44,3896.44,3896.44,3896.44,1300],["2018-03-05",3896.44,3896.44,3896.44,3896.44,0],["2018-03-06",4431.24,4431.24,4431.24,4431.24,100],["2018-03-07",5042.45,5042.45,3820.04,3820.04,800],["2018-03-08",3972.84,3972.84,3972.84,3972.84,0],["2018-03-09",3972.84,3972.84,3972.84,3972.84,0],["2018-03-12",3972.84,3972.84,3972.84,3972.84,0],["2018-03-13",3972.84,3972.84,3972.84,3972.84,0],["2018-03-14",4507.64,4507.64,4049.24,4049.24,1100],["2018-03-15",4736.84,4736.84,3590.83,3590.83,1000],["2018-03-16",4278.44,4278.44,4278.44,4278.44,100],["2018-03-19",4889.65,4889.65,4889.65,4889.65,100],["2018-03-20",5577.25,5577.25,4278.44,4278.44,1200],["2018-03-21",3820.04,4966.05,3820.04,4966.05,600],["2018-03-22",4584.04,4584.04,4125.64,4125.64,15100],["2018-03-23",3820.04,3820.04,3820.04,3820.04,1000],["2018-03-26",3820.04,3820.04,3820.04,3820.04,0],["2018-03-27",3820.04,3820.04,3820.04,3820.04,0],["2018-03-28",3820.04,3820.04,3820.04,3820.04,0],["2018-03-29",3896.44,3896.44,3896.44,3896.44,200],["2018-03-30",3972.84,3972.84,3972.84,3972.84,200],["2018-04-02",4049.24,4507.64,4049.24,4507.64,12000],["2018-04-03",4278.44,4278.44,4278.44,4278.44,100],["2018-04-04",4202.04,4202.04,4202.04,4202.04,200],["2018-04-05",4202.04,4202.04,4202.04,4202.04,0],["2018-04-06",4049.24,4049.24,4049.24,4049.24,200],["2018-04-09",3820.04,3820.04,3820.04,3820.04,200],["2018-04-10",3820.04,3820.04,3820.04,3820.04,0],["2018-04-11",3820.04,3820.04,3820.04,3820.04,0],["2018-04-12",3667.23,3667.23,3667.23,3667.23,200],["2018-04-13",3743.63,3743.63,3743.63,3743.63,300],["2018-04-16",3820.04,3820.04,3820.04,3820.04,200],["2018-04-17",3820.04,3820.04,3820.04,3820.04,0],["2018-04-18",3896.44,3896.44,3896.44,3896.44,800],["2018-04-19",3361.63,3361.63,3361.63,3361.63,1300],["2018-04-20",3361.63,3361.63,3361.63,3361.63,0],["2018-04-23",3056.03,3056.03,3056.03,3056.03,500],["2018-04-24",3056.03,3056.03,3056.03,3056.03,0],["2018-04-26",2674.02,2674.02,2674.02,2674.02,1300],["2018-04-27",2674.02,2674.02,2674.02,2674.02,0],["2018-05-02",2674.02,2674.02,2674.02,2674.02,0],["2018-05-03",2292.02,2292.02,2292.02,2292.02,9100],["2018-05-04",2597.62,2597.62,2597.62,2597.62,100],["2018-05-07",2368.42,2368.42,2368.42,2368.42,300],["2018-05-08",2215.62,2215.62,2215.62,2215.62,200],["2018-05-09",2292.02,2292.02,2292.02,2292.02,100],["2018-05-10",2597.62,2597.62,2597.62,2597.62,100],["2018-05-11",2979.63,2979.63,2979.63,2979.63,100],["2018-05-14",3361.63,3361.63,3361.63,3361.63,100],["2018-05-15",3820.04,3820.04,3820.04,3820.04,200],["2018-05-16",3820.04,4354.84,3820.04,4354.84,500],["2018-05-17",4889.65,4889.65,4889.65,4889.65,1100],["2018-05-18",5577.25,5577.25,5577.25,5577.25,100],["2018-05-21",6341.26,6341.26,5271.65,6341.26,7000],["2018-05-22",7028.87,7028.87,7028.87,7028.87,900],["2018-05-23",7028.87,7028.87,7028.87,7028.87,500],["2018-05-24",7028.87,7028.87,7028.87,7028.87,0],["2018-05-25",7028.87,7028.87,7028.87,7028.87,0],["2018-05-28",7028.87,7028.87,7028.87,7028.87,500