{"sym":"QTC","index":false,"bars":[["2009-01-16",1375.61,1375.61,1375.61,1375.61,2000],["2009-01-19",1375.61,1375.61,1375.61,1375.61,0],["2009-01-20",1375.61,1375.61,1375.61,1375.61,0],["2009-01-21",1375.61,1375.61,1375.61,1375.61,0],["2009-01-22",1375.61,1375.61,1375.61,1375.61,0],["2009-01-23",1375.61,1375.61,1375.61,1375.61,0],["2009-02-02",1375.61,1375.61,1375.61,1375.61,0],["2009-02-03",1375.61,1375.61,1375.61,1375.61,0],["2009-02-04",1375.61,1375.61,1375.61,1375.61,0],["2009-02-05",1375.61,1375.61,1375.61,1375.61,0],["2009-02-06",1375.61,1375.61,1375.61,1375.61,0],["2009-02-09",1375.61,1375.61,1375.61,1375.61,0],["2009-02-10",1375.61,1375.61,1375.61,1375.61,0],["2009-02-11",1375.61,1375.61,1375.61,1375.61,0],["2009-02-12",1375.61,1375.61,1375.61,1375.61,0],["2009-02-13",1375.61,1375.61,1375.61,1375.61,0],["2009-02-16",1375.61,1375.61,1375.61,1375.61,0],["2009-02-17",1375.61,1375.61,1375.61,1375.61,0],["2009-02-18",1375.61,1375.61,1375.61,1375.61,0],["2009-02-19",1375.61,1375.61,1375.61,1375.61,0],["2009-02-20",1375.61,1375.61,1375.61,1375.61,0],["2009-02-23",1375.61,1375.61,1375.61,1375.61,0],["2009-02-24",1375.61,1375.61,1375.61,1375.61,0],["2009-02-25",1375.61,1375.61,1375.61,1375.61,0],["2009-02-26",1375.61,1375.61,1375.61,1375.61,0],["2009-02-27",1375.61,1375.61,1375.61,1375.61,0],["2009-03-02",1375.61,1375.61,1375.61,1375.61,0],["2009-03-03",1375.61,1375.61,1375.61,1375.61,0],["2009-03-04",1375.61,1375.61,1375.61,1375.61,0],["2009-03-05",1375.61,1375.61,1375.61,1375.61,0],["2009-03-06",1375.61,1375.61,1375.61,1375.61,0],["2009-03-09",1375.61,1375.61,1375.61,1375.61,0],["2009-03-10",1375.61,1375.61,1375.61,1375.61,0],["2009-03-11",1375.61,1375.61,1375.61,1375.61,0],["2009-03-12",1375.61,1375.61,1375.61,1375.61,0],["2009-03-13",1375.61,1375.61,1375.61,1375.61,0],["2009-03-16",1375.61,1375.61,1375.61,1375.61,0],["2009-03-17",1375.61,1375.61,1375.61,1375.61,0],["2009-03-18",1375.61,1375.61,1375.61,1375.61,0],["2009-03-19",1375.61,1375.61,1375.61,1375.61,0],["2009-03-20",1375.61,1375.61,1375.61,1375.61,0],["2009-03-23",1375.61,1375.61,1375.61,1375.61,0],["2009-03-24",1375.61,1375.61,1375.61,1375.61,0],["2009-03-25",1375.61,1375.61,1375.61,1375.61,0],["2009-03-26",1375.61,1375.61,1375.61,1375.61,0],["2009-03-27",1375.61,1375.61,1375.61,1375.61,0],["2009-03-30",1375.61,1375.61,1375.61,1375.61,0],["2009-03-31",1375.61,1375.61,1375.61,1375.61,0],["2009-04-01",1375.61,1375.61,1375.61,1375.61,0],["2009-04-02",1375.61,1375.61,1375.61,1375.61,0],["2009-04-03",1375.61,1375.61,1375.61,1375.61,0],["2009-04-07",1375.61,1375.61,1375.61,1375.61,0],["2009-04-08",1375.61,1375.61,1375.61,1375.61,0],["2009-04-09",1375.61,1375.61,1375.61,1375.61,0],["2009-04-10",1375.61,1375.61,1375.61,1375.61,0],["2009-04-13",1375.61,1375.61,1375.61,1375.61,0],["2009-04-14",1375.61,1375.61,1375.61,1375.61,0],["2009-04-15",1375.61,1375.61,1375.61,1375.61,0],["2009-04-16",1375.61,1375.61,1375.61,1375.61,0],["2009-04-17",1375.61,1375.61,1375.61,1375.61,0],["2009-04-20",1375.61,1375.61,1375.61,1375.61,0],["2009-04-21",1375.61,1375.61,1375.61,1375.61,0],["2009-04-22",1375.61,1375.61,1375.61,1375.61,0],["2009-04-23",1375.61,1375.61,1375.61,1375.61,0],["2009-04-24",1375.61,1375.61,1375.61,1375.61,0],["2009-04-27",1375.61,1375.61,1375.61,1375.61,0],["2009-04-28",1375.61,1375.61,1375.61,1375.61,0],["2009-04-29",1375.61,1375.61,1375.61,1375.61,0],["2009-05-04",1375.61,1375.61,1375.61,1375.61,0],["2009-05-05",1375.61,1375.61,1375.61,1375.61,0],["2009-05-06",1375.61,1375.61,1375.61,1375.61,0],["2009-05-07",1375.61,1375.61,1375.61,1375.61,0],["2009-05-08",1375.61,1375.61,1375.61,1375.61,0],["2009-05-11",1375.61,1375.61,1375.61,1375.61,0],["2009-05-12",1375.61,1375.61,1375.61,1375.61,0],["2009-05-13",1375.61,1375.61,1375.61,1375.61,0],["2009-05-14",1375.61,1375.61,1375.61,1375.61,0],["2009-05-15",1375.61,1375.61,1375.61,1375.61,0],["2009-05-18",1375.61,1375.61,1375.61,1375.61,0],["2009-05-19",1375.61,1375.61,1375.61,1375.61,0],["2009-05-20",1470.18,1470.18,1461.59,1461.59,6500],["2009-05-21",1375.61,1375.61,1375.61,1375.61,7200],["2009-05-22",1375.61,1375.61,1375.61,1375.61,0],["2009-05-25",1375.61,1375.61,1375.61,1375.61,0],["2009-05-26",1461.59,1461.59,1461.59,1461.59,100],["2009-05-27",1461.59,1461.59,1375.61,1375.61,3200],["2009-05-28",1495.98,1495.98,1375.61,1487.38,1300],["2009-05-29",1495.98,1495.98,1375.61,1375.61,1100],["2009-06-01",1418.6,1418.6,1375.61,1375.61,300],["2009-06-02",1375.61,1375.61,1375.61,1375.61,1100],["2009-06-03",1332.62,1332.62,1281.04,1281.04,2900],["2009-06-04",1289.64,1289.64,1289.64,1289.64,100],["2009-06-05",1289.64,1375.61,1289.64,1375.61,7500],["2009-06-08",1435.79,1435.79,1435.79,1435.79,1000],["2009-06-09",1375.61,1418.6,1375.61,1418.6,7100],["2009-06-10",1358.42,1358.42,1358.42,1358.42,200],["2009-06-11",1444.39,1444.39,1444.39,1444.39,100],["2009-06-12",1358.42,1358.42,1358.42,1358.42,2000],["2009-06-15",1392.81,1392.81,1272.44,1272.44,800],["2009-06-16",1341.22,1349.82,1341.22,1341.22,300],["2009-06-17",1375.61,1375.61,1289.64,1375.61,4900],["2009-06-18",1375.61,1392.81,1375.61,1392.81,1500],["2009-06-19",1375.61,1375.61,1375.61,1375.61,2100],["2009-06-22",1375.61,1375.61,1375.61,1375.61,2000],["2009-06-23",1410.0,1410.0,1410.0,1410.0,100],["2009-06-24",1435.79,1504.57,1435.79,1504.57,2000],["2009-06-25",1495.98,1495.98,1495.98,1495.98,100],["2009-06-26",1495.98,1495.98,1495.98,1495.98,0],["2009-06-29",1495.98,1495.98,1495.98,1495.98,0],["2009-06-30",1495.98,1495.98,1495.98,1495.98,0],["2009-07-01",1392.81,1392.81,1392.81,1392.81,1000],["2009-07-02",1392.81,1392.81,1392.81,1392.81,0],["2009-07-03",1418.6,1418.6,1401.4,1401.4,900],["2009-07-06",1392.81,1410.0,1392.81,1410.0,5700],["2009-07-07",1306.83,1306.83,1298.23,1298.23,1900],["2009-07-08",1306.83,1306.83,1306.83,1306.83,0],["2009-07-09",1306.83,1306.83,1306.83,1306.83,0],["2009-07-10",1306.83,1306.83,1306.83,1306.83,0],["2009-07-13",1306.83,1306.83,1306.83,1306.83,0],["2009-07-14",1392.81,1392.81,1392.81,1392.81,100],["2009-07-15",1392.81,1392.81,1392.81,1392.81,0],["2009-07-16",1392.81,1392.81,1392.81,1392.81,0],["2009-07-17",1487.38,1487.38,1358.42,1358.42,300],["2009-07-20",1341.22,1341.22,1341.22,1341.22,300],["2009-07-21",1263.84,1263.84,1263.84,1263.84,1000],["2009-07-22",1186.46,1195.06,1186.46,1186.46,2600],["2009-07-23",1134.88,1263.84,1134.88,1263.84,6200],["2009-07-24",1220.85,1220.85,1220.85,1220.85,800],["2009-07-27",1298.23,1298.23,1298.23,1298.23,4900],["2009-07-28",1349.82,1367.01,1220.85,1298.23,5700],["2009-07-29",1332.62,1332.62,1332.62,1332.62,200],["2009-07-30",1418.6,1418.6,1324.03,1324.03,4200],["2009-07-31",1332.62,1332.62,1289.64,1324.03,7200],["2009-08-03",1263.84,1306.83,1263.84,1306.83,1200],["2009-08-04",1289.64,1289.64,1289.64,1289.64,2000],["2009-08-05",1289.64,1289.64,1289.64,1289.64,0],["2009-08-06",1375.61,1375.61,1289.64,1306.83,1300],["2009-08-07",1281.04,1281.04,1281.04,1281.04,1500],["2009-08-10",1195.06,1195.06,1195.06,1195.06,100],["2009-08-11",1272.44,1272.44,1272.44,1272.44,600],["2009-08-12",1272.44,1289.64,1272.44,1289.64,14400],["2009-08-13",1332.62,1332.62,1332.62,1332.62,100],["2009-08-14",1332.62,1332.62,1272.44,1289.64,5100],["2009-08-17",1324.03,1324.03,1324.03,1324.03,600],["2009-08-18",1306.83,1306.83,1306.83,1306.83,1000],["2009-08-19",1306.83,1306.83,1289.64,1289.64,2200],["2009-08-20",1332.62,1332.62,1332.62,1332.62,2000],["2009-08-21",1375.61,1375.61,1289.64,1289.64,200],["2009-08-24",1375.61,1375.61,1289.64,1289.64,500],["2009-08-25",1358.42,1358.42,1358.42,1358.42,0],["2009-08-26",1358.42,1358.42,1358.42,1358.42,0],["2009-08-27",1358.42,1358.42,1358.42,1358.42,0],["2009-08-28",1289.64,1324.03,1289.64,1324.03,200],["2009-08-31",1375.61,1375.61,1358.42,1358.42,2900],["2009-09-01",1367.01,1367.01,1367.01,1367.01,0],["2009-09-03",1281.04,1281.04,1281.04,1281.04,200],["2009-09-04",1332.62,1332.62,1306.83,1306.83,2300],["2009-09-07",1289.64,1289.64,1289.64,1289.64,1000],["2009-09-08",1306.83,1315.43,1306.83,1315.43,1300],["2009-09-09",1315.43,1315.43,1315.43,1315.43,0],["2009-09-10",1315.43,1315.43,1298.23,1298.23,1000],["2009-09-11",1332.62,1332.62,1324.03,1324.03,1200],["2009-09-14",1375.61,1418.6,1375.61,1418.6,2400],["2009-09-15",1384.21,1444.39,1384.21,1427.2,10300],["2009-09-16",1478.78,1504.57,1470.18,1504.57,9400],["2009-09-17",1581.95,1590.55,1573.35,1573.35,9300],["2009-09-18",1581.95,1581.95,1547.56,1547.56,3900],["2009-09-21",1547.56,1599.15,1547.56,1590.55,10800],["2009-09-22",1547.56,1556.16,1547.56,1556.16,6000],["2009-09-23",1564.76,1564.76,1547.56,1547.56,8000],["2009-09-24",1521.77,1547.56,1521.77,1547.56,6000],["2009-09-25",1530.37,1530.37,1530.37,1530.37,300],["2009-09-28",1530.37,1547.56,1530.37,1547.56,5100],["2009-09-29",1547.56,1590.55,1547.56,1590.55,200],["2009-09-30",1573.35,1573.35,1547.56,1547.56,2100],["2009-10-01",1633.54,1659.33,1633.54,1659.33,10200],["2009-10-02",1771.1,1771.1,1736.71,1771.1,6100],["2009-10-05",1805.49,1882.87,1805.49,1882.87,4200],["2009-10-06",1865.67,1994.64,1865.67,1994.64,12400],["2009-10-07",2106.4,2106.4,2106.4,2106.4,2000],["2009-10-08",2252.56,2252.56,2252.56,2252.56,13500],["2009-10-09",2252.56,2407.32,2252.56,2407.32,5900],["2009-10-12",2544.88,2544.88,2544.88,2544.88,600],["2009-10-13",2716.83,2716.83,2708.23,2708.23,3300],["2009-10-14",2665.25,2708.23,2527.68,2527.68,5400],["2009-10-15",2424.51,2570.67,2424.51,2450.31,13700],["2009-10-16",2450.31,2579.27,2407.32,2579.27,1700],["2009-10-19",2390.12,2407.32,2390.12,2407.32,5200],["2009-10-20",2278.36,2278.36,2278.36,2278.36,2700],["2009-10-21",2192.38,2407.32,2123.6,2407.32,6700],["2009-10-22",2381.53,2381.53,2372.93,2372.93,4900],["2009-10-23",2519.09,2536.28,2493.29,2536.28,9400],["2009-10-26",2708.23,2708.23,2536.28,2536.28,1300],["2009-10-27",2501.89,2501.89,2501.89,2501.89,3100],["2009-10-28",2338.54,2364.33,2329.94,2329.94,10200],["2009-10-29",2183.78,2192.38,2183.78,2192.38,1300],["2009-10-30",2192.38,2192.38,2054.82,2063.42,2300],["2009-11-02",1943.05,1960.25,1943.05,1943.05,1900],["2009-11-03",1848.48,1848.48,1822.68,1822.68,1300],["2009-11-04",1831.28,1831.28,1831.28,1831.28,4000],["2009-11-05",1951.65,1951.65,1951.65,1951.65,100],["2009-11-06",1951.65,2063.42,1951.65,1968.84,2400],["2009-11-09",1891.46,2063.42,1891.46,2063.42,3300],["2009-11-10",1891.46,1891.46,1874.27,1891.46,3500],["2009-11-11",1891.46,1891.46,1891.46,1891.46,0],["2009-11-12",1891.46,2020.43,1891.46,2020.43,7200],["2009-11-13",2132.2,2140.79,2003.23,2140.79,5900],["2009-11-16",1986.04,2235.37,1977.44,2235.37,3300],["2009-11-17",1968.84,2243.96,1968.84,2243.96,300],["2009-11-18",2235.37,2235.37,2235.37,2235.37,100],["2009-11-19",2390.12,2390.12,2080.61,2080.61,3100],["2009-11-20",1943.05,1968.84,1943.05,1960.25,5400],["2009-11-23",1900.06,1900.06,1874.27,1874.27,1100],["2009-11-24",1779.7,1805.49,1779.7,1805.49,1700],["2009-11-25",1685.12,1719.51,1685.12,1693.72,5300],["2009-11-26",1581.95,1581.95,1581.95,1581.95,4300],["2009-11-27",1478.78,1504.57,1478.78,1504.57,900],["2009-11-30",1530.37,1599.15,1392.81,1599.15,3700],["2009-12-01",1616.34,1616.34,1616.34,1616.34,100],["2009-12-02",1513.17,1513.17,1513.17,1513.17,500],["2009-12-03",1547.56,1616.34,1547.56,1616.34,1300],["2009-12-04",1478.78,1685.12,1478.78,1556.16,2800],["2009-12-07",1547.56,1685.12,1504.57,1685.12,1700],["2009-12-08",1521.77,1556.16,1521.77,1556.16,2000],["2009-12-09",1435.79,1504.57,1435.79,1495.98,3500],["2009-12-10",1384.21,1547.56,1384.21,1530.37,3400],["2009-12-11",1513.17,1513.17,1504.57,1504.57,700],["2009-12-14",1470.18,1547.56,1470.18,1547.56,2000],["2009-12-15",1513.17,1513.17,1513.17,1513.17,0],["2009-12-16",1410.0,1607.75,1410.0,1607.75,400],["2009-12-17",1418.6,1418.6,1418.6,1418.6,3000],["2009-12-18",1478.78,1513.17,1478.78,1513.17,2400],["2009-12-21",1607.75,1607.75,1607.75,1607.75,500],["2009-12-22",1719.51,1719.51,1590.55,1719.51,1400],["2009-12-23",1814.09,1814.09,1805.49,1814.09,2500],["2009-12-24",1908.66,1908.66,1908.66,1908.66,1000],["2009-12-25",2011.83,2011.83,1788.29,2003.23,1500],["2009-12-28",1882.87,1882.87,1882.87,1882.87,0],["2009-12-29",2011.83,2011.83,2011.83,2011.83,500],["2009-12-30",2011.83,2011.83,2011.83,2011.83,0],["2009-12-31",1977.44,1977.44,1891.46,1891.46,4400],["2010-01-04",2037.62,2037.62,1908.66,2020.43,4700],["2010-01-05",2003.23,2003.23,2003.23,2003.23,100],["2010-01-06",2140.79,2140.79,2140.79,2140.79,100],["2010-01-07",2286.95,2286.95,1994.64,1994.64,1100],["2010-01-08",2157.99,2157.99,2157.99,2157.99,100],["2010-01-11",2063.42,2063.42,2011.83,2011.83,7700],["2010-01-12",1874.27,1874.27,1874.27,1874.27,1200],["2010-01-13",2003.23,2003.23,2003.23,2003.23,100],["2010-01-14",2063.42,2063.42,2063.42,2063.42,100],["2010-01-15",2063.42,2063.42,2063.42,2063.42,0],["2010-01-18",2149.39,2149.39,1925.85,1925.85,4300],["2010-01-19",2063.42,2063.42,1934.45,1934.45,400],["2010-01-20",1831.28,1831.28,1831.28,1831.28,100],["2010-01-21",1951.65,1951.65,1710.92,1710.92,3200],["2010-01-22",1831.28,1831.28,1719.51,1719.51,2100],["2010-01-25",1848.48,1848.48,1633.54,1848.48,400],["2010-01-26",1891.46,1891.46,1891.46,1891.46,500],["2010-01-27",2011.83,2011.83,2011.83,2011.83,100],["2010-01-28",2011.83,2011.83,2011.83,2011.83,100],["2010-01-29",2011.83,2011.83,2011.83,2011.83,0],["2010-02-01",2011.83,2011.83,2011.83,2011.83,0],["2010-02-02",1874.27,1874.27,1874.27,1874.27,100],["2010-02-03",1874.27,1874.27,1874.27,1874.27,0],["2010-02-04",1977.44,1977.44,1977.44,1977.44,100],["2010-02-05",1977.44,1977.44,1977.44,1977.44,0],["2010-02-08",1977.44,1977.44,1977.44,1977.44,0],["2010-02-09",2106.4,2106.4,2106.4,2106.4,100],["2010-02-10",2106.4,2106.4,2106.4,2106.4,0],["2010-02-11",2106.4,2106.4,2106.4,2106.4,0],["2010-02-12",2243.96,2243.96,2243.96,2243.96,100],["2010-02-22",2243.96,2243.96,2243.96,2243.96,200],["2010-02-23",2321.34,2321.34,2321.34,2321.34,100],["2010-02-24",2321.34,2321.34,2321.34,2321.34,0],["2010-02-25",2381.53,2381.53,2381.53,2381.53,100],["2010-02-26",2218.17,2218.17,2218.17,2218.17,1000],["2010-03-01",2063.42,2063.42,2063.42,2063.42,1200],["2010-03-02",2192.38,2192.38,2192.38,2192.38,100],["2010-03-03",2063.42,2063.42,2046.22,2046.22,6200],["2010-03-04",2192.38,2192.38,1925.85,1925.85,500],["2010-03-05",2115.0,2115.0,1977.44,1977.44,1600],["2010-03-08",2054.82,2054.82,2054.82,2054.82,1000],["2010-03-09",2192.38,2192.38,2140.79,2140.79,1900],["2010-03-10",2140.79,2140.79,2140.79,2140.79,0],["2010-03-11",2140.79,2140.79,2140.79,2140.79,0],["2010-03-12",2140.79,2140.79,2140.79,2140.79,0],["2010-03-15",1994.64,1994.64,1994.64,1994.64,2500],["2010-03-16",1977.44,1977.44,1977.44,1977.44,500],["2010-03-17",1977.44,1977.44,1977.44,1977.44,0],["2010-03-18",1977.44,1977.44,1977.44,1977.44,100],["2010-03-19",2063.42,2063.42,2063.42,2063.42,100],["2010-03-22",2080.61,2080.61,2080.61,2080.61,100],["2010-03-23",2080.61,2080.61,2080.61,2080.61,0],["2010-03-24",1943.05,1951.65,1943.05,1943.05,3700],["2010-03-25",1831.28,1831.28,1831.28,1831.28,100],["2010-03-26",1951.65,1951.65,1951.65,1951.65,100],["2010-03-29",1822.68,1822.68,1822.68,1822.68,400],["2010-03-30",1943.05,1943.05,1943.05,1943.05,5600],["2010-03-31",2046.22,2063.42,1934.45,1934.45,1700],["2010-04-01",2054.82,2054.82,2054.82,2054.82,0],["2010-04-02",2054.82,2054.82,2054.82,2054.82,0],["2010-04-05",1934.45,1994.64,1917.26,1994.64,2200],["2010-04-06",1943.05,1943.05,1908.66,1908.66,4000],["2010-04-07",1900.06,1900.06,1900.06,1900.06,100],["2010-04-08",1814.09,1814.09,1814.09,1814.09,100],["2010-04-09",1934.45,1934.45,1934.45,1934.45,300],["2010-04-12",1805.49,1977.44,1805.49,1977.44,600],["2010-04-13",1848.48,1848.48,1848.48,1848.48,1500],["2010-04-14",1839.88,1977.44,1839.88,1977.44,4000],["2010-04-15",2020.43,2072.01,2020.43,2072.01,9000],["2010-04-16",2149.39,2200.98,2149.39,2200.98,10900],["2010-04-19",2312.75,2347.14,2312.75,2338.54,10500],["2010-04-20",2493.29,2493.29,2278.36,2338.54,2100],["2010-04-21",2192.38,2243.96,2192.38,2243.96,10000],["2010-04-22",2235.37,2235.37,2209.57,2209.57,3400],["2010-04-26",2080.61,2089.21,2080.61,2089.21,1200],["2010-04-27",2089.21,2132.2,2089.21,2123.6,2100],["2010-04-28",2106.4,2235.37,2106.4,2235.37,5900],["2010-04-29",2235.37,2235.37,2192.38,2235.37,3600],["2010-05-04",2347.14,2347.14,2329.94,2347.14,13600],["2010-05-05",2510.49,2510.49,2364.33,2510.49,16700],["2010-05-06",2656.65,2656.65,2656.65,2656.65,100],["2010-05-07",2708.23,2708.23,2708.23,2708.23,100],["2010-05-10",2519.09,2519.09,2519.09,2519.09,1000],["2010-05-11",2347.14,2398.72,2347.14,2347.14,7700],["2010-05-12",2398.72,2398.72,2183.78,2183.78,6900],["2010-05-13",2149.39,2149.39,2149.39,2149.39,1000],["2010-05-14",2295.55,2295.55,2089.21,2089.21,2000],["2010-05-17",2398.72,2398.72,2278.36,2278.36,6500],["2010-05-18",2450.31,2450.31,2295.55,2364.33,5300],["2010-05-19",2321.34,2347.14,2200.98,2200.98,10600],["2010-05-20",2235.37,2347.14,2235.37,2347.14,8100],["2010-05-21",2138.19,2138.19,2138.19,2138.19,1000],["2010-05-24",2267.78,2267.78,2147.45,2147.45,1600],["2010-05-25",2202.99,2212.24,2202.99,2212.24,400],["2010-05-26",2314.06,2314.06,2240.01,2286.29,1300],["2010-05-27",2295.55,2295.55,2295.55,2295.55,500],["2010-05-28",2138.19,2360.34,2138.19,2360.34,3600],["2010-05-31",2332.58,2332.58,2277.04,2277.04,500],["2010-06-01",2175.22,2175.22,2156.71,2175.22,1700],["2010-06-02",2175.22,2193.73,2175.22,2193.73,1600],["2010-06-03",2175.22,2184.48,2175.22,2184.48,900],["2010-06-04",2054.89,2165.96,2054.89,2165.96,600],["2010-06-07",1999.35,2082.66,1999.35,2082.66,1100],["2010-06-08",1888.28,2036.38,1888.28,2036.38,2700],["2010-06-09",2138.19,2138.19,2138.19,2138.19,100],["2010-06-10",2138.19,2138.19,2138.19,2138.19,200],["2010-06-11",2138.19,2138.19,2138.19,2138.19,1000],["2010-06-14",2138.19,2138.19,2138.19,2138.19,0],["2010-06-15",2175.22,2175.22,2175.22,2175.22,100],["2010-06-16",2128.94,2175.22,2082.66,2175.22,2300],["2010-06-17",2212.24,2212.24,2212.24,2212.24,100],["2010-06-18",2110.43,2110.43,2110.43,2110.43,200],["2010-06-21",2064.14,2064.14,2064.14,2064.14,400],["2010-06-22",2128.94,2175.22,2128.94,2175.22,1500],["2010-06-23",2240.01,2240.01,2240.01,2240.01,100],["2010-06-24",2110.43,2110.43,2110.43,2110.43,2700],["2010-06-25",2110.43,2110.43,2110.43,2110.43,0],["2010-06-28",2036.38,2082.66,2036.38,2082.66,9200],["2010-06-29",2064.14,2073.4,2054.89,2054.89,18000],["2010-06-30",2128.94,2128.94,2128.94,2128.94,100],["2010-07-01",2128.94,2138.19,2128.94,2138.19,2400],["2010-07-02",2138.19,2138.19,2138.19,2138.19,500],["2010-07-05",2091.91,2212.24,2091.91,2212.24,3500],["2010-07-06",2045.63,2045.63,2036.38,2036.38,800],["2010-07-07",2165.96,2175.22,2119.68,2175.22,8400],["2010-07-08",2101.17,2101.17,2091.91,2091.91,2400],["2010-07-09",2036.38,2045.63,2017.86,2036.38,8000],["2010-07-12",2082.66,2082.66,2082.66,2082.66,100],["2010-07-13",2138.19,2156.71,2138.19,2156.71,2200],["2010-07-14",2193.73,2193.73,2193.73,2193.73,100],["2010-07-15",2054.89,2202.99,2054.89,2202.99,300],["2010-07-16",2147.45,2147.45,2147.45,2147.45,0],["2010-07-19",2119.68,2119.68,2119.68,2119.68,100],["2010-07-20",2036.38,2147.45,2036.38,2147.45,4600],["2010-07-21",2128.94,2202.99,2128.94,2202.99,11500],["2010-07-22",2304.81,2304.81,2128.94,2128.94,800],["2010-07-23",2221.5,2249.27,2221.5,2249.27,15700],["2010-07-26",2304.81,2304.81,2221.5,2221.5,5500],["2010-07-27",2240.01,2314.06,2240.01,2249.27,4300],["2010-07-28",2267.78,2267.78,2267.78,2267.78,0],["2010-07-29",2110.43,2110.43,2110.43,2110.43,10700],["2010-07-30",2128.94,2128.94,2128.94,2128.94,900],["2010-08-02",2128.94,2128.94,2128.94,2128.94,5000],["2010-08-03",2258.53,2277.04,2258.53,2277.04,8800],["2010-08-04",2434.39,2434.39,2434.39,2434.39,37000],["2010-08-05",2545.47,2601.01,2314.06,2601.01,101000],["2010-08-06",2767.62,2767.62,2767.62,2767.62,38100],["2010-08-09",2952.74,2952.74,2582.49,2952.74,31600],["2010-08-10",2934.23,2934.23,2563.98,2749.11,10500],["2010-08-11",2675.06,2702.83,2443.65,2452.91,5300],["2010-08-12",2601.01,2601.01,2425.14,2425.14,2600],["2010-08-13",2341.83,2341.83,2341.83,2341.83,2100],["2010-08-16",2184.48,2499.19,2184.48,2499.19,29700],["2010-08-17",2221.5,2230.76,2212.24,2221.5,29500],["2010-08-18",2369.6,2369.6,2082.66,2351.09,11300],["2010-08-19",2230.76,2304.81,2230.76,2304.81,1000],["2010-08-20",2138.19,2267.78,2138.19,2267.78,6300],["2010-08-23",2036.38,2082.66,2036.38,2082.66,800],["2010-08-24",2119.68,2193.73,1916.04,2193.73,17600],["2010-08-25",2193.73,2193.73,1953.07,1953.07,9500],["2010-08-26",2110.43,2128.94,2110.43,2128.94,200],["2010-08-27",1980.84,2073.4,1980.84,2073.4,3500],["2010-08-30",2147.45,2147.45,2128.94,2147.45,19400],["2010-08-31",2017.86,2202.99,2017.86,2128.94,14100],["2010-09-01",2230.76,2230.76,2027.12,2156.71,7700],["2010-09-06",2258.53,2258.53,2119.68,2193.73,21400],["2010-09-07",2064.14,2128.94,2054.89,2064.14,18100],["2010-09-08",2073.4,2128.94,2036.38,2119.68,27400],["2010-09-09",2064.14,2212.24,2054.89,2212.24,27700],["2010-09-10",2175.22,2314.06,2175.22,2267.78,26500],["2010-09-13",2267.78,2286.29,2221.5,2267.78,31600],["2010-09-14",2314.06,2406.63,2258.53,2406.63,27400],["2010-09-15",2175.22,2462.16,2175.22,2462.16,16900],["2010-09-16",2452.91,2462.16,2452.91,2462.16,9000],["2010-09-17",2471.42,2628.78,2471.42,2628.78,45000],["2010-09-20",2573.24,2684.31,2573.24,2684.31,53400],["2010-09-21",2647.29,2832.41,2647.29,2776.88,33400],["2010-09-22",2776.88,2897.21,2776.88,2897.21,35700],["2010-09-23",2823.16,3036.05,2823.16,3036.05,30400],["2010-09-24",2952.74,3119.36,2897.21,3119.36,19000],["2010-09-27",3036.05,3036.05,3026.79,3026.79,1200],["2010-09-28",2869.44,2869.44,2823.16,2823.16,26800],["2010-09-29",2665.8,2665.8,2665.8,2665.8,5200],["2010-09-30",2480.68,2850.93,2480.68,2850.93,15900],["2010-10-01",2869.44,2952.74,2869.44,2952.74,16500],["2010-10-04",3156.38,3156.38,2962.0,3156.38,42800],["2010-10-05",3137.87,3332.25,3110.1,3332.25,33600],["2010-10-06",3239.69,3443.33,3239.69,3443.33,30700],["2010-10-07",3609.94,3656.22,3609.94,3656.22,7900],["2010-10-08",3841.34,3896.88,3841.34,3850.6,34800],["2010-10-11",3878.37,3878.37,3600.68,3702.5,4000],["2010-10-12",3795.06,3795.06,3480.35,3480.35,9200],["2010-10-13",3517.38,3887.63,3517.38,3850.6,17400],["2010-10-14",4091.26,4128.29,3859.86,3869.11,23000],["2010-10-15",4017.21,4017.21,3693.24,3693.24,15800],["2010-10-18",3572.91,3785.81,3572.91,3572.91,17200],["2010-10-19",3517.38,3998.7,3508.12,3998.7,16300],["2010-10-20",3702.5,3980.19,3702.5,3980.19,11100],["2010-10-21",3776.55,3841.34,3776.55,3832.09,4100],["2010-10-22",3822.83,3822.83,3822.83,3822.83,0],["2010-10-25",3563.66,3693.24,3563.66,3693.24,6600],["2010-10-26",3434.07,3591.43,3434.07,3582.17,7000],["2010-10-27",3313.74,3702.5,3313.74,3702.5,4000],["2010-10-28",3397.04,3609.94,3397.04,3609.94,8100],["2010-10-29",3535.89,3554.4,3526.63,3526.63,5700],["2010-11-01",3332.25,3508.12,3332.25,3508.12,2400],["2010-11-02",3480.35,3480.35,3480.35,3480.35,0],["2010-11-03",3332.25,3461.84,3239.69,3424.81,5300],["2010-11-04",3397.04,3397.04,3397.04,3397.04,100],["2010-11-05",3397.04,3397.04,3397.04,3397.04,500],["2010-11-08",3165.64,3591.43,3165.64,3591.43,22700],["2010-11-09",3609.94,3656.22,3202.66,3202.66,12100],["2010-11-10",3517.38,3582.17,3517.38,3572.91,3000],["2010-11-11",3535.89,3563.66,3322.99,3322.99,2300],["2010-11-12",3526.63,3526.63,3526.63,3526.63,0],["2010-11-15",3526.63,3526.63,3526.63,3526.63,0],["2010-11-16",3526.63,3526.63,3526.63,3526.63,0],["2010-11-17",3285.97,3285.97,3285.97,3285.97,500],["2010-11-18",3063.82,3063.82,3063.82,3063.82,600],["2010-11-19",2850.93,3230.43,2850.93,3230.43,3100],["2010-11-22",3230.43,3230.43,2971.26,2971.26,2100],["2010-11-23",3137.87,3184.15,3137.87,3184.15,1600],["2010-11-24",3147.13,3147.13,3147.13,3147.13,0],["2010-11-25",2934.23,3082.33,2934.23,2934.23,2500],["2010-11-26",2804.64,2804.64,2804.64,2804.64,300],["2010-11-29",2610.26,2610.26,2610.26,2610.26,2000],["2010-11-30",2434.39,2434.39,2434.39,2434.39,8800],["2010-12-01",2267.78,2267.78,2267.78,2267.78,16300],["2010-12-02",2110.43,2406.63,2110.43,2406.63,117700],["2010-12-03",2369.6,2369.6,2369.6,2369.6,100],["2010-12-06",2526.96,2526.96,2526.96,2526.96,200],["2010-12-07",2702.83,2702.83,2628.78,2684.31,36700],["2010-12-08",2545.47,2545.47,2508.44,2508.44,3800],["2010-12-09",2341.83,2351.09,2341.83,2341.83,41200],["2010-12-10",2351.09,2351.09,2184.48,2295.55,8700],["2010-12-13",2406.63,2406.63,2332.58,2378.86,17800],["2010-12-14",2388.11,2388.11,2221.5,2240.01,20600],["2010-12-15",2230.76,2230.76,2110.43,2110.43,9800],["2010-12-16",2110.43,2110.43,2017.86,2017.86,8500],["2010-12-17",2054.89,2193.73,2054.89,2147.45,3200],["2010-12-20",2267.78,2267.78,2128.94,2128.94,3100],["2010-12-21",2165.96,2165.96,2165.96,2165.96,500],["2010-12-22",2036.38,2128.94,2036.38,2128.94,11700],["2010-12-23",2128.94,2128.94,1971.58,1971.58,2200],["2010-12-24",2082.66,2156.71,2054.89,2156.71,5200],["2010-12-27",2128.94,2128.94,2128.94,2128.94,2900],["2010-12-28",2202.99,2267.78,2165.96,2267.78,3700],["2010-12-29",2221.5,2221.5,2221.5,2221.5,1000],["2010-12-30",2221.5,2221.5,2175.22,2184.48,3800],["2010-12-31",2202.99,2221.5,2202.99,2221.5,1400],["2011-01-04",2212.24,2212.24,2212.24,2212.24,0],["2011-01-05",2128.94,2128.94,2128.94,2128.94,3700],["2011-01-06",2193.73,2193.73,2175.22,2175.22,800],["2011-01-07",2221.5,2221.5,2221.5,2221.5,300],["2011-01-10",2240.01,2240.01,2230.76,2230.76,600],["2011-01-11",2128.94,2128.94,2082.66,2082.66,1400],["2011-01-12",2082.66,2091.91,2036.38,2036.38,2900],["2011-01-13",2165.96,2165.96,2165.96,2165.96,100],["2011-01-14",2202.99,2202.99,2202.99,2202.99,100],["2011-01-17",2175.22,2175.22,2175.22,2175.22,100],["2011-01-18",2036.38,2036.38,2027.12,2036.38,6400],["2011-01-19",2138.19,2147.45,2138.19,2147.45,1000],["2011-01-20",2147.45,2147.45,2147.45,2147.45,0],["2011-01-21",2036.38,2045.63,2008.61,2008.61,6200],["2011-01-24",2091.91,2101.17,2091.91,2101.17,500],["2011-01-25",2101.17,2101.17,2101.17,2101.17,0],["2011-01-26",1980.84,1980.84,1962.33,1962.33,4700],["2011-01-27",1851.25,1860.51,1851.25,1860.51,2500],["2011-01-28",1971.58,1971.58,1897.53,1906.79,2600],["2011-02-08",1990.09,2008.61,1990.09,2008.61,1000],["2011-02-09",2008.61,2008.61,2008.61,2008.61,100],["2011-02-10",2008.61,2008.61,2008.61,2008.61,500],["2011-02-11",2147.45,2147.45,2138.19,2147.45,13000],["2011-02-14",2175.22,2295.55,2147.45,2295.55,5300],["2011-02-15",2128.94,2175.22,2128.94,2147.45,1200],["2011-02-16",2221.5,2221.5,2128.94,2128.94,4200],["2011-02-17",2110.43,2110.43,2110.43,2110.43,2000],["2011-02-18",2054.89,2064.14,2054.89,2064.14,2300],["2011-02-21",1925.3,1925.3,1916.04,1916.04,7700],["2011-02-22",1860.51,1860.51,1823.48,1851.25,8100],["2011-02-23",1804.97,1804.97,1804.97,1804.97,300],["2011-02-24",1916.04,1916.04,1916.04,1916.04,100],["2011-02-25",1943.81,1943.81,1943.81,1943.81,100],["2011-02-28",1943.81,1943.81,1943.81,1943.81,0],["2011-03-01",1943.81,1943.81,1943.81,1943.81,0],["2011-03-02",1943.81,1943.81,1943.81,1943.81,0],["2011-03-03",2054.89,2054.89,1823.48,1823.48,200],["2011-03-04",1814.23,2027.12,1814.23,2027.12,600],["2011-03-07",1851.25,1851.25,1851.25,1851.25,0],["2011-03-08",1851.25,1851.25,1851.25,1851.25,0],["2011-03-09",1851.25,1851.25,1851.25,1851.25,0],["2011-03-10",1851.25,1851.25,1851.25,1851.25,200],["2011-03-11",1980.84,1980.84,1980.84,1980.84,1900],["2011-03-14",1980.84,1980.84,1980.84,1980.84,0],["2011-03-15",2036.38,2036.38,2036.38,2036.38,300],["2011-03-16",2036.38,2036.38,2036.38,2036.38,900],["2011-03-17",2119.68,2119.68,2119.68,2119.68,100],["2011-03-18",2119.68,2119.68,2119.68,2119.68,0],["2011-03-21",2119.68,2119.68,2119.68,2119.68,0],["2011-03-22",1971.58,1971.58,1971.58,1971.58,1000],["2011-03-23",1990.09,1990.09,1980.84,1980.84,1800],["2011-03-24",1980.84,1980.84,1980.84,1980.84,0],["2011-03-25",1980.84,1980.84,1980.84,1980.84,0],["2011-03-28",1860.51,1860.51,1851.25,1851.25,500],["2011-03-29",1953.07,1953.07,1925.3,1943.81,8300],["2011-03-30",1943.81,1943.81,1943.81,1943.81,0],["2011-03-31",1990.09,2054.89,1990.09,2054.89,1600],["2011-04-01",2165.96,2165.96,1990.09,2017.86,4000],["2011-04-04",2036.38,2036.38,2036.38,2036.38,600],["2011-04-05",2091.91,2091.91,2036.38,2036.38,2600],["2011-04-06",2036.38,2036.38,1990.09,1990.09,2100],["2011-04-07",2138.19,2138.19,2138.19,2138.19,500],["2011-04-08",1990.09,1990.09,1990.09,1990.09,2000],["2011-04-13",1943.81,1990.09,1943.81,1990.09,400],["2011-04-14",2082.66,2082.66,1897.53,1897.53,1400],["2011-04-15",2082.66,2082.66,1943.81,1943.81,2700],["2011-04-18",2036.38,2036.38,2036.38,2036.38,1000],["2011-04-19",1916.04,2