{"sym":"SEB","index":false,"bars":[["2009-01-14",1149.23,1239.53,1149.23,1231.32,15400],["2009-01-15",1223.11,1223.11,1223.11,1223.11,0],["2009-01-16",1239.53,1239.53,1223.11,1223.11,7000],["2009-01-19",1149.23,1149.23,1149.23,1149.23,10900],["2009-01-20",1149.23,1149.23,1149.23,1149.23,0],["2009-01-21",1149.23,1149.23,1149.23,1149.23,600],["2009-01-22",1149.23,1157.44,1149.23,1157.44,10800],["2009-01-23",1149.23,1173.86,1149.23,1165.65,3300],["2009-02-02",1149.23,1149.23,1149.23,1149.23,500],["2009-02-03",1149.23,1149.23,1149.23,1149.23,4300],["2009-02-04",1149.23,1149.23,1149.23,1149.23,0],["2009-02-05",1149.23,1149.23,1149.23,1149.23,0],["2009-02-06",1198.49,1198.49,1083.56,1091.77,16500],["2009-02-09",1108.19,1157.44,1091.77,1157.44,2800],["2009-02-10",1026.1,1042.52,1026.1,1026.1,15200],["2009-02-11",1091.77,1091.77,1091.77,1091.77,100],["2009-02-12",1017.89,1067.14,1017.89,1017.89,8100],["2009-02-13",1026.1,1026.1,1009.68,1026.1,7500],["2009-02-16",1083.56,1083.56,1083.56,1083.56,100],["2009-02-17",1026.1,1050.73,1026.1,1034.31,7000],["2009-02-18",1042.52,1042.52,1042.52,1042.52,100],["2009-02-19",1034.31,1034.31,1026.1,1026.1,6000],["2009-02-20",1009.68,1034.31,1009.68,1026.1,6900],["2009-02-23",1026.1,1026.1,1009.68,1017.89,6500],["2009-02-24",1017.89,1017.89,1001.47,1009.68,9000],["2009-02-25",1009.68,1009.68,1009.68,1009.68,3000],["2009-02-26",1009.68,1026.1,1009.68,1026.1,4800],["2009-02-27",1034.31,1034.31,1034.31,1034.31,4100],["2009-03-02",1034.31,1042.52,1034.31,1034.31,7000],["2009-03-03",1034.31,1034.31,1034.31,1034.31,1800],["2009-03-04",1042.52,1042.52,1026.1,1026.1,6500],["2009-03-05",1034.31,1034.31,1034.31,1034.31,3000],["2009-03-06",1083.56,1083.56,1042.52,1042.52,3500],["2009-03-09",1083.56,1083.56,1058.94,1058.94,1800],["2009-03-10",1075.35,1075.35,1075.35,1075.35,0],["2009-03-11",1149.23,1149.23,1067.14,1149.23,700],["2009-03-12",1108.19,1108.19,1108.19,1108.19,500],["2009-03-13",1108.19,1149.23,1067.14,1067.14,19400],["2009-03-16",1108.19,1108.19,1108.19,1108.19,0],["2009-03-17",1132.81,1132.81,1132.81,1132.81,100],["2009-03-18",1108.19,1108.19,1067.14,1067.14,19700],["2009-03-19",1058.94,1067.14,1058.94,1067.14,3500],["2009-03-20",1067.14,1067.14,1067.14,1067.14,1000],["2009-03-23",1132.81,1132.81,1026.1,1026.1,300],["2009-03-24",1058.94,1099.98,1058.94,1099.98,3600],["2009-03-25",1091.77,1091.77,1067.14,1075.35,4700],["2009-03-26",1075.35,1075.35,1075.35,1075.35,100],["2009-03-27",1067.14,1083.56,1067.14,1067.14,1400],["2009-03-30",1067.14,1067.14,1067.14,1067.14,0],["2009-03-31",1067.14,1067.14,1067.14,1067.14,0],["2009-04-01",1067.14,1067.14,1042.52,1050.73,6000],["2009-04-02",1050.73,1058.94,1050.73,1058.94,3000],["2009-04-03",1067.14,1075.35,1067.14,1067.14,6800],["2009-04-07",1067.14,1099.98,1042.52,1099.98,12200],["2009-04-08",1075.35,1075.35,1067.14,1067.14,11000],["2009-04-09",1067.14,1067.14,1067.14,1067.14,0],["2009-04-10",1067.14,1075.35,1058.94,1075.35,18000],["2009-04-13",1075.35,1141.02,1067.14,1141.02,38300],["2009-04-14",1190.28,1190.28,1124.61,1132.81,18200],["2009-04-15",1099.98,1132.81,1075.35,1075.35,8100],["2009-04-16",1075.35,1075.35,1067.14,1067.14,10000],["2009-04-17",1067.14,1067.14,1058.94,1067.14,5300],["2009-04-20",993.27,1132.81,993.27,1067.14,5500],["2009-04-21",1067.14,1067.14,1042.52,1042.52,1600],["2009-04-22",1058.94,1058.94,1034.31,1034.31,3500],["2009-04-23",1050.73,1067.14,1050.73,1067.14,4500],["2009-04-24",1075.35,1075.35,1034.31,1042.52,6900],["2009-04-27",1034.31,1034.31,1034.31,1034.31,1600],["2009-04-28",1075.35,1075.35,1075.35,1075.35,100],["2009-04-29",1026.1,1083.56,1026.1,1075.35,4000],["2009-05-04",1091.77,1108.19,1067.14,1108.19,41200],["2009-05-05",1132.81,1149.23,1091.77,1091.77,40300],["2009-05-06",1067.14,1067.14,1067.14,1067.14,12000],["2009-05-07",1099.98,1099.98,1099.98,1099.98,1000],["2009-05-08",1050.73,1091.77,1026.1,1050.73,14800],["2009-05-11",1050.73,1050.73,1017.89,1034.31,16800],["2009-05-12",1050.73,1067.14,1034.31,1058.94,13000],["2009-05-13",1091.77,1091.77,1050.73,1067.14,4200],["2009-05-14",1067.14,1067.14,1050.73,1058.94,16200],["2009-05-15",1075.35,1083.56,1067.14,1067.14,14600],["2009-05-18",1058.94,1075.35,1058.94,1067.14,9800],["2009-05-19",1075.35,1083.56,1067.14,1067.14,22100],["2009-05-20",1067.14,1091.77,1067.14,1067.14,25700],["2009-05-21",1067.14,1149.23,1058.94,1149.23,89000],["2009-05-22",1182.07,1182.07,1157.44,1182.07,101800],["2009-05-25",1247.74,1255.95,1198.49,1255.95,42100],["2009-05-26",1321.62,1329.83,1280.57,1280.57,28100],["2009-05-27",1379.08,1379.08,1214.9,1214.9,28900],["2009-05-28",1141.02,1149.23,1141.02,1141.02,24100],["2009-05-29",1083.56,1149.23,1075.35,1116.4,60600],["2009-06-01",1149.23,1157.44,1141.02,1157.44,17400],["2009-06-02",1223.11,1223.11,1223.11,1223.11,26000],["2009-06-03",1264.16,1264.16,1223.11,1264.16,68600],["2009-06-04",1313.41,1313.41,1255.95,1280.57,76300],["2009-06-05",1329.83,1354.45,1329.83,1354.45,139600],["2009-06-08",1436.54,1444.75,1436.54,1444.75,37000],["2009-06-09",1543.26,1543.26,1395.5,1444.75,53100],["2009-06-10",1395.5,1395.5,1395.5,1395.5,7200],["2009-06-11",1305.2,1395.5,1305.2,1354.45,64000],["2009-06-12",1354.45,1420.12,1354.45,1379.08,56800],["2009-06-15",1379.08,1379.08,1329.83,1354.45,41900],["2009-06-16",1272.36,1321.62,1272.36,1272.36,52500],["2009-06-17",1206.69,1280.57,1206.69,1272.36,21400],["2009-06-18",1272.36,1313.41,1272.36,1313.41,22200],["2009-06-19",1313.41,1313.41,1272.36,1305.2,11300],["2009-06-22",1255.95,1255.95,1214.9,1214.9,16700],["2009-06-23",1190.28,1190.28,1149.23,1149.23,21700],["2009-06-24",1231.32,1239.53,1231.32,1239.53,8900],["2009-06-25",1239.53,1239.53,1206.69,1206.69,8800],["2009-06-26",1223.11,1231.32,1223.11,1231.32,5200],["2009-06-29",1272.36,1272.36,1231.32,1231.32,4800],["2009-06-30",1296.99,1296.99,1190.28,1214.9,7200],["2009-07-01",1173.86,1173.86,1141.02,1149.23,11600],["2009-07-02",1165.65,1231.32,1165.65,1173.86,9500],["2009-07-03",1157.44,1173.86,1149.23,1173.86,4300],["2009-07-06",1157.44,1223.11,1157.44,1206.69,1200],["2009-07-07",1198.49,1198.49,1165.65,1165.65,2900],["2009-07-08",1132.81,1231.32,1132.81,1231.32,5400],["2009-07-09",1198.49,1206.69,1190.28,1190.28,19200],["2009-07-10",1272.36,1272.36,1231.32,1231.32,1100],["2009-07-13",1231.32,1231.32,1190.28,1190.28,6700],["2009-07-14",1173.86,1173.86,1165.65,1165.65,11400],["2009-07-15",1198.49,1214.9,1173.86,1182.07,9100],["2009-07-16",1198.49,1198.49,1182.07,1190.28,14100],["2009-07-17",1173.86,1182.07,1165.65,1173.86,17400],["2009-07-20",1157.44,1157.44,1149.23,1149.23,7900],["2009-07-21",1149.23,1149.23,1132.81,1149.23,1400],["2009-07-22",1190.28,1190.28,1173.86,1173.86,4100],["2009-07-23",1132.81,1198.49,1132.81,1198.49,3700],["2009-07-24",1214.9,1255.95,1214.9,1255.95,39200],["2009-07-27",1272.36,1272.36,1190.28,1190.28,11200],["2009-07-28",1198.49,1198.49,1198.49,1198.49,7400],["2009-07-29",1231.32,1231.32,1149.23,1190.28,8200],["2009-07-30",1132.81,1182.07,1132.81,1182.07,25800],["2009-07-31",1149.23,1165.65,1149.23,1165.65,8300],["2009-08-03",1165.65,1214.9,1165.65,1198.49,12700],["2009-08-04",1190.28,1206.69,1190.28,1198.49,8700],["2009-08-05",1206.69,1231.32,1198.49,1231.32,25900],["2009-08-06",1206.69,1231.32,1206.69,1231.32,11500],["2009-08-07",1206.69,1223.11,1206.69,1223.11,8100],["2009-08-10",1198.49,1239.53,1198.49,1231.32,43600],["2009-08-11",1231.32,1272.36,1231.32,1272.36,16100],["2009-08-12",1272.36,1272.36,1231.32,1239.53,7700],["2009-08-13",1231.32,1247.74,1231.32,1247.74,9900],["2009-08-14",1239.53,1264.16,1231.32,1264.16,30300],["2009-08-17",1272.36,1313.41,1264.16,1272.36,12800],["2009-08-18",1329.83,1370.87,1313.41,1370.87,69500],["2009-08-19",1444.75,1444.75,1420.12,1444.75,78600],["2009-08-20",1510.42,1510.42,1428.33,1436.54,37800],["2009-08-21",1436.54,1452.96,1354.45,1370.87,77100],["2009-08-24",1395.5,1395.5,1370.87,1379.08,23700],["2009-08-25",1379.08,1379.08,1321.62,1346.24,10100],["2009-08-26",1354.45,1354.45,1313.41,1346.24,34700],["2009-08-27",1346.24,1363.73,1311.28,1363.73,57200],["2009-08-28",1398.69,1398.69,1328.76,1372.47,9300],["2009-08-31",1354.99,1372.47,1337.5,1372.47,27300],["2009-09-01",1346.24,1363.73,1346.24,1354.99,18300],["2009-09-03",1328.76,1346.24,1328.76,1328.76,13900],["2009-09-04",1320.02,1346.24,1293.79,1311.28,23400],["2009-09-07",1320.02,1320.02,1302.53,1302.53,12600],["2009-09-08",1337.5,1337.5,1320.02,1328.76,10300],["2009-09-09",1337.5,1337.5,1250.08,1320.02,33100],["2009-09-10",1337.5,1337.5,1311.28,1328.76,12800],["2009-09-11",1337.5,1337.5,1320.02,1320.02,9100],["2009-09-14",1328.76,1337.5,1320.02,1328.76,27100],["2009-09-15",1346.24,1346.24,1320.02,1328.76,42600],["2009-09-16",1328.76,1381.21,1328.76,1372.47,58200],["2009-09-17",1381.21,1381.21,1337.5,1354.99,11300],["2009-09-18",1337.5,1354.99,1337.5,1346.24,8900],["2009-09-21",1346.24,1354.99,1337.5,1346.24,16200],["2009-09-22",1346.24,1354.99,1337.5,1346.24,23200],["2009-09-23",1346.24,1354.99,1328.76,1337.5,21000],["2009-09-24",1311.28,1328.76,1302.53,1328.76,6300],["2009-09-25",1267.57,1337.5,1250.08,1337.5,24200],["2009-09-28",1346.24,1354.99,1267.57,1328.76,15800],["2009-09-29",1328.76,1328.76,1320.02,1328.76,22800],["2009-09-30",1337.5,1337.5,1311.28,1328.76,14300],["2009-10-01",1311.28,1328.76,1302.53,1302.53,16700],["2009-10-02",1241.34,1311.28,1241.