],["2018-05-29",7028.87,7028.87,7028.87,7028.87,0],["2018-05-30",7028.87,7028.87,7028.87,7028.87,0],["2018-05-31",7028.87,7028.87,7028.87,7028.87,0],["2018-06-01",7945.67,7945.67,7945.67,7945.67,700],["2018-06-04",7945.67,7945.67,7945.67,7945.67,0],["2018-06-05",7945.67,7945.67,7945.67,7945.67,0],["2018-06-06",7945.67,7945.67,7945.67,7945.67,0],["2018-06-07",7945.67,7945.67,7945.67,7945.67,0],["2018-06-08",7945.67,7945.67,7945.67,7945.67,0],["2018-06-11",7945.67,7945.67,7945.67,7945.67,0],["2018-06-12",7945.67,7945.67,7945.67,7945.67,0],["2018-06-13",7945.67,7945.67,7945.67,7945.67,0],["2018-06-14",7945.67,7945.67,7945.67,7945.67,0],["2018-06-15",7945.67,7945.67,7945.67,7945.67,0],["2018-06-18",7945.67,7945.67,7945.67,7945.67,0],["2018-06-19",7945.67,7945.67,7945.67,7945.67,0],["2018-06-20",7945.67,7945.67,7945.67,7945.67,0],["2018-06-21",7945.67,7945.67,7945.67,7945.67,0],["2018-06-22",7945.67,7945.67,7945.67,7945.67,0],["2018-06-25",7945.67,7945.67,7945.67,7945.67,0],["2018-06-26",7945.67,7945.67,7945.67,7945.67,0],["2018-06-27",7945.67,7945.67,7945.67,7945.67,0],["2018-06-28",7945.67,7945.67,7945.67,7945.67,0],["2018-06-29",7945.67,7945.67,7945.67,7945.67,0],["2018-07-02",7945.67,7945.67,7945.67,7945.67,0],["2018-07-03",7945.67,7945.67,7945.67,7945.67,0],["2018-07-04",7945.67,7945.67,7945.67,7945.67,0],["2018-07-05",7945.67,7945.67,7945.67,7945.67,0],["2018-07-06",7945.67,7945.67,7945.67,7945.67,0],["2018-07-09",7945.67,7945.67,7945.67,7945.67,0],["2018-07-10",7945.67,7945.67,7945.67,7945.67,0],["2018-07-11",6494.06,6494.06,6494.06,6494.06,1200],["2018-07-12",6494.06,6494.06,6494.06,6494.06,0],["2018-07-13",6494.06,6494.06,6494.06,6494.06,0],["2018-07-16",6494.06,6494.06,6494.06,6494.06,0],["2018-07-17",6494.06,6494.06,6494.06,6494.06,0],["2018-07-18",6494.06,6494.06,6494.06,6494.06,0],["2018-07-19",6494.06,6494.06,6494.06,6494.06,0],["2018-07-20",6494.06,6494.06,6494.06,6494.06,0],["2018-07-23",6264.86,6264.86,6264.86,6264.86,100],["2018-07-24",7181.67,7181.67,5348.05,5348.05,3400],["2018-07-25",7792.87,7792.87,6112.06,6112.06,3200],["2018-07-26",5424.45,5424.45,5424.45,5424.45,1400],["2018-07-27",4660.44,4660.44,4660.44,4660.44,3100],["2018-07-30",3972.84,3972.84,3972.84,3972.84,2200],["2018-07-31",3438.03,4431.24,3438.03,4431.24,7200],["2018-08-01",3514.43,4507.64,3514.43,4431.24,1600],["2018-08-02",3438.03,3438.03,3438.03,3438.03,100],["2018-08-03",3056.03,3056.03,3056.03,3056.03,1200],["2018-08-06",2826.83,2826.83,2826.83,2826.83,1000],["2018-08-07",2444.82,2444.82,2444.82,2444.82,2200],["2018-08-08",2444.82,2444.82,2444.82,2444.82,1000],["2018-08-09",2444.82,2444.82,2444.82,2444.82,0],["2018-08-10",2521.22,2521.22,2521.22,2521.22,200],["2018-08-13",2444.82,2444.82,2444.82,2444.82,500],["2018-08-14",2368.42,2368.42,2368.42,2368.42,500],["2018-08-15",2368.42,2368.42,2368.42,2368.42,0],["2018-08-16",2368.42,2368.42,2368.42,2368.42,900],["2018-08-17",2368.42,2368.42,2368.42,2368.42,0],["2018-08-20",2368.