036.38,1916.04,2036.38,4000],["2011-04-20",2073.4,2073.4,2073.4,2073.4,500],["2011-04-21",2027.12,2027.12,2027.12,2027.12,1100],["2011-04-22",1943.81,1943.81,1943.81,1943.81,1400],["2011-04-25",1943.81,1943.81,1943.81,1943.81,200],["2011-04-26",2073.4,2073.4,1943.81,1943.81,1300],["2011-04-27",1925.3,1925.3,1897.53,1897.53,500],["2011-04-28",1943.81,1943.81,1943.81,1943.81,1000],["2011-04-29",2073.4,2073.4,2073.4,2073.4,600],["2011-05-04",2064.14,2064.14,1943.81,1943.81,2600],["2011-05-05",2045.63,2045.63,1971.58,1971.58,800],["2011-05-06",2156.71,2156.71,1971.58,1971.58,1000],["2011-05-09",2128.94,2128.94,2128.94,2128.94,200],["2011-05-10",2128.94,2128.94,2128.94,2128.94,0],["2011-05-11",2277.04,2277.04,2221.5,2221.5,600],["2011-05-12",2110.43,2212.24,2110.43,2110.43,700],["2011-05-13",2258.53,2258.53,1999.35,2221.5,1500],["2011-05-16",2252.37,2252.37,2210.85,2210.85,1500],["2011-05-17",2241.99,2241.99,2241.99,2241.99,0],["2011-05-18",2158.95,2158.95,2158.95,2158.95,100],["2011-05-19",2304.27,2304.27,2158.95,2158.95,400],["2011-05-20",2127.81,2127.81,2127.81,2127.81,100],["2011-05-23",1992.88,1992.88,1992.88,1992.88,100],["2011-05-24",2096.68,2096.68,1868.32,1868.32,1300],["2011-05-25",1868.32,1868.32,1795.67,1795.67,2800],["2011-05-26",1837.19,1837.19,1837.19,1837.19,1500],["2011-05-27",1961.74,1961.74,1961.74,1961.74,100],["2011-05-30",2096.68,2096.68,2096.68,2096.68,100],["2011-05-31",2096.68,2096.68,2096.68,2096.68,0],["2011-06-01",2096.68,2096.68,2096.68,2096.68,0],["2011-06-02",2096.68,2096.68,2096.68,2096.68,0],["2011-06-03",2096.68,2096.68,2096.68,2096.68,0],["2011-06-06",2096.68,2096.68,2096.68,2096.68,0],["2011-06-07",2096.68,2241.99,2096.68,2241.99,300],["2011-06-08",2190.09,2190.09,2190.09,2190.09,0],["2011-06-09",2190.09,2190.09,2190.09,2190.09,0],["2011-06-10",2190.09,2190.09,2190.09,2190.09,0],["2011-06-13",2190.09,2190.09,2190.09,2190.09,0],["2011-06-14",2179.71,2179.71,2179.71,2179.71,1000],["2011-06-15",2179.71,2179.71,2179.71,2179.71,0],["2011-06-16",2034.4,2034.4,2034.4,2034.4,600],["2011-06-17",2034.4,2034.4,2034.4,2034.4,0],["2011-06-20",2034.4,2034.4,2034.4,2034.4,0],["2011-06-21",2034.4,2034.4,2034.4,2034.4,0],["2011-06-22",2034.4,2034.4,2034.4,2034.4,0],["2011-06-23",2034.4,2034.4,2034.4,2034.4,0],["2011-06-24",2034.4,2034.4,2034.4,2034.4,0],["2011-06-27",2034.4,2034.4,2034.4,2034.4,0],["2011-06-28",2034.4,2034.4,2034.4,2034.4,0],["2011-06-29",2034.4,2034.4,2034.4,2034.4,0],["2011-06-30",2034.4,2034.4,2034.4,2034.4,0],["2011-07-01",2034.4,2034.4,2034.4,2034.4,0],["2011-07-04",2034.4,2034.4,2034.4,2034.4,0],["2011-07-05",2034.4,2034.4,2034.4,2034.4,0],["2011-07-06",2034.4,2034.4,2034.4,2034.4,0],["2011-07-07",2034.4,2034.4,2034.4,2034.4,0],["2011-07-08",2034.4,2034.4,2034.4,2034.4,0],["2011-07-11",2034.4,2034.4,2034.4,2034.4,0],["2011-07-12",2034.4,2034.4,2034.4,2034.4,0],["2011-07-13",2034.4,2034.4,2034.4,2034.4,0],["2011-07-14",2034.4,2034.4,2034.4,2034.4,0],["2011-07-15",2034.4,2034.4,2034.4,2034.4,0],["2011-07-18",2034.4,2034.4,2034.4,2034.4,0],["2011-07-19",2034.4,2034.4,2034.4,2034.4,0],["2011-07-20",2034.4,2034.4,2034.4,2034.4,0],["2011-07-21",2034.4,2034.4,2034.4,2034.4,0],["2011-07-22",2034.4,2034.4,2034.4,2034.4,0],["2011-07-25",2034.4,2034.4,2034.4,2034.4,0],["2011-07-26",2034.4,2034.4,2034.4,2034.4,0],["2011-07-27",2034.4,2034.4,2034.4,2034.4,0],["2011-07-28",2034.4,2034.4,2034.4,2034.4,0],["2011-07-29",2034.4,2034.4,2034.4,2034.4,0],["2011-08-01",1899.46,1899.46,1899.46,1899.46,100],["2011-08-02",1774.91,1774.91,1774.91,1774.91,200],["2011-08-03",1774.91,1774.91,1774.91,1774.91,0],["2011-08-04",1660.73,1660.73,1660.73,1660.73,800],["2011-08-05",1660.73,1660.73,1660.73,1660.73,0],["2011-08-08",1660.73,1660.73,1660.73,1660.73,0],["2011-08-09",1546.56,1546.56,1546.56,1546.56,500],["2011-08-10",1546.56,1546.56,1546.56,1546.56,0],["2011-08-11",1442.76,1442.76,1442.76,1442.76,2100],["2011-08-12",1442.76,1442.76,1442.76,1442.76,0],["2011-08-15",1401.24,1401.24,1401.24,1401.24,100],["2011-08-16",1401.24,1401.24,1401.24,1401.24,0],["2011-08-17",1401.24,1401.24,1401.24,1401.24,0],["2011-08-18",1401.24,1401.24,1401.24,1401.24,0],["2011-08-19",1349.35,1494.66,1349.35,1494.66,1400],["2011-08-22",1484.28,1484.28,1484.28,1484.28,500],["2011-08-23",1473.9,1473.9,1473.9,1473.9,100],["2011-08-24",1473.9,1473.9,1473.9,1473.9,0],["2011-08-25",1453.14,1536.18,1453.14,1536.18,1500],["2011-08-26",1484.28,1484.28,1484.28,1484.28,0],["2011-08-29",1484.28,1484.28,1484.28,1484.28,0],["2011-08-30",1505.04,1505.04,1505.04,1505.04,500],["2011-08-31",1494.66,1494.66,1494.66,1494.66,1000],["2011-09-01",1505.04,1505.04,1505.04,1505.04,1000],["2011-09-05",1505.04,1505.04,1505.04,1505.04,400],["2011-09-06",1505.04,1505.04,1505.04,1505.04,2000],["2011-09-07",1505.04,1505.04,1505.04,1505.04,200],["2011-09-08",1608.84,1608.84,1608.84,1608.84,2500],["2011-09-09",1619.21,1619.21,1619.21,1619.21,100],["2011-09-12",1723.01,1723.01,1723.01,1723.01,100],["2011-09-13",1837.19,1837.19,1837.19,1837.19,300],["2011-09-14",1920.22,1920.22,1920.22,1920.22,100],["2011-09-15",1795.67,1795.67,1795.67,1795.67,100],["2011-09-16",1920.22,1920.22,1671.11,1671.11,3100],["2011-09-19",1567.32,1567.32,1567.32,1567.32,2900],["2011-09-20",1650.35,1650.35,1650.35,1650.35,100],["2011-09-21",1650.35,1650.35,1650.35,1650.35,0],["2011-09-22",1691.87,1691.87,1691.87,1691.87,100],["2011-09-23",1764.53,1764.53,1764.53,1764.53,100],["2011-09-26",1816.43,1816.43,1816.43,1816.43,100],["2011-09-27",1691.87,1691.87,1691.87,1691.87,500],["2011-09-28",1577.7,1577.7,1577.7,1577.7,1000],["2011-09-29",1473.9,1473.9,1473.9,1473.9,2500],["2011-09-30",1380.48,1380.48,1380.48,1380.48,700],["2011-10-03",1380.48,1380.48,1380.48,1380.48,0],["2011-10-04",1473.9,1473.9,1473.9,1473.9,100],["2011-10-05",1567.32,1567.32,1567.32,1567.32,100],["2011-10-06",1463.52,1463.52,1463.52,1463.52,3400],["2011-10-07",1536.18,1536.18,1536.18,1536.18,100],["2011-10-10",1432.38,1432.38,1432.38,1432.38,1000],["2011-10-11",1359.73,1359.73,1359.73,1359.73,200],["2011-10-12",1432.38,1432.38,1432.38,1432.38,100],["2011-10-13",1411.62,1411.62,1411.62,1411.62,500],["2011-10-14",1463.52,1463.52,1463.52,1463.52,100],["2011-10-17",1463.52,1463.52,1463.52,1463.52,0],["2011-10-18",1463.52,1463.52,1463.52,1463.52,0],["2011-10-19",1370.1,1370.1,1370.1,1370.1,1000],["2011-10-20",1370.1,1370.1,1370.1,1370.1,0],["2011-10-21",1453.14,1453.14,1453.14,1453.14,200],["2011-10-24",1546.56,1546.56,1546.56,1546.56,100],["2011-10-25",1608.84,1608.84,1608.84,1608.84,100],["2011-10-26",1505.04,1505.04,1505.04,1505.04,2000],["2011-10-27",1505.04,1505.04,1453.14,1453.14,1300],["2011-10-28",1556.94,1556.94,1556.94,1556.94,100],["2011-10-31",1453.14,1453.14,1453.14,1453.14,1000],["2011-11-01",1370.1,1370.1,1370.1,1370.1,1600],["2011-11-02",1370.1,1370.1,1370.1,1370.1,0],["2011-11-03",1370.1,1370.1,1370.1,1370.1,0],["2011-11-04",1463.52,1463.52,1463.52,1463.52,100],["2011-11-07",1556.94,1556.94,1556.94,1556.94,100],["2011-11-08",1650.35,1650.35,1650.35,1650.35,100],["2011-11-09",1650.35,1650.35,1650.35,1650.35,0],["2011-11-10",1754.15,1754.15,1754.15,1754.15,100],["2011-11-11",1754.15,1754.15,1754.15,1754.15,0],["2011-11-14",1764.53,1764.53,1764.53,1764.53,200],["2011-11-15",1764.53,1764.53,1764.53,1764.53,0],["2011-11-16",1764.53,1764.53,1764.53,1764.53,0],["2011-11-17",1764.53,1764.53,1764.53,1764.53,0],["2011-11-18",1650.35,1650.35,1650.35,1650.35,200],["2011-11-21",1536.18,1536.18,1536.18,1536.18,200],["2011-11-22",1536.18,1536.18,1536.18,1536.18,100],["2011-11-23",1515.42,1515.42,1453.14,1453.14,600],["2011-11-24",1484.28,1484.28,1484.28,1484.28,0],["2011-11-25",1484.28,1484.28,1484.28,1484.28,0],["2011-11-28",1380.48,1380.48,1380.48,1380.48,1000],["2011-11-29",1380.48,1380.48,1380.48,1380.48,2700],["2011-11-30",1349.35,1349.35,1349.35,1349.35,1100],["2011-12-01",1255.93,1255.93,1255.93,1255.93,2700],["2011-12-02",1307.83,1307.83,1307.83,1307.83,100],["2011-12-05",1380.48,1380.48,1380.48,1380.48,100],["2011-12-06",1380.48,1380.48,1380.48,1380.48,0],["2011-12-07",1380.48,1380.48,1380.48,1380.48,0],["2011-12-08",1380.48,1380.48,1380.48,1380.48,0],["2011-12-09",1453.14,1453.14,1453.14,1453.14,100],["2011-12-12",1453.14,1453.14,1453.14,1453.14,1000],["2011-12-13",1453.14,1453.14,1453.14,1453.14,0],["2011-12-14",1453.14,1453.14,1453.14,1453.14,100],["2011-12-15",1453.14,1453.14,1453.14,1453.14,0],["2011-12-16",1453.14,1453.14,1453.14,1453.14,0],["2011-12-19",1494.66,1494.66,1494.66,1494.66,2000],["2011-12-20",1494.66,1494.66,1494.66,1494.66,0],["2011-12-21",1494.66,1494.66,1494.66,1494.66,0],["2011-12-22",1494.66,1494.66,1494.66,1494.66,0],["2011-12-23",1494.66,1494.66,1494.66,1494.66,0],["2011-12-26",1494.66,1494.66,1494.66,1494.66,0],["2011-12-27",1494.66,1494.66,1494.66,1494.66,0],["2011-12-28",1494.66,1494.66,1494.66,1494.66,0],["2011-12-29",1494.66,1494.66,1494.66,1494.66,0],["2011-12-30",1494.66,1494.66,1494.66,1494.66,0],["2012-01-03",1494.66,1494.66,1494.66,1494.66,0],["2012-01-04",1494.66,1494.66,1494.66,1494.66,0],["2012-01-05",1494.66,1494.66,1494.66,1494.66,0],["2012-01-06",1390.86,1390.86,1390.86,1390.86,500],["2012-01-09",1390.86,1390.86,1390.86,1390.86,0],["2012-01-10",1390.86,1390.86,1390.86,1390.86,0],["2012-01-11",1390.86,1390.86,1390.86,1390.86,0],["2012-01-12",1390.86,1390.86,1390.86,1390.86,0],["2012-01-13",1390.86,1390.86,1390.86,1390.86,0],["2012-01-16",1390.86,1390.86,1390.86,1390.86,0],["2012-01-17",1390.86,1390.86,1390.86,1390.86,0],["2012-01-18",1390.86,1390.86,1390.86,1390.86,0],["2012-01-19",1390.86,1390.86,1390.86,1390.86,0],["2012-01-20",1390.86,1390.86,1390.86,1390.86,0],["2012-01-30",1484.28,1484.28,1484.28,1484.28,100],["2012-01-31",1484.28,1484.28,1484.28,1484.28,0],["2012-02-01",1505.04,1505.04,1505.04,1505.04,100],["2012-02-02",1505.04,1505.04,1505.04,1505.04,0],["2012-02-03",1556.94,1556.94,1556.94,1556.94,300],["2012-02-06",1546.56,1556.94,1546.56,1556.94,6300],["2012-02-07",1556.94,1556.94,1556.94,1556.94,0],["2012-02-08",1577.7,1660.73,1536.18,1556.94,23800],["2012-02-09",1660.73,1660.73,1505.04,1515.42,10900],["2012-02-10",1556.94,1556.94,1453.14,1525.8,8900],["2012-02-13",1536.18,1536.18,1525.8,1525.8,1600],["2012-02-14",1639.97,1639.97,1536.18,1536.18,3100],["2012-02-15",1536.18,1536.18,1536.18,1536.18,0],["2012-02-16",1577.7,1577.7,1515.42,1556.94,3900],["2012-02-17",1598.46,1598.46,1577.7,1577.7,1600],["2012-02-20",1639.97,1639.97,1629.59,1629.59,600],["2012-02-21",1608.84,1608.84,1588.08,1588.08,1200],["2012-02-22",1702.25,1702.25,1702.25,1702.25,100],["2012-02-23",1785.29,1785.29,1785.29,1785.29,100],["2012-02-24",1806.05,1806.05,1660.73,1660.73,18200],["2012-02-27",1764.53,1764.53,1660.73,1660.73,1600],["2012-02-28",1608.84,1691.87,1608.84,1691.87,600],["2012-02-29",1774.91,1774.91,1671.11,1671.11,1000],["2012-03-01",1733.39,1785.29,1733.39,1785.29,4400],["2012-03-02",1816.43,1816.43,1754.15,1754.15,300],["2012-03-05",1868.32,1889.08,1837.19,1889.08,4600],["2012-03-06",1899.46,1951.36,1847.57,1951.36,2700],["2012-03-07",1982.5,1982.5,1826.81,1826.81,1600],["2012-03-08",1909.84,1909.84,1743.77,1743.77,1500],["2012-03-09",1806.05,1806.05,1671.11,1712.63,4000],["2012-03-12",1785.29,1785.29,1774.91,1785.29,1900],["2012-03-13",1660.73,1889.08,1660.73,1889.08,150500],["2012-03-14",1816.43,1816.43,1733.39,1733.39,8100],["2012-03-15",1868.32,1868.32,1764.53,1764.53,400],["2012-03-16",1857.95,1857.95,1785.29,1785.29,3000],["2012-03-19",1920.22,1920.22,1764.53,1868.32,1300],["2012-03-20",1930.6,1930.6,1930.6,1930.6,100],["2012-03-21",1930.6,1930.6,1930.6,1930.6,0],["2012-03-22",1826.81,1826.81,1795.67,1795.67,38700],["2012-03-23",1909.84,1909.84,1847.57,1847.57,1100],["2012-03-26",1909.84,1909.84,1764.53,1785.29,21800],["2012-03-27",1785.29,1785.29,1764.53,1764.53,12700],["2012-03-28",1671.11,1806.05,1671.11,1806.05,2500],["2012-03-29",1816.43,1868.32,1774.91,1837.19,10800],["2012-03-30",1733.39,1816.43,1733.39,1816.43,7100],["2012-04-03",1795.67,1816.43,1795.67,1816.43,23200],["2012-04-04",1795.67,1795.67,1774.91,1774.91,9500],["2012-04-05",1785.29,1847.57,1785.29,1847.57,54300],["2012-04-06",1847.57,1951.36,1826.81,1951.36,18400],["2012-04-09",2075.92,2075.92,1961.74,1961.74,1200],["2012-04-10",1972.12,2024.02,1972.12,2024.02,1400],["2012-04-11",1930.6,2127.81,1857.95,2127.81,34000],["2012-04-12",2127.81,2127.81,2013.64,2013.64,4600],["2012-04-13",2065.54,2065.54,1889.08,2044.78,6700],["2012-04-16",2117.43,2117.43,1951.36,2044.78,3300],["2012-04-17",2086.3,2086.3,1940.98,1972.12,13200],["2012-04-18",2065.54,2065.54,1972.12,2013.64,14000],["2012-04-19",2003.26,2034.4,1982.5,2013.64,10200],["2012-04-20",2003.26,2024.02,1972.12,1972.12,6200],["2012-04-23",2075.92,2107.06,2024.02,2044.78,35900],["2012-04-24",2127.81,2190.09,2127.81,2190.09,19500],["2012-04-25",2314.65,2335.41,2231.61,2231.61,11000],["2012-04-26",2397.68,2397.68,2252.37,2335.41,8800],["2012-04-27",2283.51,2459.96,2190.09,2459.96,39800],["2012-05-02",2626.03,2626.03,2626.03,2626.03,17900],["2012-05-03",2802.49,2802.49,2719.45,2750.59,29700],["2012-05-04",2781.73,2937.42,2771.35,2937.42,42000],["2012-05-07",3134.63,3134.63,3134.63,3134.63,4800],["2012-05-08",3352.61,3352.61,3217.67,3321.47,89300],["2012-05-09",3414.88,3425.26,3321.47,3425.26,48900],["2012-05-10",3425.26,3425.26,3186.53,3186.53,61000],["2012-05-11",3217.67,3217.67,3041.22,3103.5,15500],["2012-05-14",3093.12,3155.39,2999.7,3113.87,45000],["2012-05-15",3082.74,3082.74,3010.08,3010.08,5500],["2012-05-16",2834.49,3010.08,2821.95,2834.49,21700],["2012-05-17",2759.24,2834.49,2696.53,2696.53,8600],["2012-05-18",2633.82,2633.82,2508.4,2508.4,14100],["2012-05-21",2621.28,2696.53,2621.28,2696.53,4800],["2012-05-22",2834.49,2834.49,2834.49,2834.49,100],["2012-05-23",2683.99,2683.99,2646.36,2646.36,4500],["2012-05-24",2633.82,2633.82,2621.28,2621.28,800],["2012-05-25",2646.36,2796.87,2621.28,2796.87,11200],["2012-05-28",2884.66,2884.66,2884.66,2884.66,500],["2012-05-29",2683.99,2809.41,2683.99,2809.41,1000],["2012-05-30",2809.41,2821.95,2809.41,2821.95,600],["2012-05-31",2633.82,2696.53,2633.82,2683.99,4200],["2012-06-01",2633.82,2683.99,2633.82,2683.99,1100],["2012-06-04",2621.28,2759.24,2608.74,2759.24,800],["2012-06-05",2821.95,2947.37,2759.24,2821.95,900],["2012-06-06",2985.0,2985.0,2633.82,2633.82,2100],["2012-06-07",2658.9,2759.24,2658.9,2759.24,1000],["2012-06-08",2872.12,2947.37,2872.12,2884.66,9100],["2012-06-11",2884.66,2884.66,2884.66,2884.66,0],["2012-06-12",2683.99,2683.99,2683.99,2683.99,4400],["2012-06-13",2696.53,2696.53,2696.53,2696.53,800],["2012-06-14",2696.53,2696.53,2696.53,2696.53,600],["2012-06-15",2759.24,2759.24,2759.24,2759.24,600],["2012-06-18",2884.66,2884.66,2759.24,2759.24,500],["2012-06-19",2759.24,2759.24,2759.24,2759.24,900],["2012-06-20",2759.24,2759.24,2759.24,2759.24,0],["2012-06-21",2759.24,2759.24,2759.24,2759.24,0],["2012-06-22",2734.16,2734.16,2734.16,2734.16,1900],["2012-06-25",2696.53,2696.53,2646.36,2646.36,3500],["2012-06-26",2633.82,2633.82,2508.4,2520.94,2100],["2012-06-27",2546.03,2546.03,2546.03,2546.03,800],["2012-06-28",2671.45,2671.45,2671.45,2671.45,100],["2012-06-29",2633.82,2633.82,2633.82,2633.82,100],["2012-07-02",2571.11,2571.11,2546.03,2546.03,1400],["2012-07-03",2546.03,2546.03,2546.03,2546.03,0],["2012-07-04",2445.69,2445.69,2445.69,2445.69,1000],["2012-07-05",2433.15,2433.15,2433.15,2433.15,2000],["2012-07-06",2408.06,2408.06,2382.98,2382.98,3000],["2012-07-09",2445.69,2445.69,2420.61,2420.61,500],["2012-07-10",2420.61,2420.61,2420.61,2420.61,200],["2012-07-11",2508.4,2571.11,2345.35,2345.35,500],["2012-07-12",2508.4,2508.4,2508.4,2508.4,100],["2012-07-13",2508.4,2508.4,2508.4,2508.4,0],["2012-07-16",2395.52,2395.52,2382.98,2382.98,200],["2012-07-17",2508.4,2520.94,2508.4,2520.94,4300],["2012-07-18",2508.4,2508.4,2508.4,2508.4,0],["2012-07-19",2683.99,2683.99,2508.4,2508.4,600],["2012-07-20",2508.4,2508.4,2508.4,2508.4,0],["2012-07-23",2508.4,2508.4,2508.4,2508.4,0],["2012-07-24",2508.4,2508.4,2508.4,2508.4,0],["2012-07-25",2495.86,2495.86,2495.86,2495.86,1000],["2012-07-26",2395.52,2395.52,2395.52,2395.52,200],["2012-07-27",2395.52,2395.52,2395.52,2395.52,200],["2012-07-30",2395.52,2395.52,2395.52,2395.52,500],["2012-07-31",2395.52,2395.52,2395.52,2395.52,0],["2012-08-01",2332.81,2332.81,2332.81,2332.81,200],["2012-08-02",2357.9,2483.32,2345.35,2483.32,10700],["2012-08-03",2495.86,2508.4,2495.86,2508.4,200],["2012-08-06",2508.4,2508.4,2508.4,2508.4,0],["2012-08-07",2508.4,2508.4,2508.4,2508.4,0],["2012-08-08",2508.4,2508.4,2508.4,2508.4,0],["2012-08-09",2420.61,2558.57,2420.61,2558.57,2700],["2012-08-10",2558.57,2558.57,2558.57,2558.57,0],["2012-08-13",2558.57,2558.57,2558.57,2558.57,0],["2012-08-14",2558.57,2558.57,2558.57,2558.57,0],["2012-08-15",2558.57,2558.57,2558.57,2558.57,0],["2012-08-16",2558.57,2558.57,2558.57,2558.57,1600],["2012-08-17",2382.98,2382.98,2382.98,2382.98,100],["2012-08-20",2470.77,2470.77,2445.69,2445.69,400],["2012-08-21",2357.9,2433.15,2345.35,2382.98,800],["2012-08-22",2382.98,2382.98,2382.98,2382.98,0],["2012-08-23",2332.81,2332.81,2295.19,2295.19,1100],["2012-08-24",2194.85,2295.19,2194.85,2295.19,6000],["2012-08-27",2295.19,2295.19,2295.19,2295.19,0],["2012-08-28",2357.9,2357.9,2320.27,2320.27,3000],["2012-08-29",2320.27,2320.27,2320.27,2320.27,0],["2012-08-30",2320.27,2320.27,2320.27,2320.27,0],["2012-08-31",2320.27,2320.27,2320.27,2320.27,0],["2012-09-04",2320.27,2320.27,2320.27,2320.27,0],["2012-09-05",2320.27,2320.27,2320.27,2320.27,600],["2012-09-06",2357.9,2357.9,2357.9,2357.9,300],["2012-09-07",2370.44,2382.98,2370.44,2382.98,1200],["2012-09-10",2382.98,2382.98,2382.98,2382.98,0],["2012-09-11",2382.98,2382.98,2382.98,2382.98,0],["2012-09-12",2382.98,2382.98,2382.98,2382.98,0],["2012-09-13",2382.98,2382.98,2382.98,2382.98,200],["2012-09-14",2357.9,2382.98,2357.9,2382.98,4300],["2012-09-17",2382.98,2395.52,2382.98,2395.52,1700],["2012-09-18",2357.9,2395.52,2357.9,2395.52,5500],["2012-09-19",2395.52,2395.52,2395.52,2395.52,0],["2012-09-20",2395.52,2408.06,2395.52,2408.06,2300],["2012-09-21",2395.52,2408.06,2395.52,2408.06,3200],["2012-09-24",2408.06,2408.06,2408.06,2408.06,1000],["2012-09-25",2408.06,2408.06,2408.06,2408.06,0],["2012-09-26",2408.06,2408.06,2408.06,2408.06,800],["2012-09-27",2408.06,2408.06,2408.06,2408.06,1000],["2012-09-28",2408.06,2408.06,2408.06,2408.06,1000],["2012-10-01",2508.4,2508.4,2420.61,2420.61,7700],["2012-10-02",2495.86,2495.86,2495.86,2495.86,1000],["2012-10-03",2495.86,2495.86,2495.86,2495.86,0],["2012-10-04",2608.74,2608.74,2608.74,2608.74,100],["2012-10-05",2746.7,2746.7,2571.11,2571.11,3100],["2012-10-08",2508.4,2508.4,2508.4,2508.4,3100],["2012-10-09",2508.4,2508.4,2508.4,2508.4,0],["2012-10-10",2408.06,2408.06,2408.06,2408.06,2000],["2012-10-11",2445.69,2508.4,2445.69,2508.4,1300],["2012-10-12",2508.4,2508.4,2508.4,2508.4,0],["2012-10-15",2508.4,2508.4,2508.4,2508.4,0],["2012-10-16",2508.4,2508.4,2508.4,2508.4,0],["2012-10-17",2508.4,2508.4,2508.4,2508.4,500],["2012-10-18",2508.4,2508.4,2508.4,2508.4,0],["2012-10-19",2508.4,2508.4,2508.4,2508.4,0],["2012-10-22",2508.4,2508.4,2508.4,2508.4,5500],["2012-10-23",2508.4,2508.4,2508.4,2508.4,200],["2012-10-24",2508.4,2508.4,2508.4,2508.4,100],["2012-10-25",2508.4,2508.4,2508.4,2508.4,1000],["2012-10-26",2508.4,2508.4,2508.4,2508.4,5600],["2012-10-29",2508.4,2520.94,2508.4,2508.4,3100],["2012-10-30",2520.94,2520.94,2520.94,2520.94,1000],["2012-10-31",2520.94,2520.94,2520.94,2520.94,0],["2012-11-01",2520.94,2520.94,2520.94,2520.94,500],["2012-11-02",2508.4,2508.4,2508.4,2508.4,3100],["2012-11-05",2508.4,2508.4,2508.4,2508.4,0],["2012-11-06",2508.4,2508.4,2508.4,2508.4,0],["2012-11-07",2508.4,2508.4,2508.4,2508.4,500],["2012-11-08",2508.4,2508.4,2508.4,2508.4,4200],["2012-11-09",2508.4,2508.4,2508.4,2508.4,0],["2012-11-12",2508.4,2508.4,2508.4,2508.4,0],["2012-11-13",2508.4,2508.4,2508.4,2508.4,0],["2012-11-14",2508.4,2508.4,2508.4,2508.4,0],["2012-11-15",2508.4,2508.4,2508.4,2508.4,0],["2012-11-16",2445.69,2445.69,2445.69,2445.69,5000],["2012-11-19",2508.4,2508.4,2508.4,2508.4,5000],["2012-11-20",2508.4,2508.4,2508.4,2508.4,0],["2012-11-21",2533.48,2533.48,2533.48,2533.48,800],["2012-11-22",2533.48,2533.48,2533.48,2533.48,0],["2012-11-23",2520.94,2520.94,2483.32,2483.32,2300],["2012-11-26",2520.94,2633.82,2520.94,2633.82,400],["2012-11-27",2608.74,2608.74,2608.74,2608.74,100],["2012-11-28",2608.74,2784.32,2608.74,2784.32,600],["2012-11-29",2596.19,2809.41,2596.19,2809.41,300],["2012-11-30",2621.28,2997.54,2621.28,2997.54,700],["2012-12-03",2796.87,2796.87,2796.87,2796.87,100],["2012-12-04",2796.87,2796.87,2796.87,2796.87,0],["2012-12-05",2985.0,2985.0,2821.95,2821.95,200],["2012-12-06",3010.08,3010.08,2834.49,2859.58,500],["2012-12-07",2696.53,2859.58,2696.53,2859.58,400],["2012-12-10",3010.08,3010.08,3010.08,3010.08,100],["2012-12-11",3135.5,3135.5,2884.66,2884.66,1100],["2012-12-12",3072.79,3072.79,2884.66,3010.08,500],["2012-12-13",3160.58,3160.58,2821.95,2821.95,200],["2012-12-14",2997.54,2997.54,2997.54,2997.54,100],["2012-12-17",2884.66,2947.37,2884.66,2947.37,600],["2012-12-18",3135.5,3135.5,2934.83,2934.83,200],["2012-12-19",2884.66,2884.66,2771.78,2771.78,2100],["2012-12-20",2884.66,2884.66,2884.66,2884.66,100],["2012-12-21",2821.95,2821.95,2821.95,2821.95,500],["2012-12-24",2872.12,2872.12,2859.58,2872.12,1900],["2012-12-25",2884.66,3072.79,2784.32,3072.79,2900],["2012-12-26",3022.62,3022.62,3022.62,3022.62,0],["2012-12-27",2821.95,2821.95,2821.95,2821.95,1000],["2012-12-28",2821.95,2821.95,2821.95,2821.95,1300],["2013-01-02",2821.95,2821.95,2821.95,2821.95,1100],["2013-01-03",2821.95,2821.95,2821.95,2821.95,700],["2013-01-04",2821.95,3010.08,2821.95,3010.08,1700],["2013-01-07",2985.0,2985.0,2985.0,2985.0,0],["2013-01-08",3135.5,3135.5,2847.03,2847.03,200],["2013-01-09",2834.49,2909.74,2834.49,2909.74,200],["2013-01-10",3072.79,3072.79,3072.79,3072.79,100],["2013-01-11",3185.67,3185.67,2872.12,3185.67,2200],["2013-01-14",3185.67,3185.67,3185.67,3185.67,0],["2013-01-15",3010.08,3072.79,2997.54,2997.54,6100],["2013-01-16",2997.54,2997.54,2947.37,2947.37,5100],["2013-01-17",2972.45,2972.45,2947.37,2947.37,7600],["2013-01-18",2947.37,2972.45,2947.37,2972.45,6300],["2013-01-21",3135.5,3135.5,2947.37,2959.91,16400],["2013-01-22",3072.79,3235.83,3047.71,3072.79,25200],["2013-01-23",3210.75,3373.8,3210.75,3373.8,15100],["2013-01-24",3687.35,3687.35,3637.18,3687.35,7700],["2013-01-25",3762.6,3762.6,3687.35,3750.06,5400],["2013-01-28",3825.31,3875.48,3762.6,3875.48,6300],["2013-01-29",3837.85,3888.02,3511.76,3825.31,9400],["2013-01-30",3888.02,3888.02,3587.01,3612.09,1900],["2013-01-31",3762.6,3862.93,3699.89,3737.51,5200],["2013-02-01",3699.89,3800.22,3699.89,3737.51,2200],["2013-02-04",3712.43,3712.43,3536.84,3536.84,3700],["2013-02-05",3888.02,3888.02,3762.6,3762.6,400],["2013-02-06",3762.6,3762.6,3699.89,3762.6,600],["2013-02-07",3750.06,3888.02,3750.06,3888.02,7500],["2013-02-08",3888.02,3888.02,3762.6,3888.02,10100],["2013-02-18",3888.02,4138.86,3775.14,3775.14,7300],["2013-02-19",3875.48,3888.02,3875.48,3888.02,1200],["2013-02-20",3775.14,3775.14,3775.14,3775.14,3000],["2013-02-21",3800.22,3950.73,3800.22,3862.93,3300],["2013-02-22",4013.44,4013.44,3800.22,3800.22,3900],["2013-02-25",3888.02,4163.94,3888.02,3988.35,6800],["2013-02-26",4076.15,4076.15,4013.44,4013.44,13500],["2013-02-27",4113.77,4201.57,4013.44,4201.57,4900],["2013-02-28",4201.57,4301.9,4201.57,4301.9,6900],["2013-03-01",4326.99,4326.99,4264.28,4326.99,1800],["2013-03-04",4389.7,4389.7,4326.99,4339.53,3400],["2013-03-05",4352.07,4352.07,4314.45,4326.99,3400],["2013-03-06",4339.53,4339.53,4339.53,4339.53,1500],["2013-03-07",4339.53,4352.07,4289.36,4352.07,4300],["2013-03-08",4352.07,4515.12,4352.07,4515.12,5200],["2013-03-11",4577.83,4916.46,4577.83,4828.67,1400],["2013-03-12",4891.38,5054.42,4891.38,5016.8,16900],["2013-03-13",5041.88,5267.64,5016.8,5016.8,4400],["2013-03-14",5016.8,5016.8,5016.8,5016.8,7600],["2013-03-15",4954.09,4966.63,4891.38,4966.63,2400],["2013-03-18",5016.8,5016.8,4891.38,4891.38,8700],["2013-03-19",4891.38,4954.09,4765.96,4929.0,4900],["2013-03-20",5079.51,5167.3,4929.0,5167.3,31100],["2013-03-21",5330.35,5656.44,5267.64,5656.44,36600],["2013-03-22",5706.61,6020.16,5643.9,5894.74,15700],["2013-03-25",5894.74,5894.74,5643.9,5769.32,13500],["2013-03-26",5643.9,5756.78,5643.9,5756.78,7400],["2013-03-27",5668.98,5668.98,5593.73,5606.27,7100],["2013-03-28",5643.9,5769.32,5606.27,5769.32,6900],["2013-03-29",5643.9,5832.03,5292.72,5731.69,15400],["2013-04-01",5719.15,5769.32,5719.15,5756.78,2600],["2013-04-02",6321.17,6321.17,5581.19,5731.69,25000],["2013-04-03",5455.77,5643.9,5455.77,5643.9,5900],["2013-04-04",5393.06,5581.19,5330.35,5330.35,6600],["2013-04-05",5355.43,5505.94,5342.89,5505.94,8900],["2013-04-08",5505.94,5518.48,5393.06,5393.06,12800],["2013-04-09",5493.39,5706.61,5493.39,5706.61,8000],["2013-04-10",5643.9,5643.9,5493.39,5493.39,10300],["2013-04-11",5518.48,5631.36,5455.77,5543.56,10200],["2013-04-12",5493.39,5581.19,5016.8,5393.06,16500],["2013-04-15",5292.72,5342.89,5280.18,5305.26,5000],["2013-04-16",5280.18,5832.03,5016.8,5543.56,10900],["2013-04-17",5518.48,5518.48,5393.06,5455.77,1100],["2013-04-18",5468.31,5518.48,5393.06,5455.77,4800],["2013-04-22",5330.35,5455.77,5330.35,5455.77,2700],["2013-04-23",5405.6,5518.48,5393.06,5518.48,4900],["2013-04-24",5581.19,5581.19,5518.48,5581.19,1800],["2013-04-25",5643.9,5643.9,5518.48,5568.65,2400],["2013-04-26",5618.81,5618.81,5618.81,5618.81,100],["2013-05-02",5618.81,5706.61,5393.06,5568.65,21300],["2013-05-03",5618.81,5618.81,5355.43,5581.19,14900],["2013-05-06",5518.48,5556.1,5455.77,5480.85,12600],["2013-05-07",5505.94,5518.48,5480.85,5518.48,14000],["2013-05-08",5518.48,5531.02,5493.39,5531.02,11300],["2013-05-09",5493.39,5643.9,5493.39,5643.9,20100],["2013-05-10",5643.9,5643.9,5556.1,5618.81,3300],["2013-05-13",5643.9,5668.98,5556.1,5593.73,6900],["2013-05-14",5568.65,5568.65,5518.48,5556.1,11500],["2013-05-15",5518.48,5531.02,5455.77,5531.02,10500],["2013-05-16",5543.56,5543.56,5493.39,5518.48,13000],["2013-05-17",5590.86,5590.86,5505.94,5590.86,1600],["2013-05-20",5505.94,5520.09,5505.94,5520.09,3700],["2013-05-21",5449.32,5520.09,5392.7,5520.09,1900],["2013-05-22",5661.63,5661.63,5392.7,5505.94,1400],["2013-05-23",5435.17,5505.94,5307.78,5449.32,4800],["2013-05-24",5364.4,5364.4,5265.32,5265.32,5800],["2013-05-27",5307.78,5364.4,5237.01,5336.09,27600],["2013-05-28",5378.55,5378.55,5251.16,5307.78,11600],["2013-05-29",5307.78,5336.09,5265.32,5336.09,8300],["2013-05-30",5336.09,5364.4,5336.09,5364.4,6600],["2013-05-31",5364.4,5406.86,5364.4,5406.86,3600],["2013-06-03",5392.7,5449.32,5392.7,5449.32,8500],["2013-06-04",5449.32,5491.78,5435.17,5435.17,6300],["2013-06-05",5449.32,5647.48,5449.32,5647.48,1300],["2013-06-06",5590.86,5647.48,5520.09,5590.86,2700],["2013-06-07",5605.01,5605.01,5605.01,5605.01,100],["2013-06-10",5520.09,5534.24,5449.32,5449.32,3100],["2013-06-11",5449.32,5449.32,5435.17,5435.17,600],["2013-06-12",5449.32,5449.32,5435.17,5435.17,500],["2013-06-13",5449.32,5520.09,5378.55,5520.09,3200],["2013-06-14",5449.32,5520.09,5378.55,5491.78,4400],["2013-06-17",5491.78,5548.4,5491.78,5520.09,5800],["2013-06-18",5505.94,5520.09,5449.32,5520.09,1600],["2013-06-19",5449.32,5520.09,5435.17,5520.09,5500],["2013-06-20",5520.09,5520.09,5520.09,5520.09,500],["2013-06-21",5505.94,5520.09,5421.01,5520.09,1900],["2013-06-24",5435.17,5435.17,5378.55,5378.55,4000],["2013-06-25",5279.47,5435.17,5237.01,5435.17,3300],["2013-06-26",5378.55,5378.55,5378.55,5378.55,300],["2013-06-27",5307.78,5421.01,5307.78,5421.01,400],["2013-06-28",5406.86,5406.86,5406.86,5406.86,100],["2013-07-01",5307.78,5307.78,5265.32,5265.32,1000],["2013-07-02",5279.47,5279.47,5279.47,5279.47,200],["2013-07-03",5237.01,5237.01,5237.01,5237.01,600],["2013-07-04",5237.01,5237.01,5237.01,5237.01,1500],["2013-07-05",5237.01,5237.01,5237.01,5237.01,0],["2013-07-08",5237.01,5237.01,5237.01,5237.01,0],["2013-07-09",5237.01,5237.01,5237.01,5237.01,600],["2013-07-10",5237.01,5237.01,5237.01,5237.01,1600],["2013-07-11",5237.01,5237.01,5166.24,5166.24,300],["2013-07-12",5166.24,5237.01,5166.24,5237.01,2700],["2013-07-15",5237.01,5237.01,5237.01,5237.01,1900],["2013-07-16",5237.01,5237.01,5237.01,5237.01,0],["2013-07-17",5251.16,5251.16,5251.16,5251.16,200],["2013-07-18",5237.01,5265.32,5237.01,5265.32,300],["2013-07-19",5265.32,5265.32,5265.32,5265.32,0],["2013-07-22",5265.32,5265.32,5265.32,5265.32,0],["2013-07-23",5095.47,5095.47,5095.47,5095.47,100],["2013-07-24",5222.85,5222.85,5222.85,5222