34,1302.53,19700],["2009-10-05",1337.5,1363.73,1302.53,1311.28,33400],["2009-10-06",1311.28,1328.76,1293.79,1311.28,47300],["2009-10-07",1354.99,1354.99,1311.28,1320.02,28200],["2009-10-08",1311.28,1328.76,1302.53,1328.76,16000],["2009-10-09",1328.76,1407.44,1320.02,1407.44,143800],["2009-10-12",1477.37,1477.37,1477.37,1477.37,23800],["2009-10-13",1573.53,1573.53,1529.82,1573.53,305000],["2009-10-14",1660.95,1669.69,1547.31,1669.69,124100],["2009-10-15",1730.88,1739.63,1704.66,1739.63,194100],["2009-10-16",1853.27,1853.27,1652.21,1652.21,39500],["2009-10-19",1643.47,1643.47,1591.02,1617.24,62100],["2009-10-20",1695.92,1704.66,1687.18,1704.66,324000],["2009-10-21",1809.56,1809.56,1591.02,1783.34,151900],["2009-10-22",1792.08,1827.05,1783.34,1827.05,115700],["2009-10-23",1940.69,1940.69,1748.37,1835.79,126700],["2009-10-26",1905.72,1905.72,1774.59,1774.59,38400],["2009-10-27",1652.21,1652.21,1652.21,1652.21,15700],["2009-10-28",1538.56,1660.95,1538.56,1591.02,51200],["2009-10-29",1512.34,1591.02,1503.6,1529.82,42400],["2009-10-30",1521.08,1625.98,1521.08,1625.98,38400],["2009-11-02",1529.82,1591.02,1529.82,1591.02,21700],["2009-11-03",1529.82,1529.82,1486.11,1486.11,24900],["2009-11-04",1573.53,1591.02,1529.82,1538.56,13000],["2009-11-05",1608.5,1617.24,1573.53,1608.5,12000],["2009-11-06",1695.92,1713.4,1512.34,1617.24,22600],["2009-11-09",1573.53,1582.27,1564.79,1564.79,4700],["2009-11-10",1529.82,1529.82,1459.89,1459.89,26400],["2009-11-11",1407.44,1529.82,1407.44,1529.82,9400],["2009-11-12",1556.05,1564.79,1538.56,1556.05,6300],["2009-11-13",1538.56,1538.56,1459.89,1459.89,19800],["2009-11-16",1468.63,1503.6,1468.63,1486.11,14300],["2009-11-17",1486.11,1512.34,1486.11,1512.34,9700],["2009-11-18",1477.37,1503.6,1477.37,1503.6,5500],["2009-11-19",1512.34,1573.53,1512.34,1547.31,23900],["2009-11-20",1538.56,1556.05,1529.82,1529.82,22900],["2009-11-23",1634.72,1634.72,1468.63,1468.63,5900],["2009-11-24",1442.4,1486.11,1442.4,1468.63,13200],["2009-11-25",1468.63,1468.63,1372.47,1442.4,40900],["2009-11-26",1328.76,1363.73,1320.02,1320.02,161900],["2009-11-27",1267.57,1407.44,1267.57,1372.47,26600],["2009-11-30",1398.69,1407.44,1398.69,1407.44,23700],["2009-12-01",1486.11,1503.6,1486.11,1503.6,31900],["2009-12-02",1503.6,1503.6,1416.18,1424.92,6800],["2009-12-03",1529.82,1529.82,1486.11,1486.11,900],["2009-12-04",1468.63,1503.6,1468.63,1486.11,21100],["2009-12-07",1468.63,1486.11,1468.63,1486.11,700],["2009-12-08",1442.4,1451.15,1424.92,1424.92,12500],["2009-12-09",1398.69,1398.69,1354.99,1354.99,25700],["2009-12-10",1363.73,1363.73,1293.79,1293.79,14000],["2009-12-11",1320.02,1320.02,1267.57,1285.05,62700],["2009-12-14",1363.73,1363.73,1363.73,1363.73,3100],["2009-12-15",1451.15,1451.15,1398.69,1398.69,8000],["2009-12-16",1512.34,1512.34,1381.21,1381.21,26300],["2009-12-17",1459.89,1459.89,1354.99,1398.69,32300],["2009-12-18",1433.66,1442.4,1398.69,1398.69,25700],["2009-12-21",1486.11,1486.11,1486.11,1486.11,21700],["2009-12-22",1486.11,1486.11,1486.11,1486.11,5100],["2009-12-23",1398.69,1398.69,1389.95,1398.69,13900],["2009-12-24",1398.69,1486.11,1398.69,1486.11,22100],["2009-12-25",1573.53,1573.53,1486.11,1486.11,15900],["2009-12-28",1486.11,1486.11,1486.11,1486.11,5000],["2009-12-29",1486.11,1486.11,1442.4,1442.4,7500],["2009-12-30",1529.82,1529.82,1477.37,1521.08,31000],["2009-12-31",1538.56,1573.53,1407.44,1547.31,39100],["2010-01-04",1556.05,1643.47,1547.31,1573.53,31300],["2010-01-05",1573.53,1617.24,1486.11,1486.11,10700],["2010-01-06",1486.11,1547.31,1486.11,1547.31,5300],["2010-01-07",1468.63,1486.11,1407.44,1451.15,7900],["2010-01-08",1556.05,1556.05,1407.44,1407.44,1100],["2010-01-11",1424.92,1521.08,1407.44,1486.11,6000],["2010-01-12",1424.92,1424.92,1416.18,1416.18,3100],["2010-01-13",1389.95,1389.95,1346.24,1363.73,4300],["2010-01-14",1416.18,1416.18,1416.18,1416.18,4000],["2010-01-15",1477.37,1477.37,1477.37,1477.37,1600],["2010-01-18",1381.21,1381.21,1381.21,1381.21,2000],["2010-01-19",1398.69,1398.69,1354.99,1354.99,2400],["2010-01-20",1442.4,1442.4,1311.28,1311.28,6900],["2010-01-21",1328.76,1328.76,1267.57,1328.76,10300],["2010-01-22",1354.99,1354.99,1302.53,1354.99,11600],["2010-01-25",1311.28,1311.28,1311.28,1311.28,2000],["2010-01-26",1398.69,1398.69,1381.21,1381.21,3100],["2010-01-27",1354.99,1354.99,1354.99,1354.99,1700],["2010-01-28",1354.99,1354.99,1354.99,1354.99,0],["2010-01-29",1267.57,1285.05,1267.57,1276.31,1200],["2010-02-01",1363.73,1363.73,1363.73,1363.73,2200],["2010-02-02",1398.69,1451.15,1398.69,1451.15,34400],["2010-02-03",1381.21,1381.21,1381.21,1381.21,1000],["2010-02-04",1381.21,1381.21,1381.21,1381.21,1000],["2010-02-05",1363.73,1363.73,1354.99,1354.99,4500],["2010-02-08",1363.73,1363.73,1354.99,1354.99,2100],["2010-02-09",1354.99,1354.99,1354.99,1354.99,0],["2010-02-10",1416.18,1416.18,1416.18,1416.18,100],["2010-02-11",1512.34,1512.34,1512.34,1512.34,200],["2010-02-12",1512.34,1512.34,1512.34,1512.34,0],["2010-02-22",1503.6,1582.27,1468.63,1468.63,9800],["2010-02-23",1494.86,1494.86,1494.86,1494.86,0],["2010-02-24",1494.86,1494.86,1494.86,1494.86,0],["2010-02-25",1522.03,1522.03,1522.03,1522.03,100],["2010-02-26",1494.86,1522.03,1449.56,1512.97,4600],["2010-03-01",1422.38,1431.44,1422.38,1431.44,4100],["2010-03-02",1431.44,1431.44,1431.44,1431.44,3100],["2010-03-03",1431.44,1485.8,1431.44,1485.8,600],["2010-03-04",1449.56,1449.56,1449.56,1449.56,500],["2010-03-05",1449.56,1449.56,1449.56,1449.56,1000],["2010-03-08",1413.32,1413.32,1404.26,1404.26,2400],["2010-03-09",1404.26,1440.5,1404.26,1431.44,5700],["2010-03-10",1422.38,1422.38,1422.38,1422.38,0],["2010-03-11",1395.2,1467.68,1395.2,1467.68,200],["2010-03-12",1449.56,1449.56,1404.26,1449.56,2700],["2010-03-15",1413.32,1413.32,1413.32,1413.32,1900],["2010-03-16",1386.14,1386.14,1386.14,1386.14,200],["2010-03-17",1395.2,1449.56,1386.14,1404.26,11200],["2010-03-18",1413.32,1413.32,1413.32,1413.32,0],["2010-03-19",1413.32,1413.32,1413.32,1413.32,9800],["2010-03-22",1422.38,1422.38,1413.32,1422.38,13600],["2010-03-23",1449.56,1449.56,1449.56,1449.56,1100],["2010-03-24",1413.32,1440.5,1413.32,1413.32,1200],["2010-03-25",1404.26,1404.26,1404.26,1404.26,6500],["2010-03-26",1413.32,1413.32,1404.26,1404.26,800],["2010-03-29",1413.32,1422.38,1413.32,1422.38,12500],["2010-03-30",1322.72,1340.84,1322.72,1340.84,700],["2010-03-31",1431.44,1431.44,1331.78,1331.78,600],["2010-04-01",1377.08,1377.08,1358.96,1358.96,3300],["2010-04-02",1440.5,1440.5,1358.96,1358.96,9100],["2010-04-05",1440.5,1440.5,1440.5,1440.5,100],["2010-04-06",1485.8,1485.8,1358.96,1358.96,8800],["2010-04-07",1358.96,1358.96,1358.96,1358.96,2700],["2010-04-08",1358.96,1358.96,1340.84,1358.96,8400],["2010-04-09",1358.96,1358.96,1358.96,1358.96,900],["2010-04-12",1358.96,1395.2,1358.96,1395.2,6200],["2010-04-13",1358.96,1377.08,1358.96,1377.08,1300],["2010-04-14",1377.08,1377.08,1368.02,1368.02,700],["2010-04-15",1413.32,1431.44,1413.32,1431.44,50600],["2010-04-16",1358.96,1358.96,1358.96,1358.96,1200],["2010-04-19",1377.08,1395.2,1377.08,1386.14,16800],["2010-04-20",1395.2,1440.5,1395.2,1422.38,9700],["2010-04-21",1422.38,1422.38,1413.32,1413.32,9400],["2010-04-22",1476.74,1476.74,1413.32,1413.32,9000],["2010-04-26",1386.14,1386.14,1386.14,1386.14,100],["2010-04-27",1358.96,1377.08,1358.96,1377.08,1100],["2010-04-28",1413.32,1449.56,1413.32,1431.44,6600],["2010-04-29",1431.44,1431.44,1422.38,1422.38,2100],["2010-05-04",1449.56,1522.03,1449.56,1503.91,18800],["2010-05-05",1522.03,1540.15,1449.56,1467.68,12000],["2010-05-06",1449.56,1567.33,1449.56,1567.33,84800],["2010-05-07",1585.45,1594.51,1503.91,1558.27,25900],["2010-05-10",1540.15,1540.15,1449.56,1522.03,4200],["2010-05-11",1585.45,1585.45,1449.56,1467.68,6000],["2010-05-12",1458.62,1476.74,1386.14,1395.2,32900],["2010-05-13",1431.44,1431.44,1413.32,1422.38,16000],["2010-05-14",1404.26,1413.32,1404.26,1413.32,1700],["2010-05-17",1386.14,1386.14,1377.08,1386.14,1500],["2010-05-18",1395.2,1404.26,1395.2,1404.26,11300],["2010-05-19",1358.96,1395.2,1358.96,1386.14,13700],["2010-05-20",1386.14,1395.2,1358.96,1395.2,24700],["2010-05-21",1395.2,1395.2,1358.96,1358.96,27700],["2010-05-24",1377.08,1395.2,1377.08,1395.2,3500],["2010-05-25",1476.74,1476.74,1476.74,1476.74,100],["2010-05-26",1377.08,1386.14,1377.08,1386.14,9400],["2010-05-27",1358.96,1413.32,1358.96,1404.26,21700],["2010-05-28",1449.56,1449.56,1358.96,1377.08,1100],["2010-05-31",1358.96,1404.26,1358.96,1358.96,17000],["2010-06-01",1358.96,1358.96,1340.84,1358.96,14700],["2010-06-02",1377.08,1377.08,1358.96,1358.96,5800],["2010-06-03",1368.02,1368.02,1358.96,1358.96,11500],["2010-06-04",1358.96,1358.96,1358.96,1358.96,4300],["2010-06-07",1358.96,1358.96,1358.96,1358.96,0],["2010-06-08",1358.96,1358.96,1358.96,1358.96,3000],["2010-06-09",1358.96,1358.96,1358.96,1358.96,6500],["2010-06-10",1358.96,1358.96,1358.96,1358.96,7100],["2010-06-11",1358.96,1358.96,1358.96,1358.96,0],["2010-06-14",1358.96,1358.96,1358.96,1358.96,0],["2010-06-15",1358.96,1358.96,1358.96,1358.96,7500],["2010-06-16",1404.26,1404.26,1404.26,1404.26,100],["2010-06-17",1331.78,1340.84,1322.72,1322.72,6500],["2010-06-18",1295.54,1358.96,1295.54,1358.96,9500],["2010-06-21",1340.84,1386.14,1340.84,1377.08,19800],["2010-06-22",1377.08,1377.08,1358.96,1358.96,3500],["2010-06-23",1368.02,1458.62,1368.02,1458.62,101700],["2