42,2368.42,2368.42,2368.42,0],["2018-08-21",2368.42,2368.42,2368.42,2368.42,0],["2018-08-22",2062.82,2062.82,2062.82,2062.82,1100],["2018-08-23",2062.82,2062.82,2062.82,2062.82,0],["2018-08-24",2062.82,2062.82,2062.82,2062.82,0],["2018-08-27",2062.82,2062.82,2062.82,2062.82,0],["2018-08-28",2062.82,2062.82,2062.82,2062.82,0],["2018-08-29",2062.82,2062.82,2062.82,2062.82,0],["2018-08-30",2062.82,2062.82,2062.82,2062.82,0],["2018-08-31",2062.82,2062.82,2062.82,2062.82,0],["2018-09-04",2062.82,2062.82,2062.82,2062.82,0],["2018-09-05",2062.82,2062.82,2062.82,2062.82,0],["2018-09-06",1986.42,1986.42,1986.42,1986.42,500],["2018-09-07",1986.42,1986.42,1986.42,1986.42,0],["2018-09-10",1986.42,1986.42,1986.42,1986.42,0],["2018-09-11",1986.42,1986.42,1986.42,1986.42,0],["2018-09-12",1986.42,1986.42,1986.42,1986.42,0],["2018-09-13",1986.42,1986.42,1986.42,1986.42,0],["2018-09-14",1986.42,1986.42,1986.42,1986.42,0],["2018-09-17",1986.42,1986.42,1986.42,1986.42,0],["2018-09-18",1986.42,1986.42,1986.42,1986.42,0],["2018-09-19",1986.42,1986.42,1986.42,1986.42,0],["2018-09-20",1986.42,1986.42,1986.42,1986.42,0],["2018-09-21",1757.22,1757.22,1757.22,1757.22,800],["2018-09-24",1757.22,1757.22,1757.22,1757.22,0],["2018-09-25",1757.22,1757.22,1757.22,1757.22,0],["2018-09-26",1528.01,1528.01,1528.01,1528.01,1000],["2018-09-27",1528.01,1528.01,1528.01,1528.01,0],["2018-09-28",1528.01,1528.01,1528.01,1528.01,0],["2018-10-01",1528.01,1528.01,1528.01,1528.01,0],["2018-10-02",1528.01,1528.01,1528.01,1528.01,0],["2018-10-03",1528.01,1528.01,1528.01,1528.01,0],["2018-10-04",1528.01,1528.01,1528.01,1528.01,0],["2018-10-05",1528.01,1528.01,1528.01,1528.01,0],["2018-10-08",1528.01,1528.01,1528.01,1528.01,0],["2018-10-09",1528.01,1528.01,1528.01,1528.01,0],["2018-10-10",1528.01,1528.01,1528.01,1528.01,0],["2018-10-11",1375.21,1375.21,1375.21,1375.21,1700],["2018-10-12",1375.21,1375.21,1375.21,1375.21,0],["2018-10-15",1375.21,1375.21,1375.21,1375.21,0],["2018-10-16",1375.21,1375.21,1375.21,1375.21,0],["2018-10-17",1375.21,1375.21,1375.21,1375.21,0],["2018-10-18",1375.21,1375.21,1375.21,1375.21,0],["2018-10-19",1375.21,1375.21,1375.21,1375.21,0],["2018-10-22",1375.21,1375.21,1375.21,1375.21,0],["2018-10-23",1375.21,1375.21,1375.21,1375.21,0],["2018-10-24",1375.21,1375.21,1375.21,1375.21,0],["2018-10-25",1375.21,1375.21,1375.21,1375.21,0],["2018-10-26",1375.21,1375.21,1375.21,1375.21,0],["2018-10-29",1375.21,1375.21,1375.21,1375.21,0],["2018-10-30",1375.21,1375.21,1375.21,1375.21,0],["2018-10-31",1375.21,1375.21,1375.21,1375.21,0],["2018-11-01",1375.21,1375.21,1375.21,1375.21,0],["2018-11-02",1375.21,1375.21,1375.21,1375.21,0],["2018-11-05",1375.21,1375.21,1375.21,1375.21,0],["2018-11-06",1375.21,1375.21,1375.21,1375.21,0],["2018-11-07",1375.21,1375.21,1375.21,1375.21,0],["2018-11-08",1375.21,1375.21,1375.21,1375.21,0],["2018-11-09",1528.01,1528.01,1528.01,1528.01,100],["2018-11-12",1528.01,1528.01,1528.01,1528.01,0],["2018-11-13",1528.01,1528.01