.85,100],["2013-07-25",5293.63,5293.63,4812.39,4953.93,400],["2013-07-26",4953.93,5222.85,4628.38,5222.85,400],["2013-07-29",5024.7,5024.7,4670.85,4670.85,1100],["2013-07-30",4472.69,4472.69,4472.69,4472.69,900],["2013-07-31",4529.3,4911.47,4529.3,4911.47,1100],["2013-08-01",4883.16,4953.93,4883.16,4953.93,1200],["2013-08-02",4939.77,4939.77,4939.77,4939.77,1000],["2013-08-05",4585.92,5152.08,4585.92,5152.08,600],["2013-08-06",4642.54,5024.7,4642.54,4996.39,400],["2013-08-07",4996.39,4996.39,4996.39,4996.39,0],["2013-08-08",5307.78,5307.78,4883.16,5010.54,1000],["2013-08-09",5010.54,5010.54,5010.54,5010.54,0],["2013-08-12",5010.54,5010.54,5010.54,5010.54,0],["2013-08-13",5010.54,5010.54,5010.54,5010.54,0],["2013-08-14",4543.46,4953.93,4515.15,4883.16,1900],["2013-08-15",4812.39,4812.39,4472.69,4557.61,6700],["2013-08-16",4557.61,4557.61,4557.61,4557.61,500],["2013-08-19",4670.85,4670.85,4670.85,4670.85,1100],["2013-08-20",4529.3,4656.69,4501.0,4656.69,1000],["2013-08-21",4501.0,4501.0,4501.0,4501.0,100],["2013-08-22",4472.69,4472.69,4118.84,4118.84,5200],["2013-08-23",4246.22,4387.76,4246.22,4260.38,3200],["2013-08-26",4260.38,4614.23,4260.38,4614.23,1300],["2013-08-27",4614.23,4614.23,4614.23,4614.23,200],["2013-08-28",4288.69,4529.3,4288.69,4288.69,800],["2013-08-29",4515.15,4529.3,4515.15,4529.3,700],["2013-08-30",4614.23,4614.23,4288.69,4288.69,1000],["2013-09-03",4302.84,4331.15,4288.69,4331.15,1700],["2013-09-04",4331.15,4387.76,4331.15,4387.76,800],["2013-09-05",4571.77,4571.77,4571.77,4571.77,100],["2013-09-06",4387.76,4387.76,4302.84,4387.76,1100],["2013-09-09",4401.92,4401.92,4401.92,4401.92,100],["2013-09-10",4246.22,4557.61,4246.22,4557.61,500],["2013-09-11",4614.23,4670.85,4401.92,4401.92,300],["2013-09-12",4416.07,4416.07,4416.07,4416.07,100],["2013-09-13",4416.07,4416.07,4401.92,4401.92,200],["2013-09-16",4316.99,4316.99,4316.99,4316.99,400],["2013-09-17",4345.3,4387.76,4345.3,4387.76,500],["2013-09-18",4316.99,4529.3,4316.99,4529.3,500],["2013-09-19",4387.76,4387.76,4387.76,4387.76,100],["2013-09-20",4401.92,4401.92,4401.92,4401.92,300],["2013-09-23",4288.69,4387.76,4288.69,4387.76,700],["2013-09-24",4614.23,4614.23,4614.23,4614.23,100],["2013-09-25",4614.23,4614.23,4614.23,4614.23,0],["2013-09-26",4444.38,4458.53,4444.38,4458.53,2500],["2013-09-27",4444.38,4444.38,4444.38,4444.38,1400],["2013-09-30",4444.38,4444.38,4444.38,4444.38,0],["2013-10-01",4387.76,4387.76,4387.76,4387.76,1500],["2013-10-02",4387.76,4387.76,4387.76,4387.76,1200],["2013-10-03",4401.92,4401.92,4401.92,4401.92,200],["2013-10-04",4430.23,4430.23,4430.23,4430.23,100],["2013-10-07",4430.23,4430.23,4430.23,4430.23,0],["2013-10-08",4501.0,4571.77,4501.0,4529.3,1400],["2013-10-09",4529.3,4529.3,4529.3,4529.3,0],["2013-10-10",4458.53,4458.53,4458.53,4458.53,300],["2013-10-11",4458.53,4458.53,4458.53,4458.53,0],["2013-10-14",4458.53,4458.53,4458.53,4458.53,0],["2013-10-15",4458.53,4458.53,4458.53,4458.53,0],["2013-10-16",4458.53,4458.53,4458.53,4458.53,0],["2013-10-17",4529.3,4529.3,4529.3,4529.3,1300],["2013-10-18",4529.3,4543.46,4529.3,4529.3,1900],["2013-10-21",4557.61,4600.08,4557.61,4600.08,600],["2013-10-22",4529.3,4529.3,4529.3,4529.3,200],["2013-10-23",4543.46,4600.08,4543.46,4600.08,300],["2013-10-24",4670.85,4685.0,4670.85,4685.0,2100],["2013-10-25",4685.0,4812.39,4685.0,4812.39,800],["2013-10-28",4812.39,4812.39,4812.39,4812.39,300],["2013-10-29",4812.39,4812.39,4812.39,4812.39,200],["2013-10-30",4812.39,4812.39,4812.39,4812.39,0],["2013-10-31",4939.77,5237.01,4939.77,5237.01,1700],["2013-11-01",5237.01,5520.09,5237.01,5520.09,300],["2013-11-04",5449.32,5449.32,5449.32,5449.32,1800],["2013-11-05",5449.32,5491.78,5449.32,5491.78,2600],["2013-11-06",5491.78,5491.78,5491.78,5491.78,200],["2013-11-07",5491.78,5491.78,5378.55,5378.55,1300],["2013-11-08",5378.55,5378.55,5378.55,5378.55,1800],["2013-11-11",5364.4,5746.56,5364.4,5746.56,6200],["2013-11-12",5803.17,5873.94,5732.4,5873.94,14600],["2013-11-13",5873.94,5873.94,5803.17,5873.94,3500],["2013-11-14",5873.94,5873.94,5873.94,5873.94,100],["2013-11-15",5803.17,5873.94,5803.17,5873.94,1500],["2013-11-18",5732.4,5803.17,5732.4,5803.17,2000],["2013-11-19",5803.17,5803.17,5803.17,5803.17,900],["2013-11-20",6369.34,6369.34,6199.49,6199.49,200],["2013-11-21",6793.96,6793.96,5873.94,5944.71,7200],["2013-11-22",6227.79,6227.79,6227.79,6227.79,100],["2013-11-25",5732.4,5732.4,5732.4,5732.4,300],["2013-11-26",5520.09,5718.25,5520.09,5718.25,200],["2013-11-27",5718.25,5718.25,5718.25,5718.25,0],["2013-11-28",6015.48,6015.48,6015.48,6015.48,100],["2013-11-29",5661.63,5803.17,5661.63,5803.17,500],["2013-12-02",5803.17,5803.17,5803.17,5803.17,300],["2013-12-03",5803.17,5803.17,5803.17,5803.17,0],["2013-12-04",5732.4,5732.4,5732.4,5732.4,200],["2013-12-05",5803.17,5803.17,5661.63,5675.79,1300],["2013-12-06",5633.32,5633.32,5590.86,5590.86,3700],["2013-12-09",5590.86,5590.86,5590.86,5590.86,0],["2013-12-10",5590.86,5590.86,5590.86,5590.86,0],["2013-12-11",5590.86,5590.86,5590.86,5590.86,1200],["2013-12-12",5378.55,5590.86,5378.55,5590.86,600],["2013-12-13",5449.32,5449.32,5095.47,5095.47,900],["2013-12-16",5095.47,5095.47,5095.47,5095.47,100],["2013-12-17",4600.08,4968.08,4600.08,4968.08,300],["2013-12-18",5208.7,5208.7,4953.93,5024.7,1100],["2013-12-19",5307.78,5520.09,5307.78,5378.55,3500],["2013-12-20",5095.47,5095.47,5095.47,5095.47,100],["2013-12-23",4953.93,5123.78,4953.93,5123.78,200],["2013-12-24",5237.01,5251.16,5237.01,5251.16,400],["2013-12-25",5633.32,5633.32,5633.32,5633.32,100],["2013-12-26",5095.47,5520.09,5095.47,5520.09,4200],["2013-12-27",5520.09,5520.09,5520.09,5520.09,1100],["2013-12-30",5095.47,5095.47,5095.47,5095.47,100],["2013-12-31",5520.09,5520.09,5520.09,5520.09,700],["2014-01-02",5520.09,5520.09,5520.09,5520.09,0],["2014-01-03",5520.09,5520.09,5520.09,5520.09,1000],["2014-01-06",5520.09,5520.09,5520.09,5520.09,500],["2014-01-07",5661.63,6057.95,5661.63,6057.95,3200],["2014-01-08",6057.95,6057.95,6057.95,6057.95,0],["2014-01-09",6652.42,6652.42,5675.79,5675.79,200],["2014-01-10",5675.79,5675.79,5675.79,5675.79,0],["2014-01-13",5675.79,5675.79,5675.79,5675.79,0],["2014-01-14",5675.79,5675.79,5435.17,5435.17,300],["2014-01-15",5873.94,5888.1,5873.94,5888.1,3500],["2014-01-16",5746.56,6015.48,5746.56,5973.02,8200],["2014-01-17",6440.11,6440.11,5944.71,6072.1,3500],["2014-01-20",6114.56,6369.34,6072.1,6072.1,5400],["2014-01-21",6157.02,6157.02,5944.71,6072.1,900],["2014-01-22",5944.71,6157.02,5944.71,6157.02,1500],["2014-01-23",6157.02,6157.02,6015.48,6157.02,7100],["2014-01-24",6369.34,6369.34,6157.02,6157.02,4100],["2014-01-27",6227.79,6227.79,6086.25,6086.25,6000],["2014-02-06",5803.17,5944.71,5803.17,5944.71,1500],["2014-02-07",5817.33,5817.33,5817.33,5817.33,100],["2014-02-10",5958.87,6227.79,5958.87,6227.79,800],["2014-02-11",6227.79,6227.79,6157.02,6157.02,800],["2014-02-12",6241.95,6241.95,6185.33,6213.64,4500],["2014-02-13",6227.79,6241.95,6227.79,6241.95,1100],["2014-02-14",6241.95,6241.95,6241.95,6241.95,1100],["2014-02-17",6510.88,6765.65,6510.88,6765.65,15200],["2014-02-18",7006.27,7077.04,7006.27,7006.27,24800],["2014-02-19",7006.27,7006.27,7006.27,7006.27,1400],["2014-02-20",6921.34,6935.5,6921.34,6935.5,1000],["2014-02-21",6723.19,6793.96,6723.19,6793.96,5700],["2014-02-24",6793.96,6935.5,6793.96,6935.5,5000],["2014-02-25",6793.96,6935.5,6369.34,6793.96,4500],["2014-02-26",6793.96,6793.96,6765.65,6765.65,4000],["2014-02-27",6793.96,6878.88,6793.96,6808.11,2500],["2014-02-28",6793.96,6793.96,6751.5,6779.8,1700],["2014-03-03",6793.96,6793.96,6723.19,6723.19,500],["2014-03-04",6227.79,6369.34,6227.79,6369.34,400],["2014-03-05",6397.64,6638.26,6397.64,6411.8,2600],["2014-03-06",6510.88,6652.42,6510.88,6595.8,1200],["2014-03-07",6652.42,6723.19,6652.42,6652.42,2200],["2014-03-10",6652.42,6652.42,6652.42,6652.42,3900],["2014-03-11",6652.42,6723.19,6652.42,6723.19,5800],["2014-03-12",6652.42,6793.96,6652.42,6779.8,6100],["2014-03-13",6624.11,6765.65,6624.11,6765.65,400],["2014-03-14",6793.96,6793.96,6652.42,6765.65,3100],["2014-03-17",6723.19,6723.19,6100.41,6581.65,11600],["2014-03-18",6298.56,6298.56,6298.56,6298.56,100],["2014-03-19",6510.88,6652.42,6454.26,6454.26,2200],["2014-03-20",6086.25,6510.88,6086.25,6510.88,300],["2014-03-21",6510.88,6510.88,6510.88,6510.88,10400],["2014-03-24",6510.88,6510.88,6510.88,6510.88,2000],["2014-03-25",6510.88,6510.88,6440.11,6510.88,9100],["2014-03-26",6510.88,6510.88,5944.71,6496.72,2700],["2014-03-27",6496.72,6496.72,6496.72,6496.72,0],["2014-03-28",6227.79,6227.79,6227.79,6227.79,200],["2014-03-31",6369.34,6369.34,5944.71,6100.41,1200],["2014-04-01",6086.25,6157.02,5973.02,5973.02,5700],["2014-04-02",5944.71,5944.71,5944.71,5944.71,1200],["2014-04-03",6015.48,6015.48,5873.94,5873.94,1200],["2014-04-04",5873.94,5873.94,5873.94,5873.94,0],["2014-04-07",6086.25,6171.18,6086.25,6171.18,2500],["2014-04-08",6171.18,6199.49,6171.18,6199.49,400],["2014-04-10",6199.49,6199.49,6199.49,6199.49,0],["2014-04-11",6086.25,6369.34,6086.25,6086.25,1900],["2014-04-14",5916.4,5916.4,5916.4,5916.4,100],["2014-04-15",6482.57,6496.72,6482.57,6496.72,5200],["2014-04-16",7062.88,7062.88,7062.88,7062.88,100],["2014-04-17",7062.88,7062.88,7062.88,7062.88,0],["2014-04-18",6369.34,6369.34,6369.34,6369.34,600],["2014-04-21",6369.34,6369.34,6369.34,6369.34,0],["2014-04-22",6369.34,6369.34,6369.34,6369.34,12600],["2014-04-23",6369.34,6369.34,6369.34,6369.34,100],["2014-04-24",6440.11,6440.11,6440.11,6440.11,1100],["2014-04-25",6510.88,6581.65,6510.88,6510.88,6800],["2014-04-28",6652.42,6652.42,6369.34,6369.34,3100],["2014-04-29",6369.34,6369.34,6369.34,6369.34,0],["2014-05-05",5803.17,6935.5,5803.17,6510.88,800],["2014-05-06",6935.5,6935.5,6935.5,6935.5,100],["2014-05-07",6241.95,6935.5,6241.95,6935.5,3500],["2014-05-08",6935.5,6935.5,6935.5,6935.5,0],["2014-05-09",6241.95,6779.8,6241.95,6779.8,400],["2014-05-12",6128.72,6723.19,6128.72,6723.19,1100],["2014-05-13",6864.73,6864.73,6864.73,6864.73,100],["2014-05-14",6864.73,6864.73,6864.73,6864.73,100],["2014-05-15",6864.73,6864.73,6185.33,6638.26,800],["2014-05-16",5987.17,5987.17,5987.17,5987.17,2100],["2014-05-19",5987.17,6369.34,5987.17,6369.34,2100],["2014-05-20",5732.4,6553.34,5732.4,6553.34,5000],["2014-05-21",6256.1,6256.1,6015.48,6256.1,2000],["2014-05-22",6256.1,6510.88,6256.1,6510.88,700],["2014-05-23",6510.88,6510.88,6510.88,6510.88,0],["2014-05-26",6086.25,6100.41,6086.25,6100.41,1600],["2014-05-27",6510.88,6510.88,6510.88,6510.88,100],["2014-05-28",6157.02,6425.95,6157.02,6425.95,3600],["2014-05-29",6425.95,6425.95,6425.95,6425.95,0],["2014-05-30",6510.88,6510.88,6510.88,6510.88,100],["2014-06-02",6510.88,6510.88,6510.88,6510.88,0],["2014-06-03",6171.18,6171.18,6171.18,6171.18,1000],["2014-06-04",6227.79,6227.79,6227.79,6227.79,100],["2014-06-05",6510.88,6510.88,6227.79,6298.56,7300],["2014-06-06",6581.65,6921.34,6581.65,6921.34,4500],["2014-06-09",6878.88,6935.5,6878.88,6935.5,3100],["2014-06-10",7077.04,7077.04,6793.96,7048.73,10100],["2014-06-11",7147.81,7218.58,6992.11,6992.11,3200],["2014-06-12",7077.04,7204.43,7006.27,7006.27,800],["2014-06-13",7360.12,7360.12,7289.35,7345.97,900],["2014-06-16",7218.58,8053.67,7218.58,8053.67,3100],["2014-06-17",7572.43,7572.43,7572.43,7572.43,100],["2014-06-18",7501.66,7501.66,7501.66,7501.66,200],["2014-06-19",6793.96,7445.04,6793.96,7445.04,400],["2014-06-20",7345.97,7345.97,7345.97,7345.97,300],["2014-06-23",7360.12,7360.12,7360.12,7360.12,100],["2014-06-24",8067.82,8067.82,7360.12,7430.89,5000],["2014-06-25",7544.12,7544.12,7077.04,7388.43,3700],["2014-06-26",7360.12,7544.12,7303.5,7303.5,2400],["2014-06-27",8025.36,8025.36,7360.12,7713.97,1200],["2014-06-30",7713.97,7713.97,7643.2,7699.82,900],["2014-07-01",7926.28,7926.28,7374.27,7643.2,1800],["2014-07-02",7360.12,7430.89,7303.5,7360.12,2400],["2014-07-03",7855.51,7855.51,7501.66,7501.66,800],["2014-07-04",8209.37,8209.37,7360.12,7487.51,1600],["2014-07-07",7997.05,7997.05,7218.58,7218.58,13100],["2014-07-08",7671.51,7671.51,7218.58,7218.58,2000],["2014-07-09",7360.12,7360.12,7204.43,7204.43,2800],["2014-07-10",7218.58,7218.58,7077.04,7218.58,1900],["2014-07-11",7218.58,7218.58,7218.58,7218.58,1500],["2014-07-14",7218.58,7218.58,7062.88,7204.43,5600],["2014-07-15",7161.96,7161.96,7119.5,7119.5,2800],["2014-07-16",7218.58,7218.58,7119.5,7218.58,3800],["2014-07-17",7250.31,7393.09,7250.31,7345.5,2000],["2014-07-18",7456.55,7456.55,7377.23,7377.23,900],["2014-07-21",7424.82,7424.82,7424.82,7424.82,100],["2014-07-22",7297.9,7424.82,7297.9,7377.23,3300],["2014-07-23",7440.69,7456.55,7297.9,7408.96,7900],["2014-07-24",7456.55,7916.64,7456.55,7916.64,23600],["2014-07-25",8249.81,8249.81,7948.37,8011.83,14000],["2014-07-28",8170.48,8170.48,7948.37,7995.97,10100],["2014-07-29",7995.97,7995.97,7869.05,7869.05,8000],["2014-07-30",7869.05,7869.05,7853.18,7869.05,11300],["2014-07-31",7853.18,7884.91,7853.18,7884.91,15000],["2014-08-01",8669.83,8669.83,8241.69,8491.44,24500],["2014-08-04",8919.58,9276.36,8562.8,9276.36,11200],["2014-08-05",9276.36,9276.36,8741.19,9062.29,11600],["2014-08-06",9062.29,9062.29,8705.51,8848.22,17100],["2014-08-07",8848.22,8848.22,8562.8,8776.87,7900],["2014-08-08",8812.55,8812.55,8562.8,8705.51,4200],["2014-08-11",8705.51,8705.51,8562.8,8669.83,2400],["2014-08-12",8562.8,8669.83,8562.8,8598.48,2000],["2014-08-13",8634.16,8634.16,8491.44,8634.16,10500],["2014-08-14",8562.8,8562.8,8277.37,8313.05,20300],["2014-08-15",8384.41,8384.41,8206.02,8206.02,11100],["2014-08-18",8313.05,8384.41,8241.69,8241.69,4800],["2014-08-19",8313.05,8313.05,8313.05,8313.05,2200],["2014-08-20",8384.41,8491.44,8384.41,8420.09,4300],["2014-08-21",8420.09,8455.76,7849.23,8348.73,15700],["2014-08-22",8348.73,8348.73,8206.02,8348.73,3000],["2014-08-25",8277.37,8277.37,8206.02,8206.02,5800],["2014-08-26",8277.37,8277.37,8206.02,8206.02,2600],["2014-08-27",8063.3,8098.98,7884.91,7920.59,1400],["2014-08-28",8170.34,8170.34,8063.3,8063.3,1500],["2014-08-29",8170.34,8170.34,8063.3,8063.3,300],["2014-09-03",7742.2,7991.95,7742.2,7920.59,16700],["2014-09-04",7956.27,8206.02,7920.59,8027.62,10300],["2014-09-05",8063.3,8170.34,8063.3,8170.34,1100],["2014-09-08",8206.02,8919.58,8206.02,8705.51,9800],["2014-09-09",8277.37,8562.8,8277.37,8562.8,5300],["2014-09-10",8669.83,8669.83,8669.83,8669.83,1000],["2014-09-11",8562.8,8562.8,8527.12,8562.8,3500],["2014-09-12",8527.12,8527.12,8491.44,8491.44,8500],["2014-09-15",8491.44,8491.44,8206.02,8491.44,5500],["2014-09-16",8420.09,8491.44,8420.09,8491.44,700],["2014-09-17",8384.41,8491.44,8206.02,8491.44,7300],["2014-09-18",8491.44,8491.44,8455.76,8455.76,2200],["2014-09-19",8455.76,8527.12,8455.76,8527.12,7600],["2014-09-22",8562.8,8669.83,8455.76,8634.16,10900],["2014-09-23",8634.16,8634.16,8634.16,8634.16,0],["2014-09-24",9276.36,9276.36,8562.8,8562.8,2400],["2014-09-25",8562.8,8634.16,8562.8,8634.16,4500],["2014-09-26",8741.19,9276.36,8741.19,8990.94,1300],["2014-09-29",9169.33,9633.15,9169.33,9454.76,1900],["2014-09-30",9989.93,9989.93,9169.33,9633.15,8200],["2014-10-01",9169.33,9169.33,8669.83,8669.83,28075],["2014-10-02",8883.9,8883.9,8562.8,8562.8,15025],["2014-10-03",8562.8,8669.83,8384.41,8384.41,20450],["2014-10-06",8384.41,8384.41,8384.41,8384.41,14625],["2014-10-07",8420.09,8562.8,8384.41,8562.8,4500],["2014-10-08",8562.8,8562.8,8420.09,8420.09,4625],["2014-10-09",8455.76,8491.44,8348.73,8348.73,11925],["2014-10-10",8348.73,8705.51,8348.73,8562.8,19900],["2014-10-13",8634.16,8634.16,8562.8,8562.8,2500],["2014-10-14",8562.8,8669.83,8562.8,8598.48,23050],["2014-10-15",8562.8,8634.16,8420.09,8598.48,32200],["2014-10-16",8491.44,8491.44,8420.09,8420.09,5800],["2014-10-17",8420.09,8562.8,8420.09,8562.8,16300],["2014-10-20",8598.48,8598.48,8562.8,8562.8,4120],["2014-10-21",8562.8,8634.16,8420.09,8420.09,14750],["2014-10-22",8455.76,8562.8,8455.76,8562.8,1910],["2014-10-23",8562.8,8598.48,8491.44,8491.44,22400],["2014-10-24",8491.44,8562.8,8491.44,8562.8,4800],["2014-10-27",8562.8,8562.8,8491.44,8562.8,16800],["2014-10-28",8562.8,8562.8,8562.8,8562.8,4009],["2014-10-29",8562.8,8562.8,8527.12,8562.8,8000],["2014-10-30",8562.8,8562.8,8562.8,8562.8,725],["2014-10-31",8562.8,8741.19,8562.8,8634.16,6300],["2014-11-03",8634.16,8634.16,8562.8,8562.8,1800],["2014-11-04",8562.8,8562.8,8491.44,8527.12,5900],["2014-11-05",8562.8,8598.48,8527.12,8598.48,6681],["2014-11-06",8562.8,8634.16,8527.12,8634.16,6125],["2014-11-07",8598.48,8598.48,8598.48,8598.48,5870],["2014-11-10",8598.48,8598.48,8562.8,8562.8,4400],["2014-11-11",8562.8,8598.48,8562.8,8598.48,1000],["2014-11-12",8634.16,8634.16,8634.16,8634.16,1500],["2014-11-13",8598.48,8634.16,8562.8,8634.16,6400],["2014-11-14",8705.51,8705.51,8598.48,8634.16,2600],["2014-11-17",8598.48,8634.16,8598.48,8598.48,5400],["2014-11-18",8598.48,8634.16,8598.48,8634.16,4200],["2014-11-19",8705.51,8705.51,8705.51,8705.51,3650],["2014-11-20",8741.19,9276.36,8669.83,8919.58,14225],["2014-11-21",8669.83,9097.97,8669.83,8812.55,9200],["2014-11-24",8669.83,8919.58,8669.83,8705.51,4100],["2014-11-25",8705.51,8955.26,8705.51,8955.26,4600],["2014-11-26",8955.26,9205.01,8955.26,9097.97,14975],["2014-11-27",9097.97,9240.69,9097.97,9133.65,21100],["2014-11-28",9133.65,9169.33,9133.65,9169.33,13600],["2014-12-01",9347.72,10061.29,9133.65,9133.65,2900],["2014-12-02",9097.97,9276.36,9097.97,9276.36,1900],["2014-12-03",9597.47,9597.47,9133.65,9205.01,6600],["2014-12-04",9597.47,9597.47,9133.65,9133.65,8000],["2014-12-05",9133.65,9240.69,9133.65,9205.01,8200],["2014-12-08",9133.65,9133.65,9133.65,9133.65,4310],["2014-12-09",9062.29,9169.33,8562.8,9169.33,6000],["2014-12-10",9097.97,9097.97,9097.97,9097.97,300],["2014-12-11",9097.97,9240.69,8741.19,9240.69,2750],["2014-12-12",9597.47,9597.47,9597.47,9597.47,100],["2014-12-15",9240.69,9240.69,9240.69,9240.69,5300],["2014-12-16",9205.01,9205.01,9133.65,9133.65,3300],["2014-12-17",9133.65,9133.65,9062.29,9062.29,3300],["2014-12-18",8990.94,8990.94,8776.87,8776.87,500],["2014-12-19",8776.87,8776.87,8776.87,8776.87,90],["2014-12-22",8776.87,9062.29,8776.87,9062.29,1900],["2014-12-23",9062.29,9062.29,9062.29,9062.29,0],["2014-12-24",9026.62,9026.62,9026.62,9026.62,175],["2014-12-25",9026.62,9026.62,9026.62,9026.62,0],["2014-12-26",8919.58,8919.58,8919.58,8919.58,350],["2014-12-29",8741.19,8741.19,8741.19,8741.19,3075],["2014-12-30",8562.8,8741.19,8562.8,8741.19,9100],["2014-12-31",8741.19,8741.19,8741.19,8741.19,0],["2015-01-05",9097.97,9097.97,9097.97,9097.97,100],["2015-01-06",8919.58,8990.94,8919.58,8990.94,2000],["2015-01-07",8990.94,8990.94,8990.94,8990.94,0],["2015-01-08",8990.94,9097.97,8919.58,8919.58,700],["2015-01-09",8919.58,9026.62,8919.58,9026.62,1606],["2015-01-12",8919.58,8919.58,8919.58,8919.58,6300],["2015-01-13",9062.29,9062.29,9062.29,9062.29,100],["2015-01-14",8919.58,9133.65,8919.58,9133.65,3800],["2015-01-15",9097.97,9097.97,9097.97,9097.97,4200],["2015-01-16",9097.97,9133.65,8990.94,8990.94,6300],["2015-01-19",9097.97,9276.36,9097.97,9240.69,3800],["2015-01-20",9133.65,10132.64,9133.65,10132.64,5900],["2015-01-21",11131.64,11131.64,10132.64,10132.64,600],["2015-01-22",10096.97,10096.97,10096.97,10096.97,100],["2015-01-23",9205.01,9205.01,9205.01,9205.01,300],["2015-01-26",9133.65,9169.33,9133.65,9169.33,1100],["2015-01-27",9205.01,9205.01,9133.65,9169.33,4110],["2015-01-28",9169.33,9526.11,9169.33,9526.11,2100],["2015-01-29",9490.43,9490.43,9490.43,9490.43,700],["2015-01-30",9811.54,9811.54,9490.43,9704.5,3500],["2015-02-02",9633.15,9633.15,9490.43,9490.43,3200],["2015-02-03",9668.83,9668.83,9668.83,9668.83,100],["2015-02-04",9668.83,9668.83,9668.83,9668.83,0],["2015-02-05",9668.83,9668.83,9668.83,9668.83,0],["2015-02-06",9668.83,9668.83,9668.83,9668.83,0],["2015-02-09",9169.33,9169.33,9169.33,9169.33,450],["2015-02-10",9597.47,9597.47,9597.47,9597.47,120],["2015-02-11",9597.47,9597.47,9597.47,9597.47,0],["2015-02-12",10453.75,10453.75,10453.75,10453.75,620],["2015-02-13",9526.11,9526.11,9526.11,9526.11,100],["2015-02-24",9347.72,9347.72,9169.33,9169.33,5620],["2015-02-25",9205.01,9276.36,9205.01,9205.01,2500],["2015-02-26",9419.08,9419.08,8634.16,8634.16,3700],["2015-02-27",8990.94,9169.33,8990.94,9097.97,1800],["2015-03-02",8990.94,9989.93,8990.94,9561.79,900],["2015-03-03",9775.86,9775.86,9276.36,9561.79,3600],["2015-03-04",9347.72,9597.47,9347.72,9561.79,12000],["2015-03-05",9633.15,9633.15,9347.72,9561.79,1400],["2015-03-06",9561.79,9775.86,9383.4,9775.86,7000],["2015-03-09",9561.79,9561.79,9526.11,9526.11,700],["2015-03-10",9454.76,9454.76,9419.08,9454.76,3600],["2015-03-11",9454.76,9561.79,9454.76,9490.43,1400],["2015-03-12",9454.76,9597.47,9454.76,9526.11,10200],["2015-03-13",9561.79,9989.93,9526.11,9989.93,2500],["2015-03-16",9811.54,9811.54,9811.54,9811.54,100],["2015-03-17",9989.93,10275.36,9561.79,9811.54,1700],["2015-03-18",10168.32,10168.32,10168.32,10168.32,100],["2015-03-19",9561.79,9847.22,9561.79,9847.22,1000],["2015-03-20",10168.32,10632.14,10168.32,10632.14,500],["2015-03-23",9989.93,9989.93,9597.47,9775.86,2300],["2015-03-24",10703.5,10703.5,9454.76,9811.54,3225],["2015-03-25",10168.32,10739.18,10168.32,10739.18,200],["2015-03-26",9668.83,9668.83,9668.83,9668.83,105],["2015-03-27",9276.36,9847.22,9276.36,9847.22,300],["2015-03-30",9847.22,9847.22,9847.22,9847.22,50],["2015-03-31",10703.5,10703.5,9775.86,9775.86,600],["2015-04-01",10703.5,10703.5,9276.36,9811.54,3400],["2015-04-02",9811.54,9811.54,9811.54,9811.54,0],["2015-04-03",10703.5,10703.5,9775.86,9775.86,900],["2015-04-06",9633.15,9633.15,9633.15,9633.15,100],["2015-04-07",9633.15,9633.15,9633.15,9633.15,0],["2015-04-08",9633.15,9633.15,9633.15,9633.15,0],["2015-04-09",10168.32,10168.32,10168.32,10168.32,200],["2015-04-10",10168.32,10168.32,10168.32,10168.32,0],["2015-04-13",9633.15,9633.15,9454.76,9454.76,1700],["2015-04-14",9775.86,9989.93,9775.86,9989.93,600],["2015-04-15",9989.93,9989.93,9989.93,9989.93,0],["2015-04-16",9989.93,9989.93,9989.93,9989.93,0],["2015-04-17",9276.36,9633.15,9276.36,9633.15,200],["2015-04-20",9276.36,9597.47,9276.36,9597.47,1810],["2015-04-21",9276.36,9276.36,9276.36,9276.36,1000],["2015-04-22",9276.36,9276.36,9276.36,9276.36,0],["2015-04-23",10168.32,10168.32,9276.36,9419.08,1600],["2015-04-24",9276.36,9276.36,9276.36,9276.36,4400],["2015-04-27",9276.36,9276.36,9276.36,9276.36,700],["2015-05-04",9276.36,9383.4,9169.33,9383.4,1100],["2015-05-05",8990.94,9276.36,8919.58,9276.36,13510],["2015-05-06",9062.29,9062.29,8919.58,8919.58,25100],["2015-05-07",8848.22,8848.22,8848.22,8848.22,14000],["2015-05-08",8919.58,9205.01,8919.58,8919.58,28900],["2015-05-11",8776.87,8848.22,8776.87,8848.22,19800],["2015-05-12",8848.22,8848.22,8705.51,8705.51,10020],["2015-05-13",8705.51,8705.51,8634.16,8634.16,3600],["2015-05-14",8562.8,8634.16,8527.12,8527.12,7500],["2015-05-15",8527.12,8527.12,7991.95,7991.95,15100],["2015-05-18",7563.81,7563.81,7563.81,7563.81,500],["2015-05-19",8063.3,8277.37,8063.3,8277.37,1400],["2015-05-20",8277.37,8277.37,8277.37,8277.37,0],["2015-05-21",8313.05,8313.05,8313.05,8313.05,200],["2015-05-22",8277.37,8277.37,8206.02,8206.02,1200],["2015-05-25",8206.02,8241.69,8206.02,8241.69,8900],["2015-05-26",8319.45,8358.32,8319.45,8358.32,800],["2015-05-27",8358.32,8358.32,8358.32,8358.32,700],["2015-05-28",8552.7,8552.7,7891.81,7891.81,550],["2015-05-29",8125.07,8125.07,8125.07,8125.07,100],["2015-06-01",8630.45,8630.45,8630.45,8630.45,3800],["2015-06-02",8202.82,8202.82,8202.82,8202.82,150],["2015-06-03",8747.08,8747.08,8241.69,8241.69,200],["2015-06-04",8358.32,8358.32,8358.32,8358.32,100],["2015-06-05",8358.32,8358.32,8358.32,8358.32,0],["2015-06-08",8358.32,8552.7,8241.69,8241.69,4900],["2015-06-09",8241.69,8241.69,8241.69,8241.69,0],["2015-06-10",8280.57,8280.57,8280.57,8280.57,100],["2015-06-11",8358.32,8358.32,8358.32,8358.32,500],["2015-06-12",8358.32,8358.32,8358.32,8358.32,0],["2015-06-15",8747.08,9135.84,8552.7,8552.7,17400],["2015-06-16",9096.96,9096.96,9096.96,9096.96,6000],["2015-06-17",9096.96,9096.96,8941.46,8941.46,19800],["2015-06-18",9135.84,9135.84,8552.7,8552.7,9700],["2015-06-19",8358.32,8358.32,8358.32,8358.32,300],["2015-06-22",8358.32,8358.32,8358.32,8358.32,1200],["2015-06-23",8358.32,8358.32,8358.32,8358.32,0],["2015-06-24",8358.32,8358.32,8358.32,8358.32,0],["2015-06-25",8358.32,8358.32,8358.32,8358.32,0],["2015-06-26",8358.32,8358.32,8358.32,8358.32,0],["2015-06-29",8358.32,8474.95,8358.32,8358.32,6500],["2015-06-30",8358.32,8358.32,8358.32,8358.32,1900],["2015-07-01",8163.94,8163.94,8163.94,8163.94,100],["2015-07-02",8358.32,8358.32,8358.32,8358.32,3075],["2015-07-03",8397.2,8397.2,8319.45,8319.45,1600],["2015-07-06",8319.45,8319.45,8319.45,8319.45,600],["2015-07-07",8319.45,8319.45,8280.57,8280.57,700],["2015-07-08",8280.57,8280.57,8163.94,8163.94,3300],["2015-07-09",7969.56,7969.56,7969.56,7969.56,3545],["2015-07-10",7969.56,7969.56,7969.56,7969.56,800],["2015-07-13",7969.56,7969.56,7969.56,7969.56,0],["2015-07-14",7969.56,7969.56,7969.56,7969.56,0],["2015-07-15",7969.56,7969.56,7969.56,7969.56,0],["2015-07-16",7969.56,7969.56,7969.56,7969.56,0],["2015-07-17",7969.56,7969.56,7969.56,7969.56,0],["2015-07-20",8008.44,8008.44,7969.56,7969.56,900],["2015-07-21",7969.56,7969.56,7969.56,7969.56,0],["2015-07-22",7969.56,7969.56,7969.56,7969.56,0],["2015-07-23",7969.56,7969.56,7969.56,7969.56,0],["2015-07-24",7775.18,7775.18,7230.92,7580.8,300],["2015-07-27",7580.8,7580.8,7580.8,7580.8,100],["2015-07-28",7658.55,7658.55,7658.55,7658.55,300],["2015-07-29",7697.43,7697.43,7697.43,7697.43,600],["2015-07-30",7697.43,7697.43,7697.43,7697.43,0],["2015-07-31",7775.18,7775.18,7775.18,7775.18,100],["2015-08-03",7775.18,7775.18,7775.18,7775.18,1400],["2015-08-04",7891.81,7891.81,7891.81,7891.81,1000],["2015-08-05",7969.56,7969.56,7969.56,7969.56,800],["2015-08-06",8358.32,8358.32,8163.94,8358.32,4000],["2015-08-07",8552.7,8552.7,8552.7,8552.7,100],["2015-08-10",8358.32,8358.32,8358.32,8358.32,1100],["2015-08-11",8163.94,8163.94,8163.94,8163.94,100],["2015-08-12",8163.94,8163.94,8163.94,8163.94,0],["2015-08-13",8474.95,8474.95,7852.93,7852.93,7600],["2015-08-14",8241.69,8241.69,8241.69,8241.69,2000],["2015-08-17",8241.69,8241.69,8241.69,8241.69,0],["2015-08-18",8241.69,8241.69,8241.69,8241.69,0],["2015-08-19",8163.94,8163.94,7775.18,7775.18,900],["2015-08-20",8163.94,8513.82,8163.94,8513.82,8900],["2015-08-21",8513.82,8513.82,8513.82,8513.82,0],["2015-08-24",7697.43,7697.43,7697.43,7697.43,1000],["2015-08-25",7697.43,7697.43,7386.42,7619.68,11300],["2015-08-26",7619.68,7619.68,7619.68,7619.68,0],["2015-08-27",7619.68,7619.68,7619.68,7619.68,100],["2015-08-28",7619.68,7619.68,7386.42,7386.42,3000],["2015-08-31",7386.42,7386.42,7386.42,7386.42,0],["2015-09-01",7075.42,7075.42,7075.42,7075.42,10000],["2015-09-03",7075.42,7075.42,7075.42,7075.42,0],["2015-09-04",7075.42,7075.42,7075.42,7075.42,0],["2015-09-07",7192.04,7192.04,7192.04,7192.04,1000],["2015-09-08",6997.66,7036.54,6997.66,7036.54,200],["2015-09-09",7036.54,7075.42,7036.54,7075.42,2000],["2015-09-10",7075.42,7075.42,7075.42,7075.42,500],["2015-09-11",7075.42,7192.04,7075.42,7075.42,3300],["2015-09-14",7075.42,7075.42,7075.42,7075.42,0],["2015-09-15",7075.42,7075.42,7075.42,7075.42,200],["2015-09-16",7075.42,7075.42,7075.42,7075.42,5700],["2015-09-17",7075.42,7075.42,7075.42,7075.42,0],["2015-09-18",7386.42,7386.42,7386.42,7386.42,500],["2015-09-21",7386.42,7386.42,7386.42,7386.42,0],["2015-09-22",7386.42,7386.42,7386.42,7386.42,0],["2015-09-23",7386.42,7386.42,7386.42,7386.42,0],["2015-09-24",7386.42,7386.42,7386.42,7386.42,200],["2015-09-25",6647.78,7192.04,6647.78,7192.04,30400],["2015-09-28",7075.42,7386.42,7075.42,7386.42,21400],["2015-09-29",7580.8,7775.18,7580.8,7775.18,6400],["2015-09-30",7775.18,7775.18,7775.18,7775.18,10400],["2015-10-01",7969.56,8163.94,7969.56,8163.94,23200],["2015-10-02",8358.32,8358.32,8358.32,8358.32,200],["2015-10-05",8358.32,8358.32,8358.32,8358.32,0],["2015-10-06",8086.19,8474.95,8086.19,8474.95,8000],["2015-10-07",8397.2,8474.95,8163.94,8163.94,14700],["2015-10-08",8163.94,8474.95,8163.94,8474.95,4600],["2015-10-09",8163.94,8163.94,8163.94,8163.94,920],["2015-10-12",8163.94,8163.94,8163.94,8163.94,0],["2015-10-13",8241.69,8280.57,8241.69,8280.57,1300],["2015-10-14",8280.57,8280.57,8280.57,8280.57,0],["2015-10-15",8280.57,8280.57,8280.57,8280.57,0],["2015-10-16",8280.57,8280.57,8280.57,8280.57,0],["2015-10-19",8280.57,8280.57,8280.57,8280.57,0],["2015-10-20",8163.94,8474.95,8163.94,8474.95,11330],["2015-10-21",8474.95,8474.95,8474.95,8474.95,3025],["2015-10-22",8474.95,8474.95,8474.95,8474.95,0],["2015