010-06-24",1549.21,1549.21,1549.21,1549.21,101400],["2010-06-25",1648.87,1648.87,1567.33,1648.87,224200],["2010-06-28",1748.53,1748.53,1721.35,1748.53,179500],["2010-06-29",1857.24,1866.3,1848.18,1866.3,192700],["2010-06-30",1739.47,1848.18,1739.47,1757.59,158500],["2010-07-01",1685.11,1757.59,1676.05,1712.29,63400],["2010-07-02",1739.47,1739.47,1657.93,1703.23,75500],["2010-07-05",1685.11,1685.11,1612.63,1630.75,35100],["2010-07-06",1639.81,1639.81,1540.15,1549.21,42700],["2010-07-07",1630.75,1694.17,1576.39,1576.39,48500],["2010-07-08",1630.75,1630.75,1558.27,1558.27,15400],["2010-07-09",1594.51,1594.51,1503.91,1503.91,29400],["2010-07-12",1585.45,1585.45,1512.97,1512.97,16400],["2010-07-13",1585.45,1630.75,1567.33,1630.75,79100],["2010-07-14",1721.35,1721.35,1630.75,1685.11,94100],["2010-07-15",1721.35,1721.35,1612.63,1612.63,19900],["2010-07-16",1612.63,1639.81,1603.57,1630.75,13900],["2010-07-19",1585.45,1630.75,1540.15,1603.57,17300],["2010-07-20",1549.21,1648.87,1549.21,1630.75,56900],["2010-07-21",1639.81,1666.99,1630.75,1630.75,68000],["2010-07-22",1585.45,1585.45,1576.39,1585.45,7100],["2010-07-23",1630.75,1630.75,1585.45,1585.45,3900],["2010-07-26",1585.45,1585.45,1531.09,1531.09,32300],["2010-07-27",1467.68,1621.69,1467.68,1522.03,21800],["2010-07-28",1503.91,1503.91,1431.44,1440.5,39900],["2010-07-29",1522.03,1558.27,1467.68,1558.27,61900],["2010-07-30",1630.75,1639.81,1567.33,1585.45,57300],["2010-08-02",1585.45,1585.45,1522.03,1522.03,13500],["2010-08-03",1503.91,1503.91,1494.86,1503.91,8500],["2010-08-04",1467.68,1522.03,1467.68,1467.68,1000],["2010-08-05",1494.86,1494.86,1449.56,1467.68,7500],["2010-08-06",1449.56,1449.56,1377.08,1404.26,20600],["2010-08-09",1377.08,1377.08,1358.96,1368.02,12400],["2010-08-10",1422.38,1422.38,1286.48,1313.66,52000],["2010-08-11",1340.84,1404.26,1313.66,1404.26,28300],["2010-08-12",1340.84,1404.26,1313.66,1331.78,10900],["2010-08-13",1395.2,1395.2,1358.96,1377.08,6000],["2010-08-16",1440.5,1467.68,1440.5,1467.68,19600],["2010-08-17",1467.68,1467.68,1404.26,1404.26,6200],["2010-08-18",1476.74,1476.74,1476.74,1476.74,500],["2010-08-19",1404.26,1431.44,1395.2,1404.26,73200],["2010-08-20",1331.78,1404.26,1322.72,1404.26,6700],["2010-08-23",1395.2,1395.2,1395.2,1395.2,100],["2010-08-24",1340.84,1340.84,1304.6,1313.66,98700],["2010-08-25",1349.9,1349.9,1259.3,1268.36,90300],["2010-08-26",1313.66,1313.66,1250.24,1277.42,51300],["2010-08-27",1268.36,1304.6,1268.36,1304.6,31400],["2010-08-30",1349.9,1349.9,1313.66,1349.9,13100],["2010-08-31",1368.02,1368.02,1331.78,1358.96,20000],["2010-09-01",1358.96,1368.02,1322.72,1358.96,17900],["2010-09-06",1413.32,1440.5,1377.08,1440.5,25200],["2010-09-07",1422.38,1431.44,1404.26,1422.38,45300],["2010-09-08",1358.96,1358.96,1358.96,1358.96,37400],["2010-09-09",1368.02,1377.08,1358.96,1377.08,31100],["2010-09-10",1377.08,1386.14,1358.96,1377.08,50400],["2010-09-13",1349.9,1386.14,1340.84,1358.96,22900],["2010-09-14",1358.96,1377.08,1358.96,1377.08,40300],["2010-09-15",1358.96,1358.96,1358.96,1358.96,7400],["2010-09-16",1377.08,1377.08,1377.08,1377.08,6000],["2010-09-17",1377.08,1386.14,1377.08,1377.08,10800],["2010-09-20",1377.08,1377.08,1377.08,1377.08,0],["2010-09-21",1440.5,1440.5,1377.08,1413.32,19300],["2010-09-22",1422.38,1422.38,1422.38,1422.38,100],["2010-09-23",1422.38,1422.38,1422.38,1422.38,100],["2010-09-24",1377.08,1377.08,1358.96,1358.96,5300],["2010-09-27",1413.32,1413.32,1358.96,1358.96,2800],["2010-09-28",1331.78,1368.02,1277.42,1368.02,5000],["2010-09-29",1322.72,1322.72,1322.72,1322.72,2000],["2010-09-30",1322.72,1322.72,1322.72,1322.72,0],["2010-10-01",1386.14,1386.14,1358.96,1358.96,40400],["2010-10-04",1331.78,1331.78,1331.78,1331.78,9400],["2010-10-05",1331.78,1386.14,1331.78,1386.14,2900],["2010-10-06",1358.96,1358.96,1358.96,1358.96,100],["2010-10-07",1340.84,1340.84,1304.6,1304.6,3600],["2010-10-08",1322.72,1322.72,1322.72,1322.72,0],["2010-10-11",1322.72,1322.72,1322.72,1322.72,0],["2010-10-12",1322.72,1322.72,1286.48,1286.48,9100],["2010-10-13",1268.36,1286.48,1268.36,1286.48,1500],["2010-10-14",1277.42,1277.42,1259.3,1268.36,11000],["2010-10-15",1241.18,1250.24,1241.18,1250.24,2000],["2010-10-18",1250.24,1250.24,1232.12,1232.12,11600],["2010-10-19",1195.88,1223.06,1195.88,1223.06,5100],["2010-10-20",1204.94,1214.0,1177.76,1186.82,7600],["2010-10-21",1177.76,1177.76,1177.76,1177.76,300],["2010-10-22",1177.76,1177.76,1177.76,1177.76,200],["2010-10-25",1186.82,1223.06,1186.82,1195.88,7900],["2010-10-26",1177.76,1214.0,1177.76,1214.0,3500],["2010-10-27",1268.36,1268.36,1268.36,1268.36,100],["2010-10-28",1268.36,1268.36,1268.36,1268.36,0],["2010-10-29",1204.94,1204.94,1195.88,1195.88,2500],["2010-11-01",1159.65,1159.65,1159.65,1159.65,2000],["2010-11-02",1195.88,1195.88,1195.88,1195.88,1900],["2010-11-03",1195.88,1195.88,1195.88,1195.88,100],["2010-11-04",1195.88,1195.88,1177.76,1195.88,6000],["2010-11-05",1195.88,1223.06,1177.76,1195.88,6600],["2010-11-08",1214.0,1214.0,1123.41,1123.41,4500],["2010-11-09",1141.53,1141.53,1141.53,1141.53,400],["2010-11-10",1179.58,1217.63,1179.58,1217.63,11300],["2010-11-11",1208.11,1208.11,1208.11,1208.11,0],["2010-11-12",1189.09,1189.09,1141.53,1141.53,5400],["2010-11-15",1141.53,1141.53,1141.53,1141.53,900],["2010-11-16",1093.96,1141.53,1093.96,1103.47,11500],["2010-11-17",1103.47,1103.47,1103.47,1103.47,1000],["2010-11-18",1141.53,1141.53,1141.53,1141.53,1000],["2010-11-19",1198.6,1198.6,1198.6,1198.6,100],["2010-11-22",1198.6,1198.6,1198.6,1198.6,0],["2010-11-23",1198.6,1198.6,1198.6,1198.6,0],["2010-11-24",1160.55,1160.55,1160.55,1160.55,500],["2010-11-25",1189.09,1189.09,1141.53,1141.53,2100],["2010-11-26",1122.5,1122.5,1122.5,1122.5,500],["2010-11-29",1122.5,1122.5,1122.5,1122.5,0],["2010-11-30",1170.06,1198.6,1170.06,1198.6,3100],["2010-12-01",1141.53,1141.53,1141.53,1141.53,3500],["2010-12-02",1093.96,1112.99,1093.96,1103.47,2200],["2010-12-03",1160.55,1179.58,1160.55,1179.58,16000],["2010-12-06",1141.53,1198.6,1141.53,1198.6,7100],["2010-12-07",1189.09,1189.09,1170.06,1170.06,2200],["2010-12-08",1189.09,1189.09,1189.09,1189.09,0],["2010-12-09",1179.58,1179.58,1179.58,1179.58,1000],["2010-12-10",1122.5,1132.01,1103.47,1132.01,7000],["2010-12-13",1189.09,1189.09,1189.09,1189.09,7700],["2010-12-14",1179.58,1179.58,1141.53,1141.53,7400],["2010-12-15",1170.06,1170.06,1170.06,1170.06,100],["2010-12-16",1112.99,1112.99,1112.99,1112.99,100],["2010-12-17",1141.53,1170.06,1093.96,1170.06,7600],["2010-12-20",1170.06,1217.63,1170.06,1217.63,10000],["2010-12-21",1141.53,1141.53,1141.53,1141.53,1000],["2010-12-22",1132.01,1132.01,1132.01,1132.01,200],["2010-12-23",1132.01,1132.01,1132.01,1132.01,0],["2010-12-24",1112.99,1112.99,1112.99,1112.99,5800],["2010-12-27",1179.58,1179.58,1179.58,1179.58,1000],["2010-12-28",1179.58,1179.58,1179.58,1179.58,0],["2010-12-29",1179.58,1179.58,1179.58,1179.58,0],["2010-12-30",1198.6,1255.68,1198.6,1255.68,5000],["2010-12-31",1246.17,1331.78,1227.14,1331.78,27800],["2011-01-04",1265.19,1265.19,1265.19,1265.19,0],["2011-01-05",1265.19,1265.19,1265.19,1265.19,0],["2011-01-06",1284.22,1331.78,1284.22,1331.78,1500],["2011-01-07",1303.24,1303.24,1303.24,1303.24,0],["2011-01-10",1303.24,1303.24,1303.24,1303.24,0],["2011-01-11",1236.65,1236.65,1227.14,1227.14,2500],["2011-01-12",1189.09,1189.09,1189.09,1189.09,100],["2011-01-13",1255.68,1255.68,1255.68,1255.68,100],["2011-01-14",1312.75,1312.75,1312.75,1312.75,100],["2011-01-17",1312.75,1312.75,1312.75,1312.75,0],["2011-01-18",1312.75,1312.75,1312.75,1312.75,0],["2011-01-19",1236.65,1236.65,1236.65,1236.65,3200],["2011-01-20",1236.65,1236.65,1236.65,1236.65,0],["2011-01-21",1236.65,1236.65,1236.65,1236.65,0],["2011-01-24",1236.65,1236.65,1236.65,1236.65,0],["2011-01-25",1236.65,1236.65,1189.09,1189.09,2300],["2011-01-26",1189.09,1189.09,1189.09,1189.09,500],["2011-01-27",1189.09,1189.09,1189.09,1189.09,500],["2011-01-28",1189.09,1189.09,1189.09,1189.09,0],["2011-02-08",1189.09,1189.09,1189.09,1189.09,0],["2011-02-09",1255.68,1255.68,1255.68,1255.68,100],["2011-02-10",1312.75,1312.75,1189.09,1189.09,2100],["2011-02-11",1265.19,1265.19,1265.19,1265.19,100],["2011-02-14",1265.19,1265.19,1265.19,1265.19,0],["2011-02-15",1198.6,1322.27,1179.58,1322.27,600],["2011-02-16",1293.73,1293.73,1293.73,1293.73,100],["2011-02-17",1293.73,1293.73,1293.73,1293.73,0],["2011-02-18",1293.73,1293.73,1293.73,1293.73,0],["2011-02-21",1293.73,1293.73,1293.73,1293.73,0],["2011-02-22",1208.11,1208.11,1208.11,1208.11,100],["2011-02-23",1198.6,1198.6,1198.6,1198.6,2200],["2011-02-24",1141.53,1141.53,1141.53,1141.53,1000],["2011-02-25",1141.53,1141.53,1141.53,1141.53,4100],["2011-02-28",1208.11,1217.63,1208.11,1208.11,4200],["2011-03-01",1217.63,1217.63,1217.63,1217.63,0],["2011-03-02",1141.53,1141.53,1141.53,1141.53,200],["2011-03-03",1141.53,1141.53,1141.53,1141.53,0],["2011-03-04",1217.63,1217.63,1217.63,1217.63,100],["2011-03-07",1217.63,1217.63,1217.63,1217.63,0],["2011-03-08",1217.63,1217.63,1217.63,1217.63,0],["2011-03-09",1217.63,1217.63,1217.63,1217.63,0],["2011-03-10",1217.63,1217.63,1217.63,1217.63,0],["2011-03-11",1217.63,1217.63,1217.63,1217.63,0],["2011-03-14",1217.63,1217.63,1217.63,1217.63,0],["2011-03-15",1217.63,1217.63,1217.63,1217.63,0],["2011-03-16",1217.63,1217.63,1217.63,1217.63,0],["2011-03-17",1217.63,1217.63,1217.63,1217.63,0],["