,1528.01,1528.01,0],["2018-11-14",1757.22,1757.22,1757.22,1757.22,100],["2018-11-15",1986.42,1986.42,1986.42,1986.42,200],["2018-11-16",2215.62,2215.62,2215.62,2215.62,300],["2018-11-19",2521.22,2521.22,2521.22,2521.22,600],["2018-11-20",2826.83,2826.83,2826.83,2826.83,1500],["2018-11-21",3208.83,3208.83,3208.83,3208.83,2800],["2018-11-22",3667.23,3667.23,3285.23,3285.23,5700],["2018-11-23",2979.63,3743.63,2979.63,3743.63,2300],["2018-11-26",3132.43,3590.83,3132.43,3132.43,4000],["2018-11-27",2674.02,2674.02,2674.02,2674.02,700],["2025-08-22",21392.2,21392.2,21392.2,21392.2,38300],["2025-08-25",24601.03,24601.03,24601.03,24601.03,23800],["2025-08-26",24601.03,24601.03,21392.2,21392.2,4600],["2025-08-27",19940.59,19940.59,19940.59,19940.59,4500],["2025-08-28",16960.96,16960.96,16960.96,16960.96,8300],["2025-08-29",16884.56,16884.56,15127.34,15127.34,4500],["2025-09-03",15585.75,15585.75,15509.34,15509.34,200],["2025-09-04",15432.94,15432.94,13293.72,13293.72,9800],["2025-09-05",13293.72,13293.72,13293.72,13293.72,300],["2025-09-08",11460.11,15203.74,11307.31,11460.11,13700],["2025-09-09",11460.11,11460.11,11460.11,11460.11,4600],["2025-09-10",11460.11,12682.52,11460.11,11460.11,12500],["2025-09-11",11460.11,11460.11,11460.11,11460.11,200],["2025-09-12",11460.11,11460.11,11078.1,11460.11,600],["2025-09-15",10772.5,10772.5,9932.09,9932.09,3300],["2025-09-16",11383.71,11460.11,9550.09,10314.1,2500],["2025-09-17",10390.5,11307.31,10390.5,11307.31,1100],["2025-09-18",11536.51,11536.51,11460.11,11460.11,2600],["2025-09-19",11460.11,12606.12,11460.11,12606.12,300],["2025-09-22",10466.9,10848.9,10466.9,10848.9,1000],["2025-09-23",9320.89,11460.11,9320.89,11460.11,500],["2025-09-24",11001.7,11001.7,10925.3,10925.3,1800],["2025-09-25",9626.49,11460.11,9626.49,11460.11,300],["2025-09-26",10619.7,10619.7,10619.7,10619.7,100],["2025-09-29",10696.1,10696.1,10696.1,10696.1,9100],["2025-09-30",10696.1,10696.1,10696.1,10696.1,100],["2025-10-01",10696.1,10696.1,10696.1,10696.1,0],["2025-10-02",10696.1,10696.1,10696.1,10696.1,100],["2025-10-03",11230.9,11460.11,11230.9,11460.11,60100],["2025-10-06",11460.11,11460.11,11460.11,11460.11,153600],["2025-10-07",11460.11,11460.11,11460.11,11460.11,0],["2025-10-08",12147.71,12147.71,12147.71,12147.71,1300],["2025-10-09",12147.71,12147.71,12147.71,12147.71,0],["2025-10-10",12147.71,12147.71,12147.71,12147.71,3800],["2025-10-13",12147.71,12147.71,12147.71,12147.71,0],["2025-10-14",12147.71,12147.71,12147.71,12147.71,1000],["2025-10-15",12147.71,12147.71,12147.71,12147.71,0],["2025-10-16",11765.71,11765.71,11765.71,11765.71,100],["2025-10-17",11765.71,11765.71,11765.71,11765.71,0],["2025-10-20",11765.71,11765.71,11765.71,11765.71,0],["2025-10-21",11765.71,11765.71,11765.71,11765.71,0],["2025-10-22",11765.71,11765.71,11765.71,11765.71,0],["2025-10-23",11765.71,11765.71,11765.71,11765.71,0],["2025-10-24",11765.71,11765.71,11765.71,11765.71,0],["2025-10-27",11842.11,11842.11,11842.11,11842.11,