-10-23",8474.95,8474.95,8474.95,8474.95,0],["2015-10-26",8358.32,8552.7,8163.94,8163.94,8400],["2015-10-27",8163.94,8163.94,8163.94,8163.94,10000],["2015-10-28",8163.94,8163.94,8163.94,8163.94,0],["2015-10-29",8358.32,8358.32,8358.32,8358.32,6000],["2015-10-30",8358.32,8474.95,8358.32,8474.95,13700],["2015-11-02",8474.95,8474.95,8474.95,8474.95,0],["2015-11-03",8552.7,8552.7,8552.7,8552.7,3000],["2015-11-04",8552.7,8552.7,8163.94,8163.94,14400],["2015-11-05",8163.94,8163.94,8163.94,8163.94,30],["2015-11-06",8163.94,8163.94,8163.94,8163.94,0],["2015-11-09",8358.32,8358.32,8358.32,8358.32,300],["2015-11-10",8358.32,8358.32,8163.94,8163.94,4000],["2015-11-11",8163.94,8163.94,8163.94,8163.94,0],["2015-11-12",8163.94,8163.94,8163.94,8163.94,0],["2015-11-13",8163.94,8163.94,8163.94,8163.94,0],["2015-11-16",8163.94,8163.94,8163.94,8163.94,300],["2015-11-17",8125.07,8125.07,8125.07,8125.07,11200],["2015-11-18",8125.07,8280.57,8125.07,8280.57,3100],["2015-11-19",8280.57,8280.57,8280.57,8280.57,0],["2015-11-20",8163.94,8280.57,8163.94,8280.57,2600],["2015-11-23",8280.57,8280.57,8280.57,8280.57,0],["2015-11-24",8358.32,8358.32,8358.32,8358.32,600],["2015-11-25",8474.95,8474.95,8474.95,8474.95,700],["2015-11-26",8280.57,8280.57,8280.57,8280.57,1000],["2015-11-27",8319.45,8319.45,8319.45,8319.45,1700],["2015-11-30",8319.45,8319.45,8319.45,8319.45,0],["2015-12-01",8163.94,8163.94,8163.94,8163.94,1000],["2015-12-02",8163.94,8163.94,8163.94,8163.94,0],["2015-12-03",8163.94,8163.94,8163.94,8163.94,0],["2015-12-04",8163.94,8163.94,8163.94,8163.94,0],["2015-12-07",8163.94,8163.94,8163.94,8163.94,0],["2015-12-08",8163.94,8163.94,8163.94,8163.94,0],["2015-12-09",8358.32,8358.32,8358.32,8358.32,8600],["2015-12-10",8358.32,8474.95,8163.94,8474.95,12150],["2015-12-11",8474.95,8474.95,8474.95,8474.95,0],["2015-12-14",8474.95,8474.95,8474.95,8474.95,0],["2015-12-15",8397.2,8552.7,8397.2,8552.7,12500],["2015-12-16",8397.2,8552.7,8397.2,8552.7,10300],["2015-12-17",8397.2,8397.2,8397.2,8397.2,3400],["2015-12-18",8319.45,8319.45,8319.45,8319.45,2000],["2015-12-21",8319.45,8319.45,8319.45,8319.45,0],["2015-12-22",8319.45,8319.45,8319.45,8319.45,0],["2015-12-23",8319.45,8319.45,8319.45,8319.45,0],["2015-12-24",8319.45,8319.45,8319.45,8319.45,0],["2015-12-25",8319.45,8319.45,8319.45,8319.45,1500],["2015-12-28",8319.45,8319.45,8319.45,8319.45,0],["2015-12-29",8474.95,8474.95,8474.95,8474.95,100],["2015-12-30",8358.32,8358.32,8358.32,8358.32,500],["2015-12-31",8358.32,8358.32,8358.32,8358.32,0],["2016-01-04",8358.32,8358.32,8358.32,8358.32,5],["2016-01-05",8358.32,8358.32,8358.32,8358.32,0],["2016-01-06",8358.32,8358.32,8358.32,8358.32,0],["2016-01-07",8280.57,8280.57,8280.57,8280.57,4800],["2016-01-08",8280.57,8280.57,8280.57,8280.57,400],["2016-01-11",8280.57,8280.57,8280.57,8280.57,0],["2016-01-12",8358.32,8358.32,8358.32,8358.32,300],["2016-01-13",8358.32,8358.32,8358.32,8358.32,0],["2016-01-14",8358.32,8358.32,8358.32,8358.32,0],["2016-01-15",8358.32,8358.32,8358.32,8358.32,0],["2016-01-18",7969.56,8319.45,7969.56,8319.45,9200],["2016-01-19",8241.69,8319.45,8241.69,8319.45,500],["2016-01-20",8319.45,8319.45,8319.45,8319.45,0],["2016-01-21",8319.45,8319.45,8319.45,8319.45,0],["2016-01-22",8319.45,8319.45,8319.45,8319.45,100],["2016-01-25",8319.45,8319.45,8319.45,8319.45,300],["2016-01-26",8319.45,8319.45,8319.45,8319.45,0],["2016-01-27",8319.45,8319.45,8319.45,8319.45,0],["2016-01-28",8125.07,8125.07,8125.07,8125.07,100],["2016-01-29",8125.07,8319.45,8125.07,8319.45,2200],["2016-02-01",8319.45,8319.45,8319.45,8319.45,0],["2016-02-02",8358.32,8358.32,8163.94,8163.94,2400],["2016-02-03",8163.94,8163.94,8163.94,8163.94,0],["2016-02-04",8163.94,8163.94,8163.94,8163.94,0],["2016-02-05",8008.44,8436.07,8008.44,8436.07,200],["2016-02-15",8436.07,8436.07,8436.07,8436.07,0],["2016-02-16",8436.07,8436.07,8436.07,8436.07,0],["2016-02-17",8436.07,8436.07,8436.07,8436.07,0],["2016-02-18",8436.07,8436.07,8436.07,8436.07,200],["2016-02-19",8436.07,8436.07,8436.07,8436.07,0],["2016-02-22",8552.7,8552.7,8552.7,8552.7,2000],["2016-02-23",8241.69,8241.69,8241.69,8241.69,100],["2016-02-24",8552.7,8552.7,8241.69,8241.69,200],["2016-02-25",8241.69,8241.69,8241.69,8241.69,0],["2016-02-26",8163.94,8163.94,8163.94,8163.94,100],["2016-02-29",8980.34,8980.34,8280.57,8280.57,400],["2016-03-01",8280.57,8280.57,8280.57,8280.57,0],["2016-03-02",7503.05,8280.57,7503.05,8280.57,200],["2016-03-03",8280.57,8280.57,8280.57,8280.57,0],["2016-03-04",8280.57,8280.57,8280.57,8280.57,0],["2016-03-07",8280.57,8280.57,8280.57,8280.57,0],["2016-03-08",8163.94,8358.32,8163.94,8280.57,1200],["2016-03-09",8163.94,8280.57,8163.94,8163.94,3300],["2016-03-10",7775.18,8552.7,7775.18,8008.44,400],["2016-03-11",8552.7,8552.7,8086.19,8086.19,300],["2016-03-14",8474.95,8552.7,8008.44,8008.44,400],["2016-03-15",8552.7,8552.7,8047.31,8047.31,300],["2016-03-16",8008.44,8552.7,8008.44,8086.19,1200],["2016-03-17",8552.7,8552.7,8513.82,8552.7,2120],["2016-03-18",8552.7,8630.45,8552.7,8630.45,5600],["2016-03-21",8708.2,8747.08,8319.45,8319.45,1100],["2016-03-22",9058.09,9058.09,9058.09,9058.09,100],["2016-03-23",8358.32,8941.46,8358.32,8358.32,300],["2016-03-24",8552.7,8552.7,8280.57,8280.57,400],["2016-03-25",8280.57,8280.57,8163.94,8163.94,1300],["2016-03-28",8163.94,8163.94,8163.94,8163.94,0],["2016-03-29",8163.94,8163.94,8163.94,8163.94,0],["2016-03-30",8552.7,8552.7,8358.32,8358.32,2400],["2016-03-31",8397.2,8552.7,8397.2,8552.7,400],["2016-04-01",8552.7,8552.7,8552.7,8552.7,0],["2016-04-04",8552.7,8630.45,8552.7,8630.45,400],["2016-04-05",8630.45,8630.45,8630.45,8630.45,200],["2016-04-06",8630.45,8630.45,8358.32,8552.7,18700],["2016-04-07",8552.7,8552.7,8552.7,8552.7,2300],["2016-04-08",8552.7,8630.45,8552.7,8630.45,3800],["2016-04-11",8630.45,8630.45,8630.45,8630.45,4400],["2016-04-12",8630.45,8747.08,8630.45,8630.45,2600],["2016-04-13",8630.45,8630.45,8630.45,8630.45,0],["2016-04-14",8630.45,8630.45,8630.45,8630.45,100],["2016-04-15",8747.08,8747.08,8747.08,8747.08,200],["2016-04-19",8591.58,8747.08,8591.58,8630.45,3100],["2016-04-20",7775.18,8630.45,7775.18,8630.45,23600],["2016-04-21",7775.18,8630.45,7775.18,8552.7,17300],["2016-04-22",8552.7,8552.7,8552.7,8552.7,1800],["2016-04-25",8630.45,8669.33,8630.45,8669.33,800],["2016-04-26",8747.08,8747.08,8747.08,8747.08,200],["2016-04-27",8747.08,8747.08,8708.2,8708.2,1300],["2016-04-28",8552.7,8708.2,8552.7,8708.2,3600],["2016-04-29",8708.2,8708.2,8708.2,8708.2,0],["2016-05-04",8708.2,8708.2,8708.2,8708.2,0],["2016-05-05",8708.2,8708.2,8708.2,8708.2,0],["2016-05-06",8708.2,8708.2,8708.2,8708.2,0],["2016-05-09",8708.2,8708.2,8708.2,8708.2,300],["2016-05-10",8708.2,8708.2,8708.2,8708.2,0],["2016-05-11",8708.2,8708.2,8708.2,8708.2,0],["2016-05-12",8708.2,8708.2,8708.2,8708.2,0],["2016-05-13",8708.2,8708.2,8630.45,8630.45,400],["2016-05-16",8630.45,8630.45,8630.45,8630.45,850],["2016-05-17",8630.45,8630.45,8630.45,8630.45,0],["2016-05-18",8630.45,8630.45,8630.45,8630.45,0],["2016-05-19",8630.45,8630.45,8630.45,8630.45,0],["2016-05-20",8591.58,8669.33,8552.7,8669.33,5100],["2016-05-23",8747.08,8747.08,8358.32,8358.32,200],["2016-05-24",8358.32,8358.32,8358.32,8358.32,0],["2016-05-25",8358.32,8358.32,8358.32,8358.32,0],["2016-05-26",8358.32,8358.32,8358.32,8358.32,0],["2016-05-27",8358.32,8358.32,8358.32,8358.32,0],["2016-05-30",7580.8,8824.83,7580.8,8824.83,200],["2016-05-31",8824.83,8824.83,8824.83,8824.83,300],["2016-06-01",7969.56,8824.83,7969.56,8552.7,300],["2016-06-02",8630.45,8669.33,8630.45,8669.33,300],["2016-06-03",8941.46,9174.72,8785.96,8785.96,25100],["2016-06-06",9135.84,9135.84,8941.46,8941.46,8600],["2016-06-07",9135.84,9330.22,9135.84,9291.34,7400],["2016-06-08",9252.47,9252.47,9135.84,9135.84,8500],["2016-06-09",9135.84,9252.47,9135.84,9174.72,5800],["2016-06-10",9174.72,9174.72,9135.84,9135.84,5400],["2016-06-13",9135.84,9135.84,9135.84,9135.84,2200],["2016-06-14",9135.84,9135.84,9135.84,9135.84,0],["2016-06-15",9135.84,9135.84,9135.84,9135.84,0],["2016-06-16",9135.84,9135.84,9096.96,9096.96,900],["2016-06-17",9135.84,9213.59,9135.84,9213.59,6900],["2016-06-20",9213.59,9913.36,9213.59,9602.35,18470],["2016-06-21",9718.98,10263.24,9718.98,10263.24,13900],["2016-06-22",10107.74,10224.36,10107.74,10107.74,6330],["2016-06-23",10107.74,10302.12,10107.74,10302.12,6700],["2016-06-24",10302.12,10302.12,9330.22,9407.97,15800],["2016-06-27",10107.74,10107.74,10107.74,10107.74,200],["2016-06-28",9096.96,10107.74,9096.96,10107.74,2000],["2016-06-29",10185.49,10418.74,10185.49,10418.74,4800],["2016-06-30",10340.99,10340.99,10107.74,10185.49,8600],["2016-07-01",10263.24,10535.37,10263.24,10535.37,33700],["2016-07-04",10690.88,11585.02,10690.88,11585.02,55860],["2016-07-05",12712.42,12712.42,12440.29,12673.55,21500],["2016-07-06",13412.19,13412.19,11662.77,12673.55,20200],["2016-07-07",12168.16,12673.55,12168.16,12673.55,12000],["2016-07-08",12673.55,12984.55,12362.54,12440.29,9700],["2016-07-11",12401.42,12401.42,11662.77,12051.53,23160],["2016-07-12",12051.53,12245.91,11662.77,11857.15,27700],["2016-07-13",12245.91,12401.42,12245.91,12323.66,3600],["2016-07-14",12440.29,12440.29,11662.77,11662.77,11510],["2016-07-15",11662.77,11662.77,11662.77,11662.77,300],["2016-07-18",11857.15,11934.91,11662.77,11934.91,7100],["2016-07-19",11973.78,11973.78,11740.53,11740.53,6570],["2016-07-20",11662.77,11662.77,11623.9,11662.77,6100],["2016-07-21",12012.66,12440.29,11934.91,12440.29,19400],["2016-07-22",12245.91,12362.54,12051.53,12245.91,13200],["2016-07-25",12051.53,12245.91,12051.53,12245.91,3055],["2016-07-26",11040.76,12245.91,11040.76,12051.53,2300],["2016-07-27",12051.53,12245.91,11857.15,12051.53,11015],["2016-07-28",12245.91,12245.91,11779.4,12090.41,5100],["2016-07-29",12341.42,12341.42,11713.89,12090.41,1900],["2016-08-01",11713.89,11713.89,11546.55,11546.55,5900],["2016-08-02",11295.54,12508.76,10417.0,11923.07,10300],["2016-08-03",11504.71,11504.71,11379.21,11462.88,2315],["2016-08-04",11295.54,11295.54,11295.54,11295.54,500],["2016-08-05",11295.54,11295.54,11044.53,11044.53,500],["2016-08-08",11044.53,11044.53,11044.53,11044.53,0],["2016-08-09",10919.02,10919.02,10877.18,10877.18,4300],["2016-08-10",10751.68,11504.71,10709.84,11504.71,1100],["2016-08-11",11504.71,11630.22,11128.2,11630.22,2600],["2016-08-12",11462.88,11713.89,11295.54,11713.89,7700],["2016-08-15",11337.37,11337.37,11337.37,11337.37,1500],["2016-08-16",11128.2,11504.71,11086.36,11295.54,7700],["2016-08-17",11295.54,11295.54,11295.54,11295.54,0],["2016-08-18",11295.54,11379.21,11295.54,11295.54,10000],["2016-08-19",11295.54,11295.54,11295.54,11295.54,1400],["2016-08-22",11295.54,11295.54,11295.54,11295.54,3700],["2016-08-23",11379.21,11755.73,11379.21,11546.55,20200],["2016-08-24",11713.89,12550.6,11713.89,12508.76,7700],["2016-08-25",12174.08,12466.93,12132.24,12132.24,3200],["2016-08-26",12132.24,12132.24,12132.24,12132.24,0],["2016-08-29",11964.9,11964.9,11630.22,11630.22,8300],["2016-08-30",11504.71,11546.55,11504.71,11504.71,2400],["2016-08-31",11630.22,12132.24,11630.22,11713.89,14910],["2016-09-01",11713.89,11755.73,11713.89,11755.73,400],["2016-09-05",11964.9,11964.9,11964.9,11964.9,100],["2016-09-06",12341.42,12466.93,12048.57,12048.57,5000],["2016-09-07",12090.41,12132.24,12048.57,12048.57,2900],["2016-09-08",12048.57,12048.57,12048.57,12048.57,2000],["2016-09-09",12508.76,13178.13,12508.76,12968.95,33550],["2016-09-12",12968.95,12968.95,12801.61,12843.44,6210],["2016-09-13",12843.44,14014.83,12843.44,14014.83,22715],["2016-09-14",14056.67,14809.7,13094.46,14642.36,26900],["2016-09-15",14642.36,14642.36,13387.3,13387.3,11000],["2016-09-16",13387.3,13805.66,13387.3,13805.66,3500],["2016-09-19",13805.66,14642.36,13805.66,14642.36,8900],["2016-09-20",14098.5,14140.34,14014.83,14014.83,2500],["2016-09-21",14433.19,14516.86,13889.33,14433.19,1200],["2016-09-22",14014.83,15269.89,13763.82,15102.55,12300],["2016-09-23",15018.88,15018.88,14642.36,15018.88,2980],["2016-09-26",15060.72,15060.72,15060.72,15060.72,1400],["2016-09-27",14935.21,14935.21,14642.36,14935.21,2500],["2016-09-28",14935.21,14935.21,14851.54,14851.54,1000],["2016-09-29",14851.54,15186.22,14851.54,15186.22,12450],["2016-09-30",15186.22,15395.4,15144.39,15395.4,12900],["2016-10-03",15353.56,15353.56,15060.72,15060.72,3900],["2016-10-04",15018.88,15060.72,14851.54,14851.54,6300],["2016-10-05",14851.54,14851.54,14600.53,14600.53,2810],["2016-10-06",14642.36,14851.54,14600.53,14600.53,2800],["2016-10-07",13261.8,14642.36,13261.8,14349.52,5665],["2016-10-10",15018.88,15771.92,14893.38,14893.38,26200],["2016-10-11",15646.41,15646.41,15060.72,15269.89,4000],["2016-10-12",15060.72,15060.72,15060.72,15060.72,5510],["2016-10-13",15060.72,15269.89,15060.72,15269.89,1835],["2016-10-14",15479.07,15479.07,15311.73,15479.07,2695],["2016-10-17",15479.07,16734.13,15479.07,16650.46,9810],["2016-10-18",16650.46,16901.47,16315.78,16901.47,6500],["2016-10-19",16943.31,16943.31,16901.47,16901.47,700],["2016-10-20",17152.48,17152.48,16734.13,16734.13,3100],["2016-10-21",15060.72,15060.72,15060.72,15060.72,42600],["2016-10-24",13554.65,13554.65,13554.65,13554.65,29500],["2016-10-25",12215.91,12215.91,12215.91,12215.91,13450],["2016-10-26",11002.69,12215.91,11002.69,12215.91,33400],["2016-10-27",12132.24,12132.24,11337.37,12090.41,3200],["2016-10-28",12006.74,12215.91,12006.74,12215.91,2100],["2016-10-31",11713.89,11923.07,11713.89,11755.73,6200],["2016-11-01",11504.71,11504.71,11337.37,11462.88,3400],["2016-11-02",11504.71,11713.89,11504.71,11630.22,3700],["2016-11-03",11839.4,11839.4,11755.73,11755.73,1600],["2016-11-04",11964.9,12006.74,11713.89,11713.89,5400],["2016-11-07",11923.07,11923.07,11923.07,11923.07,1010],["2016-11-08",11923.07,11923.07,11923.07,11923.07,900],["2016-11-09",11923.07,11923.07,11923.07,11923.07,9300],["2016-11-10",11923.07,12341.42,11923.07,12341.42,1700],["2016-11-11",12341.42,12341.42,12341.42,12341.42,0],["2016-11-14",11923.07,11923.07,11923.07,11923.07,500],["2016-11-15",11923.07,11923.07,11923.07,11923.07,6500],["2016-11-16",11923.07,11923.07,11923.07,11923.07,0],["2016-11-17",11713.89,11713.89,11713.89,11713.89,1000],["2016-11-18",11713.89,11755.73,11713.89,11755.73,200],["2016-11-21",11755.73,11755.73,11755.73,11755.73,900],["2016-11-22",11713.89,11713.89,11713.89,11713.89,1000],["2016-11-23",11755.73,11755.73,11713.89,11713.89,1500],["2016-11-24",11713.89,11713.89,11713.89,11713.89,0],["2016-11-25",11672.06,11713.89,11672.06,11713.89,3400],["2016-11-28",11755.73,11755.73,11713.89,11755.73,5700],["2016-11-29",11755.73,11755.73,11755.73,11755.73,100],["2016-11-30",11713.89,11713.89,11713.89,11713.89,7010],["2016-12-01",11504.71,11504.71,11504.71,11504.71,5200],["2016-12-02",11504.71,11504.71,11504.71,11504.71,0],["2016-12-05",11504.71,11504.71,11504.71,11504.71,0],["2016-12-06",11504.71,11504.71,11504.71,11504.71,0],["2016-12-07",11504.71,11504.71,11295.54,11295.54,3000],["2016-12-08",11295.54,11295.54,11295.54,11295.54,0],["2016-12-09",11295.54,11295.54,11295.54,11295.54,1810],["2016-12-12",11295.54,11295.54,11295.54,11295.54,0],["2016-12-13",10165.98,10165.98,10165.98,10165.98,100],["2016-12-14",10458.83,11170.03,10249.65,10249.65,1000],["2016-12-15",11253.7,11253.7,11253.7,11253.7,200],["2016-12-16",11253.7,11253.7,11253.7,11253.7,0],["2016-12-19",11253.7,11253.7,11253.7,11253.7,0],["2016-12-20",11295.54,11295.54,11086.36,11086.36,1700],["2016-12-21",11086.36,11086.36,11086.36,11086.36,0],["2016-12-22",10668.01,11086.36,10668.01,11086.36,700],["2016-12-23",11086.36,11295.54,11086.36,11295.54,1000],["2016-12-26",11295.54,11295.54,11295.54,11295.54,0],["2016-12-27",11295.54,11295.54,11295.54,11295.54,0],["2016-12-28",11295.54,11295.54,11295.54,11295.54,0],["2016-12-29",11295.54,11295.54,11295.54,11295.54,3000],["2016-12-30",11295.54,11295.54,11295.54,11295.54,2000],["2017-01-03",11295.54,11295.54,11086.36,11086.36,1700],["2017-01-04",11086.36,11086.36,10751.68,10751.68,7800],["2017-01-05",10751.68,10751.68,10751.68,10751.68,3200],["2017-01-06",10500.67,10542.5,10500.67,10542.5,1000],["2017-01-09",10458.83,11588.38,10458.83,11588.38,4357],["2017-01-10",11588.38,11588.38,11588.38,11588.38,0],["2017-01-11",11295.54,11295.54,10877.18,10877.18,2500],["2017-01-12",11295.54,11295.54,11295.54,11295.54,100],["2017-01-13",11713.89,11713.89,11713.89,11713.89,1000],["2017-01-16",11755.73,12048.57,11755.73,11797.56,1800],["2017-01-17",11797.56,11797.56,11713.89,11713.89,600],["2017-01-18",11797.56,11797.56,11797.56,11797.56,500],["2017-01-19",12132.24,12132.24,11797.56,12132.24,243],["2017-01-20",12132.24,12215.91,12132.24,12215.91,3900],["2017-01-23",11128.2,11713.89,11002.69,11713.89,12300],["2017-01-24",11713.89,11797.56,11713.89,11797.56,500],["2017-01-25",11797.56,11797.56,11797.56,11797.56,0],["2017-02-02",10751.68,10751.68,10751.68,10751.68,100],["2017-02-03",10542.5,10793.51,10542.5,10793.51,1200],["2017-02-06",10960.85,11128.2,10960.85,11128.2,200],["2017-02-07",11295.54,11295.54,11295.54,11295.54,1000],["2017-02-08",11295.54,11295.54,11295.54,11295.54,5880],["2017-02-09",11295.54,11295.54,11295.54,11295.54,0],["2017-02-10",11295.54,11295.54,11295.54,11295.54,2100],["2017-02-13",11295.54,11295.54,11170.03,11170.03,5100],["2017-02-14",11295.54,11295.54,11253.7,11253.7,900],["2017-02-15",11002.69,11002.69,11002.69,11002.69,100],["2017-02-16",11211.87,11211.87,11086.36,11211.87,3000],["2017-02-17",11211.87,11211.87,11086.36,11086.36,5300],["2017-02-20",11086.36,11086.36,10542.5,10542.5,6700],["2017-02-21",10877.18,10877.18,10458.83,10584.34,12500],["2017-02-22",10668.01,10668.01,10584.34,10626.17,9300],["2017-02-23",11295.54,11295.54,10877.18,10877.18,500],["2017-02-24",10877.18,10877.18,10877.18,10877.18,3800],["2017-02-27",10835.35,10877.18,10584.34,10584.34,300],["2017-02-28",10584.34,10584.34,10458.83,10584.34,8500],["2017-03-01",10668.01,10668.01,10584.34,10584.34,2100],["2017-03-02",10584.34,10584.34,10584.34,10584.34,4200],["2017-03-03",10584.34,10584.34,10458.83,10584.34,2000],["2017-03-06",10584.34,10584.34,10584.34,10584.34,1000],["2017-03-07",10458.83,10458.83,10417.0,10417.0,600],["2017-03-08",10249.65,10458.83,10249.65,10458.83,900],["2017-03-09",10751.68,10751.68,10040.48,10207.82,6900],["2017-03-10",10249.65,10249.65,10124.15,10249.65,1600],["2017-03-13",10249.65,10668.01,10249.65,10668.01,500],["2017-03-14",10668.01,10668.01,10668.01,10668.01,0],["2017-03-15",10291.49,10291.49,10249.65,10249.65,1900],["2017-03-16",10040.48,11253.7,10040.48,10291.49,14100],["2017-03-17",10249.65,11086.36,10249.65,10500.67,11400],["2017-03-20",11253.7,11253.7,10458.83,10458.83,7200],["2017-03-21",10458.83,10458.83,10458.83,10458.83,1000],["2017-03-22",10458.83,10458.83,10458.83,10458.83,0],["2017-03-23",10458.83,10458.83,10458.83,10458.83,200],["2017-03-24",10458.83,10458.83,10458.83,10458.83,1700],["2017-03-27",10458.83,10458.83,9622.12,9622.12,1800],["2017-03-28",10165.98,10542.5,10165.98,10542.5,700],["2017-03-29",10542.5,10626.17,10542.5,10542.5,2900],["2017-03-30",10500.67,10500.67,10458.83,10458.83,500],["2017-03-31",10040.48,10249.65,10040.48,10249.65,5900],["2017-04-03",10249.65,10542.5,10249.65,10542.5,1200],["2017-04-04",10542.5,10542.5,10458.83,10458.83,2300],["2017-04-05",10458.83,10458.83,10458.83,10458.83,0],["2017-04-07",10500.67,10500.67,10417.0,10417.0,2500],["2017-04-10",10458.83,10626.17,10458.83,10626.17,800],["2017-04-11",10668.01,10751.68,10668.01,10751.68,1800],["2017-04-12",10500.67,10709.84,10500.67,10709.84,3000],["2017-04-13",10668.01,10751.68,10668.01,10668.01,2600],["2017-04-14",10709.84,10709.84,10709.84,10709.84,100],["2017-04-17",10877.18,10877.18,10793.51,10793.51,2600],["2017-04-18",10793.51,10793.51,10793.51,10793.51,1000],["2017-04-19",10877.18,10877.18,10877.18,10877.18,2400],["2017-04-20",10877.18,10877.18,10877.18,10877.18,3100],["2017-04-21",10877.18,10877.18,10877.18,10877.18,2800],["2017-04-24",10877.18,10877.18,10877.18,10877.18,100],["2017-04-25",10417.0,10417.0,10417.0,10417.0,5500],["2017-04-26",10417.0,10417.0,10417.0,10417.0,0],["2017-04-27",10417.0,10417.0,10417.0,10417.0,0],["2017-04-28",10417.0,10877.18,10417.0,10877.18,4200],["2017-05-03",10542.5,10542.5,10542.5,10542.5,100],["2017-05-04",10542.5,10542.5,10542.5,10542.5,0],["2017-05-05",10417.0,10458.83,10375.16,10458.83,510],["2017-05-08",10458.83,10458.83,10458.83,10458.83,0],["2017-05-09",10458.83,10458.83,10417.0,10417.0,1700],["2017-05-10",10458.83,10500.67,10458.83,10500.67,200],["2017-05-11",10500.67,10542.5,10500.67,10542.5,5540],["2017-05-12",10542.5,10542.5,10542.5,10542.5,1000],["2017-05-15",10584.34,10877.18,10584.34,10877.18,2300],["2017-05-16",10877.18,11086.36,10877.18,11086.36,5300],["2017-05-17",11211.87,11295.54,11170.03,11295.54,3700],["2017-05-18",11295.54,11295.54,10877.18,10877.18,2600],["2017-05-19",11379.21,11379.21,11379.21,11379.21,100],["2017-05-22",11295.54,11379.21,11086.36,11295.54,6100],["2017-05-23",11295.54,11295.54,11295.54,11295.54,300],["2017-05-24",11295.54,11923.07,11295.54,11923.07,400],["2017-05-25",11379.21,11379.21,11337.37,11337.37,500],["2017-05-26",11337.37,11337.37,11295.54,11295.54,5500],["2017-05-29",11295.54,11295.54,11295.54,11295.54,1500],["2017-05-30",11086.36,11421.04,10877.18,11421.04,3940],["2017-05-31",11421.04,11421.04,11421.04,11421.04,0],["2017-06-01",11295.54,11295.54,11295.54,11295.54,600],["2017-06-02",11295.54,11295.54,11295.54,11295.54,0],["2017-06-05",11295.54,11295.54,11295.54,11295.54,200],["2017-06-06",11295.54,11295.54,11295.54,11295.54,5200],["2017-06-07",11295.54,11295.54,11295.54,11295.54,2000],["2017-06-08",11713.89,11713.89,11713.89,11713.89,100],["2017-06-09",11713.89,11923.07,11713.89,11923.07,4400],["2017-06-12",11797.56,11797.56,11797.56,11797.56,100],["2017-06-13",11839.4,11839.4,11839.4,11839.4,100],["2017-06-14",11713.89,11923.07,11713.89,11923.07,1600],["2017-06-15",11713.89,11713.89,11713.89,11713.89,150],["2017-06-16",11713.89,11713.89,11713.89,11713.89,0],["2017-06-19",11713.89,11713.89,11713.89,11713.89,200],["2017-06-20",11713.89,11713.89,11713.89,11713.89,0],["2017-06-21",11713.89,11713.89,11713.89,11713.89,0],["2017-06-22",11713.89,11713.89,11713.89,11713.89,0],["2017-06-23",11713.89,11713.89,11713.89,11713.89,0],["2017-06-26",11086.36,11295.54,11086.36,11295.54,3800],["2017-06-27",11337.37,11337.37,11128.2,11128.2,600],["2017-06-28",11002.69,11002.69,10919.02,10919.02,1600],["2017-06-29",10827.26,11744.83,10781.38,11744.83,400],["2017-06-30",11744.83,11744.83,11698.95,11698.95,300],["2017-07-03",11698.95,11698.95,11698.95,11698.95,0],["2017-07-04",11010.78,11010.78,11010.78,11010.78,1100],["2017-07-05",11010.78,11010.78,11010.78,11010.78,1000],["2017-07-06",11056.65,11056.65,11010.78,11056.65,900],["2017-07-07",11010.78,11010.78,11010.78,11010.78,200],["2017-07-10",11469.56,11469.56,11469.56,11469.56,100],["2017-07-11",11010.78,11010.78,11010.78,11010.78,2500],["2017-07-12",11010.78,11010.78,11010.78,11010.78,0],["2017-07-13",11010.78,11010.78,11010.78,11010.78,0],["2017-07-14",11010.78,11010.78,11010.78,11010.78,0],["2017-07-17",11331.92,11331.92,11331.92,11331.92,100],["2017-07-18",11331.92,11331.92,11331.92,11331.92,25],["2017-07-19",11331.92,11331.92,11331.92,11331.92,0],["2017-07-20",11331.92,11331.92,11331.92,11331.92,65],["2017-07-21",11331.92,11331.92,11331.92,11331.92,0],["2017-07-24",11010.78,11010.78,11010.78,11010.78,500],["2017-07-25",11010.78,11010.78,11010.78,11010.78,0],["2017-07-26",11010.78,11010.78,11010.78,11010.78,0],["2017-07-27",11010.78,11010.78,11010.78,11010.78,0],["2017-07-28",11010.78,11010.78,11010.78,11010.78,0],["2017-07-31",12111.85,12111.85,11010.78,11377.8,1490],["2017-08-01",11377.8,11377.8,11377.8,11377.8,0],["2017-08-02",11010.78,11010.78,11010.78,11010.78,1000],["2017-08-03",11010.78,11010.78,11010.78,11010.78,1100],["2017-08-04",11010.78,11010.78,11010.78,11010.78,0],["2017-08-07",11010.78,11010.78,11010.78,11010.78,1000],["2017-08-08",11010.78,11010.78,11010.78,11010.78,0],["2017-08-09",11010.78,11010.78,11010.78,11010.78,0],["2017-08-10",11010.78,11010.78,11010.78,11010.78,4100],["2017-08-11",11010.78,11010.78,11010.78,11010.78,300],["2017-08-14",11010.78,11010.78,11010.78,11010.78,0],["2017-08-15",11010.78,11010.78,11010.78,11010.78,0],["2017-08-16",11010.78,11010.78,11010.78,11010.78,0],["2017-08-17",11928.34,11928.34,10873.14,10873.14,700],["2017-08-18",10873.14,10873.14,10873.14,10873.14,0],["2017-08-21",10873.14,10873.14,10873.14,10873.14,0],["2017-08-22",10827.26,10827.26,10827.26,10827.26,500],["2017-08-23",10827.26,10827.26,10781.38,10781.38,2500],["2017-08-24",10827.26,10827.26,10781.38,10781.38,1100],["2017-08-25",10781.38,10781.38,10781.38,10781.38,0],["2017-08-28",10781.38,10781.38,10781.38,10781.38,0],["2017-08-29",10781.38,10919.02,10781.38,10781.38,1800],["2017-08-30",10781.38,10781.38,10781.38,10781.38,0],["2017-08-31",10827.26,10827.26,10827.26,10827.26,500],["2017-09-01",10827.26,10827.26,10827.26,10827.26,0],["2017-09-05",10139.09,10139.09,10139.09,10139.09,4000],["2017-09-06",10368.48,10368.48,10368.48,10368.48,100],["2017-09-07",10781.38,10781.38,10781.38,10781.38,100],["2017-09-08",11010.78,11010.78,10827.26,10827.26,1400],["2017-09-11",10827.26,10827.26,10827.26,10827.26,2000],["2017-09-12",10827.26,10827.26,10827.26,10827.26,0],["2017-09-13",10827.26,10827.26,10827.26,10827.26,0],["2017-09-14",10827.26,10827.26,10827.26,10827.26,100],["2017-09-15",10643.75,10643.75,10643.75,10643.75,100],["2017-09-18",10643.75,10643.75,10643.75,10643.75,300],["2017-09-19",10643.75,10643.75,10643.75,10643.75,0],["2017-09-20",10643.75,10643.75,10643.75,10643.75,0],["2017-09-21",10643.75,10643.75,10643.75,10643.75,0],["2017-09-22",10964.9,10964.9,10964.9,10964.9,100],["2017-09-25",10689.63,11010.78,10322.6,10919.02,2400],["2017-09-26",10184.97,10322.6,10093.21,10322.6,4400],["2017-09-27",10322.6,10322.6,10322.6,10322.6,0],["2017-09-28",10551.99,10551.99,10551.99,10551.99,400],["2017-09-29",10551.99,10643.75,10551.99,10643.75,400],["2017-10-02",10551.99,10551.99,10551.99,10551.99,700],["2017-10-03",10551.99,10551.99,10551.99,10551.99,0],["2017-10-04",10551.99,10551.99,10551.99,10551.99,0],["2017-10-05",10551.99,10551.99,10551.99,10551.99,0],["2017-10-06",10597.87,10597.87,10597.87,10597.87,2300],["2017-10-09",10643.75,10735.51,10643.75,10735.51,1800],["2017-10-10",10735.51,10735.51,10735.51,10735.51,0],["2017-10-11",10735.51,10735.51,10735.51,10735.51,0],["2017-10-12",10735.51,10735.51,10735.51,10735.51,0],["2017-10-13",10735.51,10735.51,10735.51,10735.51,0],["2017-10-16",10551.99,10735.51,10551.99,10735.51,1100],["2017-10-17",10551.99,10551.99,10551.99,10551.99,1000],["2017-10-18",10551.99,10551.99,10551.99,10551.99,0],["2017-10-19",10597.87,10597.87,10597.87,10597.87,500],["2017-10-20",10597.87,10643.75,10597.87,10643.75,700],["2017-10-23",10643.75,10643.75,10643.75,10643.75,0],["2017-10-24",10643.75,10643.75,10643.75,10643.75,0],["2017-10-25",10643.75,10643.75,10643.75,10643.75,0],["2017-10-26",10643.75,10643.75,10643.75,10643.75,0],["2017-10-27",10643.75,10643.75,10643.75,10643.75,0],["2017-10-30",10551.99,10551.99,10551.99,10551.99,300],["2017-10-31",10551.99,10643.75,10551.99,10551.99,9500],["2017-11-01",10551.99,10551.99,10551.99,10551.99,1000],["2017-11-02",10551.99,10551.99,10551.99,10551.99,500],["2017-11-03",10551.99,10551.99,10551.99,10551.99,200],["2017-11-06",10551.99,10551.99,10551.99,10551.99,4500],["2017-11-07",10551.99,10551.99,10551.99,10551.99,0],["2017-11-08",10551.99,10551.99,10551.99,10551.99,0],["2017-11-09",10551.99,10551.99,10551.99,10551.99,0],["2017-11-10",10551.99,10551.99,10551.99,10551.99,0],["2017-11-13",10551.99,10551.99,10551.99,10551.99,1000],["2017-11-14",10551.99,10551.99,10551.99,10551.99,700],["2017-11-15",10551.99,10551.99,10551.99,10551.99,300],["2017-11-16",10551.99,10551.99,10551.99,10551.99,700],["2017-11-17",10551.99,10551.99,10551.99,10551.99,800],["2017-11-20",10551.99,10551.99,10551.99,10551.99,0],["2017-11-21",10551.99,10551.99,10551.99,10551.99,0],["2017-11-22",10643.75,10643.75,10597.87,10597.87,3500],["2017-11-23",10597.87,10643.75,10139.09,10139.09,1900],["2017-11-24",10139.09,10139.09,10139.09,10139.09,0],["2017-11-27",10184.97,10184.97,10184.97,10184.97,200],["2017-11-28",10460.24,10460.24,10460.24,10460.24,400],["2017-11-29",10460.24,10460.24,10460.24,10460.24,0],["2017-11-30",10460.24,10460.24,10460.24,10460.24,700],["2017-12-01",10460.24,10460.24,10460.24,10460.24,0],["2017-12-04",10551.99,10551.99,10551.99,10551.99,500],["2017-12-05",10414.36,10551.99,10414.36,10414.36,4800],["2017-12-06",10414.36,10414.36,10414.36,10414.36,0],["2017-12-07",10