2011-03-18",1189.09,1189.09,1189.09,1189.09,200],["2011-03-21",1141.53,1141.53,1141.53,1141.53,100],["2011-03-22",1084.45,1084.45,1065.42,1065.42,2600],["2011-03-23",1093.96,1122.5,1093.96,1122.5,4100],["2011-03-24",1141.53,1179.58,1141.53,1179.58,700],["2011-03-25",1093.96,1093.96,1093.96,1093.96,200],["2011-03-28",1093.96,1093.96,1093.96,1093.96,0],["2011-03-29",1074.94,1074.94,1074.94,1074.94,500],["2011-03-30",1136.95,1147.29,1136.95,1147.29,4800],["2011-03-31",1209.3,1209.3,1209.3,1209.3,100],["2011-04-01",1136.95,1136.95,1136.95,1136.95,1100],["2011-04-04",1136.95,1136.95,1136.95,1136.95,0],["2011-04-05",1136.95,1136.95,1136.95,1136.95,0],["2011-04-06",1178.3,1178.3,1136.95,1136.95,600],["2011-04-07",1147.29,1147.29,1147.29,1147.29,0],["2011-04-08",1198.97,1198.97,1136.95,1136.95,2300],["2011-04-13",1229.98,1229.98,1209.3,1209.3,1900],["2011-04-14",1209.3,1209.3,1209.3,1209.3,500],["2011-04-15",1209.3,1209.3,1209.3,1209.3,0],["2011-04-18",1136.95,1136.95,1136.95,1136.95,1200],["2011-04-19",1136.95,1136.95,1136.95,1136.95,1000],["2011-04-20",1136.95,1136.95,1136.95,1136.95,1500],["2011-04-21",1136.95,1136.95,1085.27,1085.27,2300],["2011-04-22",1116.28,1116.28,1116.28,1116.28,0],["2011-04-25",1116.28,1116.28,1116.28,1116.28,0],["2011-04-26",1136.95,1136.95,1136.95,1136.95,1400],["2011-04-27",1136.95,1136.95,1136.95,1136.95,0],["2011-04-28",1136.95,1136.95,1136.95,1136.95,0],["2011-04-29",1085.27,1085.27,1085.27,1085.27,100],["2011-05-04",1085.27,1147.29,1033.59,1147.29,10500],["2011-05-05",1136.95,1147.29,1136.95,1147.29,4100],["2011-05-06",1147.29,1147.29,1147.29,1147.29,1000],["2011-05-09",1147.29,1147.29,1147.29,1147.29,0],["2011-05-10",1116.28,1167.96,1116.28,1157.62,700],["2011-05-11",1147.29,1147.29,1147.29,1147.29,1900],["2011-05-12",1147.29,1147.29,1147.29,1147.29,0],["2011-05-13",1157.62,1157.62,1157.62,1157.62,300],["2011-05-16",1157.62,1157.62,1157.62,1157.62,0],["2011-05-17",1147.29,1147.29,1147.29,1147.29,100],["2011-05-18",1126.62,1126.62,1085.27,1085.27,10000],["2011-05-19",1033.59,1033.59,1033.59,1033.59,200],["2011-05-20",1095.61,1095.61,1054.26,1054.26,800],["2011-05-23",1064.6,1064.6,1064.6,1064.6,8500],["2011-05-24",1033.59,1033.59,1012.92,1012.92,4900],["2011-05-25",992.25,992.25,981.91,992.25,6500],["2011-05-26",1012.92,1012.92,1012.92,1012.92,500],["2011-05-27",1012.92,1012.92,1012.92,1012.92,0],["2011-05-30",1012.92,1012.92,1012.92,1012.92,0],["2011-05-31",1012.92,1012.92,981.91,981.91,12700],["2011-06-01",992.25,992.25,992.25,992.25,8500],["2011-06-02",992.25,992.25,992.25,992.25,0],["2011-06-03",1002.59,1012.92,1002.59,1012.92,5500],["2011-06-06",1074.94,1074.94,1074.94,1074.94,5900],["2011-06-07",1074.94,1126.62,1074.94,1126.62,1200],["2011-06-08",1126.62,1126.62,1126.62,1126.62,0],["2011-06-09",1167.96,1167.96,1167.96,1167.96,2900],["2011-06-10",1219.64,1219.64,1219.64,1219.64,200],["2011-06-13",1219.64,1219.64,1219.64,1219.64,0],["2011-06-14",1219.64,1219.64,1219.64,1219.64,0],["2011-06-15",1136.95,1136.95,1136.95,1136.95,500],["2011-06-16",1198.97,1209.3,1198.97,1209.3,1000],["2011-06-17",1209.3,1209.3,1209.3,1209.3,0],["2011-06-20",1126.62,1126.62,1126.62,1126.62,100],["2011-06-21",1126.62,1126.62,1054.26,1054.26,1000],["2011-06-22",1095.61,1095.61,1095.61,1095.61,1400],["2011-06-23",1043.93,1043.93,1043.93,1043.93,100],["2011-06-24",1043.93,1043.93,1043.93,1043.93,0],["2011-06-27",1043.93,1043.93,1043.93,1043.93,0],["2011-06-28",1043.93,1043.93,1043.93,1043.93,0],["2011-06-29",1116.28,1116.28,1116.28,1116.28,3000],["2011-06-30",1116.28,1116.28,1116.28,1116.28,0],["2011-07-01",1116.28,1116.28,1116.28,1116.28,0],["2011-07-04",1188.63,1188.63,1188.63,1188.63,1000],["2011-07-05",1209.3,1209.3,1209.3,1209.3,4700],["2011-07-06",1209.3,1209.3,1209.3,1209.3,2700],["2011-07-07",1260.98,1260.98,1260.98,1260.98,500],["2011-07-08",1188.63,1188.63,1188.63,1188.63,100],["2011-07-11",1116.28,1116.28,1116.28,1116.28,100],["2011-07-12",1116.28,1116.28,1116.28,1116.28,8000],["2011-07-13",1116.28,1116.28,1116.28,1116.28,0],["2011-07-14",1116.28,1116.28,1116.28,1116.28,0],["2011-07-15",1116.28,1116.28,1116.28,1116.28,0],["2011-07-18",1136.95,1136.95,1136.95,1136.95,1000],["2011-07-19",1064.6,1085.27,1064.6,1085.27,1100],["2011-07-20",1126.62,1147.29,1126.62,1147.29,1900],["2011-07-21",1147.29,1147.29,1147.29,1147.29,1900],["2011-07-22",1147.29,1147.29,1147.29,1147.29,0],["2011-07-25",1167.96,1167.96,1157.62,1157.62,2000],["2011-07-26",1167.96,1167.96,1167.96,1167.96,0],["2011-07-27",1157.62,1157.62,1157.62,1157.62,2200],["2011-07-28",1157.62,1157.62,1147.29,1147.29,1000],["2011-07-29",1157.62,1188.63,1157.62,1167.96,2100],["2011-08-01",1188.63,1188.63,1188.63,1188.63,3500],["2011-08-02",1157.62,1157.62,1157.62,1157.62,6900],["2011-08-03",1126.62,1126.62,1126.62,1126.62,100],["2011-08-04",1126.62,1126.62,1126.62,1126.62,0],["2011-08-05",1157.62,1157.62,1136.95,1136.95,2500],["2011-08-08",1215.44,1215.44,1192.73,1215.44,2200],["2011-08-09",1215.44,1215.44,1215.44,1215.44,0],["2011-08-10",1158.65,1158.65,1158.65,1158.65,100],["2011-08-11",1158.65,1158.65,1158.65,1158.65,0],["2011-08-12",1158.65,1158.65,1158.65,1158.65,0],["2011-08-15",1181.37,1181.37,1181.37,1181.37,100],["2011-08-16",1158.65,1260.88,1158.65,1260.88,1500],["2011-08-17",1192.73,1192.73,1192.73,1192.73,0],["2011-08-18",1226.8,1226.8,1226.8,1226.8,1000],["2011-08-19",1226.8,1226.8,1226.8,1226.8,0],["2011-08-22",1226.8,1226.8,1226.8,1226.8,0],["2011-08-23",1147.29,1147.29,1147.29,1147.29,500],["2011-08-24",1192.73,1192.73,1192.73,1192.73,1200],["2011-08-25",1113.21,1113.21,1113.21,1113.21,1000],["2011-08-26",1181.37,1181.37,1181.37,1181.37,10500],["2011-08-29",1260.88,1260.88,1260.88,1260.88,100],["2011-08-30",1260.88,1260.88,1260.88,1260.88,0],["2011-08-31",1260.88,1260.88,1260.88,1260.88,0],["2011-09-01",1249.52,1249.52,1249.52,1249.52,2000],["2011-09-05",1181.37,1181.37,1181.37,1181.37,100],["2011-09-06",1249.52,1249.52,1181.37,1181.37,8700],["2011-09-07",1226.8,1226.8,1226.8,1226.8,100],["2011-09-08",1249.52,1249.52,1249.52,1249.52,500],["2011-09-09",1249.52,1249.52,1249.52,1249.52,100],["2011-09-12",1272.24,1272.24,1226.8,1226.8,1900],["2011-09-13",1283.6,1283.6,1283.6,1283.6,200],["2011-09-14",1306.32,1306.32,1306.32,1306.32,400],["2011-09-15",1215.44,1215.44,1215.44,1215.44,100],["2011-09-16",1249.52,1249.52,1249.52,1249.52,10000],["2011-09-19",1249.52,1249.52,1215.44,1215.44,4500],["2011-09-20",1215.44,1215.44,1215.44,1215.44,0],["2011-09-21",1226.8,1226.8,1226.8,1226.8,1000],["2011-09-22",1215.44,1249.52,1215.44,1249.52,5500],["2011-09-23",1249.52,1249.52,1249.52,1249.52,5400],["2011-09-26",1249.52,1249.52,1249.52,1249.52,0],["2011-09-27",1181.37,1249.52,1181.37,1249.52,600],["2011-09-28",1238.16,1238.16,1238.16,1238.16,0],["2011-09-29",1238.16,1238.16,1238.16,1238.16,0],["2011-09-30",1249.52,1249.52,1249.52,1249.52,3800],["2011-10-03",1215.44,1215.44,1204.08,1204.08,4200],["2011-10-04",1204.08,1204.08,1204.08,1204.08,0],["2011-10-05",1204.08,1204.08,1204.08,1204.08,0],["2011-10-06",1226.8,1226.8,1215.44,1215.44,1800],["2011-10-07",1204.08,1204.08,1192.73,1192.73,3000],["2011-10-10",1204.08,1204.08,1204.08,1204.08,0],["2011-10-11",1226.8,1226.8,1226.8,1226.8,200],["2011-10-12",1215.44,1215.44,1215.44,1215.44,5000],["2011-10-13",1215.44,1215.44,1215.44,1215.44,1000],["2011-10-14",1204.08,1204.08,1204.08,1204.08,2600],["2011-10-17",1204.08,1204.08,1204.08,1204.08,0],["2011-10-18",1135.93,1135.93,1135.93,1135.93,200],["2011-10-19",1192.73,1204.08,1192.73,1204.08,3300],["2011-10-20",1204.08,1204.08,1204.08,1204.08,0],["2011-10-21",1204.08,1204.08,1204.08,1204.08,0],["2011-10-24",1192.73,1192.73,1192.73,1192.73,700],["2011-10-25",1135.93,1192.73,1135.93,1192.73,2400],["2011-10-26",1192.73,1192.73,1192.73,1192.73,2000],["2011-10-27",1192.73,1192.73,1181.37,1192.73,6500],["2011-10-28",1192.73,1192.73,1192.73,1192.73,0],["2011-10-31",1249.52,1260.88,1249.52,1260.88,1000],["2011-11-01",1260.88,1260.88,1260.88,1260.88,0],["2011-11-02",1204.08,1204.08,1192.73,1204.08,2600],["2011-11-03",1226.8,1226.8,1226.8,1226.8,600],["2011-11-04",1249.52,1249.52,1249.52,1249.52,187400],["2011-11-07",1329.04,1329.04,1249.52,1249.52,600],["2011-11-08",1249.52,1260.88,1249.52,1249.52,25600],["2011-11-09",1249.52,1249.52,1215.44,1215.44,3400],["2011-11-10",1192.73,1226.8,1192.73,1226.8,900],["2011-11-11",1249.52,1249.52,1249.52,1249.52,2000],["2011-11-14",1249.52,1249.52,1249.52,1249.52,0],["2011-11-15",1249.52,1249.52,1249.52,1249.52,0],["2011-11-16",1249.52,1249.52,1249.52,1249.52,0],["2011-11-17",1249.52,1249.52,1226.8,1226.8,252000],["2011-11-18",1238.16,1238.16,1238.16,1238.16,0],["2011-11-21",1226.8,1226.8,1226.8,1226.8,1000],["2011-11-22",1226.8,1226.8,1226.8,1226.8,100],["2011-11-23",1249.52,1249.52,1249.52,1249.52,800],["2011-11-24",1249.52,1249.52,1249.52,1249.52,0],["2011-11-25",1238.16,1238.16,1238.16,1238.16,1000],["2011-11-28",1249.52,1249.52,1249.52,1249.52,6900],["2011-11-29",1249.52,1249.52,1249.52,1249.52,2000],["2011-11-30",1249.52,1249.52,1249.52,1249.52,0],["2011-12-01",1226.8,1226.8,1226.8,1226.8,500],["2011-12-02",1249.52,1249.52,1226.8,1249.52,6000],["2011-12-05",1249.52,1249.52,1249.52,1249.52,600],["2011-12-06",1249.52,1249.52,1249.52,1249.52,0],["2011-12-07",1249.52,1249.52,1249.52,1249.52,0],["2011-12-08",1249.52,1249.52,1249.52,1249.52,0],["2011-12-09",