100],["2025-10-28",11842.11,11842.11,11842.11,11842.11,0],["2025-10-29",10084.89,10314.1,10084.89,10314.1,500],["2025-10-30",11460.11,11460.11,10237.7,10237.7,51000],["2025-10-31",10390.5,10390.5,10390.5,10390.5,0],["2025-11-03",11765.71,11765.71,11765.71,11765.71,100],["2025-11-04",11765.71,11765.71,11765.71,11765.71,0],["2025-11-05",11765.71,11765.71,11765.71,11765.71,0],["2025-11-06",11765.71,11765.71,10008.49,10008.49,300],["2025-11-07",10619.7,10619.7,10619.7,10619.7,0],["2025-11-10",10619.7,10619.7,10619.7,10619.7,100],["2025-11-11",11842.11,11842.11,11842.11,11842.11,100],["2025-11-12",12988.12,12988.12,12988.12,12988.12,100],["2025-11-13",12988.12,12988.12,12988.12,12988.12,0],["2025-11-14",12911.72,12911.72,12911.72,12911.72,2000],["2025-11-17",11154.5,11154.5,11078.1,11078.1,300],["2025-11-18",11154.5,11154.5,11154.5,11154.5,0],["2025-11-19",10696.1,10696.1,10696.1,10696.1,5000],["2025-11-20",10696.1,10696.1,10696.1,10696.1,500],["2025-11-21",11154.5,11154.5,10696.1,10696.1,2000],["2025-11-24",12376.92,12376.92,12376.92,12376.92,100],["2025-11-25",12376.92,12376.92,12376.92,12376.92,0],["2025-11-26",12376.92,12376.92,12376.92,12376.92,0],["2025-11-27",12376.92,12376.92,12376.92,12376.92,0],["2025-11-28",12376.92,12376.92,12376.92,12376.92,0],["2025-12-01",12376.92,12376.92,12376.92,12376.92,0],["2025-12-02",12376.92,12376.92,12376.92,12376.92,0],["2025-12-03",12376.92,12376.92,12376.92,12376.92,0],["2025-12-04",12376.92,12376.92,12376.92,12376.92,0],["2025-12-05",12376.92,12376.92,12376.92,12376.92,0],["2025-12-08",12376.92,12376.92,12376.92,12376.92,0],["2025-12-09",12376.92,12376.92,12376.92,12376.92,0],["2025-12-10",12376.92,12376.92,12376.92,12376.92,0],["2025-12-11",10696.1,10696.1,10696.1,10696.1,200],["2025-12-12",10696.1,10696.1,10696.1,10696.1,100],["2025-12-15",10696.1,10696.1,10696.1,10696.1,0],["2025-12-16",10696.1,12300.51,10696.1,12300.51,12400],["2025-12-17",12300.51,12300.51,12300.51,12300.51,0],["2025-12-18",12300.51,12300.51,12300.51,12300.51,0],["2025-12-19",12300.51,12300.51,12300.51,12300.51,0],["2025-12-22",12300.51,12300.51,12300.51,12300.51,0],["2025-12-23",12300.51,12300.51,12300.51,12300.51,0],["2025-12-24",12300.51,12300.51,12300.51,12300.51,0],["2025-12-25",12300.51,12300.51,12300.51,12300.51,0],["2025-12-26",12300.51,12300.51,12300.51,12300.51,0],["2025-12-29",12300.51,12300.51,12300.51,12300.51,0],["2025-12-30",12300.51,12300.51,12300.51,12300.51,0],["2025-12-31",10696.1,10696.1,10619.7,10619.7,600],["2026-01-05",10314.1,10314.1,10314.1,10314.1,200],["2026-01-06",9932.09,9932.09,9932.09,9932.09,1000],["2026-01-07",11383.71,11383.71,11383.71,11383.71,300],["2026-01-08",11383.71,11383.71,11383.71,11383.71,0],["2026-01-09",11383.71,11383.71,11383.71,11383.71,0],["2026-01-12",11383.71,11383.71,11383.71,11383.71,0],["2026-01-13",12606.12,12606.12,12606.12,12606.12,100],["2026-01-14",12606.12,12606.12,12606.12,12606.12,0],["2026-01-15",12606.12,12606.12,12606.12,12606.12,0],["