551.99,10551.99,10551.99,10551.99,200],["2017-12-08",10551.99,10551.99,10551.99,10551.99,100],["2017-12-11",10368.48,10781.38,10322.6,10551.99,1700],["2017-12-12",10414.36,10551.99,10414.36,10551.99,400],["2017-12-13",10551.99,10551.99,10551.99,10551.99,0],["2017-12-14",10551.99,10551.99,10551.99,10551.99,0],["2017-12-15",10551.99,10551.99,10551.99,10551.99,500],["2017-12-18",10551.99,10551.99,10551.99,10551.99,3100],["2017-12-19",10551.99,10551.99,10551.99,10551.99,0],["2017-12-20",10551.99,10551.99,10551.99,10551.99,0],["2017-12-21",10551.99,10551.99,10551.99,10551.99,0],["2017-12-22",10551.99,10551.99,10551.99,10551.99,0],["2017-12-25",10551.99,10551.99,10551.99,10551.99,0],["2017-12-26",10322.6,10322.6,10322.6,10322.6,200],["2017-12-27",10964.9,10964.9,10964.9,10964.9,100],["2017-12-28",10781.38,10781.38,10781.38,10781.38,1400],["2017-12-29",10551.99,10551.99,10414.36,10414.36,3800],["2018-01-02",10414.36,10414.36,10414.36,10414.36,0],["2018-01-03",10414.36,10414.36,10414.36,10414.36,0],["2018-01-04",10597.87,10597.87,10551.99,10551.99,1000],["2018-01-05",10093.21,10414.36,10093.21,10414.36,4100],["2018-01-08",10414.36,10414.36,10414.36,10414.36,0],["2018-01-09",10414.36,10414.36,10414.36,10414.36,0],["2018-01-10",10551.99,10551.99,10460.24,10460.24,4200],["2018-01-11",10460.24,10460.24,10460.24,10460.24,0],["2018-01-12",10460.24,10460.24,10460.24,10460.24,0],["2018-01-15",10460.24,10460.24,10460.24,10460.24,0],["2018-01-16",10460.24,10460.24,10460.24,10460.24,0],["2018-01-17",10460.24,10460.24,10460.24,10460.24,0],["2018-01-18",10551.99,10551.99,10551.99,10551.99,1000],["2018-01-19",10551.99,10551.99,10551.99,10551.99,2200],["2018-01-22",10368.48,10460.24,10139.09,10322.6,6700],["2018-01-23",10322.6,10322.6,10322.6,10322.6,0],["2018-01-24",10322.6,10322.6,10276.72,10276.72,1600],["2018-01-25",10322.6,10322.6,10322.6,10322.6,100],["2018-01-26",10322.6,10322.6,10276.72,10322.6,7700],["2018-01-29",10276.72,10322.6,10276.72,10322.6,600],["2018-01-30",10506.12,10506.12,10506.12,10506.12,100],["2018-01-31",10276.72,10276.72,10276.72,10276.72,700],["2018-02-01",10551.99,10551.99,10551.99,10551.99,100],["2018-02-02",10551.99,10551.99,10551.99,10551.99,0],["2018-02-05",10551.99,10551.99,10551.99,10551.99,0],["2018-02-06",10551.99,10551.99,10551.99,10551.99,0],["2018-02-07",10368.48,10368.48,10276.72,10276.72,2100],["2018-02-08",10276.72,10276.72,10276.72,10276.72,0],["2018-02-09",10276.72,10276.72,10276.72,10276.72,2000],["2018-02-12",10276.72,10276.72,10276.72,10276.72,0],["2018-02-13",10276.72,10276.72,10276.72,10276.72,0],["2018-02-21",10276.72,10276.72,10276.72,10276.72,0],["2018-02-22",10276.72,10276.72,10276.72,10276.72,0],["2018-02-23",10001.45,10460.24,9680.31,10460.24,700],["2018-02-26",10368.48,10368.48,10368.48,10368.48,500],["2018-02-27",10368.48,10368.48,10368.48,10368.48,0],["2018-02-28",10368.48,10368.48,10368.48,10368.48,0],["2018-03-01",10368.48,10368.48,10368.48,10368.48,0],["2018-03-02",10368.48,10368.48,10368.48,10368.48,0],["2018-03-05",10368.48,10368.48,10368.48,10368.48,0],["2018-03-06",10093.21,10093.21,10093.21,10093.21,400],["2018-03-07",10139.09,10139.09,10093.21,10093.21,900],["2018-03-08",10093.21,10093.21,10093.21,10093.21,0],["2018-03-09",10093.21,10093.21,10093.21,10093.21,0],["2018-03-12",10093.21,10093.21,10093.21,10093.21,0],["2018-03-13",10093.21,10093.21,10093.21,10093.21,0],["2018-03-14",10139.09,10139.09,10139.09,10139.09,300],["2018-03-15",10322.6,10322.6,10093.21,10093.21,2200],["2018-03-16",10322.6,10322.6,10322.6,10322.6,100],["2018-03-19",10414.36,10414.36,10368.48,10414.36,2200],["2018-03-20",10414.36,10414.36,10414.36,10414.36,0],["2018-03-21",10276.72,10276.72,10093.21,10093.21,7000],["2018-03-22",10322.6,10322.6,10322.6,10322.6,100],["2018-03-23",10093.21,10093.21,10093.21,10093.21,1400],["2018-03-26",10322.6,10322.6,10322.6,10322.6,400],["2018-03-27",10322.6,10322.6,10322.6,10322.6,0],["2018-03-28",10322.6,10322.6,10322.6,10322.6,0],["2018-03-29",10322.6,10322.6,10322.6,10322.6,0],["2018-03-30",10184.97,10184.97,9634.43,9863.82,2000],["2018-04-02",9863.82,9863.82,9863.82,9863.82,0],["2018-04-03",10276.72,10276.72,10276.72,10276.72,100],["2018-04-04",10276.72,10276.72,10276.72,10276.72,0],["2018-04-05",10322.6,10322.6,10093.21,10093.21,2700],["2018-04-06",10322.6,10322.6,10322.6,10322.6,100],["2018-04-09",10322.6,10322.6,10322.6,10322.6,1200],["2018-04-10",10184.97,10184.97,10139.09,10139.09,1500],["2018-04-11",10230.85,10230.85,10230.85,10230.85,500],["2018-04-12",10184.97,10184.97,9405.04,9405.04,8000],["2018-04-13",9496.79,9496.79,8716.86,8716.86,3200],["2018-04-16",8854.5,9405.04,8854.5,9405.04,900],["2018-04-17",9863.82,9863.82,9863.82,9863.82,100],["2018-04-18",9863.82,9863.82,8992.13,8992.13,2200],["2018-04-19",8992.13,8992.13,8992.13,8992.13,0],["2018-04-20",8992.13,8992.13,8992.13,8992.13,0],["2018-04-23",9175.65,9175.65,8992.13,8992.13,1300],["2018-04-24",8992.13,8992.13,8992.13,8992.13,0],["2018-04-26",8716.86,8946.26,8716.86,8946.26,2200],["2018-04-27",8946.26,8946.26,8946.26,8946.26,0],["2018-05-02",8946.26,8946.26,8946.26,8946.26,0],["2018-05-03",8716.86,8716.86,8716.86,8716.86,500],["2018-05-04",8716.86,8716.86,8716.86,8716.86,0],["2018-05-07",8716.86,8716.86,8716.86,8716.86,0],["2018-05-08",8716.86,8716.86,8716.86,8716.86,0],["2018-05-09",8854.5,8854.5,8854.5,8854.5,100],["2018-05-10",8854.5,8854.5,8854.5,8854.5,0],["2018-05-11",9038.01,9038.01,9038.01,9038.01,100],["2018-05-14",9038.01,9038.01,9038.01,9038.01,0],["2018-05-15",9175.65,9726.19,9175.65,9726.19,200],["2018-05-16",9726.19,9726.19,9726.19,9726.19,0],["2018-05-17",9726.19,9726.19,9726.19,9726.19,0],["2018-05-18",9726.19,9726.19,9726.19,9726.19,0],["2018-05-21",10414.36,10414.36,10414.36,10414.36,100],["2018-05-22",10414.36,10414.36,10414.36,10414.36,0],["2018-05-23",10414.36,10414.36,10414.36,10414.36,0],["2018-05-24",9405.04,9405.04,9405.04,9405.04,2500],["2018-05-25",10093.21,10093.21,10093.21,10093.21,100],["2018-05-28",9083.89,9083.89,9083.89,9083.89,300],["2018-05-29",9083.89,9083.89,9083.89,9083.89,0],["2018-05-30",9083.89,9083.89,9083.89,9083.89,0],["2018-05-31",9083.89,9083.89,9083.89,9083.89,0],["2018-06-01",9083.89,9083.89,9083.89,9083.89,0],["2018-06-04",9175.65,9175.65,9175.65,9175.65,300],["2018-06-05",9726.19,9726.19,9634.43,9634.43,1300],["2018-06-06",9634.43,9634.43,9634.43,9634.43,0],["2018-06-07",9634.43,9634.43,9634.43,9634.43,0],["2018-06-08",9685.4,9685.4,9685.4,9685.4,2100],["2018-06-11",9685.4,9685.4,9685.4,9685.4,0],["2018-06-12",9685.4,9685.4,9685.4,9685.4,0],["2018-06-13",9685.4,9685.4,9685.4,9685.4,0],["2018-06-14",9685.4,9685.4,9685.4,9685.4,0],["2018-06-15",9685.4,9685.4,9685.4,9685.4,0],["2018-06-18",9685.4,9685.4,9685.4,9685.4,0],["2018-06-19",9379.55,9379.55,8920.77,8920.77,9700],["2018-06-20",8920.77,8920.77,8920.77,8920.77,0],["2018-06-21",8920.77,8920.77,8920.77,8920.77,0],["2018-06-22",8920.77,8920.77,8920.77,8920.77,2400],["2018-06-25",8920.77,8920.77,8920.77,8920.77,1600],["2018-06-26",8920.77,8920.77,8920.77,8920.77,700],["2018-06-27",8920.77,8920.77,8920.77,8920.77,300],["2018-06-28",8920.77,8920.77,8920.77,8920.77,1000],["2018-06-29",8920.77,8920.77,8920.77,8920.77,0],["2018-07-02",8920.77,8920.77,8920.77,8920.77,0],["2018-07-03",9124.67,9175.65,9124.67,9175.65,200],["2018-07-04",8920.77,8920.77,8920.77,8920.77,500],["2018-07-05",8920.77,8920.77,8920.77,8920.77,0],["2018-07-06",8920.77,8920.77,8920.77,8920.77,0],["2018-07-09",8920.77,8920.77,8920.77,8920.77,0],["2018-07-10",8920.77,8920.77,8920.77,8920.77,0],["2018-07-11",8920.77,8920.77,8920.77,8920.77,0],["2018-07-12",8920.77,8920.77,8920.77,8920.77,0],["2018-07-13",8920.77,8920.77,8920.77,8920.77,0],["2018-07-16",8920.77,8920.77,8920.77,8920.77,0],["2018-07-17",8920.77,8920.77,8920.77,8920.77,0],["2018-07-18",8920.77,8920.77,8920.77,8920.77,0],["2018-07-19",8920.77,8920.77,8920.77,8920.77,0],["2018-07-20",9175.65,9175.65,9175.65,9175.65,500],["2018-07-23",9175.65,9175.65,9175.65,9175.65,0],["2018-07-24",9175.65,9175.65,9175.65,9175.65,0],["2018-07-25",9175.65,9175.65,9175.65,9175.65,0],["2018-07-26",9175.65,9175.65,9175.65,9175.65,0],["2018-07-27",9175.65,9175.65,9175.65,9175.65,0],["2018-07-30",9175.65,9175.65,9175.65,9175.65,0],["2018-07-31",9175.65,9175.65,9175.65,9175.65,0],["2018-08-01",9583.45,9583.45,9583.45,9583.45,1000],["2018-08-02",9583.45,9583.45,9583.45,9583.45,0],["2018-08-03",9583.45,9583.45,9583.45,9583.45,0],["2018-08-06",9379.55,9379.55,9328.57,9328.57,4000],["2018-08-07",9328.57,9328.57,9328.57,9328.57,0],["2018-08-08",9379.55,9379.55,9379.55,9379.55,1300],["2018-08-09",9379.55,9379.55,9379.55,9379.55,5900],["2018-08-10",9430.53,9430.53,9430.53,9430.53,1000],["2018-08-13",9430.53,9430.53,9430.53,9430.53,0],["2018-08-14",9430.53,9430.53,9430.53,9430.53,0],["2018-08-15",9430.53,9430.53,9430.53,9430.53,0],["2018-08-16",9430.53,9430.53,9430.53,9430.53,0],["2018-08-17",9430.53,9430.53,9430.53,9430.53,0],["2018-08-20",9430.53,9430.53,9430.53,9430.53,0],["2018-08-21",9532.48,9532.48,9532.48,9532.48,100],["2018-08-22",9532.48,9532.48,9532.48,9532.48,0],["2018-08-23",9532.48,9532.48,9532.48,9532.48,0],["2018-08-24",9532.48,9532.48,9532.48,9532.48,0],["2018-08-27",9532.48,9532.48,9532.48,9532.48,0],["2018-08-28",9532.48,9532.48,9532.48,9532.48,0],["2018-08-29",8971.74,9736.38,8971.74,9736.38,700],["2018-08-30",9736.38,9736.38,9736.38,9736.38,0],["2018-08-31",9736.38,9736.38,9736.38,9736.38,0],["2018-09-04",9736.38,9736.38,9736.38,9736.38,0],["2018-09-05",9736.38,9736.38,9736.38,9736.38,0],["2018-09-06",9736.38,9736.38,9736.38,9736.38,0],["2018-09-07",9736.38,9736.38,9736.38,9736.38,0],["2018-09-10",9736.38,9736.38,9736.38,9736.38,0],["2018-09-11",9583.45,9583.45,9583.45,9583.45,700],["2018-09-12",9583.45,9583.45,9583.45,9583.45,0],["2018-09-13",9583.45,9583.45,9583.45,9583.45,0],["2018-09-14",9583.45,9583.45,9583.45,9583.45,0],["2018-09-17",9583.45,9583.45,9583.45,9583.45,0],["2018-09-18",9583.45,9583.45,9583.45,9583.45,0],["2018-09-19",9583.45,9583.45,9583.45,9583.45,0],["2018-09-20",9481.5,9481.5,9481.5,9481.5,200],["2018-09-21",9481.5,9481.5,9481.5,9481.5,0],["2018-09-24",9481.5,9481.5,9481.5,9481.5,0],["2018-09-25",9481.5,9481.5,9481.5,9481.5,100],["2018-09-26",9481.5,9481.5,9481.5,9481.5,0],["2018-09-27",9787.36,9787.36,9787.36,9787.36,100],["2018-09-28",9787.36,9787.36,9787.36,9787.36,100],["2018-10-01",9685.4,9685.4,9685.4,9685.4,300],["2018-10-02",9685.4,9685.4,9685.4,9685.4,0],["2018-10-03",9685.4,9685.4,9685.4,9685.4,300],["2018-10-04",9481.5,9634.43,9481.5,9634.43,700],["2018-10-05",9685.4,9685.4,9685.4,9685.4,100],["2018-10-08",9685.4,9685.4,9685.4,9685.4,0],["2018-10-09",9481.5,9481.5,9481.5,9481.5,300],["2018-10-10",9481.5,9481.5,9481.5,9481.5,0],["2018-10-11",9532.48,9532.48,9532.48,9532.48,2900],["2018-10-12",9532.48,9532.48,9532.48,9532.48,0],["2018-10-15",9532.48,9532.48,9532.48,9532.48,2400],["2018-10-16",9532.48,9532.48,9532.48,9532.48,0],["2018-10-17",9532.48,9532.48,9532.48,9532.48,0],["2018-10-18",9532.48,9532.48,9532.48,9532.48,0],["2018-10-19",9532.48,9532.48,9532.48,9532.48,0],["2018-10-22",9532.48,9532.48,9532.48,9532.48,0],["2018-10-23",9328.57,9328.57,9328.57,9328.57,6300],["2018-10-24",9328.57,9328.57,9328.57,9328.57,0],["2018-10-25",9328.57,9328.57,9328.57,9328.57,0],["2018-10-26",9328.57,9328.57,9328.57,9328.57,0],["2018-10-29",9328.57,9328.57,9328.57,9328.57,0],["2018-10-30",9328.57,9328.57,9328.57,9328.57,0],["2018-10-31",9328.57,9328.57,9328.57,9328.57,0],["2018-11-01",9328.57,9328.57,9328.57,9328.57,0],["2018-11-02",9328.57,9328.57,9328.57,9328.57,0],["2018-11-05",9328.57,9328.57,9328.57,9328.57,0],["2018-11-06",9328.57,9328.57,9328.57,9328.57,0],["2018-11-07",9328.57,9328.57,9328.57,9328.57,0],["2018-11-08",9328.57,9328.57,9328.57,9328.57,0],["2018-11-09",9328.57,9328.57,9328.57,9328.57,0],["2018-11-12",9328.57,9328.57,9328.57,9328.57,0],["2018-11-13",9328.57,9328.57,9328.57,9328.57,0],["2018-11-14",9328.57,9328.57,9328.57,9328.57,0],["2018-11-15",9328.57,9328.57,9328.57,9328.57,0],["2018-11-16",9328.57,9328.57,9328.57,9328.57,0],["2018-11-19",9328.57,9328.57,9328.57,9328.57,0],["2018-11-20",9634.43,9634.43,9634.43,9634.43,2000],["2018-11-21",9634.43,9634.43,9634.43,9634.43,0],["2018-11-22",9634.43,9634.43,9634.43,9634.43,0],["2018-11-23",9634.43,9634.43,9634.43,9634.43,0],["2018-11-26",9634.43,9634.43,9634.43,9634.43,0],["2018-11-27",9634.43,9634.43,9634.43,9634.43,0],["2018-11-28",9634.43,9634.43,9634.43,9634.43,0],["2018-11-29",9634.43,9634.43,9634.43,9634.43,0],["2018-11-30",9634.43,9634.43,9634.43,9634.43,0],["2018-12-03",9787.36,9787.36,9787.36,9787.36,100],["2018-12-04",9787.36,9787.36,9787.36,9787.36,0],["2018-12-05",9787.36,9787.36,9787.36,9787.36,0],["2018-12-06",9787.36,9787.36,9787.36,9787.36,0],["2018-12-07",9787.36,9787.36,9787.36,9787.36,0],["2018-12-10",9787.36,9787.36,9787.36,9787.36,0],["2018-12-11",9787.36,9787.36,9787.36,9787.36,0],["2018-12-12",9787.36,9787.36,9787.36,9787.36,0],["2018-12-13",9787.36,9787.36,9787.36,9787.36,0],["2018-12-14",9787.36,9787.36,9787.36,9787.36,0],["2018-12-17",9787.36,9787.36,9787.36,9787.36,0],["2018-12-18",9787.36,9787.36,9787.36,9787.36,0],["2018-12-19",9787.36,9787.36,9787.36,9787.36,0],["2018-12-20",9787.36,9787.36,9787.36,9787.36,0],["2018-12-21",9787.36,9787.36,9787.36,9787.36,0],["2018-12-24",9787.36,9787.36,9787.36,9787.36,0],["2018-12-25",9787.36,9787.36,9787.36,9787.36,0],["2018-12-26",9787.36,9787.36,9787.36,9787.36,0],["2018-12-27",9787.36,9787.36,9787.36,9787.36,0],["2018-12-28",9787.36,9787.36,9787.36,9787.36,0],["2019-01-02",9787.36,9787.36,9787.36,9787.36,0],["2019-01-03",9787.36,9787.36,9787.36,9787.36,0],["2019-01-04",9022.72,9022.72,9022.72,9022.72,400],["2019-01-07",9838.33,9838.33,9838.33,9838.33,100],["2019-01-08",8869.79,8869.79,8869.79,8869.79,100],["2019-01-09",8869.79,8869.79,8869.79,8869.79,0],["2019-01-10",8869.79,8869.79,8869.79,8869.79,0],["2019-01-11",8869.79,8869.79,8869.79,8869.79,0],["2019-01-14",8920.77,8920.77,8920.77,8920.77,1300],["2019-01-15",8920.77,8920.77,8920.77,8920.77,5000],["2019-01-16",9787.36,9787.36,9787.36,9787.36,100],["2019-01-17",9787.36,9787.36,9787.36,9787.36,0],["2019-01-18",9787.36,9787.36,9787.36,9787.36,0],["2019-01-21",9685.4,9685.4,9685.4,9685.4,300],["2019-01-22",9685.4,9685.4,9685.4,9685.4,0],["2019-01-23",9685.4,9685.4,9685.4,9685.4,0],["2019-01-24",9685.4,9685.4,9685.4,9685.4,0],["2019-01-25",9685.4,9685.4,9685.4,9685.4,0],["2019-01-28",9685.4,9685.4,9685.4,9685.4,0],["2019-01-29",9685.4,9685.4,9685.4,9685.4,0],["2019-01-30",9685.4,9685.4,9685.4,9685.4,0],["2019-01-31",9685.4,9685.4,9685.4,9685.4,0],["2019-02-01",9685.4,9685.4,9685.4,9685.4,0],["2019-02-11",9685.4,9685.4,9685.4,9685.4,0],["2019-02-12",9685.4,9685.4,9685.4,9685.4,0],["2019-02-13",9685.4,9685.4,9685.4,9685.4,0],["2019-02-14",9685.4,9685.4,9685.4,9685.4,0],["2019-02-15",9685.4,9685.4,9685.4,9685.4,0],["2019-02-18",9685.4,9685.4,9685.4,9685.4,0],["2019-02-19",9685.4,9685.4,9685.4,9685.4,0],["2019-02-20",9685.4,9685.4,9685.4,9685.4,0],["2019-02-21",9685.4,9685.4,9685.4,9685.4,0],["2019-02-22",9685.4,9685.4,9685.4,9685.4,0],["2019-02-25",9685.4,9685.4,9685.4,9685.4,0],["2019-02-26",9685.4,9685.4,9685.4,9685.4,0],["2019-02-27",9685.4,9685.4,9685.4,9685.4,0],["2019-02-28",9685.4,9685.4,9685.4,9685.4,0],["2019-03-01",9685.4,9685.4,9685.4,9685.4,0],["2019-03-04",9685.4,9685.4,9685.4,9685.4,0],["2019-03-05",9685.4,9685.4,9685.4,9685.4,0],["2019-03-06",9685.4,9685.4,9685.4,9685.4,0],["2019-03-07",9685.4,9685.4,9685.4,9685.4,0],["2019-03-08",9685.4,9685.4,9685.4,9685.4,0],["2019-03-11",9685.4,9685.4,9685.4,9685.4,0],["2019-03-12",9685.4,9685.4,9685.4,9685.4,0],["2019-03-13",9685.4,9685.4,9685.4,9685.4,300],["2019-03-14",9685.4,9685.4,9685.4,9685.4,0],["2019-03-15",9685.4,9685.4,9685.4,9685.4,0],["2019-03-18",9685.4,9685.4,9685.4,9685.4,0],["2019-03-19",9685.4,9685.4,9685.4,9685.4,0],["2019-03-20",9685.4,9685.4,9685.4,9685.4,0],["2019-03-21",9685.4,9685.4,9685.4,9685.4,0],["2019-03-22",9685.4,9685.4,9685.4,9685.4,0],["2019-03-25",9685.4,9685.4,9685.4,9685.4,0],["2019-03-26",9685.4,9685.4,9685.4,9685.4,0],["2019-03-27",9685.4,9685.4,9685.4,9685.4,0],["2019-03-28",9685.4,9685.4,9685.4,9685.4,0],["2019-03-29",9685.4,9685.4,9685.4,9685.4,0],["2019-04-01",9685.4,9685.4,9685.4,9685.4,0],["2019-04-02",9685.4,9685.4,9685.4,9685.4,0],["2019-04-03",9685.4,9685.4,9685.4,9685.4,0],["2019-04-04",9685.4,9685.4,9685.4,9685.4,0],["2019-04-05",9685.4,9685.4,9685.4,9685.4,0],["2019-04-08",9685.4,9685.4,9685.4,9685.4,0],["2019-04-09",9685.4,9685.4,9685.4,9685.4,0],["2019-04-10",9685.4,9685.4,9685.4,9685.4,0],["2019-04-11",9685.4,9685.4,9685.4,9685.4,0],["2019-04-12",9685.4,9685.4,9685.4,9685.4,0],["2019-04-16",9175.65,9175.65,9175.65,9175.65,100],["2019-04-17",10093.21,10093.21,10093.21,10093.21,100],["2019-04-18",10093.21,10093.21,10093.21,10093.21,0],["2019-04-19",10093.21,10093.21,10093.21,10093.21,0],["2019-04-22",10093.21,10093.21,10093.21,10093.21,0],["2019-04-23",9685.4,9685.4,9685.4,9685.4,300],["2019-04-24",9940.28,9940.28,9940.28,9940.28,200],["2019-04-25",9940.28,9940.28,9940.28,9940.28,200],["2019-04-26",9940.28,9940.28,9940.28,9940.28,200],["2019-05-02",9940.28,9940.28,9940.28,9940.28,0],["2019-05-03",9940.28,9940.28,9940.28,9940.28,0],["2019-05-06",9940.28,9940.28,9940.28,9940.28,200],["2019-05-07",9940.28,9940.28,9940.28,9940.28,0],["2019-05-08",9940.28,9940.28,9940.28,9940.28,0],["2019-05-09",9685.4,10195.16,9685.4,10195.16,1900],["2019-05-10",9481.5,9481.5,9481.5,9481.5,500],["2019-05-13",9481.5,9481.5,9430.53,9430.53,600],["2019-05-14",9430.53,9430.53,9430.53,9430.53,0],["2019-05-15",9430.53,9430.53,9430.53,9430.53,500],["2019-05-16",9430.53,9430.53,9430.53,9430.53,0],["2019-05-17",9430.53,9430.53,9430.53,9430.53,0],["2019-05-20",9430.53,9430.53,9430.53,9430.53,600],["2019-05-21",9430.53,9430.53,9430.53,9430.53,1500],["2019-05-22",9430.53,9430.53,9430.53,9430.53,1100],["2019-05-23",9532.48,9532.48,9532.48,9532.48,300],["2019-05-24",9532.48,9532.48,9532.48,9532.48,0],["2019-05-27",9532.48,9532.48,9532.48,9532.48,0],["2019-05-28",9685.4,9685.4,9685.4,9685.4,18300],["2019-05-29",9685.4,9685.4,9685.4,9685.4,0],["2019-05-30",9685.4,9685.4,9685.4,9685.4,0],["2019-05-31",9685.4,9685.4,9685.4,9685.4,0],["2019-06-03",9685.4,9685.4,9685.4,9685.4,0],["2019-06-04",9685.4,9685.4,9685.4,9685.4,0],["2019-06-05",9685.4,9685.4,9685.4,9685.4,0],["2019-06-06",9685.4,9685.4,9685.4,9685.4,0],["2019-06-07",9685.4,9685.4,9685.4,9685.4,0],["2019-06-10",9685.4,9685.4,9685.4,9685.4,0],["2019-06-11",9685.4,9685.4,9685.4,9685.4,0],["2019-06-12",9685.4,9685.4,9685.4,9685.4,0],["2019-06-13",9685.4,9685.4,9685.4,9685.4,0],["2019-06-14",9685.4,9685.4,9685.4,9685.4,1500],["2019-06-17",9685.4,9685.4,9685.4,9685.4,0],["2019-06-18",9685.4,9685.4,9685.4,9685.4,0],["2019-06-19",9685.4,9685.4,9685.4,9685.4,2000],["2019-06-20",9685.4,9685.4,9685.4,9685.4,0],["2019-06-21",9685.4,9685.4,9685.4,9685.4,0],["2019-06-24",9685.4,9685.4,9685.4,9685.4,0],["2019-06-25",9685.4,9685.4,9685.4,9685.4,0],["2019-06-26",9685.4,9685.4,9685.4,9685.4,0],["2019-06-27",9685.4,9685.4,9685.4,9685.4,1700],["2019-06-28",9685.4,9685.4,9685.4,9685.4,0],["2019-07-01",9685.4,9685.4,9685.4,9685.4,300],["2019-07-02",9685.4,9685.4,9685.4,9685.4,0],["2019-07-03",10195.16,10195.16,10195.16,10195.16,1400],["2019-07-04",10195.16,10195.16,10195.16,10195.16,100],["2019-07-05",10195.16,10195.16,10195.16,10195.16,0],["2019-07-08",9940.28,9940.28,9940.28,9940.28,1100],["2019-07-09",10195.16,10450.04,10195.16,10450.04,5300],["2019-07-10",10297.11,10450.04,10297.11,10450.04,3000],["2019-07-11",10450.04,10450.04,10450.04,10450.04,0],["2019-07-12",10093.21,10399.07,10093.21,10399.07,1100],["2019-07-15",10399.07,10399.07,10399.07,10399.07,0],["2019-07-16",10399.07,10399.07,10399.07,10399.07,0],["2019-07-17",10399.07,10399.07,10399.07,10399.07,0],["2019-07-18",9889.31,10093.21,9685.4,10093.21,5000],["2019-07-19",9940.28,9940.28,9940.28,9940.28,400],["2019-07-22",10093.21,10093.21,10093.21,10093.21,600],["2019-07-23",10093.21,10093.21,10093.21,10093.21,0],["2019-07-24",10093.21,10093.21,10093.21,10093.21,200],["2019-07-25",10042.24,10042.24,10042.24,10042.24,100],["2019-07-26",10042.24,10042.24,10042.24,10042.24,0],["2019-07-29",9685.4,9940.28,9685.4,9940.28,1100],["2019-07-30",9940.28,9940.28,9940.28,9940.28,0],["2019-07-31",9940.28,9940.28,9940.28,9940.28,0],["2019-08-01",9685.4,9685.4,9685.4,9685.4,1100],["2019-08-02",9685.4,9685.4,9685.4,9685.4,0],["2019-08-05",9685.4,9685.4,9685.4,9685.4,0],["2019-08-06",9685.4,9685.4,9685.4,9685.4,0],["2019-08-07",9685.4,9685.4,9685.4,9685.4,0],["2019-08-08",9685.4,9685.4,9685.4,9685.4,0],["2019-08-09",9685.4,9685.4,9685.4,9685.4,0],["2019-08-12",9430.53,9685.4,9430.53,9685.4,600],["2019-08-13",9838.33,9838.33,9838.33,9838.33,200],["2019-08-14",9838.33,9838.33,9838.33,9838.33,0],["2019-08-15",9838.33,9838.33,9838.33,9838.33,100],["2019-08-16",8920.77,8920.77,8920.77,8920.77,100],["2019-08-19",9787.36,9787.36,9787.36,9787.36,200],["2019-08-20",9787.36,9787.36,9787.36,9787.36,0],["2019-08-21",9787.36,9787.36,9787.36,9787.36,0],["2019-08-22",9787.36,9787.36,9787.36,9787.36,0],["2019-08-23",9685.4,9685.4,9685.4,9685.4,400],["2019-08-26",9685.4,9685.4,9685.4,9685.4,0],["2019-08-27",9685.4,9685.4,9685.4,9685.4,0],["2019-08-28",9685.4,9685.4,9685.4,9685.4,0],["2019-08-29",9685.4,9685.4,9685.4,9685.4,0],["2019-08-30",9685.4,9685.4,9685.4,9685.4,0],["2019-09-03",9685.4,9685.4,9685.4,9685.4,0],["2019-09-04",9685.4,9685.4,9685.4,9685.4,0],["2019-09-05",9685.4,9685.4,9685.4,9685.4,0],["2019-09-06",9685.4,9685.4,9685.4,9685.4,0],["2019-09-09",9685.4,9685.4,9685.4,9685.4,0],["2019-09-10",9685.4,9685.4,9685.4,9685.4,0],["2019-09-11",9481.5,9787.36,9430.53,9787.36,1100],["2019-09-12",9787.36,9787.36,9787.36,9787.36,0],["2019-09-13",9787.36,9787.36,9787.36,9787.36,0],["2019-09-16",9787.36,9787.36,9787.36,9787.36,0],["2019-09-17",9787.36,9991.26,9787.36,9991.26,2500],["2019-09-18",9991.26,9991.26,9991.26,9991.26,0],["2019-09-19",9991.26,9991.26,9991.26,9991.26,500],["2019-09-20",9940.28,9991.26,9940.28,9940.28,2000],["2019-09-23",9991.26,10144.19,9889.31,9889.31,15000],["2019-09-24",9991.26,9991.26,9889.31,9940.28,9000],["2019-09-25",9940.28,10144.19,9889.31,10093.21,11700],["2019-09-26",10144.19,10144.19,10042.24,10042.24,8300],["2019-09-27",10677.09,10907.95,10677.09,10677.09,5700],["2019-09-30",10388.52,10388.52,10157.66,10215.38,4200],["2019-10-01",10215.38,10215.38,10215.38,10215.38,0],["2019-10-02",10099.95,10388.52,10099.95,10388.52,500],["2019-10-03",10215.38,10215.38,10215.38,10215.38,100],["2019-10-04",9811.38,9811.38,9580.52,9580.52,600],["2019-10-07",9580.52,9580.52,9580.52,9580.52,0],["2019-10-08",9580.52,9580.52,9580.52,9580.52,0],["2019-10-09",9580.52,9580.52,9580.52,9580.52,0],["2019-10-10",9984.52,9984.52,9984.52,9984.52,100],["2019-10-11",9984.52,9984.52,9984.52,9984.52,0],["2019-10-14",9580.52,9695.95,9580.52,9580.52,1300],["2019-10-15",9580.52,9580.52,9234.24,9234.24,3000],["2019-10-16",9234.24,9580.52,9234.24,9580.52,1600],["2019-10-17",9580.52,9580.52,9580.52,9580.52,0],["2019-10-18",9291.95,9580.52,9291.95,9580.52,600],["2019-10-21",9580.52,9580.52,9580.52,9580.52,0],["2019-10-22",9407.38,9407.38,9407.38,9407.38,400],["2019-10-23",9465.1,9465.1,9465.1,9465.1,2200],["2019-10-24",9349.67,9349.67,9349.67,9349.67,3000],["2019-10-25",9695.95,9695.95,9695.95,9695.95,100],["2019-10-28",9695.95,9695.95,9695.95,9695.95,0],["2019-10-29",9695.95,9695.95,9695.95,9695.95,0],["2019-10-30",9695.95,9695.95,9695.95,9695.95,0],["2019-10-31",9695.95,9695.95,9695.95,9695.95,0],["2019-11-01",9695.95,9695.95,9695.95,9695.95,0],["2019-11-04",9695.95,9695.95,9695.95,9695.95,0],["2019-11-05",9291.95,9349.67,9291.95,9291.95,800],["2019-11-06",9291.95,9291.95,9291.95,9291.95,0],["2019-11-07",9234.24,9234.24,9234.24,9234.24,500],["2019-11-08",9234.24,9234.24,9234.24,9234.24,0],["2019-11-11",9234.24,9234.24,9234.24,9234.24,0],["2019-11-12",9234.24,9234.24,9234.24,9234.24,0],["2019-11-13",9234.24,9234.24,9234.24,9234.24,0],["2019-11-14",9234.24,9234.24,9234.24,9234.24,0],["2019-11-15",9234.24,9234.24,9234.24,9234.24,0],["2019-11-18",9234.24,9234.24,9003.38,9003.38,400],["2019-11-19",9003.38,9003.38,9003.38,9003.38,0],["2019-11-20",9234.24,9234.24,9234.24,9234.24,400],["2019-11-21",9234.24,9234.24,9234.24,9234.24,5000],["2019-11-22",9580.52,9580.52,9580.52,9580.52,400],["2019-11-25",9003.38,9003.38,9003.38,9003.38,100],["2019-11-26",9522.81,9522.81,9522.81,9522.81,100],["2019-11-27",9003.38,9003.38,9003.38,9003.38,400],["2019-11-28",9234.24,9234.24,9234.24,9234.24,600],["2019-11-29",9234.24,9234.24,9234.24,9234.24,0],["2019-12-02",9234.24,9234.24,9234.24,9234.24,0],["2019-12-03",8945.67,8945.67,8657.1,8657.1,1700],["2019-12-04",8657.1,8657.1,8541.67,8541.67,1300],["2019-12-05",9003.38,9003.38,8945.67,8945.67,600],["2019-12-06",8945.67,8945.67,8945.67,8945.67,0],["2019-12-09",9003.38,9003.38,9003.38,9003.38,500],["2019-12-10",8657.1,8887.96,8657.1,8887.96,600],["2019-12-11",8887.96,8887.96,8887.96,8887.96,0],["2019-12-12",8887.96,8887.96,8887.96,8887.96,0],["2019-12-13",8887.96,8887.96,8887.96,8887.96,0],["2019-12-16",8887.96,8887.96,8887.96,8887.96,0],["2019-12-17",8887.96,8887.96,8887.96,8887.96,0],["2019-12-18",8887.96,8887.96,8887.96,8887.96,0],["2019-12-19",8887.96,8887.96,8887.96,8887.96,0],["2019-12-20",8887.96,8887.96,8887.96,8887.96,0],["2019-12-23",8887.96,8887.96,8887.96,8887.96,0],["2019-12-24",8887.96,8887.96,8887.96,8887.96,0],["2019-12-25",8887.96,8887.96,8887.96,8887.96,0],["2019-12-26",8887.96,8887.96,8887.96,8887.96,0],["2019-12-27",8887.96,8887.96,8887.96,8887.96,0],["2019-12-30",8887.96,8887.96,8887.96,8887.96,0],["2019-12-31",8887.96,8887.96,8887.96,8887.96,0],["2020-01-02",8887.96,8887.96,8887.96,8887.96,0],["2020-01-03",8887.96,8887.96,8887.96,8887.96,0],["2020-01-06",8887.96,8887.96,8887.96,8887.96,0],["2020-01-07",8887.96,8887.96,8887.96,8887.96,0],["2020-01-08",8887.96,8887.96,8887.96,8887.96,0],["2020-01-09",8657.1,8657.1,8657.1,8657.1,1200],["2020-01-10",8657.1,8657.1,8657.1,8657.1,4100],["2020-01-13",8657.1,8657.1,8657.1,8657.1,0],["2020-01-14",8945.67,8945.67,8945.67,8945.67,100],["2020-01-15",8945.67,8945.67,8945.67,8945.67,0],["2020-01-16",8945.67,8945.67,8945.67,8945.67,0],["2020-01-17",8945.67,8945.67,8945.67,8945.67,0],["2020-01-20",8945.67,8945.67,8945.67,8945.67,0],["2020-01-21",8945.67,8945.67,8945.67,8945.67,0],["2020-01-22",8945.67,8945.67,8945.67,8945.67,0],["2020-01-30",8945.67,8945.67,8945.67,8945.67,0],["2020-01-31",8945.67,8945.67,8945.67,8945.67,0],["2020-02-03",8945.67,8945.67,8945.67,8945.67,0],["2020-02-04",8945.67,8945.67,8945.67,8945.67,0],["2020-02-05",8945.67,8945.67,8945.67,8945.67,0],["2020-02-06",8945.67,8945.67,8945.67,8945.67,0],["2020-02-07",8945.67,8945.67,8945.67,8945.67,0],["2020-02-10",8945.67,8945.67,8945.67,8945.67,0],["2020-02-11",8945.67,8945.67,8945.67,8945.67,0],["2020-02-12",8945.67,8945.67,8945.67,8945.67,0],["2020-02-13",8945.67,8945.67,8945.67,8945.67,0],["2020-02-14",8945.67,8945.67,8945.67,8945.67,0],["2020-02-17",8945.67,8945.67,8945.67,8945.67,0],["2020-02-18",8945.67,8945.67,8945.67,8945.67,0],["2020-02-19",8945.67,8945.67,8945.67,8945.67,0],["2020-02-20",8945.67,8945.67,8945.67,8945.67,0],["2020-02-21",8945.67,8945.67,8945.67,8945.67,400],["2020-02-24",8657.1,8830.24,8657.1,8830.24,3500],["2020-02-25",8657.1,8772.53,8657.1,8772.53,2000],["2020-02-26",8945.67,8945.67,8945.67,8945.67,1300],["2020-02-27",8945.67,8945.67,8945.67,8945.67,0],["2020-02-28",8945.67,8945.67,8945.67,8945.67,0],["2020-03-02",9522.81,9522.81,9522.81,9522.81,100],["2020-03-03",9522.81,9522.81,9522.81,9522.81,0],["2020-03-04",9522.81,9522.81,9522.81,9522.81,200],["2020-03-05",9522.81,9522.81,9522.81,9522.81,100],["2020-03-06",9522.81,9522.81,9522.81,9522.81,0],["2020-03-09",9522.81,9522.81,9522.81,9522.81,0],["2020-03-10",8772.53,8772.53,8772.53,8772.53,100],["2020-03-11",8772.53,8772.53,8772.53,8772.53,0],["2020-03-12",8772.53,8772.53,8772.53,8772.53,0],["2020-03-13",8483.96,9522.81,7906.82,7964.53,3700],["2020-03-16",8657.1,8657.1,7964.53,7964.53,2800],["2020-03-17",7964.53,7964.53,7964.53,7964.53,0],["2020-03-18",7214.25,8541.67,7214.25,8541.67,800],["2020-03-19",8945.67,8945.67,8541.67,8541.67,600],["2020-03-20",8541.67,8541.67,8541.67,8541.67,0],["2020-03-23",8541.67,9176.53,8541.67,9176.53,4200],["2020-03-24",9176.53,9176.53,9176.53,9176.53,0],["2020-03-25",8945.67,9176.53,8945.67,9176.53,700],["2020-03-26",9176.53,9176.53,9176.53,9176.53,0],["2020-03-27",9291.95,9291.95,9291.95,9291.95,200],["2020-03-30",9291.95,9291.95,9291.95,9291.