1249.52,1249.52,1249.52,1249.52,0],["2011-12-12",1249.52,1249.52,1249.52,1249.52,0],["2011-12-13",1249.52,1249.52,1249.52,1249.52,0],["2011-12-14",1215.44,1215.44,1215.44,1215.44,400],["2011-12-15",1215.44,1215.44,1215.44,1215.44,0],["2011-12-16",1215.44,1215.44,1215.44,1215.44,0],["2011-12-19",1215.44,1215.44,1215.44,1215.44,0],["2011-12-20",1215.44,1215.44,1215.44,1215.44,0],["2011-12-21",1249.52,1249.52,1249.52,1249.52,1000],["2011-12-22",1249.52,1249.52,1249.52,1249.52,2500],["2011-12-23",1249.52,1249.52,1249.52,1249.52,1000],["2011-12-26",1260.88,1272.24,1260.88,1272.24,2400],["2011-12-27",1260.88,1260.88,1260.88,1260.88,500],["2011-12-28",1260.88,1260.88,1260.88,1260.88,0],["2011-12-29",1260.88,1260.88,1260.88,1260.88,1000],["2011-12-30",1260.88,1260.88,1260.88,1260.88,200],["2012-01-03",1260.88,1260.88,1260.88,1260.88,0],["2012-01-04",1260.88,1272.24,1260.88,1272.24,1100],["2012-01-05",1272.24,1283.6,1272.24,1283.6,400],["2012-01-06",1294.96,1294.96,1294.96,1294.96,400],["2012-01-09",1294.96,1294.96,1294.96,1294.96,0],["2012-01-10",1306.32,1317.68,1306.32,1317.68,700],["2012-01-11",1317.68,1317.68,1317.68,1317.68,100],["2012-01-12",1340.4,1340.4,1340.4,1340.4,700],["2012-01-13",1340.4,1340.4,1340.4,1340.4,0],["2012-01-16",1363.11,1363.11,1363.11,1363.11,300],["2012-01-17",1363.11,1363.11,1363.11,1363.11,500],["2012-01-18",1363.11,1363.11,1363.11,1363.11,0],["2012-01-19",1385.83,1385.83,1385.83,1385.83,100],["2012-01-20",1385.83,1385.83,1385.83,1385.83,0],["2012-01-30",1476.71,1476.71,1476.71,1476.71,500],["2012-01-31",1476.71,1476.71,1476.71,1476.71,0],["2012-02-01",1476.71,1476.71,1476.71,1476.71,0],["2012-02-02",1499.43,1499.43,1499.43,1499.43,200],["2012-02-03",1499.43,1499.43,1499.43,1499.43,0],["2012-02-06",1499.43,1499.43,1499.43,1499.43,0],["2012-02-07",1499.43,1499.43,1499.43,1499.43,0],["2012-02-08",1408.55,1408.55,1408.55,1408.55,200],["2012-02-09",1408.55,1408.55,1408.55,1408.55,0],["2012-02-10",1408.55,1408.55,1408.55,1408.55,0],["2012-02-13",1408.55,1408.55,1408.55,1408.55,0],["2012-02-14",1408.55,1408.55,1408.55,1408.55,0],["2012-02-15",1347.31,1347.31,1347.31,1347.31,600],["2012-02-16",1384.06,1384.06,1384.06,1384.06,2000],["2012-02-17",1384.06,1384.06,1384.06,1384.06,0],["2012-02-20",1408.55,1408.55,1408.55,1408.55,1100],["2012-02-21",1408.55,1408.55,1408.55,1408.55,0],["2012-02-22",1420.8,1433.05,1420.8,1433.05,500],["2012-02-23",1420.8,1420.8,1420.8,1420.8,4500],["2012-02-24",1420.8,1420.8,1420.8,1420.8,0],["2012-02-27",1420.8,1420.8,1420.8,1420.8,0],["2012-02-28",1347.31,1347.31,1347.31,1347.31,300],["2012-02-29",1347.31,1347.31,1347.31,1347.31,0],["2012-03-01",1347.31,1347.31,1347.31,1347.31,0],["2012-03-02",1371.81,1408.55,1371.81,1408.55,2200],["2012-03-05",1408.55,1408.55,1408.55,1408.55,100],["2012-03-06",1433.05,1433.05,1433.05,1433.05,100],["2012-03-07",1433.05,1433.05,1433.05,1433.05,0],["2012-03-08",1433.05,1433.05,1433.05,1433.05,500],["2012-03-09",1469.79,1494.29,1469.79,1469.79,17800],["2012-03-12",1469.79,1469.79,1469.79,1469.79,0],["2012-03-13",1469.79,1469.79,1469.79,1469.79,0],["2012-03-14",1531.03,1531.03,1531.03,1531.03,600],["2012-03-15",1531.03,1531.03,1531.03,1531.03,0],["2012-03-16",1531.03,1531.03,1531.03,1531.03,0],["2012-03-19",1531.03,1531.03,1531.03,1531.03,0],["2012-03-20",1433.05,1433.05,1433.05,1433.05,500],["2012-03-21",1469.79,1469.79,1469.79,1469.79,400],["2012-03-22",1371.81,1420.8,1371.81,1420.8,2700],["2012-03-23",1420.8,1420.8,1420.8,1420.8,0],["2012-03-26",1420.8,1420.8,1420.8,1420.8,0],["2012-03-27",1469.79,1469.79,1469.79,1469.79,3500],["2012-03-28",1469.79,1469.79,1469.79,1469.79,1600],["2012-03-29",1469.79,1469.79,1469.79,1469.79,3000],["2012-03-30",1469.79,1469.79,1469.79,1469.79,1500],["2012-04-03",1531.03,1531.03,1531.03,1531.03,1500],["2012-04-04",1531.03,1531.03,1531.03,1531.03,0],["2012-04-05",1531.03,1531.03,1531.03,1531.03,0],["2012-04-06",1531.03,1531.03,1531.03,1531.03,4100],["2012-04-09",1531.03,1531.03,1531.03,1531.03,0],["2012-04-10",1531.03,1531.03,1531.03,1531.03,300],["2012-04-11",1592.28,1592.28,1592.28,1592.28,1100],["2012-04-12",1702.51,1702.51,1702.51,1702.51,10000],["2012-04-13",1812.74,1812.74,1812.74,1812.74,1000],["2012-04-16",1812.74,1812.74,1812.74,1812.74,0],["2012-04-17",1935.23,1935.23,1935.23,1935.23,1300],["2012-04-18",1959.72,2069.96,1959.72,2069.96,5000],["2012-04-19",2069.96,2069.96,2069.96,2069.96,0],["2012-04-20",1935.23,1935.23,1935.23,1935.23,100],["2012-04-23",1959.72,1959.72,1959.72,1959.72,10000],["2012-04-24",1959.72,1959.72,1959.72,1959.72,0],["2012-04-25",1959.72,1959.72,1959.72,1959.72,0],["2012-04-26",1861.74,1861.74,1861.74,1861.74,100],["2012-04-27",1959.72,1959.72,1959.72,1959.72,500],["2012-05-02",1959.72,2020.97,1959.72,2020.97,2400],["2012-05-03",1959.72,1959.72,1959.72,1959.72,3500],["2012-05-04",1959.72,1959.72,1959.72,1959.72,0],["2012-05-07",2094.46,2094.46,2094.46,2094.46,20550],["2012-05-08",2094.46,2094.46,2094.46,2094.46,0],["2012-05-09",2020.97,2033.21,2020.97,2020.97,22000],["2012-05-10",2033.21,2045.46,2020.97,2045.46,268600],["2012-05-11",2045.46,2045.46,2045.46,2045.46,0],["2012-05-14",2045.46,2045.46,2045.46,2045.46,0],["2012-05-15",1959.72,1959.72,1959.72,1959.72,6300],["2012-05-16",1971.97,1971.97,1971.97,1971.97,1000],["2012-05-17",2020.97,2020.97,2020.97,2020.97,56700],["2012-05-18",2020.97,2020.97,2020.97,2020.97,7800],["2012-05-21",2008.72,2020.97,2008.72,2020.97,10000],["2012-05-22",2020.97,2033.21,2020.97,2033.21,16000],["2012-05-23",2020.97,2020.97,1996.47,1996.47,5000],["2012-05-24",1971.97,1971.97,1959.72,1959.72,1000],["2012-05-25",2008.72,2020.97,2008.72,2020.97,21600],["2012-05-28",2020.97,2020.97,1996.47,2020.97,58500],["2012-05-29",2020.97,2020.97,2020.97,2020.97,0],["2012-05-30",2020.97,2020.97,2020.97,2020.97,3000],["2012-05-31",2033.21,2033.21,2033.21,2033.21,600],["2012-06-01",2033.21,2033.21,2033.21,2033.21,3000],["2012-06-04",2033.21,2033.21,2033.21,2033.21,0],["2012-06-05",2008.72,2008.72,2008.72,2008.72,209700],["2012-06-06",2008.72,2020.97,2008.72,2020.97,267000],["2012-06-07",2008.72,2008.72,1959.72,1984.22,67500],["2012-06-08",1996.47,1996.47,1996.47,1996.47,6000],["2012-06-11",1959.72,1971.97,1959.72,1971.97,196900],["2012-06-12",1984.22,2008.72,1984.22,2008.72,1600],["2012-06-13",2008.72,2020.97,2008.72,2020.97,300],["2012-06-14",2020.97,2020.97,2020.97,2020.97,3000],["2012-06-15",2020.97,2020.97,2020.97,2020.97,800],["2012-06-18",2020.97,2020.97,2020.97,2020.97,0],["2012-06-19",2033.21,2033.21,2033.21,2033.21,2700],["2012-06-20",2045.46,2057.71,1910.73,1910.73,3100],["2012-06-21",2033.21,2033.21,2033.21,2033.21,1400],["2012-06-22",2033.21,2033.21,2033.21,2033.21,4000],["2012-06-25",2033.21,2033.21,2033.21,2033.21,0],["2012-06-26",2033.21,2057.71,1996.47,2057.71,11000],["2012-06-27",2020.97,2192.44,2020.97,2143.45,28200],["2012-06-28",2143.45,2143.45,2143.45,2143.45,0],["2012-06-29",2069.96,2069.96,2069.96,2069.96,100],["2012-07-02",2143.45,2204.69,2143.45,2204.69,6600],["2012-07-03",2057.71,2351.67,2057.71,2351.67,12600],["2012-07-04",2449.66,2486.4,2449.66,2474.15,26300],["2012-07-05",2657.88,2657.88,2547.64,2584.39,20100],["2012-07-06",2572.14,2719.12,2510.9,2572.14,11800],["2012-07-09",2572.14,2731.37,2572.14,2731.37,13500],["2012-07-10",2731.37,2890.59,2547.64,2694.62,16400],["2012-07-11",2817.1,2817.1,2804.86,2817.1,9400],["2012-07-12",2817.1,2817.1,2804.86,2817.1,14000],["2012-07-13",2817.1,2817.1,2792.61,2817.1,18200],["2012-07-16",2670.12,2670.12,2633.38,2670.12,22800],["2012-07-17",2694.62,2694.62,2645.63,2694.62,3100],["2012-07-18",2657.88,2694.62,2572.14,2694.62,40000],["2012-07-19",2633.38,2817.1,2633.38,2817.1,8400],["2012-07-20",2694.62,2817.1,2694.62,2817.1,12500],["2012-07-23",2755.86,2755.86,2755.86,2755.86,100],["2012-07-24",2755.86,2768.11,2755.86,2755.86,6800],["2012-07-25",2645.63,2755.86,2645.63,2755.86,3600],["2012-07-26",2817.1,2817.1,2694.62,2694.62,3000],["2012-07-27",2694.62,2694.62,2694.62,2694.62,0],["2012-07-30",2817.1,2841.6,2817.1,2829.35,13000],["2012-07-31",2829.35,2829.35,2829.35,2829.35,0],["2012-08-01",2829.35,2829.35,2829.35,2829.35,0],["2012-08-02",2817.1,2829.35,2768.11,2817.1,12200],["2012-08-03",2817.1,2817.1,2817.1,2817.1,12000],["2012-08-06",2829.35,2878.35,2829.35,2878.35,6400],["2012-08-07",2878.35,2878.35,2878.35,2878.35,0],["2012-08-08",2829.35,2853.85,2817.1,2841.6,3900],["2012-08-09",2878.35,2878.35,2878.35,2878.35,2000],["2012-08-10",2927.34,2927.34,2866.1,2915.09,7300],["2012-08-13",2915.09,2915.09,2915.09,2915.09,5000],["2012-08-14",2853.85,2939.59,2853.85,2939.59,5000],["2012-08-15",2939.59,2939.59,2878.35,2878.35,3400],["2012-08-16",2878.35,2878.35,2878.35,2878.35,4600],["2012-08-17",2878.35,3000.83,2878.35,3000.83,4700],["2012-08-20",2988.58,2988.58,2988.58,2988.58,7000],["2012-08-21",3001.63,3001.63,2975.53,2975.53,16400],["2012-08-22",2910.28,3001.63,2910.28,3001.63,2000],["2012-08-23",2988.58,2988.58,2962.48,2962.48,3700],["2012-08-24",2897.23,2910.28,2897.23,2910.28,1500],["2012-08-27",2936.38,3001.63,2936.38,2949.43,8000],["2012-08-28",2962.48,2962.48,2962.48,2962.48,2000],["2012-08-29",2910.28,2910.28,2910.28,2910.28,1900],["2012-08-30",2936.38,2962.48,2936.38,2962.48,4800],["2012-08-31",2962.48,2962.48,2962.48,2962.48,1000],["2012-09-04",2962.48,2962.48,2962.48,2962.48,2400],["2012-09-05",2962.48,2962.48,2962.48,