2026-01-16",12606.12,12606.12,12606.12,12606.12,0],["2026-01-19",12606.12,12606.12,12606.12,12606.12,0],["2026-01-20",12606.12,12606.12,12606.12,12606.12,0],["2026-01-21",12606.12,12606.12,12606.12,12606.12,0],["2026-01-22",12606.12,12606.12,12606.12,12606.12,0],["2026-01-23",12606.12,12606.12,12606.12,12606.12,0],["2026-01-26",12606.12,12606.12,12606.12,12606.12,0],["2026-01-27",12606.12,12606.12,12606.12,12606.12,0],["2026-01-28",12606.12,12606.12,12606.12,12606.12,0],["2026-01-29",12606.12,12606.12,12606.12,12606.12,0],["2026-01-30",11842.11,11842.11,11842.11,11842.11,2000],["2026-02-02",11842.11,11842.11,11842.11,11842.11,0],["2026-02-03",11001.7,11001.7,11001.7,11001.7,100],["2026-02-04",10084.89,10084.89,10084.89,10084.89,1200],["2026-02-05",10084.89,10084.89,9779.29,9779.29,1000],["2026-02-06",9932.09,9932.09,9932.09,9932.09,0],["2026-02-09",10314.1,10314.1,10314.1,10314.1,100],["2026-02-10",10314.1,10314.1,10314.1,10314.1,0],["2026-02-11",9168.09,10696.1,9168.09,10696.1,200],["2026-02-12",9932.09,9932.09,9932.09,9932.09,0],["2026-02-13",9932.09,9932.09,9932.09,9932.09,0],["2026-02-23",10696.1,10696.1,10696.1,10696.1,100],["2026-02-24",10696.1,10696.1,10696.1,10696.1,0],["2026-02-25",10696.1,10696.1,10696.1,10696.1,0],["2026-02-26",10696.1,10696.1,10696.1,10696.1,0],["2026-02-27",10696.1,10696.1,10696.1,10696.1,0],["2026-03-02",12300.51,12300.51,10696.1,10925.3,25400],["2026-03-03",11001.7,11001.7,11001.7,11001.7,200],["2026-03-04",12376.92,12376.92,12376.92,12376.92,100],["2026-03-05",12376.92,12376.92,12376.92,12376.92,0],["2026-03-06",12376.92,12376.92,12376.92,12376.92,0],["2026-03-09",12376.92,12376.92,12376.92,12376.92,0],["2026-03-10",12376.92,12376.92,12376.92,12376.92,0],["2026-03-11",12376.92,12376.92,12376.92,12376.92,0],["2026-03-12",12376.92,12376.92,12376.92,12376.92,0],["2026-03-13",12376.92,12376.92,12376.92,12376.92,0],["2026-03-16",12376.92,12376.92,12376.92,12376.92,0],["2026-03-17",12376.92,12376.92,12376.92,12376.92,0],["2026-03-18",12376.92,12376.92,12376.92,12376.92,0],["2026-03-19",11900.88,11900.88,11900.88,11900.88,900],["2026-03-20",11900.88,11900.88,11900.88,11900.88,0],["2026-03-23",11821.54,11900.88,11821.54,11900.88,6400],["2026-03-24",12297.58,12852.95,11980.22,12852.95,11400],["2026-03-25",12376.92,12694.27,12059.56,12694.27,3400],["2026-03-26",12694.27,12694.27,12694.27,12694.27,2000],["2026-03-27",12694.27,12694.27,12218.24,12694.27,1900],["2026-03-30",12456.25,12852.95,12456.25,12694.27,3300],["2026-03-31",12694.27,14281.06,12694.27,14281.06,2200],["2026-04-01",13090.97,13090.97,13090.97,13090.97,5000],["2026-04-02",13090.97,13090.97,13090.97,13090.97,6100],["2026-04-03",12694.27,12694.27,12694.27,12694.27,6000],["2026-04-06",12694.27,12694.27,12297.58,12376.92,4700],["2026-04-07",12376.92,12376.92,11900.88,11900.88,4500],["2026-04-08",11900.88,12059.56,11900.88,12059.56,2200],["2026-04-09",11980.22,12694.27,11900.88,11980.22,10800],["2026-04-10",13588.24,13588.24,12059