95,0],["2020-03-31",9291.95,9291.95,9291.95,9291.95,0],["2020-04-01",9291.95,9291.95,9291.95,9291.95,0],["2020-04-03",9291.95,9291.95,9291.95,9291.95,0],["2020-04-06",8657.1,9522.81,8657.1,8945.67,4700],["2020-04-07",8945.67,8945.67,8945.67,8945.67,0],["2020-04-08",8195.39,9176.53,8195.39,9176.53,6100],["2020-04-09",9522.81,9522.81,9522.81,9522.81,100],["2020-04-10",9522.81,9522.81,9522.81,9522.81,0],["2020-04-13",9522.81,9522.81,9522.81,9522.81,0],["2020-04-14",9234.24,9234.24,9234.24,9234.24,100],["2020-04-15",9234.24,9234.24,9234.24,9234.24,0],["2020-04-16",9234.24,9234.24,9234.24,9234.24,0],["2020-04-17",9234.24,9234.24,9234.24,9234.24,0],["2020-04-20",9234.24,9522.81,8887.96,8887.96,2500],["2020-04-21",8887.96,8887.96,8887.96,8887.96,0],["2020-04-22",9465.1,9522.81,9465.1,9465.1,1600],["2020-04-23",9522.81,9811.38,9522.81,9811.38,2200],["2020-04-24",9522.81,9522.81,9291.95,9291.95,800],["2020-04-27",9522.81,9522.81,9291.95,9522.81,2100],["2020-04-28",9522.81,9522.81,9522.81,9522.81,500],["2020-04-29",9522.81,9522.81,9522.81,9522.81,0],["2020-05-04",9926.81,9926.81,9926.81,9926.81,100],["2020-05-05",9926.81,9926.81,9926.81,9926.81,0],["2020-05-06",9926.81,9926.81,9926.81,9926.81,0],["2020-05-07",9926.81,9926.81,9291.95,9291.95,2400],["2020-05-08",9811.38,10042.24,9234.24,10042.24,300],["2020-05-11",9811.38,9811.38,9291.95,9291.95,1100],["2020-05-12",9811.38,9811.38,9811.38,9811.38,2000],["2020-05-13",9926.81,10388.52,9926.81,10330.81,5500],["2020-05-14",10099.95,10388.52,9580.52,9580.52,2200],["2020-05-15",9234.24,9349.67,9234.24,9349.67,200],["2020-05-18",9407.38,9407.38,9407.38,9407.38,100],["2020-05-19",10273.09,10273.09,10273.09,10273.09,200],["2020-05-20",10273.09,10273.09,10273.09,10273.09,0],["2020-05-21",10619.38,10619.38,10619.38,10619.38,100],["2020-05-22",10273.09,10273.09,10273.09,10273.09,100],["2020-05-25",10273.09,10273.09,10273.09,10273.09,0],["2020-05-26",10273.09,10273.09,10273.09,10273.09,0],["2020-05-27",10273.09,10273.09,10273.09,10273.09,0],["2020-05-28",10273.09,10273.09,10273.09,10273.09,0],["2020-05-29",10273.09,10273.09,10273.09,10273.09,0],["2020-06-01",10273.09,10273.09,10273.09,10273.09,0],["2020-06-02",9926.81,10099.95,9926.81,10099.95,300],["2020-06-03",10099.95,10099.95,10099.95,10099.95,0],["2020-06-04",9926.81,9926.81,9926.81,9926.81,3700],["2020-06-05",9869.09,9869.09,9811.38,9811.38,300],["2020-06-08",9811.38,9811.38,9811.38,9811.38,0],["2020-06-09",9811.38,9811.38,9811.38,9811.38,0],["2020-06-10",9811.38,9811.38,9811.38,9811.38,0],["2020-06-11",9811.38,9811.38,9811.38,9811.38,0],["2020-06-12",9522.81,9522.81,9407.38,9522.81,1600],["2020-06-15",9465.1,9465.1,9465.1,9465.1,400],["2020-06-16",9465.1,9465.1,9465.1,9465.1,0],["2020-06-17",9465.1,9465.1,9465.1,9465.1,0],["2020-06-18",9465.1,9465.1,9465.1,9465.1,0],["2020-06-19",9465.1,9465.1,9465.1,9465.1,0],["2020-06-22",9465.1,9465.1,9465.1,9465.1,0],["2020-06-23",9465.1,9465.1,9465.1,9465.1,0],["2020-06-24",9465.1,9465.1,9465.1,9465.1,0],["2020-06-25",9465.1,9465.1,9465.1,9465.1,0],["2020-06-26",9465.1,9465.1,9465.1,9465.1,0],["2020-06-29",9753.67,9753.67,9753.67,9753.67,100],["2020-06-30",9753.67,9753.67,9753.67,9753.67,0],["2020-07-01",9811.38,9811.38,9811.38,9811.38,100],["2020-07-02",9811.38,9811.38,9811.38,9811.38,0],["2020-07-03",9811.38,9811.38,9811.38,9811.38,0],["2020-07-06",9811.38,9811.38,9811.38,9811.38,0],["2020-07-07",9811.38,9811.38,9811.38,9811.38,0],["2020-07-08",9234.24,9234.24,9234.24,9234.24,1000],["2020-07-09",9234.24,9234.24,9234.24,9234.24,1100],["2020-07-10",9695.95,9695.95,9695.95,9695.95,100],["2020-07-13",9695.95,9695.95,9695.95,9695.95,0],["2020-07-14",9234.24,9234.24,9234.24,9234.24,2000],["2020-07-15",9118.81,9118.81,9118.81,9118.81,7000],["2020-07-16",9580.52,9580.52,9580.52,9580.52,100],["2020-07-17",9580.52,9580.52,9580.52,9580.52,0],["2020-07-20",9638.24,9695.95,9638.24,9695.95,2100],["2020-07-21",9695.95,9695.95,9695.95,9695.95,0],["2020-07-22",9695.95,9695.95,9695.95,9695.95,0],["2020-07-23",9695.95,9695.95,9695.95,9695.95,0],["2020-07-24",9695.95,9695.95,9695.95,9695.95,0],["2020-07-27",9176.53,9176.53,9176.53,9176.53,100],["2020-07-28",9176.53,9176.53,9176.53,9176.53,0],["2020-07-29",9176.53,9176.53,9176.53,9176.53,0],["2020-07-30",9176.53,9176.53,9176.53,9176.53,0],["2020-07-31",9176.53,9176.53,9176.53,9176.53,0],["2020-08-03",9176.53,9176.53,9176.53,9176.53,400],["2020-08-04",9984.52,9984.52,9291.95,9291.95,200],["2020-08-05",9291.95,9291.95,9291.95,9291.95,500],["2020-08-06",9695.95,9695.95,9695.95,9695.95,100],["2020-08-07",9695.95,9695.95,9695.95,9695.95,0],["2020-08-10",9638.24,9638.24,9407.38,9407.38,8000],["2020-08-11",9407.38,9407.38,9407.38,9407.38,0],["2020-08-12",9407.38,9407.38,9407.38,9407.38,0],["2020-08-13",9407.38,9407.38,9407.38,9407.38,0],["2020-08-14",9234.24,9291.95,9234.24,9291.95,8700],["2020-08-17",9349.67,9349.67,9234.24,9234.24,1700],["2020-08-18",9234.24,9234.24,9234.24,9234.24,0],["2020-08-19",9522.81,9522.81,9522.81,9522.81,100],["2020-08-20",9465.1,9465.1,9465.1,9465.1,300],["2020-08-21",9465.1,9465.1,9465.1,9465.1,0],["2020-08-24",9465.1,9465.1,9465.1,9465.1,0],["2020-08-25",9522.81,9522.81,9522.81,9522.81,100],["2020-08-26",9522.81,9522.81,9522.81,9522.81,7500],["2020-08-27",9580.52,9811.38,9580.52,9811.38,1500],["2020-08-28",9811.38,9811.38,9811.38,9811.38,9500],["2020-08-31",9811.38,9811.38,9811.38,9811.38,0],["2020-09-01",9811.38,9811.38,9811.38,9811.38,2000],["2020-09-03",9811.38,9811.38,9811.38,9811.38,2200],["2020-09-04",9753.67,9811.38,9753.67,9811.38,1900],["2020-09-07",10388.52,10388.52,10388.52,10388.52,100],["2020-09-08",10388.52,10388.52,10388.52,10388.52,0],["2020-09-09",10388.52,10388.52,10388.52,10388.52,0],["2020-09-10",9407.38,10388.52,9349.67,10388.52,9000],["2020-09-11",10388.52,10388.52,10388.52,10388.52,0],["2020-09-14",10388.52,10388.52,10388.52,10388.52,0],["2020-09-15",10388.52,10388.52,10388.52,10388.52,0],["2020-09-16",10388.52,10388.52,10388.52,10388.52,0],["2020-09-17",11427.37,11427.37,11427.37,11427.37,100],["2020-09-18",10330.81,10330.81,10330.81,10330.81,4900],["2020-09-21",10330.81,10330.81,10330.81,10330.81,0],["2020-09-22",11311.94,11311.94,10330.81,10330.81,300],["2020-09-23",10330.81,10330.81,10330.81,10330.81,0],["2020-09-24",10330.81,10330.81,10330.81,10330.81,0],["2020-09-25",11311.94,11311.94,11311.94,11311.94,100],["2020-09-28",10215.38,10273.09,10215.38,10215.38,3100],["2020-09-29",10215.38,10215.38,10215.38,10215.38,0],["2020-09-30",10215.38,10215.38,10215.38,10215.38,0],["2020-10-01",10215.38,10215.38,10215.38,10215.38,0],["2020-10-02",10215.38,10215.38,10215.38,10215.38,0],["2020-10-05",9349.67,9349.67,9349.67,9349.67,100],["2020-10-06",9349.67,9349.67,9349.67,9349.67,0],["2020-10-07",10157.66,10273.09,10157.66,10273.09,25000],["2020-10-08",10273.09,10273.09,10273.09,10273.09,0],["2020-10-09",10273.09,10273.09,10273.09,10273.09,0],["2020-10-12",9695.95,9695.95,9695.95,9695.95,7500],["2020-10-13",9695.95,9695.95,9695.95,9695.95,1600],["2020-10-14",9695.95,9695.95,9695.95,9695.95,6000],["2020-10-15",9695.95,9695.95,9695.95,9695.95,4500],["2020-10-16",9695.95,9695.95,9695.95,9695.95,3600],["2020-10-19",9695.95,9695.95,9695.95,9695.95,0],["2020-10-20",9695.95,9695.95,9695.95,9695.95,0],["2020-10-21",10619.38,10619.38,9695.95,9695.95,1100],["2020-10-22",9638.24,9638.24,9638.24,9638.24,400],["2020-10-23",9638.24,9638.24,9638.24,9638.24,0],["2020-10-26",9695.95,9926.81,9695.95,9926.81,200],["2020-10-27",9926.81,9926.81,9926.81,9926.81,0],["2020-10-28",10907.95,10907.95,10907.95,10907.95,100],["2020-10-29",9869.09,9869.09,9869.09,9869.09,100],["2020-10-30",9869.09,9869.09,9869.09,9869.09,0],["2020-11-02",9869.09,9869.09,9869.09,9869.09,0],["2020-11-03",9465.1,9465.1,9407.38,9465.1,1200],["2020-11-04",9465.1,9465.1,9407.38,9407.38,900],["2020-11-05",9407.38,9407.38,9407.38,9407.38,0],["2020-11-06",9407.38,9407.38,9407.38,9407.38,0],["2020-11-09",9407.38,9407.38,9407.38,9407.38,0],["2020-11-10",9407.38,9407.38,9349.67,9349.67,4100],["2020-11-11",9234.24,9234.24,9234.24,9234.24,1000],["2020-11-12",9234.24,9234.24,9234.24,9234.24,1000],["2020-11-13",10157.66,10157.66,10157.66,10157.66,100],["2020-11-16",9753.67,9753.67,9753.67,9753.67,400],["2020-11-17",9753.67,9811.38,9753.67,9811.38,14500],["2020-11-18",9811.38,9811.38,9753.67,9811.38,19500],["2020-11-19",9926.81,9926.81,9869.09,9926.81,12200],["2020-11-20",9926.81,9926.81,9869.09,9926.81,21800],["2020-11-23",9926.81,10042.24,9926.81,9984.52,51600],["2020-11-24",10042.24,10042.24,9926.81,9926.81,28100],["2020-11-25",10313.57,10313.57,9668.97,9991.27,2400],["2020-11-26",9668.97,9668.97,9540.05,9668.97,16200],["2020-11-27",9475.59,9668.97,9475.59,9668.97,26300],["2020-11-30",9604.51,9668.97,9540.05,9540.05,16600],["2020-12-01",9540.05,9540.05,9540.05,9540.05,600],["2020-12-02",9540.05,9604.51,9540.05,9604.51,9300],["2020-12-03",9604.51,9604.51,9604.51,9604.51,0],["2020-12-04",9411.13,9540.05,9411.13,9540.05,3200],["2020-12-07",9411.13,9540.05,9411.13,9475.59,8300],["2020-12-08",9475.59,9475.59,9346.67,9346.67,4000],["2020-12-09",9475.59,9733.43,9475.59,9668.97,8800],["2020-12-10",10571.41,10571.41,9668.97,9668.97,2400],["2020-12-11",9991.27,9991.27,9668.97,9668.97,5100],["2020-12-14",9668.97,9668.97,9668.97,9668.97,0],["2020-12-15",9668.97,9733.43,9668.97,9733.43,6200],["2020-12-16",9991.27,9991.27,9733.43,9733.43,300],["2020-12-17",9991.27,9991.27,9540.05,9668.97,1400],["2020-12-18",10571.41,10571.41,9668.97,9668.97,1600],["2020-12-21",10571.41,10571.41,10571.41,10571.41,100],["2020-12-22",9668.97,9668.97,9540.05,9540.05,4100],["2020-12-23",10442.49,10442.49,10442.49,10442.49,100],["2020-12-24",10442.49,10442.49,9475.59,9475.59,500],["2020-12-25",10378.03,10378.03,10378.03,10378.03,100],["2020-12-28",10442.49,10442.49,9475.59,9475.59,1800],["2020-12-29",10378.03,10378.03,9346.67,9346.67,17000],["2020-12-30",10249.11,10249.11,9411.13,9668.97,3200],["2020-12-31",10184.65,10184.65,9668.97,9668.97,1300],["2021-01-04",9668.97,9668.97,9668.97,9668.97,10900],["2021-01-05",9282.21,9346.67,9282.21,9346.67,3900],["2021-01-06",9346.67,9346.67,9346.67,9346.67,6400],["2021-01-07",9604.51,9604.51,9540.05,9540.05,800],["2021-01-08",9604.51,9604.51,9540.05,9604.51,5100],["2021-01-11",9604.51,9604.51,9604.51,9604.51,0],["2021-01-12",9604.51,9604.51,9604.51,9604.51,3000],["2021-01-13",9604.51,9862.35,9604.51,9862.35,2000],["2021-01-14",9862.35,9862.35,9797.89,9797.89,2200],["2021-01-15",9668.97,9733.43,9668.97,9733.43,200],["2021-01-18",9668.97,9797.89,9604.51,9668.97,7300],["2021-01-19",9668.97,9668.97,9540.05,9668.97,13700],["2021-01-20",9668.97,9668.97,9540.05,9668.97,2000],["2021-01-21",9668.97,10313.57,9668.97,10313.57,2800],["2021-01-22",9991.27,9991.27,9991.27,9991.27,300],["2021-01-25",9991.27,10313.57,9346.67,9991.27,8100],["2021-01-26",9991.27,9991.27,9991.27,9991.27,0],["2021-01-27",10635.87,10635.87,9668.97,9668.97,2600],["2021-01-28",9668.97,9668.97,9024.37,9024.37,1800],["2021-01-29",9926.81,9926.81,9024.37,9411.13,1300],["2021-02-01",9024.37,9411.13,8508.69,9411.13,1500],["2021-02-02",9411.13,9411.13,9411.13,9411.13,3200],["2021-02-03",9604.51,9604.51,9604.51,9604.51,100],["2021-02-04",9604.51,9604.51,9604.51,9604.51,0],["2021-02-05",9604.51,9604.51,9604.51,9604.51,0],["2021-02-08",9346.67,9346.67,9282.21,9282.21,1200],["2021-02-09",9282.21,9282.21,9282.21,9282.21,0],["2021-02-17",9604.51,9604.51,9604.51,9604.51,2000],["2021-02-18",10184.65,10184.65,10184.65,10184.65,200],["2021-02-19",10184.65,10184.65,10184.65,10184.65,0],["2021-02-22",10120.19,10120.19,10120.19,10120.19,100],["2021-02-23",10055.73,10055.73,9991.27,9991.27,300],["2021-02-24",9991.27,9991.27,9991.27,9991.27,0],["2021-02-25",9346.67,9346.67,9346.67,9346.67,1600],["2021-02-26",9346.67,9346.67,9346.67,9346.67,0],["2021-03-01",9540.05,9668.97,9540.05,9668.97,7200],["2021-03-02",9668.97,9668.97,9668.97,9668.97,0],["2021-03-03",9668.97,9668.97,9668.97,9668.97,4500],["2021-03-04",9668.97,9668.97,9411.13,9668.97,3800],["2021-03-05",9668.97,9733.43,9668.97,9668.97,2300],["2021-03-08",9733.43,9733.43,9733.43,9733.43,11100],["2021-03-09",9733.43,9797.89,9733.43,9733.43,9400],["2021-03-10",9797.89,9862.35,9797.89,9862.35,3500],["2021-03-11",9862.35,9862.35,9862.35,9862.35,2500],["2021-03-12",9862.35,10378.03,9862.35,10378.03,10000],["2021-03-15",10184.65,10184.65,10184.65,10184.65,1700],["2021-03-16",10184.65,10184.65,10184.65,10184.65,0],["2021-03-17",9991.27,9991.27,9733.43,9926.81,5100],["2021-03-18",9862.35,9991.27,9862.35,9862.35,11200],["2021-03-19",9926.81,9926.81,9862.35,9926.81,2800],["2021-03-22",9926.81,9926.81,9862.35,9926.81,6600],["2021-03-23",9862.35,9862.35,9733.43,9862.35,7000],["2021-03-24",9733.43,9733.43,9668.97,9668.97,5700],["2021-03-25",9733.43,9733.43,9668.97,9668.97,4200],["2021-03-26",9668.97,9733.43,9540.05,9733.43,18400],["2021-03-29",9668.97,9733.43,9668.97,9733.43,9000],["2021-03-30",9862.35,9926.81,9733.43,9733.43,4300],["2021-03-31",9733.43,9733.43,9733.43,9733.43,0],["2021-04-01",9733.43,9797.89,9733.43,9797.89,1200],["2021-04-02",9797.89,9797.89,9797.89,9797.89,0],["2021-04-05",9668.97,9668.97,9668.97,9668.97,200],["2021-04-06",9733.43,9797.89,9733.43,9797.89,3100],["2021-04-07",9797.89,9862.35,9733.43,9733.43,4300],["2021-04-08",9862.35,9926.81,9797.89,9926.81,11400],["2021-04-09",9926.81,9926.81,9926.81,9926.81,900],["2021-04-12",9733.43,9991.27,9733.43,9926.81,17900],["2021-04-13",9991.27,10055.73,9926.81,10055.73,8800],["2021-04-14",10055.73,10184.65,10055.73,10055.73,7700],["2021-04-15",10055.73,10055.73,10055.73,10055.73,7700],["2021-04-16",9991.27,9991.27,9733.43,9733.43,1500],["2021-04-19",9991.27,9991.27,9991.27,9991.27,2100],["2021-04-20",9991.27,9991.27,9862.35,9862.35,4000],["2021-04-22",9862.35,9862.35,9797.89,9797.89,2300],["2021-04-23",9668.97,9797.89,9668.97,9797.89,600],["2021-04-26",9797.89,9797.89,9733.43,9733.43,3200],["2021-04-27",9733.43,9797.89,9733.43,9797.89,8600],["2021-04-28",9797.89,9797.89,9733.43,9733.43,4500],["2021-04-29",9668.97,9797.89,9668.97,9733.43,11200],["2021-05-04",9733.43,9733.43,9733.43,9733.43,0],["2021-05-05",9540.05,9668.97,9540.05,9604.51,5300],["2021-05-06",9604.51,9604.51,9604.51,9604.51,7400],["2021-05-07",9604.51,9604.51,9604.51,9604.51,3300],["2021-05-10",9604.51,9604.51,9604.51,9604.51,500],["2021-05-11",9540.05,9540.05,9346.67,9475.59,5500],["2021-05-12",9540.05,9540.05,9475.59,9475.59,2200],["2021-05-13",9668.97,9668.97,9668.97,9668.97,100],["2021-05-14",9668.97,9668.97,9668.97,9668.97,0],["2021-05-17",9668.97,9668.97,9668.97,9668.97,0],["2021-05-18",9604.51,9604.51,9604.51,9604.51,500],["2021-05-19",9604.51,9604.51,9604.51,9604.51,100],["2021-05-20",9604.51,9604.51,9604.51,9604.51,200],["2021-05-21",9604.51,9604.51,9604.51,9604.51,3000],["2021-05-24",9604.51,9604.51,9540.05,9540.05,1300],["2021-05-25",9604.51,9604.51,9540.05,9540.05,2700],["2021-05-26",9540.05,9540.05,9540.05,9540.05,0],["2021-05-27",9604.51,9668.97,9604.51,9668.97,300],["2021-05-28",9668.97,9668.97,9668.97,9668.97,0],["2021-05-31",9346.67,9346.67,9217.75,9217.75,1000],["2021-06-01",9346.67,9346.67,9346.67,9346.67,100],["2021-06-02",9346.67,9346.67,9346.67,9346.67,0],["2021-06-03",9797.89,9797.89,9797.89,9797.89,10000],["2021-06-04",9540.05,9733.43,9346.67,9733.43,23300],["2021-06-07",9540.05,9733.43,9540.05,9733.43,400],["2021-06-08",9540.05,9540.05,9282.21,9282.21,7200],["2021-06-09",9346.67,9540.05,9346.67,9540.05,1100],["2021-06-10",9475.59,9475.59,9475.59,9475.59,900],["2021-06-11",9475.59,9475.59,9346.67,9346.67,3200],["2021-06-14",9346.67,9346.67,9346.67,9346.67,300],["2021-06-15",9346.67,9797.89,9346.67,9797.89,400],["2021-06-16",9797.89,9797.89,9797.89,9797.89,0],["2021-06-17",9797.89,9797.89,9797.89,9797.89,0],["2021-06-18",9668.97,9733.43,9668.97,9668.97,18500],["2021-06-21",9668.97,9668.97,9668.97,9668.97,1200],["2021-06-22",9668.97,9668.97,9540.05,9540.05,2300],["2021-06-23",9346.67,9540.05,9346.67,9540.05,1800],["2021-06-24",9540.05,9540.05,9540.05,9540.05,0],["2021-06-25",9540.05,9540.05,9540.05,9540.05,800],["2021-06-28",9540.05,9540.05,9475.59,9475.59,500],["2021-06-29",9475.59,9475.59,9475.59,9475.59,0],["2021-06-30",9475.59,9475.59,9475.59,9475.59,0],["2021-07-01",9733.43,9733.43,9475.59,9475.59,400],["2021-07-02",9475.59,9475.59,9475.59,9475.59,0],["2021-07-05",9346.67,9668.97,9346.67,9668.97,400],["2021-07-06",9411.13,9411.13,9088.83,9088.83,27400],["2021-07-07",9024.37,9346.67,9024.37,9346.67,300],["2021-07-08",9991.27,9991.27,9668.97,9668.97,2100],["2021-07-09",9668.97,9668.97,9668.97,9668.97,0],["2021-07-12",9153.29,9475.59,9024.37,9411.13,5900],["2021-07-13",9346.67,9346.67,9346.67,9346.67,600],["2021-07-14",9153.29,9346.67,9153.29,9346.67,1200],["2021-07-15",9346.67,9346.67,9346.67,9346.67,700],["2021-07-16",9411.13,9411.13,9411.13,9411.13,15000],["2021-07-19",9411.13,9411.13,9411.13,9411.13,300],["2021-07-20",9411.13,9411.13,9411.13,9411.13,3000],["2021-07-21",9411.13,9411.13,9411.13,9411.13,0],["2021-07-22",9604.51,9604.51,8637.61,9153.29,21100],["2021-07-23",9153.29,9153.29,9153.29,9153.29,500],["2021-07-26",9153.29,9153.29,9153.29,9153.29,0],["2021-07-27",9153.29,9153.29,9153.29,9153.29,0],["2021-07-28",9153.29,9346.67,9153.29,9346.67,200],["2021-07-29",9346.67,9346.67,9282.21,9282.21,2800],["2021-07-30",9282.21,9282.21,9282.21,9282.21,0],["2021-08-02",9282.21,9282.21,9282.21,9282.21,1400],["2021-08-03",8895.45,9282.21,8895.45,9282.21,400],["2021-08-04",9282.21,9282.21,9282.21,9282.21,0],["2021-08-05",9153.29,9282.21,9153.29,9282.21,3200],["2021-08-06",9282.21,9282.21,9282.21,9282.21,0],["2021-08-09",9282.21,9282.21,9282.21,9282.21,0],["2021-08-10",9282.21,9282.21,8959.91,9282.21,5000],["2021-08-11",9282.21,9475.59,9282.21,9282.21,11500],["2021-08-12",9282.21,9282.21,9282.21,9282.21,0],["2021-08-13",9217.75,9346.67,9217.75,9282.21,1000],["2021-08-16",9346.67,9540.05,9346.67,9540.05,2100],["2021-08-17",9411.13,9411.13,9346.67,9411.13,13000],["2021-08-18",9346.67,9475.59,9346.67,9475.59,4300],["2021-08-19",9475.59,9475.59,9475.59,9475.59,100],["2021-08-20",9475.59,9540.05,9346.67,9346.67,6100],["2021-08-23",9540.05,9668.97,9540.05,9668.97,14600],["2021-08-24",9475.59,9668.97,9475.59,9668.97,600],["2021-08-25",9668.97,9668.97,9668.97,9668.97,0],["2021-08-26",9668.97,9668.97,9668.97,9668.97,0],["2021-08-27",9668.97,9668.97,9668.97,9668.97,1300],["2021-08-30",9668.97,9668.97,9668.97,9668.97,1500],["2021-08-31",9668.97,9668.97,9668.97,9668.97,0],["2021-09-01",9668.97,9668.97,9668.97,9668.97,0],["2021-09-06",9668.97,9797.89,9475.59,9668.97,6100],["2021-09-07",9797.89,9797.89,9797.89,9797.89,10300],["2021-09-08",9862.35,9862.35,9797.89,9797.89,7100],["2021-09-09",9797.89,9797.89,9797.89,9797.89,4600],["2021-09-10",9862.35,9862.35,9862.35,9862.35,400],["2021-09-13",9862.35,9862.35,9862.35,9862.35,0],["2021-09-14",9926.81,9991.27,9926.81,9926.81,16000],["2021-09-15",9991.27,10120.19,9991.27,10120.19,400],["2021-09-16",10120.19,10120.19,10120.19,10120.19,0],["2021-09-17",10184.65,10184.65,10120.19,10120.19,300],["2021-09-20",10120.19,10120.19,10120.19,10120.19,0],["2021-09-21",10184.65,10249.11,10184.65,10249.11,1000],["2021-09-22",10249.11,10249.11,10249.11,10249.11,0],["2021-09-23",10313.57,10571.41,10313.57,10313.57,2200],["2021-09-24",10571.41,10571.41,10313.57,10313.57,2500],["2021-09-27",10313.57,10313.57,10313.57,10313.57,28700],["2021-09-28",10120.19,10120.19,10120.19,10120.19,6900],["2021-09-29",10120.19,10635.87,10120.19,10635.87,23300],["2021-09-30",10635.87,10635.87,10635.87,10635.87,200],["2021-10-01",10635.87,10635.87,10635.87,10635.87,200],["2021-10-04",10635.87,10635.87,10635.87,10635.87,0],["2021-10-05",10635.87,10700.33,10635.87,10700.33,6600],["2021-10-06",10700.33,10700.33,10700.33,10700.33,0],["2021-10-07",10635.87,10635.87,10635.87,10635.87,800],["2021-10-08",10635.87,10635.87,10635.87,10635.87,0],["2021-10-11",10635.87,10635.87,10442.49,10442.49,4300],["2021-10-12",10506.95,10506.95,10442.49,10442.49,3200],["2021-10-13",10442.49,10635.87,10442.49,10635.87,6300],["2021-10-14",10635.87,10635.87,10635.87,10635.87,0],["2021-10-15",10571.41,10571.41,10313.57,10313.57,1000],["2021-10-18",10442.49,10442.49,10442.49,10442.49,2000],["2021-10-19",10506.95,10506.95,10506.95,10506.95,1000],["2021-10-20",10442.49,10442.49,10442.49,10442.49,200],["2021-10-21",10442.49,10442.49,10442.49,10442.49,6600],["2021-10-22",10313.57,10442.49,10313.57,10442.49,800],["2021-10-25",10506.95,10893.7,10506.95,10764.78,21400],["2021-10-26",10764.78,10958.16,10764.78,10958.16,8500],["2021-10-27",10764.78,10764.78,10764.78,10764.78,1000],["2021-10-28",10764.78,10764.78,10764.78,10764.78,0],["2021-10-29",10764.78,10764.78,10764.78,10764.78,3900],["2021-11-01",10764.78,10764.78,10635.87,10764.78,1500],["2021-11-02",10764.78,11280.46,10764.78,11280.46,27600],["2021-11-03",11151.54,11216.0,11151.54,11151.54,700],["2021-11-04",11667.22,11667.22,10700.33,11409.38,2300],["2021-11-05",11409.38,11602.76,11409.38,11538.3,9200],["2021-11-08",10700.33,11538.3,10700.33,11538.3,7400],["2021-11-09",10700.33,11473.84,10700.33,11280.46,11800],["2021-11-10",11216.0,11538.3,11216.0,11538.3,5200],["2021-11-11",11280.46,11538.3,11280.46,11538.3,7000],["2021-11-12",11344.92,11602.76,11280.46,11602.76,2400],["2021-11-15",11602.76,11731.68,11538.3,11602.76,44400],["2021-11-16",11925.06,12247.36,11667.22,12247.36,25200],["2021-11-17",12311.82,13472.1,12311.82,13472.1,53700],["2021-11-18",12311.82,14761.29,12182.9,13858.85,35100],["2021-11-19",13858.85,14181.15,12891.96,13085.34,11300],["2021-11-22",12891.96,13214.26,12569.66,12569.66,13500],["2021-11-23",13020.88,13020.88,12891.96,12891.96,11900],["2021-11-24",12956.42,13020.88,12827.5,12827.5,16800],["2021-11-25",12891.96,13472.1,12891.96,13020.88,13200],["2021-11-26",13149.8,13278.72,12891.96,13278.72,26600],["2021-11-29",13278.72,13278.72,13278.72,13278.72,500],["2021-11-30",13278.72,13278.72,13070.15,13278.72,16700],["2021-12-01",12444.45,12444.45,12374.93,12374.93,5800],["2021-12-02",12305.41,12931.11,12166.36,12235.89,19500],["2021-12-03",12235.89,12235.89,12166.36,12166.36,2000],["2021-12-06",12027.32,12027.32,11818.75,11818.75,2300],["2021-12-07",11679.71,12027.32,11471.14,12027.32,6200],["2021-12-08",12027.32,12027.32,12027.32,12027.32,28000],["2021-12-09",11679.71,12235.89,11679.71,11957.8,3600],["2021-12-10",12513.97,12513.97,12513.97,12513.97,2000],["2021-12-13",12513.97,12513.97,12513.97,12513.97,4700],["2021-12-14",12513.97,12513.97,12513.97,12513.97,0],["2021-12-15",11957.8,11957.8,11957.8,11957.8,5000],["2021-12-16",12653.02,12653.02,12653.02,12653.02,100],["2021-12-17",11888.28,12513.97,11888.28,12513.97,1200],["2021-12-20",11888.28,11957.8,11888.28,11957.8,1700],["2021-12-21",11679.71,11818.75,11679.71,11818.75,2500],["2021-12-22",11818.75,11818.75,11679.71,11679.71,4700],["2021-12-23",11610.19,11610.19,11471.14,11471.14,7000],["2021-12-24",11749.23,11818.75,11749.23,11818.75,9100],["2021-12-27",11818.75,11818.75,11818.75,11818.75,0],["2021-12-28",11818.75,11818.75,11818.75,11818.75,0],["2021-12-29",11818.75,11818.75,11818.75,11818.75,100],["2021-12-30",11818.75,12166.36,11818.75,12166.36,4100],["2021-12-31",12166.36,12166.36,12166.36,12166.36,7900],["2022-01-04",12166.36,12166.36,12166.36,12166.36,100],["2022-01-05",12027.32,12027.32,12027.32,12027.32,100],["2022-01-06",11818.75,12513.97,11818.75,12513.97,1600],["2022-01-07",12513.97,12513.97,12513.97,12513.97,1500],["2022-01-10",12513.97,12513.97,12513.97,12513.97,100],["2022-01-11",11888.28,11888.28,11888.28,11888.28,1100],["2022-01-12",11888.28,11888.28,11888.28,11888.28,100],["2022-01-13",11818.75,11818.75,11818.75,11818.75,300],["2022-01-14",11818.75,11818.75,11818.75,11818.75,0],["2022-01-17",11818.75,11818.75,11818.75,11818.75,0],["2022-01-18",11888.28,11888.28,10775.92,10775.92,1600],["2022-01-19",10775.92,10775.92,10775.92,10775.92,0],["2022-01-20",11749.23,11818.75,11749.23,11818.75,15700],["2022-01-21",11818.75,11818.75,11818.75,11818.75,0],["2022-01-24",11193.05,11193.05,11193.05,11193.05,400],["2022-01-25",11193.05,11193.05,11193.05,11193.05,0],["2022-01-26",12166.36,12166.36,12166.36,12166.36,100],["2022-01-27",12166.36,12166.36,12166.36,12166.36,0],["2022-01-28",12166.36,12166.36,12166.36,12166.36,0],["2022-02-07",12166.36,12166.36,12166.36,12166.36,0],["2022-02-08",12166.36,12166.36,12166.36,12166.36,3000],["2022-02-09",11818.75,12235.89,11818.75,12235.89,1800],["2022-02-10",12235.89,12235.89,12235.89,12235.89,0],["2022-02-11",12235.89,12235.89,12235.89,12235.89,600],["2022-02-14",12235.89,12235.89,12235.89,12235.89,0],["2022-02-15",12235.89,12235.89,12235.89,12235.89,0],["2022-02-16",12235.89,12235.89,12235.89,12235.89,0],["2022-02-17",12235.89,12235.89,12235.89,12235.89,0],["2022-02-18",11957.8,11957.8,11957.8,11957.8,1000],["2022-02-21",11818.75,11818.75,11818.75,11818.75,100],["2022-02-22",11818.75,11818.75,11818.75,11818.75,0],["2022-02-23",11818.75,11818.75,11818.75,11818.75,0],["2022-02-24",11818.75,11818.75,11679.71,11679.71,6600],["2022-02-25",12513.97,12513.97,11471.14,11471.14,700],["2022-02-28",11471.14,11540.66,11471.14,11540.66,3600],["2022-03-01",11540.66,11540.66,11540.66,11540.66,4900],["2022-03-02",11610.19,11818.75,11610.19,11610.19,4700],["2022-03-03",11818.75,11818.75,11818.75,11818.75,1500],["2022-03-04",10636.88,12166.36,10636.88,12166.36,8800],["2022-03-07",12166.36,12513.97,12166.36,12513.97,17000],["2022-03-08",12513.97,12513.97,12513.97,12513.97,5000],["2022-03-09",12513.97,12513.97,12513.97,12513.97,0],["2022-03-10",13070.15,13070.15,13070.15,13070.15,100],["2022-03-11",13070.15,13070.15,12166.36,12166.36,3200],["2022-03-14",12166.36,12166.36,12166.36,12166.36,0],["2022-03-15",11471.14,11471.14,11471.14,11471.14,100],["2022-03-16",11471.14,11540.66,11471.14,11540.66,5200],["2022-03-17",11679.71,11679.71,11679.71,11679.71,19800],["2022-03-18",11749.23,11818.75,11679.71,11818.75,6100],["2022-03-21",11818.75,11818.75,11818.75,11818.75,0],["2022-03-22",11818.75,11818.75,11818.75,11818.75,2800],["2022-03-23",11818.75,11818.75,11818.75,11818.75,0],["2022-03-24",11540.66,12166.36,11540.66,12166.36,6100],["2022-03-25",12166.36,12166.36,12166.36,12166.36,0],["2022-03-28",12096.84,12096.84,11054.01,11262.58,4100],["2022-03-29",11332.1,11332.1,11332.1,11332.1,800],["2022-03-30",11332.1,11332.1,11332.1,11332.1,0],["2022-03-31",11888.28,12027.32,11888.28,12027.32,6900],["2022-04-01",12235.89,12374.93,12235.89,12374.93,4600],["2022-04-04",11332.1,12513.97,11332.1,12513.97,200],["2022-04-05",12305.41,12374.93,12305.41,12374.93,1100],["2022-04-06",12374.93,12374.93,12374.93,12374.93,0],["2022-04-07",12374.93,12374.93,12374.93,12374.93,0],["2022-04-08",12374.93,12374.93,12374.93,12374.93,0],["2022-04-12",12931.11,13556.81,12931.11,13000.63,600],["2022-04-13",13000.63,13000.63,13000.63,13000.63,0],["2022-04-14",13000.63,13000.63,13000.63,13000.63,0],["2022-04-15",13000.63,13000.63,13000.63,13000.63,0],["2022-04-18",12861.58,13000.63,12861.58,13000.63,12000],["2022-04-19",13000.63,13000.63,13000.63,13000.63,0],["2022-04-20",13000.63,13000.63,13000.63,13000.63,0],["2022-04-21",13000.63,13000.63,13000.63,13000.63,0],["2022-04-22",13000.63,13000.63,13000.63,13000.63,0],["2022-04-25",11818.75,11818.75,11818.75,11818.75,100],["2022-04-26",11818.75,11818.75,11818.75,11818.75,0],["2022-04-27",11818.75,11818.75,10636.88,10636.88,12000],["2022-04-28",11610.19,11610.19,11610.19,11610.19,100],["2022-04-29",11610.19,11610.19,11610.19,11610.19,0],["2022-05-04",11540.66,11540.66,11540.66,11540.66,400],["2022-05-05",11540.66,11540.66,11540.66,11540.66,0],["2022-05-06",10497.83,10497.83,10497.83,10497.83,100],["2022-05-09",11540.66,11540.66,11540.66,11540.66,600],["2022-05-10",12444.45,12444.45,12444.45,12444.45,100],["2022-05-11",12166.36,12166.36,12166.36,12166.36,100],["2022-05-12",11262.58,11262.58,11123.53,11193.05,2000],["2022-05-13",10428.31,10428.31,10428.31,10428.31,300],["2022-05-16",10775.92,10775.92,10775.92,10775.92,200],["2022-05-17",9733.09,11262.58,9733.09,11262.58,300],["2022-05-18",11262.58,11262.58,11262.58,11262.58,0],["2022-05-19",10150.22,11262.58,10150.22,11262.58,200],["2022-05-20",10150.22,10150.22,10150.22,10150.22,100],["2022-05-23",10150.22,10150.22,10150.22,10150.22,0],["2022-05-24",11123.53,11123.53,11123.53,11123.53,200],["2022-05-25",11123.53,11123.53,11123.53,11123.53,0],["2022-05-26",10011.18,10011.18,10011.18,10011.18,100],["2022-05-27",10011.18,10984.49,10011.18,10984.49,300],["2022-05-30",10984.49,10984.49,10984.49,10984.49,0],["2022-05-31",10984.49,10984.49,10984.49,10984.49,0],["2022-06-01",10984.49,10984.49,10984.49,10984.49,100],["2022