2962.48,1000],["2012-09-06",2962.48,3001.63,2962.48,2975.53,4500],["2012-09-07",2975.53,2975.53,2975.53,2975.53,1000],["2012-09-10",2975.53,2975.53,2975.53,2975.53,0],["2012-09-11",2975.53,2975.53,2975.53,2975.53,200],["2012-09-12",2975.53,2975.53,2975.53,2975.53,0],["2012-09-13",2962.48,2975.53,2962.48,2975.53,6300],["2012-09-14",2975.53,2975.53,2975.53,2975.53,6500],["2012-09-17",2975.53,2975.53,2975.53,2975.53,0],["2012-09-18",2988.58,3001.63,2988.58,3001.63,7000],["2012-09-19",3001.63,3001.63,3001.63,3001.63,0],["2012-09-20",3001.63,3001.63,3001.63,3001.63,0],["2012-09-21",3001.63,3001.63,3001.63,3001.63,0],["2012-09-24",3001.63,3001.63,3001.63,3001.63,0],["2012-09-25",3145.19,3145.19,3145.19,3145.19,200],["2012-09-26",3145.19,3145.19,3145.19,3145.19,0],["2012-09-27",3145.19,3145.19,3145.19,3145.19,0],["2012-09-28",3145.19,3145.19,3145.19,3145.19,0],["2012-10-01",3001.63,3001.63,3001.63,3001.63,1500],["2012-10-02",3001.63,3001.63,3001.63,3001.63,0],["2012-10-03",3001.63,3001.63,3001.63,3001.63,2000],["2012-10-04",2988.58,2988.58,2988.58,2988.58,5000],["2012-10-05",2988.58,2988.58,2988.58,2988.58,0],["2012-10-08",2975.53,2975.53,2871.12,2871.12,5500],["2012-10-09",3066.88,3066.88,3066.88,3066.88,100],["2012-10-10",2936.38,2936.38,2936.38,2936.38,2200],["2012-10-11",2871.12,2871.12,2871.12,2871.12,1000],["2012-10-12",2897.23,2897.23,2871.12,2871.12,1400],["2012-10-15",2871.12,2871.12,2871.12,2871.12,0],["2012-10-16",2871.12,2871.12,2871.12,2871.12,100],["2012-10-17",2871.12,2871.12,2871.12,2871.12,2500],["2012-10-18",2910.28,2936.38,2910.28,2936.38,3500],["2012-10-19",2949.43,3001.63,2949.43,3001.63,9300],["2012-10-22",3001.63,3001.63,3001.63,3001.63,0],["2012-10-23",2871.12,2871.12,2871.12,2871.12,600],["2012-10-24",2884.18,2910.28,2884.18,2910.28,2000],["2012-10-25",2910.28,2910.28,2910.28,2910.28,0],["2012-10-26",2936.38,2936.38,2936.38,2936.38,2000],["2012-10-29",2936.38,2936.38,2936.38,2936.38,0],["2012-10-30",2884.18,2936.38,2871.12,2936.38,4000],["2012-10-31",2936.38,2962.48,2936.38,2936.38,4500],["2012-11-01",2936.38,2936.38,2936.38,2936.38,2000],["2012-11-02",2936.38,2936.38,2936.38,2936.38,0],["2012-11-05",2975.53,2975.53,2975.53,2975.53,200],["2012-11-06",2975.53,2975.53,2975.53,2975.53,2000],["2012-11-07",2975.53,2975.53,2975.53,2975.53,0],["2012-11-08",2975.53,2975.53,2975.53,2975.53,0],["2012-11-09",2936.38,2936.38,2936.38,2936.38,200],["2012-11-12",2936.38,2936.38,2936.38,2936.38,800],["2012-11-13",2949.43,2949.43,2949.43,2949.43,3000],["2012-11-14",2949.43,2949.43,2949.43,2949.43,100],["2012-11-15",2949.43,2949.43,2949.43,2949.43,600],["2012-11-16",2949.43,2949.43,2949.43,2949.43,1200],["2012-11-19",2949.43,2949.43,2949.43,2949.43,0],["2012-11-20",2949.43,2962.48,2949.43,2962.48,2600],["2012-11-21",2962.48,2962.48,2962.48,2962.48,0],["2012-11-22",2962.48,2962.48,2962.48,2962.48,0],["2012-11-23",3001.63,3001.63,3001.63,3001.63,100],["2012-11-26",3001.63,3001.63,3001.63,3001.63,0],["2012-11-27",3070.16,3070.16,3070.16,3070.16,200],["2012-11-28",3070.16,3070.16,3070.16,3070.16,0],["2012-11-29",3070.16,3070.16,3070.16,3070.16,0],["2012-11-30",3070.16,3070.16,3070.16,3070.16,0],["2012-12-03",3070.16,3070.16,3070.16,3070.16,0],["2012-12-04",3015.34,3015.34,3015.34,3015.34,200],["2012-12-05",3015.34,3015.34,3015.34,3015.34,1300],["2012-12-06",3015.34,3015.34,3015.34,3015.34,0],["2012-12-07",3015.34,3015.34,3015.34,3015.34,500],["2012-12-10",3042.75,3042.75,3042.75,3042.75,200],["2012-12-11",3042.75,3042.75,3042.75,3042.75,0],["2012-12-12",3015.34,3097.57,3015.34,3097.57,1500],["2012-12-13",3152.4,3152.4,3152.4,3152.4,500],["2012-12-14",3207.22,3220.93,3029.04,3029.04,5500],["2012-12-17",3152.4,3179.81,3152.4,3179.81,2000],["2012-12-18",3179.81,3179.81,3179.81,3179.81,0],["2012-12-19",3179.81,3220.93,3179.81,3220.93,2200],["2012-12-20",3220.93,3357.99,3220.93,3357.99,1100],["2012-12-21",3357.99,3357.99,3357.99,3357.99,0],["2012-12-24",3357.99,3399.11,3357.99,3399.11,1000],["2012-12-25",3234.63,3234.63,3220.93,3220.93,9000],["2012-12-26",3289.46,3426.52,3111.28,3426.52,10600],["2012-12-27",3234.63,3481.34,3234.63,3481.34,1100],["2012-12-28",3426.52,3481.34,3426.52,3481.34,1100],["2013-01-02",3481.34,3481.34,3481.34,3481.34,0],["2013-01-03",3426.52,3481.34,3426.52,3481.34,800],["2013-01-04",3481.34,3481.34,3481.34,3481.34,0],["2013-01-07",3481.34,3481.34,3481.34,3481.34,0],["2013-01-08",3481.34,3481.34,3481.34,3481.34,0],["2013-01-09",3426.52,3426.52,3426.52,3426.52,100],["2013-01-10",3645.82,3645.82,3645.82,3645.82,100],["2013-01-11",3426.52,3426.52,3426.52,3426.52,150],["2013-01-14",3426.52,3426.52,3426.52,3426.52,0],["2013-01-15",3426.52,3426.52,3426.52,3426.52,0],["2013-01-16",3755.46,3755.46,3755.46,3755.46,100],["2013-01-17",3755.46,3755.46,3755.46,3755.46,0],["2013-01-18",3755.46,3755.46,3755.46,3755.46,0],["2013-01-21",3563.58,3563.58,3563.58,3563.58,1500],["2013-01-22",3495.05,3495.05,3440.22,3440.22,3600],["2013-01-23",3426.52,3426.52,3426.52,3426.52,5200],["2013-01-24",3426.52,3426.52,3426.52,3426.52,0],["2013-01-25",3426.52,3426.52,3426.52,3426.52,2000],["2013-01-28",3426.52,3426.52,3426.52,3426.52,200],["2013-01-29",3426.52,3426.52,3426.52,3426.52,2400],["2013-01-30",3440.22,3467.64,3440.22,3440.22,6800],["2013-01-31",3440.22,3440.22,3440.22,3440.22,0],["2013-02-01",3440.22,3440.22,3440.22,3440.22,5000],["2013-02-04",3440.22,3440.22,3440.22,3440.22,0],["2013-02-05",3495.05,3495.05,3495.05,3495.05,2000],["2013-02-06",3495.05,3495.05,3495.05,3495.05,0],["2013-02-07",3426.52,3426.52,3357.99,3357.99,400],["2013-02-08",3357.99,3357.99,3357.99,3357.99,0],["2013-02-18",3357.99,3357.99,3220.93,3357.99,2000],["2013-02-19",3357.99,3357.99,3357.99,3357.99,0],["2013-02-20",3357.99,3357.99,3357.99,3357.99,13300],["2013-02-21",3357.99,3357.99,3357.99,3357.99,2800],["2013-02-22",3357.99,3357.99,3357.99,3357.99,90],["2013-02-25",3357.99,3357.99,3289.46,3289.46,3500],["2013-02-26",3289.46,3289.46,3289.46,3289.46,0],["2013-02-27",3289.46,3289.46,3289.46,3289.46,2200],["2013-02-28",3262.05,3262.05,3262.05,3262.05,1000],["2013-03-01",3289.46,3289.46,3289.46,3289.46,2600],["2013-03-04",3234.63,3234.63,3220.93,3220.93,12000],["2013-03-05",3220.93,3220.93,3220.93,3220.93,0],["2013-03-06",3220.93,3220.93,3220.93,3220.93,5500],["2013-03-07",3220.93,3220.93,3220.93,3220.93,0],["2013-03-08",3220.93,3220.93,3220.93,3220.93,0],["2013-03-11",3220.93,3220.93,3220.93,3220.93,0],["2013-03-12",3220.93,3220.93,3220.93,3220.93,0],["2013-03-13",3220.93,3220.93,3220.93,3220.93,0],["2013-03-14",3220.93,3220.93,3220.93,3220.93,0],["2013-03-15",3220.93,3220.93,3220.93,3220.93,0],["2013-03-18",3220.93,3220.93,3220.93,3220.93,0],["2013-03-19",3220.93,3220.93,3220.93,3220.93,100],["2013-03-20",3220.93,3220.93,3220.93,3220.93,0],["2013-03-21",3220.93,3220.93,3220.93,3220.93,0],["2013-03-22",3152.4,3426.52,3152.4,3426.52,20100],["2013-03-25",3289.46,3426.52,3289.46,3426.52,1100],["2013-03-26",3426.52,3426.52,3426.52,3426.52,0],["2013-03-27",3426.52,3426.52,3357.99,3357.99,7000],["2013-03-28",3357.99,3357.99,3357.99,3357.99,0],["2013-03-29",3289.46,3316.87,3193.52,3316.87,8400],["2013-04-01",3316.87,3412.81,3220.93,3399.11,6400],["2013-04-02",3262.05,3426.52,3248.34,3289.46,14100],["2013-04-03",3357.99,3371.69,3357.99,3371.69,5200],["2013-04-04",3357.99,3426.52,3357.99,3357.99,3000],["2013-04-05",3357.99,3426.52,3289.46,3426.52,1700],["2013-04-08",3426.52,3426.52,3426.52,3426.52,0],["2013-04-09",3426.52,3426.52,3426.52,3426.52,0],["2013-04-10",3426.52,3426.52,3426.52,3426.52,0],["2013-04-11",3426.52,3426.52,3426.52,3426.52,0],["2013-04-12",3371.69,3426.52,3357.99,3357.99,13500],["2013-04-15",3357.99,3357.99,3357.99,3357.99,0],["2013-04-16",3357.99,3357.99,3357.99,3357.99,0],["2013-04-17",3357.99,3357.99,3357.99,3357.99,0],["2013-04-18",3357.99,3357.99,3357.99,3357.99,1000],["2013-04-22",3357.99,3357.99,3330.58,3330.58,2500],["2013-04-23",3357.99,3495.05,3357.99,3495.05,3300],["2013-04-24",3495.05,3495.05,3495.05,3495.05,1400],["2013-04-25",3495.05,3495.05,3495.05,3495.05,0],["2013-04-26",3495.05,3495.05,3495.05,3495.05,33500],["2013-05-02",3495.05,3810.29,3495.05,3810.29,1100],["2013-05-03",3810.29,3810.29,3810.29,3810.29,0],["2013-05-06",3810.29,3810.29,3810.29,3810.29,490],["2013-05-07",4129.02,4129.02,4129.02,4129.02,150],["2013-05-08",4129.02,4129.02,4129.02,4129.02,1020],["2013-05-09",4201.46,4317.36,4129.02,4317.36,2600],["2013-05-10",4317.36,4317.36,4317.36,4317.36,0],["2013-05-13",4056.58,4056.58,4056.58,4056.58,2000],["2013-05-14",4056.58,4056.58,4056.58,4056.58,0],["2013-05-15",4056.58,4056.58,4056.58,4056.58,600],["2013-05-16",4056.58,4056.58,4056.58,4056.58,500],["2013-05-17",4056.58,4056.58,4056.58,4056.58,1100],["2013-05-20",4056.58,4056.58,4056.58,4056.58,0],["2013-05-21",3984.14,3984.14,3984.14,3984.14,2000],["2013-05-22",3984.14,3984.14,3984.14,3984.14,0],["2013-05-23",3984.14,3984.14,3766.83,3766.83,5300],["2013-05-24",3781.31,3911.7,3781.31,3911.7,1200],["2013-05-27",3911.7,3911.7,3911.7,3911.7,0],["2013-05-28",3911.7,3911.7,3911.7,3911.7,2000],["2013-05-29",3911.7,3911.7,3911.7,3911.7,600],["2013-05-30",3926.19,3969.65,3926.19,3955.17,1500],["2013-05-31",4056.58,4056.58,4056.58,4056.58,100],["2013-06-03",4056.58,4056.58,4056.58,4056.58,0],["2013-06-04",4056.58,4056.58,4056.58,4056.58,0],["2013-06-05",4056.58,4056.58,4056.58,4056.58,0],["2013