.56,12059.56,3700],["2026-04-13",11465.07,11465.07,10615.81,10615.81,6900],["2026-04-14",12314.34,12314.34,11804.78,11804.78,300],["2026-04-15",13588.24,13588.24,13588.24,13588.24,100],["2026-04-16",11550.0,11550.0,11550.0,11550.0,10100],["2026-04-17",11550.0,11550.0,11550.0,11550.0,1200],["2026-04-20",11000.0,11000.0,10266.67,10816.67,6200],["2026-04-21",10633.33,10633.33,10633.33,10633.33,5600],["2026-04-22",10633.33,10633.33,10633.33,10633.33,0],["2026-04-23",10541.67,10633.33,10541.67,10633.33,8000],["2026-04-24",10633.33,10633.33,10633.33,10633.33,0],["2026-04-28",9075.0,9258.33,9075.0,9258.33,900],["2026-04-29",9258.33,9258.33,9258.33,9258.33,0],["2026-05-04",10541.67,10541.67,10541.67,10541.67,500],["2026-05-05",10541.67,10541.67,10541.67,10541.67,0],["2026-05-06",11183.33,11183.33,11183.33,11183.33,100],["2026-05-07",11183.33,11183.33,11183.33,11183.33,0],["2026-05-08",11183.33,11183.33,11183.33,11183.33,0],["2026-05-11",11183.33,11183.33,11183.33,11183.33,0],["2026-05-12",11183.33,11183.33,11183.33,11183.33,0],["2026-05-13",11183.33,11183.33,11183.33,11183.33,0],["2026-05-14",11000.0,11000.0,11000.0,11000.0,100],["2026-05-15",11000.0,11000.0,11000.0,11000.0,100],["2026-05-18",11000.0,12100.0,11000.0,11458.33,400],["2026-05-19",11000.0,11183.33,11000.0,11183.33,1100],["2026-05-20",11000.0,11000.0,11000.0,11000.0,0],["2026-05-21",11000.0,11000.0,10900.0,10900.0,200],["2026-05-22",11000.0,11000.0,11000.0,11000.0,0],["2026-05-25",10500.0,10500.0,10200.0,10200.0,1300],["2026-05-26",10200.0,10200.0,10200.0,10200.0,0],["2026-05-27",10100.0,10100.0,10000.0,10000.0,1200],["2026-05-28",10000.0,10000.0,10000.0,10000.0,0],["2026-05-29",10000.0,10000.0,10000.0,10000.0,0],["2026-06-01",10000.0,10000.0,10000.0,10000.0,0],["2026-06-02",10000.0,10000.0,10000.0,10000.0,0],["2026-06-03",10000.0,10000.0,10000.0,10000.0,0],["2026-06-04",10000.0,10000.0,10000.0,10000.0,0],["2026-06-05",10000.0,10000.0,10000.0,10000.0,0],["2026-06-08",10000.0,10000.0,10000.0,10000.0,0],["2026-06-09",10000.0,10000.0,10000.0,10000.0,0],["2026-06-10",10000.0,10000.0,10000.0,10000.0,0],["2026-06-11",9000.0,9000.0,9000.0,9000.0,100],["2026-06-12",10100.0,10100.0,7800.0,7800.0,300],["2026-06-15",9300.0,9300.0,9300.0,9300.0,0],["2026-06-16",10300.0,10300.0,10300.0,10300.0,300],["2026-06-17",9500.0,9500.0,9500.0,9500.0,500],["2026-06-18",10700.0,10700.0,10700.0,10700.0,100],["2026-06-19",10700.0,10700.0,10700.0,10700.0,0],["2026-06-22",10700.0,12100.0,10700.0,12100.0,300],["2026-06-23",11200.0,11200.0,11200.0,11200.0,0],["2026-06-24",11200.0,11200.0,11200.0,11200.0,0],["2026-06-25",11200.0,11200.0,11200.0,11200.0,0],["2026-06-26",11200.0,11200.0,11200.0,11200.0,0],["2026-06-29",11200.0,11200.0,11200.0,11200.0,0],["2026-06-30",11200.0,11200.0,11200.0,11200.0,0],["2026-07-01",11200.0,11200.0,11200.0,11200.0,0],["2026-07-02",11200.0,11200.0,11200.0,11200.0,0],["2026-07-03",11200.0,11200.0,11200.0,11200.0,0],["2026-07-06",11200.0,11200.0,11200.0,11200.