-06-02",10984.49,10984.49,10984.49,10984.49,2000],["2022-06-03",10984.49,10984.49,10984.49,10984.49,0],["2022-06-06",10984.49,10984.49,10984.49,10984.49,0],["2022-06-07",10984.49,10984.49,10984.49,10984.49,6800],["2022-06-08",9941.66,11471.14,9941.66,11471.14,800],["2022-06-09",11123.53,11123.53,11123.53,11123.53,1000],["2022-06-10",11123.53,11123.53,11123.53,11123.53,0],["2022-06-13",10636.88,10636.88,10636.88,10636.88,900],["2022-06-14",10636.88,10636.88,10636.88,10636.88,0],["2022-06-15",9594.05,9594.05,9594.05,9594.05,100],["2022-06-16",9594.05,9594.05,9594.05,9594.05,0],["2022-06-17",9802.61,10428.31,9802.61,10428.31,500],["2022-06-20",10428.31,10428.31,10428.31,10428.31,0],["2022-06-21",10428.31,10428.31,10428.31,10428.31,0],["2022-06-22",10428.31,10428.31,10428.31,10428.31,0],["2022-06-23",10150.22,10428.31,10150.22,10428.31,200],["2022-06-24",10428.31,10428.31,10428.31,10428.31,0],["2022-06-27",10428.31,10428.31,10428.31,10428.31,0],["2022-06-28",9385.48,9385.48,9385.48,9385.48,100],["2022-06-29",10289.27,10289.27,10289.27,10289.27,2000],["2022-06-30",11262.58,11262.58,11262.58,11262.58,400],["2022-07-01",11262.58,11262.58,11262.58,11262.58,0],["2022-07-04",11123.53,11123.53,11123.53,11123.53,300],["2022-07-05",11123.53,11123.53,11123.53,11123.53,0],["2022-07-06",11123.53,11123.53,11123.53,11123.53,100],["2022-07-07",11123.53,11123.53,11123.53,11123.53,0],["2022-07-08",11123.53,11123.53,11123.53,11123.53,0],["2022-07-11",11123.53,11123.53,11123.53,11123.53,0],["2022-07-12",11123.53,11123.53,11123.53,11123.53,0],["2022-07-13",11123.53,11123.53,11123.53,11123.53,0],["2022-07-14",11123.53,11123.53,11123.53,11123.53,0],["2022-07-15",11123.53,11123.53,11123.53,11123.53,0],["2022-07-18",10289.27,11401.62,10150.22,11401.62,34500],["2022-07-19",11401.62,11471.14,11401.62,11471.14,2300],["2022-07-20",11471.14,11471.14,11471.14,11471.14,0],["2022-07-21",12235.89,12305.41,12235.89,12305.41,15600],["2022-07-22",12096.84,13070.15,12096.84,13070.15,20000],["2022-07-25",12513.97,12513.97,12513.97,12513.97,100],["2022-07-26",12513.97,12513.97,12513.97,12513.97,0],["2022-07-27",12513.97,12513.97,12513.97,12513.97,0],["2022-07-28",12513.97,12513.97,12513.97,12513.97,900],["2022-07-29",12513.97,12513.97,12513.97,12513.97,0],["2022-08-01",12513.97,12513.97,12513.97,12513.97,0],["2022-08-02",12513.97,12513.97,12513.97,12513.97,0],["2022-08-03",12513.97,12513.97,12513.97,12513.97,0],["2022-08-04",11262.58,12374.93,11262.58,12374.93,5400],["2022-08-05",12374.93,12374.93,12374.93,12374.93,0],["2022-08-08",12374.93,12374.93,12374.93,12374.93,0],["2022-08-09",11471.14,11471.14,11471.14,11471.14,1000],["2022-08-10",11471.14,11471.14,11471.14,11471.14,0],["2022-08-11",11471.14,11471.14,11471.14,11471.14,0],["2022-08-12",11471.14,11471.14,11471.14,11471.14,0],["2022-08-15",11471.14,11471.14,11471.14,11471.14,0],["2022-08-16",11471.14,11471.14,11471.14,11471.14,0],["2022-08-17",11471.14,11471.14,11471.14,11471.14,0],["2022-08-18",11471.14,11471.14,11471.14,11471.14,0],["2022-08-19",11471.14,11471.14,11471.14,11471.14,0],["2022-08-22",11471.14,11471.14,11471.14,11471.14,0],["2022-08-23",11471.14,11471.14,11471.14,11471.14,0],["2022-08-24",11471.14,11471.14,11471.14,11471.14,0],["2022-08-25",11471.14,11471.14,11471.14,11471.14,0],["2022-08-26",11471.14,11471.14,11471.14,11471.14,0],["2022-08-29",11471.14,11471.14,11471.14,11471.14,0],["2022-08-30",11471.14,11471.14,11471.14,11471.14,0],["2022-08-31",11471.14,11471.14,11471.14,11471.14,0],["2022-09-05",12166.36,12444.45,12166.36,12444.45,7200],["2022-09-06",11818.75,11818.75,11818.75,11818.75,6300],["2022-09-07",12027.32,12027.32,12027.32,12027.32,8900],["2022-09-08",11818.75,11818.75,11818.75,11818.75,23300],["2022-09-09",11818.75,11818.75,11818.75,11818.75,0],["2022-09-12",11818.75,11818.75,11818.75,11818.75,0],["2022-09-13",11818.75,11818.75,11818.75,11818.75,0],["2022-09-14",11818.75,11818.75,11818.75,11818.75,0],["2022-09-15",11818.75,11818.75,11818.75,11818.75,0],["2022-09-16",12513.97,12513.97,12513.97,12513.97,1400],["2022-09-19",12513.97,12513.97,12513.97,12513.97,0],["2022-09-20",11540.66,11679.71,11540.66,11679.71,21200],["2022-09-21",11818.75,11818.75,11818.75,11818.75,3200],["2022-09-22",11818.75,11818.75,11818.75,11818.75,0],["2022-09-23",11818.75,11818.75,11818.75,11818.75,0],["2022-09-26",11818.75,11818.75,11818.75,11818.75,0],["2022-09-27",11818.75,11818.75,11818.75,11818.75,0],["2022-09-28",11818.75,11818.75,11818.75,11818.75,0],["2022-09-29",11818.75,11818.75,11818.75,11818.75,0],["2022-09-30",11818.75,11818.75,11818.75,11818.75,0],["2022-10-03",11818.75,11818.75,11818.75,11818.75,0],["2022-10-04",11818.75,11818.75,11818.75,11818.75,0],["2022-10-05",11818.75,11818.75,11818.75,11818.75,0],["2022-10-06",11818.75,11818.75,11818.75,11818.75,0],["2022-10-07",11818.75,11818.75,11818.75,11818.75,0],["2022-10-10",11818.75,11818.75,11818.75,11818.75,0],["2022-10-11",11818.75,11818.75,11818.75,11818.75,0],["2022-10-12",11818.75,11818.75,11818.75,11818.75,0],["2022-10-13",10636.88,10636.88,10636.88,10636.88,17900],["2022-10-14",10636.88,10636.88,10636.88,10636.88,0],["2022-10-17",10636.88,10636.88,10636.88,10636.88,0],["2022-10-18",10636.88,10636.88,10636.88,10636.88,0],["2022-10-19",10636.88,10636.88,10636.88,10636.88,0],["2022-10-20",9733.09,9733.09,9733.09,9733.09,6200],["2022-10-21",9733.09,9733.09,9733.09,9733.09,0],["2022-10-24",9733.09,9733.09,9733.09,9733.09,0],["2022-10-25",9733.09,9733.09,9733.09,9733.09,0],["2022-10-26",10428.31,10428.31,10428.31,10428.31,8800],["2022-10-27",10428.31,10428.31,10428.31,10428.31,0],["2022-10-28",10428.31,10428.31,10428.31,10428.31,0],["2022-10-31",10428.31,10428.31,10428.31,10428.31,0],["2022-11-01",10428.31,10428.31,10428.31,10428.31,0],["2022-11-02",10428.31,10428.31,10428.31,10428.31,0],["2022-11-03",10428.31,10428.31,10428.31,10428.31,0],["2022-11-04",10428.31,10428.31,10428.31,10428.31,0],["2022-11-07",10428.31,10428.31,10428.31,10428.31,0],["2022-11-08",10428.31,10428.31,10428.31,10428.31,0],["2022-11-09",10428.31,10428.31,10428.31,10428.31,0],["2022-11-10",10428.31,10428.31,10428.31,10428.31,0],["2022-11-11",10428.31,10428.31,10428.31,10428.31,0],["2022-11-14",9385.48,9385.48,9385.48,9385.48,500],["2022-11-15",8481.69,8481.69,8481.69,8481.69,4000],["2022-11-16",8481.69,8481.69,8481.69,8481.69,0],["2022-11-17",8481.69,8481.69,8481.69,8481.69,0],["2022-11-18",9315.96,9315.96,9315.96,9315.96,1200],["2022-11-21",9733.09,9733.09,9733.09,9733.09,1000],["2022-11-22",9733.09,9733.09,9733.09,9733.09,0],["2022-11-23",9733.09,9733.09,9733.09,9733.09,0],["2022-11-24",9733.09,9733.09,9733.09,9733.09,0],["2022-11-25",9733.09,9733.09,9733.09,9733.09,0],["2022-11-28",10636.88,10636.88,10428.31,10567.36,5200],["2022-11-29",10636.88,10636.88,10636.88,10636.88,34700],["2022-11-30",10845.44,10845.44,9663.57,10636.88,15300],["2022-12-01",10636.88,10636.88,10567.36,10636.88,6800],["2022-12-02",10636.88,10636.88,9634.85,10636.88,500],["2022-12-05",10636.88,11638.9,10020.25,11561.82,24100],["2022-12-06",10405.64,11561.82,10405.64,11561.82,400],["2022-12-07",11561.82,11561.82,11561.82,11561.82,0],["2022-12-08",10791.04,11407.67,10791.04,11407.67,31200],["2022-12-09",11253.51,11330.59,10328.56,11022.27,2400],["2022-12-12",11022.27,11022.27,11022.27,11022.27,0],["2022-12-13",11022.27,11022.27,11022.27,11022.27,0],["2022-12-14",10020.25,11561.82,10020.25,11561.82,67300],["2022-12-15",11561.82,11561.82,11561.82,11561.82,0],["2022-12-16",11561.82,11561.82,11561.82,11561.82,0],["2022-12-19",11407.67,12563.85,11407.67,11715.98,42100],["2022-12-20",11715.98,11715.98,11715.98,11715.98,0],["2022-12-21",11715.98,11715.98,11715.98,11715.98,0],["2022-12-22",11715.98,11715.98,11715.98,11715.98,0],["2022-12-23",11715.98,11715.98,11715.98,11715.98,0],["2022-12-26",10791.04,10791.04,10791.04,10791.04,200],["2022-12-27",10791.04,10791.04,10791.04,10791.04,100],["2022-12-28",10791.04,10791.04,10791.04,10791.04,0],["2022-12-29",10791.04,10791.04,10791.04,10791.04,46000],["2022-12-30",10791.04,10791.04,10791.04,10791.04,0],["2023-01-03",10791.04,10791.04,10791.04,10791.04,0],["2023-01-04",10791.04,10791.04,10791.04,10791.04,0],["2023-01-05",10791.04,10791.04,10791.04,10791.04,0],["2023-01-06",10791.04,10791.04,10791.04,10791.04,0],["2023-01-09",10791.04,10791.04,10791.04,10791.04,100],["2023-01-10",10791.04,10791.04,10791.04,10791.04,0],["2023-01-11",10791.04,10791.04,10791.04,10791.04,100],["2023-01-12",10791.04,10791.04,10791.04,10791.04,0],["2023-01-13",10791.04,10791.04,10791.04,10791.04,700],["2023-01-16",9711.93,10791.04,9711.93,10636.88,9000],["2023-01-17",10636.88,10636.88,10636.88,10636.88,300],["2023-01-18",10636.88,10636.88,10636.88,10636.88,0],["2023-01-19",10559.8,10636.88,10559.8,10636.88,300],["2023-01-27",10636.88,10636.88,10636.88,10636.88,0],["2023-01-30",10636.88,10636.88,10636.88,10636.88,0],["2023-01-31",10636.88,10636.88,10636.88,10636.88,100],["2023-02-01",10636.88,10636.88,10636.88,10636.88,0],["2023-02-02",10636.88,10636.88,10636.88,10636.88,100],["2023-02-03",10636.88,10636.88,10636.88,10636.88,0],["2023-02-06",10636.88,10636.88,10636.88,10636.88,0],["2023-02-07",10636.88,10636.88,10636.88,10636.88,200],["2023-02-08",10636.88,10636.88,10636.88,10636.88,0],["2023-02-09",10636.88,10636.88,10636.88,10636.88,0],["2023-02-10",10636.88,10636.88,10636.88,10636.88,100],["2023-02-13",10636.88,10636.88,10636.88,10636.88,0],["2023-02-14",10636.88,10636.88,10636.88,10636.88,0],["2023-02-15",10636.88,11176.43,10636.88,11176.43,200],["2023-02-16",11176.43,11176.43,11176.43,11176.43,0],["2023-02-17",10405.64,11176.43,10097.33,10097.33,1100],["2023-02-20",10097.33,10097.33,10097.33,10097.33,0],["2023-02-21",10791.04,10791.04,10791.04,10791.04,100],["2023-02-22",10020.25,10791.04,10020.25,10791.04,12500],["2023-02-23",10791.04,10791.04,10791.04,10791.04,0],["2023-02-24",10791.04,10791.04,10791.04,10791.04,0],["2023-02-27",10791.04,10791.04,10791.04,10791.04,0],["2023-02-28",10791.04,10791.04,10791.04,10791.04,0],["2023-03-01",10791.04,10791.04,10791.04,10791.04,0],["2023-03-02",10405.64,10405.64,10405.64,10405.64,37900],["2023-03-03",10559.8,10559.8,10559.8,10559.8,100],["2023-03-06",10636.88,10636.88,10636.88,10636.88,100],["2023-03-07",10713.96,10713.96,10713.96,10713.96,100],["2023-03-08",10713.96,10713.96,10713.96,10713.96,0],["2023-03-09",10713.96,10713.96,10713.96,10713.96,0],["2023-03-10",10713.96,10713.96,10713.96,10713.96,0],["2023-03-13",10405.64,10405.64,10020.25,10020.25,47900],["2023-03-14",10020.25,10020.25,10020.25,10020.25,57000],["2023-03-15",10020.25,10020.25,10020.25,10020.25,0],["2023-03-16",10020.25,10020.25,10020.25,10020.25,0],["2023-03-17",10020.25,10020.25,10020.25,10020.25,0],["2023-03-20",10020.25,10020.25,10020.25,10020.25,0],["2023-03-21",10405.64,10405.64,10405.64,10405.64,100],["2023-03-22",10405.64,10405.64,10405.64,10405.64,0],["2023-03-23",10405.64,10405.64,10405.64,10405.64,0],["2023-03-24",10405.64,10405.64,10405.64,10405.64,0],["2023-03-27",10405.64,10405.64,10405.64,10405.64,0],["2023-03-28",10559.8,10559.8,10559.8,10559.8,100],["2023-03-29",10559.8,10559.8,10559.8,10559.8,0],["2023-03-30",9634.85,9634.85,9634.85,9634.85,1400],["2023-03-31",9634.85,9634.85,9634.85,9634.85,0],["2023-04-03",9634.85,9634.85,9249.46,9557.77,500],["2023-04-04",9557.77,9557.77,9557.77,9557.77,0],["2023-04-05",9557.77,9557.77,9557.77,9557.77,0],["2023-04-06",10020.25,10020.25,10020.25,10020.25,100],["2023-04-07",10020.25,10020.25,10020.25,10020.25,0],["2023-04-10",9634.85,10020.25,9634.85,10020.25,200],["2023-04-11",10020.25,10020.25,10020.25,10020.25,0],["2023-04-12",10020.25,10020.25,10020.25,10020.25,100],["2023-04-13",9634.85,9634.85,9634.85,9634.85,500],["2023-04-14",9634.85,9634.85,9634.85,9634.85,100],["2023-04-17",9634.85,9634.85,9634.85,9634.85,0],["2023-04-18",9634.85,9634.85,9634.85,9634.85,3000],["2023-04-19",9634.85,9711.93,9634.85,9634.85,20400],["2023-04-20",9634.85,10559.8,9634.85,10559.8,2100],["2023-04-21",9557.77,10713.96,9557.77,9634.85,5200],["2023-04-24",9249.46,9634.85,9249.46,9634.85,200],["2023-04-25",9634.85,9634.85,9634.85,9634.85,9100],["2023-04-26",9557.77,9634.85,9557.77,9634.85,1400],["2023-04-27",9634.85,9634.85,9634.85,9634.85,0],["2023-04-28",9634.85,9634.85,9634.85,9634.85,0],["2023-05-04",9634.85,9634.85,9249.46,9249.46,800],["2023-05-05",9711.93,9711.93,9249.46,9249.46,300],["2023-05-08",9711.93,9711.93,9711.93,9711.93,500],["2023-05-09",9711.93,9711.93,9711.93,9711.93,0],["2023-05-10",9711.93,9711.93,9711.93,9711.93,0],["2023-05-11",9711.93,9711.93,9326.54,9326.54,400],["2023-05-12",9326.54,9326.54,9326.54,9326.54,0],["2023-05-15",9634.85,9634.85,9634.85,9634.85,100],["2023-05-16",9634.85,9634.85,9634.85,9634.85,0],["2023-05-17",9634.85,9634.85,9634.85,9634.85,0],["2023-05-18",9634.85,9634.85,9634.85,9634.85,0],["2023-05-19",9634.85,9634.85,9634.85,9634.85,0],["2023-05-22",9866.09,10020.25,9866.09,10020.25,9500],["2023-05-23",10020.25,10020.25,10020.25,10020.25,0],["2023-05-24",10020.25,10020.25,10020.25,10020.25,0],["2023-05-25",10020.25,10020.25,10020.25,10020.25,0],["2023-05-26",10020.25,10020.25,10020.25,10020.25,0],["2023-05-29",10020.25,10020.25,10020.25,10020.25,0],["2023-05-30",10020.25,10020.25,10020.25,10020.25,0],["2023-05-31",10020.25,10020.25,9866.09,9866.09,14200],["2023-06-01",9403.62,9403.62,9403.62,9403.62,100],["2023-06-02",9403.62,9403.62,9403.62,9403.62,5000],["2023-06-05",9403.62,9403.62,9403.62,9403.62,800],["2023-06-06",10020.25,10020.25,10020.25,10020.25,100],["2023-06-07",9943.17,9943.17,9634.85,9634.85,300],["2023-06-08",9634.85,9634.85,9634.85,9634.85,200],["2023-06-09",9634.85,9634.85,9634.85,9634.85,0],["2023-06-12",9634.85,9634.85,9249.46,9480.7,600],["2023-06-13",9557.77,9557.77,9249.46,9557.77,500],["2023-06-14",9557.77,9557.77,9557.77,9557.77,100],["2023-06-15",10020.25,10020.25,9557.77,9557.77,200],["2023-06-16",9634.85,9634.85,9557.77,9634.85,300],["2023-06-19",9249.46,9326.54,9249.46,9326.54,1900],["2023-06-20",9634.85,9634.85,9634.85,9634.85,100],["2023-06-21",9634.85,9634.85,9634.85,9634.85,0],["2023-06-22",9634.85,9634.85,9634.85,9634.85,3000],["2023-06-23",9634.85,9634.85,9634.85,9634.85,0],["2023-06-26",9634.85,9634.85,9634.85,9634.85,0],["2023-06-27",9634.85,9634.85,9634.85,9634.85,100],["2023-06-28",9634.85,9634.85,9634.85,9634.85,0],["2023-06-29",9634.85,9634.85,9634.85,9634.85,0],["2023-06-30",9634.85,9634.85,9634.85,9634.85,0],["2023-07-03",9634.85,9634.85,9634.85,9634.85,0],["2023-07-04",9634.85,9634.85,9634.85,9634.85,0],["2023-07-05",9634.85,9634.85,9634.85,9634.85,0],["2023-07-06",9634.85,9634.85,9634.85,9634.85,0],["2023-07-07",8709.91,8709.91,8709.91,8709.91,1400],["2023-07-10",8709.91,8709.91,8709.91,8709.91,0],["2023-07-11",8709.91,8709.91,8709.91,8709.91,0],["2023-07-12",8709.91,8709.91,8709.91,8709.91,0],["2023-07-13",7939.12,7939.12,7939.12,7939.12,100],["2023-07-14",7939.12,7939.12,7939.12,7939.12,0],["2023-07-17",8709.91,8709.91,8709.91,8709.91,100],["2023-07-18",9480.7,9557.77,9480.7,9557.77,200],["2023-07-19",10328.56,10405.64,10328.56,10405.64,200],["2023-07-20",10405.64,10405.64,10405.64,10405.64,0],["2023-07-21",10405.64,10482.72,10405.64,10482.72,200],["2023-07-24",10482.72,10482.72,10482.72,10482.72,0],["2023-07-25",10482.72,10482.72,10482.72,10482.72,0],["2023-07-26",9943.17,9943.17,9943.17,9943.17,900],["2023-07-27",10482.72,10791.04,10482.72,10791.04,300],["2023-07-28",9711.93,10328.56,9711.93,10174.4,4400],["2023-07-31",10405.64,10405.64,10405.64,10405.64,100],["2023-08-01",10405.64,10405.64,10405.64,10405.64,0],["2023-08-02",10405.64,10405.64,10405.64,10405.64,0],["2023-08-03",10328.56,10328.56,9403.62,9403.62,300],["2023-08-04",10020.25,10020.25,9403.62,9634.85,400],["2023-08-07",10020.25,10405.64,8709.91,9866.09,6300],["2023-08-08",10405.64,10405.64,9326.54,9789.01,500],["2023-08-09",9866.09,9866.09,9172.38,9789.01,900],["2023-08-10",9789.01,9789.01,9789.01,9789.01,0],["2023-08-11",9866.09,9866.09,9249.46,9789.01,300],["2023-08-14",9249.46,10405.64,9249.46,10405.64,5400],["2023-08-15",10482.72,10482.72,9480.7,9711.93,1400],["2023-08-16",9018.22,9634.85,8864.06,8941.14,1200],["2023-08-17",9789.01,9789.01,9789.01,9789.01,100],["2023-08-18",9789.01,9789.01,9789.01,9789.01,0],["2023-08-21",9789.01,9789.01,9789.01,9789.01,0],["2023-08-22",8941.14,9943.17,8941.14,9943.17,200],["2023-08-23",9018.22,9711.93,9018.22,9095.3,9200],["2023-08-24",9557.77,9557.77,9557.77,9557.77,100],["2023-08-25",9866.09,9943.17,9866.09,9943.17,200],["2023-08-28",9943.17,9943.17,9943.17,9943.17,0],["2023-08-29",9943.17,9943.17,9943.17,9943.17,0],["2023-08-30",9634.85,9634.85,9634.85,9634.85,600],["2023-08-31",10405.64,10405.64,8786.99,10251.48,400],["2023-09-05",10405.64,10405.64,10405.64,10405.64,100],["2023-09-06",9403.62,10405.64,9403.62,10405.64,200],["2023-09-07",9403.62,10328.56,9403.62,10328.56,200],["2023-09-08",10328.56,10328.56,10328.56,10328.56,0],["2023-09-11",9326.54,10174.4,9326.54,10174.4,1200],["2023-09-12",9326.54,10020.25,9249.46,10020.25,15500],["2023-09-13",10020.25,10020.25,10020.25,10020.25,0],["2023-09-14",10020.25,10020.25,10020.25,10020.25,0],["2023-09-15",10020.25,10020.25,10020.25,10020.25,0],["2023-09-18",10020.25,10020.25,10020.25,10020.25,0],["2023-09-19",10020.25,10020.25,10020.25,10020.25,0],["2023-09-20",9095.3,9326.54,9095.3,9249.46,2000],["2023-09-21",9866.09,9866.09,9634.85,9634.85,2100],["2023-09-22",9866.09,9866.09,9866.09,9866.09,100],["2023-09-25",9866.09,9866.09,9866.09,9866.09,0],["2023-09-26",9711.93,9789.01,9711.93,9789.01,1400],["2023-09-27",9789.01,9789.01,9789.01,9789.01,0],["2023-09-28",9789.01,9789.01,9789.01,9789.01,0],["2023-09-29",9018.22,9711.93,9018.22,9711.93,600],["2023-10-02",9711.93,9711.93,9711.93,9711.93,100],["2023-10-03",9711.93,9711.93,9711.93,9711.93,0],["2023-10-04",9711.93,9711.93,9711.93,9711.93,0],["2023-10-05",9634.85,9634.85,8864.06,8864.06,2100],["2023-10-06",8864.06,8864.06,8864.06,8864.06,0],["2023-10-09",8864.06,8864.06,8864.06,8864.06,0],["2023-10-10",8864.06,8864.06,8864.06,8864.06,0],["2023-10-11",8864.06,8864.06,8864.06,8864.06,0],["2023-10-12",9326.54,9326.54,9326.54,9326.54,100],["2023-10-13",9326.54,9326.54,9326.54,9326.54,0],["2023-10-16",9634.85,9634.85,9557.77,9557.77,400],["2023-10-17",9557.77,9557.77,9557.77,9557.77,0],["2023-10-18",9557.77,9557.77,9557.77,9557.77,0],["2023-10-19",9557.77,9557.77,9557.77,9557.77,0],["2023-10-20",9557.77,9557.77,9557.77,9557.77,0],["2023-10-23",9557.77,9634.85,9557.77,9634.85,300],["2023-10-24",9557.77,9557.77,9249.46,9249.46,700],["2023-10-25",9557.77,9557.77,9249.46,9249.46,5800],["2023-10-26",9403.62,9403.62,9403.62,9403.62,100],["2023-10-27",10228.5,10310.98,10228.5,10310.98,200],["2023-10-30",9321.13,10228.5,9321.13,10228.5,600],["2023-10-31",10228.5,10228.5,10228.5,10228.5,0],["2023-11-01",10228.5,10228.5,10228.5,10228.5,0],["2023-11-02",10228.5,10228.5,10228.5,10228.5,0],["2023-11-03",10228.5,10228.5,10228.5,10228.5,0],["2023-11-06",9238.64,9238.64,9238.64,9238.64,1100],["2023-11-07",9238.64,9238.64,9238.64,9238.64,100],["2023-11-08",10063.52,10146.01,10063.52,10146.01,200],["2023-11-09",10146.01,10146.01,10146.01,10146.01,0],["2023-11-10",9156.15,10063.52,9156.15,9238.64,300],["2023-11-13",10146.01,10146.01,10146.01,10146.01,100],["2023-11-14",9486.1,10146.01,9486.1,10146.01,200],["2023-11-15",9486.1,9486.1,9486.1,9486.1,1000],["2023-11-16",9486.1,9898.54,9486.1,9898.54,500],["2023-11-17",9898.54,9898.54,9898.54,9898.54,0],["2023-11-20",9898.54,9898.54,9898.54,9898.54,0],["2023-11-21",9898.54,9898.54,9898.54,9898.54,300],["2023-11-22",9898.54,9898.54,9898.54,9898.54,0],["2023-11-23",9898.54,9898.54,9898.54,9898.54,0],["2023-11-24",9486.1,9486.1,9486.1,9486.1,100],["2023-11-27",9486.1,9486.1,9486.1,9486.1,0],["2023-11-28",9486.1,9486.1,9486.1,9486.1,0],["2023-11-29",9486.1,9486.1,9486.1,9486.1,0],["2023-11-30",9486.1,9486.1,9486.1,9486.1,0],["2023-12-01",9486.1,9486.1,9486.1,9486.1,0],["2023-12-04",9486.1,9486.1,9486.1,9486.1,0],["2023-12-05",9486.1,9486.1,9486.1,9486.1,0],["2023-12-06",9486.1,9486.1,9486.1,9486.1,0],["2023-12-07",9816.06,9816.06,9816.06,9816.06,100],["2023-12-08",9816.06,9816.06,9816.06,9816.06,0],["2023-12-11",9816.06,9816.06,9816.06,9816.06,0],["2023-12-12",9816.06,9816.06,9816.06,9816.06,0],["2023-12-13",9816.06,9816.06,9816.06,9816.06,0],["2023-12-14",9816.06,9816.06,9816.06,9816.06,0],["2023-12-15",9816.06,9816.06,9816.06,9816.06,0],["2023-12-18",9816.06,9816.06,9816.06,9816.06,0],["2023-12-19",9816.06,9816.06,9816.06,9816.06,0],["2023-12-20",9816.06,9816.06,9816.06,9816.06,0],["2023-12-21",9816.06,9816.06,9816.06,9816.06,0],["2023-12-22",9816.06,9816.06,9816.06,9816.06,0],["2023-12-25",9816.06,9816.06,9816.06,9816.06,0],["2023-12-26",9816.06,9816.06,9816.06,9816.06,0],["2023-12-27",9816.06,9816.06,9816.06,9816.06,0],["2023-12-28",9816.06,9816.06,9816.06,9816.06,0],["2023-12-29",9816.06,10723.42,9816.06,10723.42,2800],["2024-01-02",10723.42,10723.42,10723.42,10723.42,0],["2024-01-03",9733.57,9733.57,9733.57,9733.57,100],["2024-01-04",10640.93,10640.93,10640.93,10640.93,100],["2024-01-05",9651.08,10310.98,9651.08,10310.98,200],["2024-01-08",10310.98,10310.98,10310.98,10310.98,0],["2024-01-09",9898.54,10310.98,9403.62,10310.98,1000],["2024-01-10",10310.98,10310.98,10310.98,10310.98,0],["2024-01-11",10310.98,10310.98,10310.98,10310.98,0],["2024-01-12",9898.54,9898.54,9898.54,9898.54,400],["2024-01-15",9898.54,9898.54,9898.54,9898.54,0],["2024-01-16",10228.5,10228.5,10228.5,10228.5,100],["2024-01-17",10228.5,10228.5,10228.5,10228.5,0],["2024-01-18",10228.5,10228.5,10228.5,10228.5,0],["2024-01-19",10310.98,10558.45,10228.5,10475.96,39900],["2024-01-22",10723.42,10723.42,10723.42,10723.42,100],["2024-01-23",10723.42,10723.42,10723.42,10723.42,0],["2024-01-24",10723.42,10723.42,10723.42,10723.42,0],["2024-01-25",10723.42,10723.42,10723.42,10723.42,0],["2024-01-26",10723.42,10723.42,10723.42,10723.42,0],["2024-01-29",10723.42,10723.42,10723.42,10723.42,0],["2024-01-30",10805.91,10805.91,10805.91,10805.91,100],["2024-01-31",11135.86,11135.86,9733.57,10805.91,600],["2024-02-01",10805.91,10805.91,10805.91,10805.91,0],["2024-02-02",10970.89,10970.89,10970.89,10970.89,100],["2024-02-05",11135.86,11135.86,11135.86,11135.86,100],["2024-02-06",11465.81,11465.81,11465.81,11465.81,100],["2024-02-07",11465.81,11465.81,11465.81,11465.81,0],["2024-02-15",11465.81,11465.81,11465.81,11465.81,0],["2024-02-16",11465.81,11465.81,11465.81,11465.81,0],["2024-02-19",10393.47,11465.81,10393.47,11465.81,200],["2024-02-20",10393.47,10393.47,10393.47,10393.47,500],["2024-02-21",10393.47,10393.47,10393.47,10393.47,0],["2024-02-22",11218.35,11218.35,11218.35,11218.35,100],["2024-02-23",11218.35,11218.35,11218.35,11218.35,0],["2024-02-26",11218.35,11218.35,11218.35,11218.35,0],["2024-02-27",10393.47,10393.47,10393.47,10393.47,1600],["2024-02-28",10393.47,10393.47,10393.47,10393.47,0],["2024-02-29",10393.47,10393.47,10393.47,10393.47,0],["2024-03-01",10393.47,10393.47,10393.47,10393.47,0],["2024-03-04",11218.35,11218.35,11218.35,11218.35,100],["2024-03-05",10310.98,10310.98,10310.98,10310.98,500],["2024-03-06",9403.62,9403.62,9403.62,9403.62,400],["2024-03-07",9403.62,9403.62,9403.62,9403.62,0],["2024-03-08",9403.62,9403.62,9403.62,9403.62,0],["2024-03-11",9403.62,9403.62,9403.62,9403.62,0],["2024-03-12",9403.62,9403.62,9403.62,9403.62,0],["2024-03-13",9403.62,9403.62,9403.62,9403.62,0],["2024-03-14",9403.62,9403.62,9403.62,9403.62,0],["2024-03-15",9403.62,9403.62,9403.62,9403.62,0],["2024-03-18",9403.62,9403.62,9403.62,9403.62,0],["2024-03-19",9403.62,9403.62,9403.62,9403.62,0],["2024-03-20",9403.62,9403.62,9403.62,9403.62,0],["2024-03-21",9403.62,9403.62,9403.62,9403.62,0],["2024-03-22",9403.62,9403.62,9403.62,9403.62,0],["2024-03-25",9403.62,9403.62,9403.62,9403.62,3000],["2024-03-26",9403.62,9403.62,9403.62,9403.62,0],["2024-03-27",9898.54,9898.54,9898.54,9898.54,600],["2024-03-28",9898.54,9898.54,9898.54,9898.54,0],["2024-03-29",9898.54,9898.54,9898.54,9898.54,0],["2024-04-01",9898.54,9898.54,9898.54,9898.54,0],["2024-04-02",9898.54,9898.54,9898.54,9898.54,0],["2024-04-03",9898.54,9898.54,9898.54,9898.54,0],["2024-04-04",9898.54,9898.54,9898.54,9898.54,0],["2024-04-05",9898.54,9898.54,9898.54,9898.54,0],["2024-04-08",9898.54,9898.54,9898.54,9898.54,0],["2024-04-09",9898.54,9898.54,9898.54,9898.54,1400],["2024-04-10",9898.54,9898.54,9898.54,9898.54,0],["2024-04-11",9898.54,9898.54,9898.54,9898.54,0],["2024-04-12",9898.54,9898.54,9898.54,9898.54,90200],["2024-04-15",10888.4,10888.4,10888.4,10888.4,2200],["2024-04-16",10888.4,10888.4,10888.4,10888.4,0],["2024-04-17",10888.4,10888.4,10888.4,10888.4,0],["2024-04-19",10888.4,10888.4,10888.4,10888.4,0],["2024-04-22",10888.4,10888.4,10888.4,10888.4,0],["2024-04-23",10888.4,10888.4,10888.4,10888.4,0],["2024-04-24",10888.4,10888.4,10888.4,10888.4,0],["2024-04-25",11300.84,11300.84,11300.84,11300.84,100],["2024-04-26",11300.84,11300.84,11300.84,11300.84,0],["2024-05-02",11713.28,11713.28,11713.28,11713.28,100],["2024-05-03",11713.28,11713.28,11713.28,11713.28,0],["2024-05-06",11713.28,11713.28,11713.28,11713.28,0],["2024-05-07",11630.79,11630.79,11630.79,11630.79,1000],["2024-05-08",11630.79,11630.79,11630.79,11630.79,0],["2024-05-09",11630.79,11630.79,11630.79,11630.79,0],["2024-05-10",11630.79,11630.79,11630.79,11630.79,0],["2024-05-13",11630.79,11630.79,11630.79,11630.79,0],["2024-05-14",11630.79,11630.79,11630.79,11630.79,0],["2024-05-15",11630.79,11630.79,11630.79,11630.79,0],["2024-05-16",11630.79,11630.79,11630.79,11630.79,0],["2024-05-17",10475.96,10475.96,10475.96,10475.96,8700],["2024-05-20",10475.96,10475.96,9486.1,9981.03,47900],["2024-05-21",9981.03,9981.03,9981.03,9981.03,0],["2024-05-22",10558.45,10558.45,10558.45,10558.45,100],["2024-05-23",10558.45,10558.45,10558.45,10558.45,100],["2024-05-24",10558.45,10558.45,10558.45,10558.45,0],["2024-05-27",10558.45,10558.45,10558.45,10558.45,0],["2024-05-28",9898.54,10558.45,9898.54,10558.45,200],["2024-05-29",10723.42,10723.42,10723.42,10723.42,100],["2024-05-30",10723.42,10723.42,10723.42,10723.42,0],["2024-05-31",10723.42,10723.42,10723.42,10723.42,0],["2024-06-03",10723.42,10723.42,10723.42,10723.42,0],["2024-06-04",11135.86,11135.86,9651.08,11135.86,400],["2024-06-05",11135.86,11135.86,11135.86,11135.86,0],["2024-06-06",11053.37,11960.74,11053.37,11960.74,18400],["2024-06-07",11960.74,11960.74,11960.74,11960.74,0],["2024-06-10",10805.91,10805.91,10805.91,10805.91,4000],["2024-06-11",10805.91,10805.91,10805.91,10805.91,0],["2024-06-12",10805.91,10805.91,9898.54,9898.54,18300],["2024-06-13",10393.47,10393.47,10393.47,10393.47,1000],["2024-06-14",9898.54,10393.47,9898.54,10393.47,6200],["2024-06-17",10228.5,10558.45,10063.52,10063.52,28300],["2024-06-18",10063.52,10063.52,10063.52,10063.52,0],["2024-06-19",10063.52,10063.52,10063.52,10063.52,0],["2024-06-20",10310.98,10310.98,10310.98,10310.98,34600],["2024-06-21",10310.98,10310.98,10310.98,10310.98,0],["2024-06-24",10310.98,10310.98,10310.98,10310.98,0],["2024-06-25",9321.13,9321.13,9321.13,9321.13,200],["2024-06-26",9321.13,9321.13,9321.13,9321.13,0],["2024-06-27",9321.13,9321.13,9321.13,9321.13,0],["2024-06-28",9321.13,9321.13,9321.13,9321.13,0],["2024-07-01",9898.54,9898.54,9898.54,9898.54,23100],["2024-07-02",9898.54,10805.91,9898.54,10805.91,9100],["2024-07-03",10558.45,10558.45,10558.45,10558.45,8400],["2024-07-04",10723.42,10723.42,10558.45,10558.45,11300],["2024-07-05",10723.42,11548.3,10640.93,10640.93,28900],["2024-07-08",10640.93,11135.86,10640.93,10723.42,15500],["2024-07-09",10640.93,10640.93,10640.93,10640.93,3000],["2024-07-10",10723.42,10723.42,10723.42,10723.42,6300],["2024-07-11",10723.42,10723.42,10723.42,10723.42,1700],["2024-07-12",10723.42,10723.42,10723.42,10723.42,0],["2024-07-15",10723.42,10723.42,10723.42,10723.42,0],["2024-07-16",10723.42,10723.42,10723.42,10723.42,0],["2024-07-17",10393.47,11548.3,10228.5,10228.5,45100],["2024-07-18",11218.35,11218.35,10310.98,10310.98,15800],["2024-07-19",10558.45,11300.84,10558.45,11300.84,6500],["2024-07-22",11548.3,11548.3,10723.42,11053.37,382975],["2024-07-23",11135.86,11135.86,11135.86,11135.86,3300],["2024-07-24",11053.37,11053.37,10888.4,10888.4,16000],["2024-07-25",11135.86,11135.86,10640.93,10640.93,30600],["2024-07-26",10640.93,10640.93,10640.93,10640.93,0],["2024-07-29",10640.93,10640.93,10640.93,10640.93,0],["2024-07-30",10640.93,10640.93,10640.93,10640.93,0],["2024-07-31",10640.93,10640.93,10640.93,10640.93,0],["2024-08-01",10393.47,10393.47,10310.98,10310.98,18200],["2024-08-02",11300.84,11300.84,11218.35,11300.84,28200],["2024-08-05",11300.84,11300.84,11300