-06-06",3911.7,3911.7,3911.7,3911.7,500],["2013-06-07",3911.7,3911.7,3911.7,3911.7,0],["2013-06-10",3882.73,3882.73,3839.26,3839.26,2700],["2013-06-11",3839.26,3839.26,3839.26,3839.26,0],["2013-06-12",4056.58,4056.58,4056.58,4056.58,100],["2013-06-13",4056.58,4056.58,4056.58,4056.58,0],["2013-06-14",4056.58,4056.58,4056.58,4056.58,0],["2013-06-17",3911.7,3911.7,3766.83,3766.83,900],["2013-06-18",3766.83,3766.83,3766.83,3766.83,0],["2013-06-19",3766.83,3766.83,3766.83,3766.83,0],["2013-06-20",3766.83,3766.83,3766.83,3766.83,0],["2013-06-21",3766.83,3766.83,3766.83,3766.83,0],["2013-06-24",3766.83,3766.83,3766.83,3766.83,0],["2013-06-25",3766.83,3766.83,3766.83,3766.83,0],["2013-06-26",3766.83,3766.83,3766.83,3766.83,0],["2013-06-27",3766.83,3766.83,3766.83,3766.83,0],["2013-06-28",3766.83,3766.83,3766.83,3766.83,2000],["2013-07-01",3766.83,3766.83,3766.83,3766.83,0],["2013-07-02",3766.83,3766.83,3766.83,3766.83,0],["2013-07-03",3766.83,3766.83,3766.83,3766.83,0],["2013-07-04",3766.83,3766.83,3766.83,3766.83,0],["2013-07-05",3708.87,3708.87,3708.87,3708.87,3000],["2013-07-08",3708.87,3708.87,3708.87,3708.87,0],["2013-07-09",3708.87,3708.87,3708.87,3708.87,0],["2013-07-10",3708.87,3708.87,3708.87,3708.87,0],["2013-07-11",3621.95,3621.95,3621.95,3621.95,300],["2013-07-12",3665.41,3665.41,3665.41,3665.41,1700],["2013-07-15",3665.41,3665.41,3665.41,3665.41,0],["2013-07-16",3665.41,3665.41,3665.41,3665.41,0],["2013-07-17",3665.41,3665.41,3665.41,3665.41,0],["2013-07-18",3766.83,3766.83,3766.83,3766.83,500],["2013-07-19",3737.85,3737.85,3737.85,3737.85,300],["2013-07-22",3737.85,3737.85,3737.85,3737.85,0],["2013-07-23",3737.85,3737.85,3737.85,3737.85,0],["2013-07-24",3737.85,3737.85,3737.85,3737.85,0],["2013-07-25",3737.85,3737.85,3737.85,3737.85,0],["2013-07-26",3737.85,3737.85,3737.85,3737.85,0],["2013-07-29",3737.85,3737.85,3737.85,3737.85,0],["2013-07-30",3737.85,3737.85,3737.85,3737.85,0],["2013-07-31",3737.85,3737.85,3737.85,3737.85,0],["2013-08-01",3737.85,3737.85,3737.85,3737.85,0],["2013-08-02",3737.85,3737.85,3737.85,3737.85,0],["2013-08-05",3737.85,3737.85,3737.85,3737.85,0],["2013-08-06",4085.56,4085.56,4085.56,4085.56,400],["2013-08-07",3766.83,3766.83,3766.83,3766.83,14000],["2013-08-08",3766.83,3766.83,3766.83,3766.83,0],["2013-08-09",3911.7,3911.7,3911.7,3911.7,800],["2013-08-12",3911.7,3911.7,3911.7,3911.7,0],["2013-08-13",3621.95,3621.95,3621.95,3621.95,10000],["2013-08-14",3621.95,3621.95,3621.95,3621.95,0],["2013-08-15",3621.95,3621.95,3621.95,3621.95,0],["2013-08-16",3694.39,3694.39,3694.39,3694.39,100],["2013-08-19",3694.39,3694.39,3694.39,3694.39,0],["2013-08-20",3694.39,3694.39,3694.39,3694.39,0],["2013-08-21",3694.39,3694.39,3694.39,3694.39,0],["2013-08-22",3694.39,3694.39,3694.39,3694.39,0],["2013-08-23",3694.39,3694.39,3694.39,3694.39,0],["2013-08-26",3665.41,3665.41,3665.41,3665.41,100],["2013-08-27",3665.41,3665.41,3665.41,3665.41,0],["2013-08-28",3665.41,3665.41,3665.41,3665.41,0],["2013-08-29",3665.41,3665.41,3665.41,3665.41,0],["2013-08-30",3665.41,3665.41,3665.41,3665.41,0],["2013-09-03",3665.41,3665.41,3665.41,3665.41,0],["2013-09-04",3665.41,3665.41,3665.41,3665.41,0],["2013-09-05",3665.41,3665.41,3665.41,3665.41,0],["2013-09-06",3665.41,3665.41,3665.41,3665.41,0],["2013-09-09",3665.41,3665.41,3665.41,3665.41,0],["2013-09-10",3665.41,3665.41,3665.41,3665.41,0],["2013-09-11",3665.41,3665.41,3665.41,3665.41,0],["2013-09-12",3665.41,3665.41,3665.41,3665.41,0],["2013-09-13",3665.41,3665.41,3665.41,3665.41,0],["2013-09-16",3665.41,3665.41,3665.41,3665.41,0],["2013-09-17",3665.41,3665.41,3665.41,3665.41,0],["2013-09-18",3665.41,3665.41,3665.41,3665.41,0],["2013-09-19",3665.41,3665.41,3665.41,3665.41,0],["2013-09-20",3665.41,3665.41,3665.41,3665.41,0],["2013-09-23",3665.41,3665.41,3665.41,3665.41,0],["2013-09-24",3665.41,3665.41,3665.41,3665.41,0],["2013-09-25",3665.41,3665.41,3665.41,3665.41,0],["2013-09-26",3665.41,3665.41,3665.41,3665.41,0],["2013-09-27",3665.41,3665.41,3665.41,3665.41,0],["2013-09-30",3665.41,3665.41,3665.41,3665.41,0],["2013-10-01",3665.41,3665.41,3665.41,3665.41,0],["2013-10-02",3621.95,3621.95,3621.95,3621.95,5000],["2013-10-03",3592.97,3592.97,3346.68,3346.68,6000],["2013-10-04",3404.63,3404.63,3404.63,3404.63,3050],["2013-10-07",3404.63,3404.63,3404.63,3404.63,0],["2013-10-08",3404.63,3404.63,3404.63,3404.63,6300],["2013-10-09",3404.63,3404.63,3404.63,3404.63,0],["2013-10-10",3477.07,3477.07,3477.07,3477.07,100],["2013-10-11",3592.97,3592.97,3506.04,3506.04,4500],["2013-10-14",3506.04,3506.04,3506.04,3506.04,0],["2013-10-15",3506.04,3506.04,3506.04,3506.04,0],["2013-10-16",3332.19,3621.95,3332.19,3621.95,20500],["2013-10-17",3621.95,3621.95,3621.95,3621.95,1050],["2013-10-18",3621.95,3621.95,3621.95,3621.95,0],["2013-10-21",3506.04,3506.04,3506.04,3506.04,700],["2013-10-22",3506.04,3506.04,3506.04,3506.04,0],["2013-10-23",3259.75,3621.95,3259.75,3621.95,21100],["2013-10-24",3621.95,3621.95,3621.95,3621.95,50],["2013-10-25",3621.95,3621.95,3621.95,3621.95,0],["2013-10-28",3477.07,3477.07,3477.07,3477.07,100],["2013-10-29",3477.07,3477.07,3477.07,3477.07,0],["2013-10-30",3477.07,3477.07,3477.07,3477.07,0],["2013-10-31",3549.51,3549.51,3549.51,3549.51,1000],["2013-11-01",3549.51,3592.97,3549.51,3592.97,2500],["2013-11-04",3477.07,3477.07,3477.07,3477.07,500],["2013-11-05",3477.07,3477.07,3477.07,3477.07,0],["2013-11-06",3477.07,3477.07,3477.07,3477.07,0],["2013-11-07",3621.95,3621.95,3621.95,3621.95,900],["2013-11-08",3694.39,3723.36,3694.39,3723.36,3800],["2013-11-11",4056.58,4056.58,3984.14,4056.58,1450],["2013-11-12",4071.07,4071.07,4071.07,4071.07,3000],["2013-11-13",4129.02,4129.02,4129.02,4129.02,3000],["2013-11-14",4056.58,4129.02,4056.58,4129.02,4000],["2013-11-15",4129.02,4158.0,4114.53,4158.0,14000],["2013-11-18",3752.34,3752.34,3752.34,3752.34,100],["2013-11-19",3621.95,3621.95,3477.07,3477.07,4900],["2013-11-20",3766.83,3766.83,3766.83,3766.83,700],["2013-11-21",4085.56,4143.51,4085.56,4143.51,15000],["2013-11-22",4143.51,4143.51,4143.51,4143.51,0],["2013-11-25",4143.51,4143.51,4143.51,4143.51,10000],["2013-11-26",4143.51,4143.51,4143.51,4143.51,1000],["2013-11-27",4143.51,4143.51,4143.51,4143.51,0],["2013-11-28",4143.51,4143.51,4143.51,4143.51,0],["2013-11-29",4143.51,4143.51,4143.51,4143.51,0],["2013-12-02",4143.51,4143.51,4143.51,4143.51,0],["2013-12-03",3984.14,3984.14,3984.14,3984.14,4000],["2013-12-04",3984.14,3984.14,3984.14,3984.14,0],["2013-12-05",3984.14,3984.14,3984.14,3984.14,0],["2013-12-06",4346.34,4346.34,4346.34,4346.34,100],["2013-12-09",4346.34,4346.34,4346.34,4346.34,0],["2013-12-10",3984.14,3984.14,3911.7,3911.7,6000],["2013-12-11",3911.7,3911.7,3911.7,3911.7,0],["2013-12-12",3766.83,3766.83,3766.83,3766.83,2500],["2013-12-13",3766.83,3766.83,3694.39,3694.39,3000],["2013-12-16",3694.39,3694.39,3694.39,3694.39,0],["2013-12-17",3694.39,3694.39,3694.39,3694.39,0],["2013-12-18",3766.83,3766.83,3766.83,3766.83,1000],["2013-12-19",3766.83,3766.83,3766.83,3766.83,0],["2013-12-20",3766.83,3766.83,3766.83,3766.83,0],["2013-12-23",3839.26,4143.51,3839.26,4143.51,3200],["2013-12-24",3984.14,3984.14,3984.14,3984.14,1500],["2013-12-25",3984.14,4201.46,3984.14,4201.46,1100],["2013-12-26",4201.46,4201.46,4201.46,4201.46,0],["2013-12-27",4230.43,4230.43,4230.43,4230.43,1000],["2013-12-30",4418.78,4418.78,4418.78,4418.78,600],["2013-12-31",4491.21,4534.68,4491.21,4534.68,4000],["2014-01-02",4534.68,4534.68,4534.68,4534.68,0],["2014-01-03",4534.68,4534.68,4534.68,4534.68,0],["2014-01-06",4534.68,4534.68,4534.68,4534.68,0],["2014-01-07",4534.68,4534.68,4534.68,4534.68,10],["2014-01-08",4534.68,4534.68,4534.68,4534.68,20],["2014-01-09",4534.68,4534.68,4534.68,4534.68,0],["2014-01-10",4534.68,4534.68,4534.68,4534.68,0],["2014-01-13",4534.68,4534.68,4534.68,4534.68,0],["2014-01-14",4534.68,4534.68,4534.68,4534.68,0],["2014-01-15",4534.68,4534.68,4534.68,4534.68,0],["2014-01-16",4534.68,4534.68,4534.68,4534.68,0],["2014-01-17",4201.46,4346.34,4201.46,4346.34,56000],["2014-01-20",4346.34,4346.34,4346.34,4346.34,200],["2014-01-21",4346.34,4346.34,4346.34,4346.34,6000],["2014-01-22",4491.21,4491.21,4491.21,4491.21,3500],["2014-01-23",4491.21,4491.21,4491.21,4491.21,1400],["2014-01-24",4491.21,4491.21,4491.21,4491.21,0],["2014-01-27",4491.21,4491.21,4491.21,4491.21,0],["2014-02-06",4491.21,4491.21,4491.21,4491.21,0],["2014-02-07",4491.21,4491.21,4491.21,4491.21,0],["2014-02-10",4491.21,4491.21,4491.21,4491.21,0],["2014-02-11",4042.09,4042.09,4042.09,4042.09,100],["2014-02-12",4418.78,4418.78,4418.78,4418.78,2600],["2014-02-13",4418.78,4418.78,4418.78,4418.78,0],["2014-02-14",4418.78,4418.78,4418.78,4418.78,0],["2014-02-17",4418.78,4418.78,4418.78,4418.78,0],["2014-02-18",4418.78,4418.78,4418.78,4418.78,0],["2014-02-19",4273.9,4273.9,4273.9,4273.9,11700],["2014-02-20",4273.9,4273.9,4273.9,4273.9,90],["2014-02-21",4273.9,4273.9,4273.9,4273.9,0],["2014-02-24",4273.9,4273.9,4273.9,4273.9,0],["2014-02-25",4201.46,4201.46,4201.46,4201.46,1000],["2014-02-26",4201.46,4201.46,4201.46,4201.46,0],["2014-02-27",4273.9,4273.9,4273.9,4273.9,1400],["2014-02-28",4201.46,4273.9,4201.46,4273.9,25000],["2014-03-03",4273.9,4273.9,4273.9,4273.9,0],["2014-03-04",4273.9,4273.9,4273.9,4273.9,0],["2014-03-05",4273.9,4273.9,4273.9,4273.9,0],["2014-03-06",4273.9,4273.9,4273.9,4273.9,0],["2014-03-07",4273.9,4273.9,4