0,0],["2026-07-07",11200.0,11200.0,11200.0,11200.0,0],["2026-07-08",11200.0,11200.0,11200.0,11200.0,0],["2026-07-09",11200.0,11200.0,11200.0,11200.0,0],["2026-07-10",11200.0,11200.0,11200.0,11200.0,0],["2026-07-13",11200.0,11200.0,11200.0,11200.0,0],["2026-07-14",11200.0,11200.0,11200.0,11200.0,0],["2026-07-15",11200.0,11200.0,11200.0,11200.0,0],["2026-07-16",11200.0,11200.0,11200.0,11200.0,0],["2026-07-17",11200.0,11200.0,11200.0,11200.0,0],["2026-07-20",11200.0,11200.0,11200.0,11200.0,0],["2026-07-21",10000.0,11400.0,10000.0,11400.0,1600],["2026-07-22",11400.0,11400.0,11400.0,11400.0,100],["2026-07-23",11900.0,11900.0,11900.0,11900.0,100],["2026-07-24",11900.0,11900.0,11900.0,11900.0,0],["2026-07-27",11900.0,11900.0,11900.0,11900.0,0],["2026-07-28",11900.0,11900.0,11900.0,11900.0,0],["2026-07-29",11900.0,11900.0,11900.0,11900.0,0],["2026-07-30",11900.0,11900.0,11900.0,11900.0,0],["2026-07-31",11900.0,11900.0,11900.0,11900.0,0],["2026-08-03",11900.0,11900.0,11900.0,11900.0,4000],["2026-08-04",10400.0,10400.0,10400.0,10400.0,300],["2026-08-05",10900.0,10900.0,10900.0,10900.0,100],["2026-08-06",10900.0,10900.0,10900.0,10900.0,0],["2026-08-07",10900.0,10900.0,10900.0,10900.0,0],["2026-08-10",10900.0,10900.0,10900.0,10900.0,0],["2026-08-11",10900.0,10900.0,10900.0,10900.0,0],["2026-08-12",10900.0,10900.0,10900.0,10900.0,0],["2026-08-13",10900.0,10900.0,10900.0,10900.0,0],["2026-08-14",10900.0,10900.0,10900.0,10900.0,0],["2026-08-17",10900.0,10900.0,10900.0,10900.0,0],["2026-08-18",10900.0,10900.0,10900.0,10900.0,0],["2026-08-19",10900.0,10900.0,10900.0,10900.0,0],["2026-08-20",10900.0,10900.0,10900.0,10900.0,0],["2026-08-21",10900.0,10900.0,10900.0,10900.0,0],["2026-08-24",10900.0,10900.0,10900.0,10900.0,0],["2026-08-25",10900.0,10900.0,10900.0,10900.0,0],["2026-08-26",10900.0,10900.0,10900.0,10900.0,0],["2026-08-27",10900.0,10900.0,10900.0,10900.0,0],["2026-08-28",10900.0,10900.0,10900.0,10900.0,0],["2026-09-03",10900.0,10900.0,10900.0,10900.0,0],["2026-09-04",10900.0,10900.0,10900.0,10900.0,0],["2026-09-07",10900.0,10900.0,10900.0,10900.0,0],["2026-09-08",10900.0,10900.0,10900.0,10900.0,0],["2026-09-09",10900.0,10900.0,10900.0,10900.0,0],["2026-09-10",10900.0,10900.0,10900.0,10900.0,0],["2026-09-11",10900.0,10900.0,10900.0,10900.0,0],["2026-09-14",10900.0,10900.0,10900.0,10900.0,0],["2026-09-15",10900.0,10900.0,10900.0,10900.0,0],["2026-09-16",10900.0,10900.0,10900.0,10900.0,0],["2026-09-17",10900.0,10900.0,10900.0,10900.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,8800],["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",8500.0,10400.0,8500.0,10400.0,600],["2026-10-02",7800.0,7800.0,7600.0,7600.0,2300],["2026-10-05",8900.0,8900.0,8900.0,8900.0,200],["2026-10-06",10200.0,10200.0,10200.0,10200.0,100],["2026-10-07",11700.0,11700.0,11700.0,11700.0,770100],["2026-10-08",11700.0,11700.0,11700.0,11700.0,0],["2026-10-09",11700.0,11700.0,11700.0,11700.0,0],["2026-10-12",11700.0,11700.0,11700.0,11700.0,0]]}