.84,11300.84,0],["2024-08-06",11795.76,11795.76,11795.76,11795.76,4800],["2024-08-07",11795.76,11795.76,11795.76,11795.76,0],["2024-08-08",11300.84,11300.84,11135.86,11135.86,17000],["2024-08-09",11300.84,11960.74,11300.84,11960.74,7900],["2024-08-12",11548.3,11548.3,11548.3,11548.3,18700],["2024-08-13",11548.3,11960.74,11548.3,11960.74,48900],["2024-08-14",11878.25,12373.18,11878.25,12373.18,32500],["2024-08-15",11713.28,11713.28,11713.28,11713.28,11900],["2024-08-16",11383.33,12373.18,11383.33,12373.18,6100],["2024-08-19",11548.3,12373.18,11383.33,12373.18,29800],["2024-08-20",11878.25,12208.2,11878.25,12208.2,20100],["2024-08-21",12208.2,12208.2,12208.2,12208.2,0],["2024-08-22",12208.2,12208.2,12208.2,12208.2,0],["2024-08-23",11630.79,12290.69,11630.79,12290.69,38300],["2024-08-26",11795.76,12290.69,11795.76,12290.69,2600],["2024-08-27",12290.69,12290.69,12290.69,12290.69,0],["2024-08-28",12290.69,12290.69,12290.69,12290.69,0],["2024-08-29",12290.69,12290.69,12290.69,12290.69,0],["2024-08-30",12290.69,12290.69,12290.69,12290.69,0],["2024-09-04",11218.35,12290.69,11218.35,12290.69,1200],["2024-09-05",11218.35,11218.35,11218.35,11218.35,1000],["2024-09-06",11218.35,11218.35,11218.35,11218.35,0],["2024-09-09",11218.35,11218.35,11218.35,11218.35,0],["2024-09-10",11218.35,11218.35,11218.35,11218.35,0],["2024-09-11",11218.35,11218.35,11218.35,11218.35,0],["2024-09-12",11218.35,11218.35,11218.35,11218.35,0],["2024-09-13",11383.33,11383.33,11383.33,11383.33,8000],["2024-09-16",11218.35,11383.33,10970.89,11383.33,35600],["2024-09-17",11383.33,11383.33,11383.33,11383.33,0],["2024-09-18",11383.33,11383.33,11383.33,11383.33,0],["2024-09-19",11135.86,12125.72,11053.37,12125.72,26300],["2024-09-20",11053.37,11135.86,11053.37,11135.86,400],["2024-09-23",11135.86,11135.86,11135.86,11135.86,0],["2024-09-24",11135.86,11135.86,11135.86,11135.86,0],["2024-09-25",10228.5,11795.76,10228.5,11795.76,32300],["2024-09-26",11795.76,11795.76,11795.76,11795.76,0],["2024-09-27",11795.76,11795.76,11795.76,11795.76,0],["2024-09-30",11548.3,11548.3,10970.89,11548.3,12100],["2024-10-01",11053.37,11548.3,11053.37,11548.3,23000],["2024-10-02",11548.3,11548.3,11548.3,11548.3,0],["2024-10-03",11548.3,11548.3,11548.3,11548.3,0],["2024-10-04",11548.3,11548.3,11548.3,11548.3,0],["2024-10-07",11548.3,11548.3,11548.3,11548.3,0],["2024-10-08",11548.3,11548.3,11548.3,11548.3,0],["2024-10-09",11548.3,11548.3,11548.3,11548.3,0],["2024-10-10",11053.37,11795.76,11053.37,11795.76,27100],["2024-10-11",11300.84,11383.33,11135.86,11383.33,72000],["2024-10-14",11548.3,11548.3,11548.3,11548.3,200],["2024-10-15",11548.3,11548.3,11548.3,11548.3,0],["2024-10-16",11548.3,11548.3,11548.3,11548.3,0],["2024-10-17",11548.3,11548.3,11548.3,11548.3,0],["2024-10-18",11548.3,11548.3,11548.3,11548.3,0],["2024-10-21",11548.3,11548.3,11548.3,11548.3,0],["2024-10-22",11135.86,11713.28,11135.86,11713.28,15700],["2024-10-23",11713.28,11713.28,11713.28,11713.28,0],["2024-10-24",11713.28,11713.28,11713.28,11713.28,0],["2024-10-25",11713.28,11713.28,11713.28,11713.28,0],["2024-10-28",11713.28,11713.28,11713.28,11713.28,0],["2024-10-29",11713.28,11713.28,11713.28,11713.28,0],["2024-10-30",11713.28,11713.28,11713.28,11713.28,0],["2024-10-31",11713.28,11713.28,11713.28,11713.28,0],["2024-11-01",11713.28,11713.28,11713.28,11713.28,0],["2024-11-04",11713.28,11713.28,11713.28,11713.28,0],["2024-11-05",11713.28,11713.28,11713.28,11713.28,0],["2024-11-06",11713.28,11713.28,11713.28,11713.28,0],["2024-11-07",11713.28,12868.11,11713.28,12868.11,99200],["2024-11-08",13445.52,13610.5,12868.11,12868.11,42400],["2024-11-11",13775.47,13775.47,13033.08,13033.08,13900],["2024-11-12",13033.08,13033.08,13033.08,13033.08,0],["2024-11-13",13033.08,13033.08,13033.08,13033.08,0],["2024-11-14",13033.08,13857.96,13033.08,13857.96,2500],["2024-11-15",13857.96,13857.96,13857.96,13857.96,0],["2024-11-18",12785.62,12785.62,12703.13,12785.62,11500],["2024-11-19",13198.06,13198.06,13198.06,13198.06,100],["2024-11-20",14517.86,14517.86,14517.86,14517.86,6300],["2024-11-21",14517.86,14517.86,14517.86,14517.86,0],["2024-11-22",14517.86,14517.86,14517.86,14517.86,0],["2024-11-25",14517.86,14517.86,14517.86,14517.86,0],["2024-11-26",13198.06,13198.06,13115.57,13115.57,44900],["2024-11-27",12785.62,12785.62,12785.62,12785.62,11200],["2024-11-28",12785.62,12785.62,12785.62,12785.62,500],["2024-11-29",13300.48,13300.48,13043.05,13043.05,19300],["2024-12-02",13043.05,13043.05,13043.05,13043.05,0],["2024-12-03",13043.05,13043.05,13043.05,13043.05,0],["2024-12-04",13043.05,13043.05,13043.05,13043.05,0],["2024-12-05",13043.05,13043.05,13043.05,13043.05,0],["2024-12-06",13043.05,13043.05,13043.05,13043.05,0],["2024-12-09",13043.05,13043.05,13043.05,13043.05,0],["2024-12-10",13043.05,13043.05,13043.05,13043.05,0],["2024-12-11",13043.05,13043.05,13043.05,13043.05,0],["2024-12-12",13043.05,13043.05,13043.05,13043.05,0],["2024-12-13",13043.05,13043.05,13043.05,13043.05,0],["2024-12-16",13043.05,13043.05,13043.05,13043.05,0],["2024-12-17",12184.95,12184.95,12184.95,12184.95,300],["2024-12-18",11584.29,12871.43,11584.29,12871.43,1700],["2024-12-19",12871.43,12871.43,12871.43,12871.43,0],["2024-12-20",13729.52,13729.52,13729.52,13729.52,6000],["2024-12-23",13729.52,13729.52,13729.52,13729.52,0],["2024-12-24",13729.52,13729.52,13729.52,13729.52,0],["2024-12-25",13729.52,13729.52,13729.52,13729.52,0],["2024-12-26",13729.52,13729.52,13729.52,13729.52,0],["2024-12-27",13729.52,13729.52,13729.52,13729.52,0],["2024-12-30",13729.52,13729.52,13729.52,13729.52,0],["2024-12-31",15016.67,15016.67,15016.67,15016.67,200],["2025-01-02",15016.67,15016.67,15016.67,15016.67,0],["2025-01-03",15016.67,15016.67,15016.67,15016.67,0],["2025-01-06",15016.67,15016.67,15016.67,15016.67,0],["2025-01-07",15016.67,15016.67,15016.67,15016.67,0],["2025-01-08",15016.67,15016.67,15016.67,15016.67,0],["2025-01-09",15016.67,15016.67,15016.67,15016.67,0],["2025-01-10",15016.67,15016.67,15016.67,15016.67,0],["2025-01-13",15016.67,15016.67,15016.67,15016.67,0],["2025-01-14",15016.67,15016.67,15016.67,15016.67,0],["2025-01-15",15016.67,15016.67,15016.67,15016.67,0],["2025-01-16",15016.67,15016.67,15016.67,15016.67,0],["2025-01-17",15016.67,15016.67,15016.67,15016.67,0],["2025-01-20",15016.67,15016.67,15016.67,15016.67,0],["2025-01-21",15016.67,15016.67,15016.67,15016.67,0],["2025-01-22",14158.57,14587.62,14158.57,14587.62,44500],["2025-01-23",14587.62,14587.62,14587.62,14587.62,0],["2025-01-24",13128.86,15016.67,13128.86,15016.67,28600],["2025-02-03",15016.67,15016.67,15016.67,15016.67,0],["2025-02-04",15016.67,15445.71,15016.67,15445.71,24200],["2025-02-05",15445.71,15445.71,15445.71,15445.71,0],["2025-02-06",15445.71,15445.71,15445.71,15445.71,0],["2025-02-07",15445.71,15445.71,15445.71,15445.71,0],["2025-02-10",15445.71,15445.71,15445.71,15445.71,0],["2025-02-11",15445.71,15445.71,15445.71,15445.71,0],["2025-02-12",13986.95,15445.71,13901.14,15445.71,1200],["2025-02-13",15445.71,15445.71,15445.71,15445.71,0],["2025-02-14",15359.9,16046.38,13901.14,13901.14,4300],["2025-02-17",13901.14,13901.14,13901.14,13901.14,0],["2025-02-18",13901.14,13901.14,13901.14,13901.14,0],["2025-02-19",13901.14,13901.14,13901.14,13901.14,0],["2025-02-20",13901.14,13901.14,13901.14,13901.14,0],["2025-02-21",13901.14,13901.14,13901.14,13901.14,0],["2025-02-24",13901.14,13901.14,13901.14,13901.14,0],["2025-02-25",13901.14,13901.14,13901.14,13901.14,0],["2025-02-26",13901.14,13901.14,13901.14,13901.14,0],["2025-02-27",13901.14,13901.14,13901.14,13901.14,0],["2025-02-28",13901.14,13901.14,13901.14,13901.14,0],["2025-03-03",13901.14,13901.14,13901.14,13901.14,0],["2025-03-04",13729.52,14072.76,13729.52,14072.76,900],["2025-03-05",14072.76,14072.76,14072.76,14072.76,0],["2025-03-06",14072.76,14072.76,14072.76,14072.76,0],["2025-03-07",14072.76,14072.76,14072.76,14072.76,0],["2025-03-10",14072.76,14072.76,14072.76,14072.76,0],["2025-03-11",14072.76,14072.76,14072.76,14072.76,0],["2025-03-12",14072.76,14072.76,14072.76,14072.76,0],["2025-03-13",14072.76,14072.76,14072.76,14072.76,0],["2025-03-14",14072.76,14072.76,14072.76,14072.76,0],["2025-03-17",14072.76,14072.76,14072.76,14072.76,0],["2025-03-18",14072.76,14072.76,14072.76,14072.76,0],["2025-03-19",14930.86,15445.71,14072.76,15016.67,3900],["2025-03-20",15016.67,15016.67,15016.67,15016.67,0],["2025-03-21",15016.67,15016.67,15016.67,15016.67,0],["2025-03-24",15016.67,15016.67,15016.67,15016.67,0],["2025-03-25",15016.67,15016.67,15016.67,15016.67,0],["2025-03-26",15016.67,15016.67,15016.67,15016.67,0],["2025-03-27",15016.67,15016.67,15016.67,15016.67,0],["2025-03-28",15016.67,15016.67,15016.67,15016.67,0],["2025-03-31",15016.67,15016.67,15016.67,15016.67,0],["2025-04-01",15016.67,15016.67,15016.67,15016.67,0],["2025-04-02",15016.67,15016.67,15016.67,15016.67,0],["2025-04-03",15016.67,15016.67,15016.67,15016.67,0],["2025-04-04",15016.67,15016.67,15016.67,15016.67,0],["2025-04-08",15016.67,15016.67,15016.67,15016.67,0],["2025-04-09",15016.67,15016.67,15016.67,15016.67,0],["2025-04-10",13557.9,14587.62,13557.9,13557.9,24600],["2025-04-11",12270.76,14673.43,12270.76,14673.43,4200],["2025-04-14",13300.48,13300.48,13300.48,13300.48,100],["2025-04-15",12871.43,12871.43,12871.43,12871.43,900],["2025-04-16",12871.43,12871.43,12871.43,12871.43,0],["2025-04-17",14072.76,14072.76,13300.48,13729.52,1800],["2025-04-18",15102.48,15102.48,13986.95,13986.95,500],["2025-04-21",13986.95,13986.95,13986.95,13986.95,0],["2025-04-22",13986.95,13986.95,13986.95,13986.95,0],["2025-04-23",13729.52,13729.52,13472.1,13472.1,3000],["2025-04-24",13729.52,13729.52,13729.52,13729.52,5900],["2025-04-25",13986.95,15016.67,13986.95,15016.67,2400],["2025-04-28",15016.67,15016.67,15016.67,15016.67,0],["2025-04-29",13986.95,14587.62,13986.95,14587.62,19600],["2025-05-05",13986.95,14587.62,13729.52,14158.57,38300],["2025-05-06",15359.9,15359.9,15359.9,15359.9,200],["2025-05-07",15359.9,15359.9,15359.9,15359.9,0],["2025-05-08",15359.9,15359.9,15359.9,15359.9,0],["2025-05-09",15359.9,15359.9,15359.9,15359.9,0],["2025-05-12",15359.9,15359.9,15359.9,15359.9,0],["2025-05-13",15359.9,15359.9,15359.9,15359.9,0],["2025-05-14",15359.9,15359.9,15359.9,15359.9,0],["2025-05-15",15359.9,15359.9,15359.9,15359.9,0],["2025-05-16",15359.9,15359.9,15359.9,15359.9,0],["2025-05-19",15359.9,15359.9,15359.9,15359.9,0],["2025-05-20",15359.9,15359.9,15359.9,15359.9,0],["2025-05-21",15359.9,15359.9,15359.9,15359.9,0],["2025-05-22",15359.9,15359.9,15359.9,15359.9,0],["2025-05-23",13901.14,13901.14,13901.14,13901.14,23000],["2025-05-26",13901.14,13901.14,13901.14,13901.14,0],["2025-05-27",13901.14,13901.14,13901.14,13901.14,0],["2025-05-28",13901.14,13901.14,13901.14,13901.14,0],["2025-05-29",12528.19,12528.19,12528.19,12528.19,100],["2025-05-30",12528.19,12528.19,12528.19,12528.19,0],["2025-06-02",13729.52,13729.52,13729.52,13729.52,1000],["2025-06-03",13472.1,13472.1,13300.48,13300.48,23500],["2025-06-04",13300.48,13300.48,13300.48,13300.48,2000],["2025-06-05",13300.48,13300.48,13300.48,13300.48,0],["2025-06-06",13300.48,13300.48,13300.48,13300.48,0],["2025-06-09",13300.48,13300.48,13300.48,13300.48,0],["2025-06-10",13300.48,13300.48,13300.48,13300.48,0],["2025-06-11",13300.48,13300.48,13300.48,13300.48,0],["2025-06-12",13300.48,13300.48,13300.48,13300.48,0],["2025-06-13",13300.48,13300.48,13300.48,13300.48,0],["2025-06-16",13300.48,13300.48,13300.48,13300.48,0],["2025-06-17",13300.48,13300.48,13300.48,13300.48,0],["2025-06-18",13300.48,13300.48,13300.48,13300.48,0],["2025-06-19",13300.48,13300.48,13300.48,13300.48,0],["2025-06-20",13300.48,13300.48,13300.48,13300.48,0],["2025-06-23",13300.48,13300.48,13300.48,13300.48,0],["2025-06-24",13300.48,13300.48,13300.48,13300.48,0],["2025-06-25",14587.62,14587.62,13386.29,14587.62,24800],["2025-06-26",14587.62,15016.67,14587.62,15016.67,600],["2025-06-27",15016.67,15016.67,15016.67,15016.67,200],["2025-06-30",14158.57,14158.57,14158.57,14158.57,1000],["2025-07-01",14158.57,14158.57,14158.57,14158.57,0],["2025-07-02",14158.57,14158.57,14158.57,14158.57,0],["2025-07-03",14158.57,14158.57,14158.57,14158.57,0],["2025-07-04",14158.57,14158.57,14158.57,14158.57,0],["2025-07-07",14158.57,14587.62,13729.52,14587.62,18300],["2025-07-08",14587.62,14587.62,14587.62,14587.62,0],["2025-07-09",14587.62,14587.62,14587.62,14587.62,0],["2025-07-10",14587.62,14587.62,14587.62,14587.62,0],["2025-07-11",14587.62,14587.62,14587.62,14587.62,0],["2025-07-14",14587.62,14587.62,14587.62,14587.62,0],["2025-07-15",14587.62,14587.62,14587.62,14587.62,0],["2025-07-16",14587.62,14587.62,14587.62,14587.62,0],["2025-07-17",14587.62,14587.62,14587.62,14587.62,0],["2025-07-18",13901.14,13901.14,13901.14,13901.14,100],["2025-07-21",14244.38,14244.38,14244.38,14244.38,700],["2025-07-22",14158.57,14158.57,14158.57,14158.57,5900],["2025-07-23",14158.57,14158.57,14158.57,14158.57,0],["2025-07-24",14158.57,14158.57,14158.57,14158.57,0],["2025-07-25",14158.57,14158.57,14158.57,14158.57,0],["2025-07-28",14158.57,14158.57,14158.57,14158.57,0],["2025-07-29",14244.38,14244.38,14244.38,14244.38,2900],["2025-07-30",14244.38,14244.38,14244.38,14244.38,0],["2025-07-31",14244.38,14244.38,14244.38,14244.38,0],["2025-08-01",14244.38,14244.38,14244.38,14244.38,5000],["2025-08-04",14587.62,14587.62,14587.62,14587.62,100],["2025-08-05",14587.62,14587.62,14587.62,14587.62,300],["2025-08-06",14587.62,14587.62,14587.62,14587.62,0],["2025-08-07",15016.67,16046.38,14416.0,15960.57,16000],["2025-08-08",15960.57,15960.57,15960.57,15960.57,0],["2025-08-11",15960.57,15960.57,15960.57,15960.57,0],["2025-08-12",15960.57,15960.57,15960.57,15960.57,0],["2025-08-13",14759.24,15445.71,14759.24,15445.71,5000],["2025-08-14",14416.0,16046.38,14072.76,14244.38,51900],["2025-08-15",14244.38,15445.71,14244.38,15445.71,5500],["2025-08-18",14330.19,14330.19,14244.38,14244.38,3000],["2025-08-19",14501.81,15617.33,14501.81,14759.24,21800],["2025-08-20",15016.67,15016.67,15016.67,15016.67,1900],["2025-08-21",16046.38,16046.38,16046.38,16046.38,3800],["2025-08-22",16046.38,16046.38,16046.38,16046.38,0],["2025-08-25",15016.67,15016.67,15016.67,15016.67,19500],["2025-08-26",15016.67,15016.67,15016.67,15016.67,0],["2025-08-27",15016.67,15016.67,15016.67,15016.67,0],["2025-08-28",15274.1,15274.1,15102.48,15102.48,96200],["2025-08-29",15445.71,15445.71,15445.71,15445.71,9400],["2025-09-03",15274.1,16818.67,15274.1,16818.67,600],["2025-09-04",16818.67,16818.67,15445.71,16046.38,24200],["2025-09-05",15445.71,16732.86,15445.71,16732.86,6500],["2025-09-08",16732.86,16732.86,16732.86,16732.86,0],["2025-09-09",16732.86,16732.86,16732.86,16732.86,0],["2025-09-10",16732.86,16732.86,16732.86,16732.86,0],["2025-09-11",16732.86,16732.86,16732.86,16732.86,0],["2025-09-12",16732.86,16732.86,16732.86,16732.86,0],["2025-09-15",16732.86,16732.86,16732.86,16732.86,0],["2025-09-16",16732.86,16732.86,16732.86,16732.86,0],["2025-09-17",16732.86,16732.86,16732.86,16732.86,0],["2025-09-18",16732.86,16732.86,16732.86,16732.86,0],["2025-09-19",16732.86,16732.86,16732.86,16732.86,0],["2025-09-22",16732.86,16732.86,16732.86,16732.86,0],["2025-09-23",16732.86,16732.86,16732.86,16732.86,0],["2025-09-24",16732.86,16732.86,16732.86,16732.86,0],["2025-09-25",16732.86,16732.86,16732.86,16732.86,0],["2025-09-26",15102.48,18020.0,15102.48,18020.0,500],["2025-09-29",18020.0,18020.0,18020.0,18020.0,0],["2025-09-30",18020.0,18020.0,18020.0,18020.0,0],["2025-10-01",18108.33,18108.33,17666.67,17666.67,800],["2025-10-02",16341.67,18108.33,15900.0,18108.33,62100],["2025-10-03",19875.0,19875.0,19875.0,19875.0,100],["2025-10-06",19875.0,19875.0,19875.0,19875.0,0],["2025-10-07",19875.0,19875.0,19875.0,19875.0,0],["2025-10-08",19875.0,19875.0,19875.0,19875.0,0],["2025-10-09",19875.0,19875.0,19875.0,19875.0,0],["2025-10-10",19875.0,19875.0,19875.0,19875.0,0],["2025-10-13",18108.33,18108.33,18108.33,18108.33,6600],["2025-10-14",17225.0,17225.0,17225.0,17225.0,104700],["2025-10-15",16076.67,18815.0,16076.67,18815.0,26600],["2025-10-16",19433.33,19698.33,19433.33,19698.33,200],["2025-10-17",19698.33,19698.33,19698.33,19698.33,0],["2025-10-20",19698.33,19698.33,19698.33,19698.33,0],["2025-10-21",19698.33,19698.33,19698.33,19698.33,0],["2025-10-22",19698.33,19698.33,19698.33,19698.33,0],["2025-10-23",19698.33,19698.33,19698.33,19698.33,0],["2025-10-24",19698.33,19698.33,19698.33,19698.33,0],["2025-10-27",19698.33,19698.33,19698.33,19698.33,0],["2025-10-28",19698.33,19698.33,19698.33,19698.33,0],["2025-10-29",19698.33,19698.33,18550.0,19433.33,2800],["2025-10-30",19433.33,19433.33,19433.33,19433.33,0],["2025-10-31",19433.33,19433.33,19433.33,19433.33,0],["2025-11-03",19433.33,19433.33,19433.33,19433.33,0],["2025-11-04",19433.33,19433.33,17666.67,17666.67,1400],["2025-11-05",18991.67,19433.33,18991.67,19433.33,1100],["2025-11-06",21376.67,21376.67,21376.67,21376.67,100],["2025-11-07",21376.67,21376.67,21376.67,21376.67,0],["2025-11-10",21376.67,21376.67,21376.67,21376.67,0],["2025-11-11",21376.67,21376.67,21376.67,21376.67,0],["2025-11-12",21376.67,21376.67,21376.67,21376.67,0],["2025-11-13",21376.67,21376.67,21376.67,21376.67,0],["2025-11-14",21376.67,21376.67,21376.67,21376.67,0],["2025-11-17",21200.0,21376.67,20758.33,20758.33,16500],["2025-11-18",20758.33,20758.33,20670.0,20758.33,2400],["2025-11-19",20758.33,20758.33,20758.33,20758.33,0],["2025-11-20",20758.33,20758.33,20758.33,20758.33,0],["2025-11-21",20758.33,20758.33,20758.33,20758.33,0],["2025-11-24",20758.33,20758.33,20758.33,20758.33,0],["2025-11-25",20758.33,20758.33,20758.33,20758.33,0],["2025-11-26",20758.33,20758.33,20758.33,20758.33,0],["2025-11-27",19433.33,21200.0,19433.33,21200.0,1300],["2025-11-28",21200.0,21200.0,21200.0,21200.0,0],["2025-12-01",21200.0,21200.0,21200.0,21200.0,0],["2025-12-02",21200.0,21200.0,21200.0,21200.0,0],["2025-12-03",21200.0,21200.0,21200.0,21200.0,0],["2025-12-04",21200.0,21200.0,21200.0,21200.0,0],["2025-12-05",21200.0,21200.0,21200.0,21200.0,0],["2025-12-08",21200.0,22790.0,21200.0,22790.0,11100],["2025-12-09",20581.67,24733.33,20581.67,24733.33,400],["2025-12-10",24733.33,24733.33,24733.33,24733.33,100],["2025-12-11",24733.33,24733.33,24733.33,24733.33,0],["2025-12-12",24733.33,24733.33,24733.33,24733.33,0],["2025-12-15",24733.33,24733.33,24733.33,24733.33,0],["2025-12-16",22260.0,27206.67,22260.0,27206.67,13000],["2025-12-17",24556.67,26411.67,24556.67,26411.67,5100],["2025-12-18",23850.0,27383.33,23850.0,27383.33,4100],["2025-12-19",27383.33,27383.33,27383.33,27383.33,0],["2025-12-22",27383.33,27383.33,27383.33,27383.33,0],["2025-12-23",27383.33,27383.33,27383.33,27383.33,0],["2025-12-24",29945.0,30121.67,27383.33,30121.67,4300],["2025-12-25",31270.0,31270.0,31270.0,31270.0,100],["2025-12-26",32683.33,34273.33,32683.33,34273.33,13000],["2025-12-29",30916.67,30916.67,30916.67,30916.67,1000],["2025-12-30",27825.0,27913.33,27825.0,27825.0,8400],["2025-12-31",25705.0,25705.0,25440.0,25616.67,57700],["2026-01-05",25616.67,25616.67,25616.67,25616.67,0],["2026-01-06",25175.0,28178.33,25175.0,28178.33,10900],["2026-01-07",27118.33,28266.67,27118.33,28266.67,1100],["2026-01-08",28708.33,30916.67,28708.33,30916.67,5600],["2026-01-09",30916.67,31093.33,27825.0,27825.0,3400],["2026-01-12",26500.0,26588.33,25175.0,25616.67,3600],["2026-01-13",24733.33,25616.67,24733.33,25616.67,3500],["2026-01-14",24733.33,26058.33,24733.33,26058.33,7000],["2026-01-15",26058.33,26058.33,26058.33,26058.33,0],["2026-01-16",26058.33,26058.33,26058.33,26058.33,0],["2026-01-19",23496.67,25175.0,23496.67,25175.0,2100],["2026-01-20",25175.0,25175.0,25175.0,25175.0,0],["2026-01-21",25175.0,25175.0,25175.0,25175.0,0],["2026-01-22",25175.0,25175.0,25175.0,25175.0,0],["2026-01-23",25175.0,25175.0,25175.0,25175.0,0],["2026-01-26",25175.0,25175.0,25175.0,25175.0,0],["2026-01-27",25175.0,25175.0,25175.0,25175.0,0],["2026-01-28",25175.0,25175.0,25175.0,25175.0,0],["2026-01-29",25175.0,25175.0,25175.0,25175.0,0],["2026-01-30",25175.0,25175.0,25175.0,25175.0,0],["2026-02-02",25175.0,25175.0,25175.0,25175.0,0],["2026-02-03",25086.67,26500.0,25086.67,26500.0,1200],["2026-02-04",26500.0,26500.0,26500.0,26500.0,400],["2026-02-05",26500.0,26500.0,26500.0,26500.0,0],["2026-02-06",26500.0,26500.0,26500.0,26500.0,0],["2026-02-09",26500.0,26500.0,26500.0,26500.0,0],["2026-02-10",26500.0,26500.0,26500.0,26500.0,0],["2026-02-11",26500.0,26500.0,26500.0,26500.0,0],["2026-02-12",29150.0,29150.0,29150.0,29150.0,100],["2026-02-13",29150.0,29150.0,29150.0,29150.0,0],["2026-02-23",29150.0,29150.0,29150.0,29150.0,0],["2026-02-24",31800.0,31800.0,30475.0,30475.0,5600],["2026-02-25",30475.0,30475.0,30475.0,30475.0,0],["2026-02-26",30475.0,30475.0,30475.0,30475.0,0],["2026-02-27",30475.0,30475.0,30475.0,30475.0,0],["2026-03-02",30475.0,30475.0,30475.0,30475.0,0],["2026-03-03",30475.0,30475.0,30475.0,30475.0,0],["2026-03-04",30475.0,30475.0,30475.0,30475.0,0],["2026-03-05",30475.0,30475.0,30475.0,30475.0,0],["2026-03-06",30475.0,30475.0,30475.0,30475.0,0],["2026-03-09",30475.0,30475.0,30475.0,30475.0,0],["2026-03-10",30475.0,30475.0,30475.0,30475.0,0],["2026-03-11",30475.0,30475.0,30475.0,30475.0,0],["2026-03-12",30475.0,30475.0,30475.0,30475.0,0],["2026-03-13",30475.0,30475.0,30475.0,30475.0,0],["2026-03-16",27471.67,27471.67,27471.67,27471.67,400],["2026-03-17",24733.33,28266.67,24733.33,24733.33,500],["2026-03-18",24733.33,27206.67,24733.33,27206.67,104300],["2026-03-19",27206.67,27206.67,27206.67,27206.67,0],["2026-03-20",27206.67,27206.67,27206.67,27206.67,0],["2026-03-23",27206.67,27206.67,27206.67,27206.67,0],["2026-03-24",27206.67,27206.67,27206.67,27206.67,0],["2026-03-25",27206.67,27206.67,27206.67,27206.67,0],["2026-03-26",27206.67,27206.67,27206.67,27206.67,0],["2026-03-27",29856.67,29856.67,29856.67,29856.67,100],["2026-03-30",29150.0,29150.0,29150.0,29150.0,4700],["2026-03-31",29150.0,29150.0,29150.0,29150.0,0],["2026-04-01",29150.0,29150.0,29150.0,29150.0,0],["2026-04-02",29150.0,29150.0,29150.0,29150.0,0],["2026-04-03",26235.0,31800.0,26235.0,31800.0,1800],["2026-04-06",31800.0,31800.0,31800.0,31800.0,0],["2026-04-07",31800.0,31800.0,31800.0,31800.0,0],["2026-04-08",29150.0,30916.67,28708.33,28708.33,78700],["2026-04-09",28708.33,28708.33,28708.33,28708.33,100],["2026-04-10",28708.33,28708.33,28708.33,28708.33,200],["2026-04-13",28266.67,29150.0,28266.67,29150.0,24000],["2026-04-14",29150.0,29150.0,29150.0,29150.0,0],["2026-04-15",29150.0,29150.0,29150.0,29150.0,0],["2026-04-16",29150.0,29150.0,29150.0,29150.0,0],["2026-04-17",29150.0,29150.0,29150.0,29150.0,0],["2026-04-20",29150.0,29150.0,29150.0,29150.0,0],["2026-04-21",29150.0,29150.0,29150.0,29150.0,0],["2026-04-22",29150.0,29150.0,29150.0,29150.0,0],["2026-04-23",29150.0,29150.0,29150.0,29150.0,0],["2026-04-24",29150.0,29150.0,29150.0,29150.0,0],["2026-04-28",29150.0,29150.0,29150.0,29150.0,0],["2026-04-29",32065.0,32065.0,32065.0,32065.0,100],["2026-05-04",30916.67,30916.67,30916.67,30916.67,400],["2026-05-05",30916.67,30916.67,30916.67,30916.67,0],["2026-05-06",30916.67,30916.67,30916.67,30916.67,0],["2026-05-07",30916.67,30916.67,30916.67,30916.67,0],["2026-05-08",30916.67,30916.67,30916.67,30916.67,0],["2026-05-11",30916.67,30916.67,30916.67,30916.67,0],["2026-05-12",30916.67,30916.67,30916.67,30916.67,0],["2026-05-13",30916.67,30916.67,30916.67,30916.67,0],["2026-05-14",27825.0,27825.0,27825.0,27825.0,100],["2026-05-15",27825.0,27825.0,27825.0,27825.0,0],["2026-05-18",27825.0,27825.0,27825.0,27825.0,0],["2026-05-19",30563.33,30563.33,30563.33,30563.33,100],["2026-05-20",30563.33,30563.33,30563.33,30563.33,0],["2026-05-21",30563.33,30563.33,30563.33,30563.33,0],["2026-05-22",30563.33,30563.33,30563.33,30563.33,0],["2026-05-25",30563.33,30563.33,30563.33,30563.33,0],["2026-05-26",30563.33,30563.33,30563.33,30563.33,0],["2026-05-27",30563.33,30563.33,30563.33,30563.33,0],["2026-05-28",30563.33,30563.33,30563.33,30563.33,0],["2026-05-29",30563.33,30563.33,30563.33,30563.33,0],["2026-06-01",30916.67,30916.67,29150.0,29150.0,45300],["2026-06-02",29150.0,29150.0,29150.0,29150.0,13900],["2026-06-03",29150.0,29150.0,29150.0,29150.0,0],["2026-06-04",29150.0,29150.0,29150.0,29150.0,0],["2026-06-05",29150.0,29150.0,29150.0,29150.0,0],["2026-06-08",29150.0,29150.0,29150.0,29150.0,0],["2026-06-09",29150.0,29150.0,29150.0,29150.0,0],["2026-06-10",29150.0,29150.0,29150.0,29150.0,0],["2026-06-11",29150.0,29150.0,29150.0,29150.0,0],["2026-06-12",29150.0,29150.0,29150.0,29150.0,0],["2026-06-15",29150.0,29150.0,29150.0,29150.0,2600],["2026-06-16",32065.0,32065.0,32065.0,32065.0,100],["2026-06-17",32065.0,32065.0,32065.0,32065.0,0],["2026-06-18",32065.0,32065.0,32065.0,32065.0,0],["2026-06-19",32065.0,32065.0,32065.0,32065.0,0],["2026-06-22",32065.0,32065.0,32065.0,32065.0,0],["2026-06-23",32065.0,32065.0,32065.0,32065.0,0],["2026-06-24",32065.0,32065.0,32065.0,32065.0,0],["2026-06-25",34450.0,34450.0,34450.0,34450.0,100],["2026-06-26",34450.0,34450.0,34450.0,34450.0,0],["2026-06-29",34450.0,34450.0,34450.0,34450.0,0],["2026-06-30",34450.0,34450.0,34450.0,34450.0,0],["2026-07-01",34450.0,34450.0,34450.0,34450.0,0],["2026-07-02",34450.0,34450.0,34450.0,34450.0,0],["2026-07-03",34450.0,34450.0,34450.0,34450.0,0],["2026-07-06",34450.0,34450.0,34450.0,34450.0,0],["2026-07-07",34450.0,34450.0,34450.0,34450.0,0],["2026-07-08",34450.0,34450.0,34450.0,34450.0,0],["2026-07-09",34450.0,34450.0,34450.0,34450.0,0],["2026-07-10",34450.0,34450.0,34450.0,34450.0,0],["2026-07-13",34450.0,34450.0,34450.0,34450.0,0],["2026-07-14",34450.0,34450.0,34450.0,34450.0,0],["2026-07-15",34450.0,34450.0,34450.0,34450.0,0],["2026-07-16",34450.0,34450.0,34450.0,34450.0,0],["2026-07-17",34450.0,34450.0,34450.0,34450.0,0],["2026-07-20",34450.0,34450.0,34450.0,34450.0,0],["2026-07-21",34450.0,34450.0,34450.0,34450.0,0],["2026-07-22",37895.0,37895.0,31005.0,31005.0,200],["2026-07-23",31005.0,31005.0,31005.0,31005.0,0],["2026-07-24",31005.0,31005.0,31005.0,31005.0,0],["2026-07-27",31005.0,31005.0,31005.0,31005.0,0],["2026-07-28",27913.33,32330.0,27913.33,31800.0,1300],["2026-07-29",31800.0,31800.0,31800.0,31800.0,0],["2026-07-30",31800.0,31800.0,31800.0,31800.0,0],["2026-07-31",31500.0,31500.0,31500.0,31500.0,1000],["2026-08-03",31500.0,32000.0,31500.0,32000.0,2500],["2026-08-04",33000.0,33000.0,28800.0,28800.0,20500],["2026-08-05",31000.0,31000.0,30000.0,31000.0,14700],["2026-08-06",31500.0,31500.0,31500.0,31500.0,100],["2026-08-07",30000.0,31500.0,30000.0,31500.0,10500],["2026-08-10",32000.0,33000.0,32000.0,32000.0,600],["2026-08-11",32000.0,32000.0,32000.0,32000.0,0],["2026-08-12",32000.0,32000.0,32000.0,32000.0,0],["2026-08-13",32000.0,32000.0,32000.0,32000.0,0],["2026-08-14",32000.0,32000.0,32000.0,32000.0,0],["2026-08-17",32000.0,32000.0,32000.0,32000.0,0],["2026-08-18",32000.0,32000.0,32000.0,32000.0,0],["2026-08-19",32000.0,32000.0,32000.0,32000.0,0],["2026-08-20",31500.0,32000.0,31500.0,32000.0,12400],["2026-08-21",31500.0,31500.0,31500.0,31500.0,12600],["2026-08-24",31500.0,31500.0,31500.0,31500.0,0],["2026-08-25",31500.0,31500.0,31500.0,31500.0,0],["2026-08-26",31600.0,31600.0,31600.0,31600.0,3900],["2026-08-27",31600.0,31600.0,31600.0,31600.0,0],["2026-08-28",31600.0,31600.0,31600.0,31600.0,0],["2026-09-03",31600.0,31600.0,31600.0,31600.0,0],["2026-09-04",31600.0,31600.0,31600.0,31600.0,0],["2026-09-07",31600.0,31600.0,31600.0,31600.0,0],["2026-09-08",31600.0,31600.0,31600.0,31600.0,0],["2026-09-09",31000.0,31000.0,31000.0,31000.0,100],["2026-09-10",31000.0,31000.0,31000.0,31000.0,0],["2026-09-11",31000.0,31000.0,31000.0,31000.0,0],["2026-09-14",31000.0,31000.0,31000.0,31000.0,0],["2026-09-15",30000.0,32000.0,29500.0,32000.0,4700],["2026-09-16",32000.0,32000.0,32000.0,32000.0,0],["2026-09-17",31500.0,31500.0,31500.0,31500.0,11700],["2026-09-18",31500.0,31500.0,31500.0,31500.0,0],["2026-09-21",31500.0,31500.0,31500.0,31500.0,0],["2026-09-22",31500.0,31500.0,31500.0,31500.0,0],["2026-09-23",31500.0,31500.0,31500.0,31500.0,0],["2026-09-24",31500.0,31500.0,31500.0,31500.0,0],["2026-09-25",31500.0,31500.0,31500.0,31500.0,0],["2026-09-28",31500.0,31500.0,31500.0,31500.0,0],["2026-09-29",31500.0,31500.0,31500.0,31500.0,0],["2026-09-30",31500.0,31500.0,31500.0,31500.0,0],["2026-10-01",31500.0,31500.0,31500.0,31500.0,0],["2026-10-02",31500.0,31500.0,31500.0,31500.0,0],["2026-10-05",30000.0,30000.0,30000.0,30000.0,133000],["2026-10-06",31000.0,31000.0,31000.0,31000.0,100],["2026-10-07",31000.0,31000.0,31000.0,31000.0,0],["2026-10-08",31000.0,31000.0,31000.0,31000.0,0],["2026-10-09",30000.0,33000.0,30000.0,33000.0,34100],["2026-10-12",33000.0,33000.0,33000.0,33000.0,0]]}