273.9,4273.9,0],["2014-03-10",4273.9,4273.9,4273.9,4273.9,300],["2014-03-11",4273.9,4273.9,4273.9,4273.9,0],["2014-03-12",4418.78,4418.78,4346.34,4346.34,38800],["2014-03-13",4273.9,4273.9,4273.9,4273.9,500],["2014-03-14",4273.9,4346.34,4273.9,4346.34,8100],["2014-03-17",4273.9,4346.34,4201.46,4201.46,14110],["2014-03-18",4201.46,4201.46,4056.58,4056.58,31900],["2014-03-19",4056.58,4056.58,4056.58,4056.58,1000],["2014-03-20",3984.14,3984.14,3984.14,3984.14,1000],["2014-03-21",4129.02,4129.02,4129.02,4129.02,2000],["2014-03-24",4129.02,4129.02,4129.02,4129.02,0],["2014-03-25",4129.02,4129.02,4129.02,4129.02,0],["2014-03-26",3766.83,3766.83,3766.83,3766.83,100],["2014-03-27",3766.83,3766.83,3766.83,3766.83,0],["2014-03-28",4143.51,4143.51,4056.58,4056.58,20000],["2014-03-31",3665.41,3665.41,3665.41,3665.41,1000],["2014-04-01",3665.41,3665.41,3665.41,3665.41,500],["2014-04-02",3766.83,3766.83,3346.68,3346.68,20200],["2014-04-03",3621.95,3621.95,3477.07,3491.56,1400],["2014-04-04",3491.56,3491.56,3491.56,3491.56,0],["2014-04-07",3694.39,3694.39,3694.39,3694.39,200],["2014-04-08",3766.83,4056.58,3766.83,4056.58,1890],["2014-04-10",4056.58,4056.58,4056.58,4056.58,0],["2014-04-11",3665.41,3665.41,3665.41,3665.41,100],["2014-04-14",3665.41,3665.41,3665.41,3665.41,0],["2014-04-15",3665.41,3665.41,3665.41,3665.41,10],["2014-04-16",3332.19,3332.19,3332.19,3332.19,100],["2014-04-17",3332.19,3332.19,3332.19,3332.19,0],["2014-04-18",3665.41,3665.41,3665.41,3665.41,1400],["2014-04-21",3665.41,3665.41,3665.41,3665.41,0],["2014-04-22",3665.41,3665.41,3665.41,3665.41,0],["2014-04-23",3665.41,3665.41,3665.41,3665.41,0],["2014-04-24",3665.41,3665.41,3665.41,3665.41,0],["2014-04-25",3665.41,3665.41,3665.41,3665.41,0],["2014-04-28",3477.07,3477.07,3477.07,3477.07,500],["2014-04-29",3694.39,3824.78,3694.39,3824.78,4600],["2014-05-05",3824.78,3824.78,3824.78,3824.78,0],["2014-05-06",3824.78,3824.78,3824.78,3824.78,0],["2014-05-07",3824.78,3824.78,3824.78,3824.78,0],["2014-05-08",3984.14,3984.14,3984.14,3984.14,100],["2014-05-09",4056.58,4056.58,4056.58,4056.58,1600],["2014-05-12",4056.58,4056.58,4056.58,4056.58,0],["2014-05-13",4462.24,4462.24,4056.58,4056.58,1800],["2014-05-14",4056.58,4056.58,4056.58,4056.58,0],["2014-05-15",4462.24,4462.24,4462.24,4462.24,10000],["2014-05-16",4273.9,4273.9,4273.9,4273.9,5000],["2014-05-19",4462.24,4462.24,4462.24,4462.24,14900],["2014-05-20",4273.9,4273.9,4273.9,4273.9,1800],["2014-05-21",4201.46,4201.46,4201.46,4201.46,3000],["2014-05-22",4201.46,4201.46,4201.46,4201.46,0],["2014-05-23",4201.46,4201.46,4201.46,4201.46,0],["2014-05-26",4201.46,4201.46,4201.46,4201.46,0],["2014-05-27",4201.46,4201.46,4201.46,4201.46,0],["2014-05-28",4201.46,4201.46,4201.46,4201.46,0],["2014-05-29",4201.46,4201.46,4201.46,4201.46,0],["2014-05-30",4201.46,4201.46,4201.46,4201.46,0],["2014-06-02",4201.46,4201.46,4201.46,4201.46,0],["2014-06-03",4201.46,4201.46,4201.46,4201.46,0],["2014-06-04",4201.46,4201.46,4201.46,4201.46,0],["2014-06-05",4201.46,4201.46,4201.46,4201.46,0],["2014-06-06",4273.9,4273.9,4273.9,4273.9,3000],["2014-06-09",4491.21,4491.21,4491.21,4491.21,2000],["2014-06-10",4491.21,4491.21,4491.21,4491.21,0],["2014-06-11",4491.21,4491.21,4491.21,4491.21,0],["2014-06-12",4491.21,4491.21,4491.21,4491.21,0],["2014-06-13",4491.21,4491.21,4491.21,4491.21,0],["2014-06-16",4491.21,4491.21,4491.21,4491.21,0],["2014-06-17",4491.21,4491.21,4491.21,4491.21,0],["2014-06-18",4491.21,4491.21,4491.21,4491.21,0],["2014-06-19",4491.21,4491.21,4491.21,4491.21,11900],["2014-06-20",4491.21,4491.21,4491.21,4491.21,0],["2014-06-23",4491.21,4491.21,4491.21,4491.21,0],["2014-06-24",4491.21,4491.21,4491.21,4491.21,200],["2014-06-25",4491.21,4491.21,4491.21,4491.21,0],["2014-06-26",4491.21,4491.21,4491.21,4491.21,0],["2014-06-27",4491.21,4491.21,4491.21,4491.21,0],["2014-06-30",4491.21,4491.21,4491.21,4491.21,0],["2014-07-01",4491.21,4491.21,4491.21,4491.21,0],["2014-07-02",4491.21,4491.21,4491.21,4491.21,0],["2014-07-03",4491.21,4491.21,4491.21,4491.21,0],["2014-07-04",4853.41,4925.85,4853.41,4925.85,1000],["2014-07-07",4925.85,4925.85,4925.85,4925.85,0],["2014-07-08",4925.85,4925.85,4925.85,4925.85,0],["2014-07-09",4925.85,4925.85,4925.85,4925.85,0],["2014-07-10",4780.97,4780.97,4780.97,4780.97,500],["2014-07-11",4780.97,5085.21,4780.97,5085.21,10200],["2014-07-14",5085.21,5085.21,5085.21,5085.21,0],["2014-07-15",5070.73,5070.73,5070.73,5070.73,100],["2014-07-16",5070.73,5070.73,5070.73,5070.73,0],["2014-07-17",5070.73,5070.73,5070.73,5070.73,0],["2014-07-18",5070.73,5070.73,5070.73,5070.73,0],["2014-07-21",4563.65,4563.65,4563.65,4563.65,3000],["2014-07-22",4491.21,4491.21,4491.21,4491.21,2500],["2014-07-23",4491.21,4491.21,4491.21,4491.21,0],["2014-07-24",4491.21,4491.21,4491.21,4491.21,0],["2014-07-25",4780.97,4780.97,4780.97,4780.97,100],["2014-07-28",4780.97,4780.97,4780.97,4780.97,0],["2014-07-29",4780.97,4780.97,4780.97,4780.97,0],["2014-07-30",4636.09,4708.53,4636.09,4708.53,13000],["2014-07-31",4737.51,4737.51,4636.09,4636.09,900],["2014-08-01",4636.09,4636.09,4636.09,4636.09,0],["2014-08-04",4636.09,4636.09,4636.09,4636.09,0],["2014-08-05",4636.09,4636.09,4636.09,4636.09,0],["2014-08-06",4636.09,4636.09,4636.09,4636.09,0],["2014-08-07",4636.09,4636.09,4636.09,4636.09,0],["2014-08-08",4636.09,4636.09,4636.09,4636.09,1000],["2014-08-11",4563.65,4563.65,4563.65,4563.65,4000],["2014-08-12",4563.65,4563.65,4563.65,4563.65,0],["2014-08-13",4563.65,4563.65,4563.65,4563.65,0],["2014-08-14",4563.65,4563.65,4563.65,4563.65,25],["2014-08-15",4563.65,4563.65,4563.65,4563.65,0],["2014-08-18",4563.65,4563.65,4563.65,4563.65,100],["2014-08-19",4708.53,4708.53,4708.53,4708.53,100],["2014-08-20",4708.53,4708.53,4708.53,4708.53,0],["2014-08-21",4708.53,4708.53,4708.53,4708.53,0],["2014-08-22",4708.53,4708.53,4708.53,4708.53,0],["2014-08-25",4708.53,4708.53,4708.53,4708.53,0],["2014-08-26",4708.53,4708.53,4708.53,4708.53,0],["2014-08-27",4708.53,4708.53,4708.53,4708.53,0],["2014-08-28",4708.53,4708.53,4708.53,4708.53,25],["2014-08-29",4708.53,4708.53,4708.53,4708.53,0],["2014-09-03",4708.53,4708.53,4708.53,4708.53,10000],["2014-09-04",4780.97,4780.97,4780.97,4780.97,100],["2014-09-05",4780.97,4780.97,4780.97,4780.97,0],["2014-09-08",4780.97,4780.97,4780.97,4780.97,0],["2014-09-09",4302.87,4780.97,4302.87,4780.97,2100],["2014-09-10",4780.97,4780.97,4780.97,4780.97,0],["2014-09-11",4780.97,4780.97,4780.97,4780.97,0],["2014-09-12",4780.97,4780.97,4780.97,4780.97,0],["2014-09-15",4780.97,4780.97,4780.97,4780.97,1500],["2014-09-16",4780.97,4780.97,4780.97,4780.97,0],["2014-09-17",4766.48,4925.85,4751.99,4780.97,5950],["2014-09-18",4925.85,4925.85,4780.97,4853.41,5670],["2014-09-19",4925.85,4998.29,4896.87,4998.29,9200],["2014-09-22",5215.6,5215.6,4998.29,4998.29,5400],["2014-09-23",4998.29,5476.38,4925.85,5476.38,12310],["2014-09-24",5569.2,5569.2,5476.38,5476.38,1200],["2014-09-25",4942.67,5453.18,4942.67,5453.18,3900],["2014-09-26",5453.18,5453.18,5453.18,5453.18,0],["2014-09-29",5337.15,5360.36,5337.15,5337.15,9500],["2014-09-30",5337.15,5337.15,5337.15,5337.15,0],["2014-10-01",5221.13,5221.13,5221.13,5221.13,500],["2014-10-02",5221.13,5569.2,5221.13,5569.2,800],["2014-10-03",5453.18,5453.18,5453.18,5453.18,6400],["2014-10-06",5801.25,5801.25,5801.25,5801.25,1000],["2014-10-07",5801.25,5801.25,5801.25,5801.25,1500],["2014-10-08",5801.25,5801.25,5801.25,5801.25,0],["2014-10-09",5801.25,5801.25,5801.25,5801.25,0],["2014-10-10",5801.25,5801.25,5801.25,5801.25,0],["2014-10-13",5801.25,5801.25,5801.25,5801.25,0],["2014-10-14",5801.25,5801.25,5801.25,5801.25,0],["2014-10-15",5801.25,5801.25,5801.25,5801.25,0],["2014-10-16",5569.2,5569.2,5569.2,5569.2,400],["2014-10-17",5337.15,5337.15,5337.15,5337.15,500],["2014-10-20",5337.15,5337.15,5337.15,5337.15,0],["2014-10-21",5337.15,5337.15,5337.15,5337.15,0],["2014-10-22",5337.15,5337.15,5337.15,5337.15,20],["2014-10-23",5569.2,5569.2,5569.2,5569.2,1000],["2014-10-24",5522.79,5522.79,5522.79,5522.79,2000],["2014-10-27",5221.13,5221.13,5221.13,5221.13,500],["2014-10-28",5105.1,5174.72,5105.1,5174.72,2300],["2014-10-29",5174.72,5174.72,5174.72,5174.72,0],["2014-10-30",5174.72,5174.72,5174.72,5174.72,0],["2014-10-31",5174.72,5174.72,5174.72,5174.72,0],["2014-11-03",5685.23,5685.23,5685.23,5685.23,1700],["2014-11-04",5685.23,5685.23,5685.23,5685.23,0],["2014-11-05",5685.23,5685.23,5685.23,5685.23,0],["2014-11-06",5685.23,5685.23,5685.23,5685.23,0],["2014-11-07",5685.23,5685.23,5685.23,5685.23,0],["2014-11-10",5685.23,5685.23,5685.23,5685.23,0],["2014-11-11",5685.23,5685.23,5685.23,5685.23,0],["2014-11-12",5453.18,5453.18,5453.18,5453.18,3800],["2014-11-13",5453.18,5453.18,5453.18,5453.18,4400],["2014-11-14",5453.18,5453.18,5453.18,5453.18,0],["2014-11-17",5453.18,5453.18,5453.18,5453.18,0],["2014-11-18",5453.18,5453.18,5453.18,5453.18,300],["2014-11-19",5453.18,5476.38,5453.18,5453.18,7740],["2014-11-20",4919.46,5801.25,4919.46,5801.25,200],["2014-11-21",5801.25,5801.25,5801.25,5801.25,0],["2014-11-24",5569.2,5569.2,5569.2,5569.2,4900],["2014-11-25",5569.2,5569.2,5569.2,5569.2,0],["2014-11-26",5569.2,5569.2,5569.2,5569.2,0],["2014-11-27",5569.2,5569.2,5569.2,5569.2,0],["2014-11-28",5569.2,5569.2,5569.2,5569.2,0],["2014-12-01",5569.2,5569.2,5569.2,5569.2,1000],["2014-12-02",5569.2,5569.2,5569.2,5569.2,0],["2014-12-03",5847.66,5847.66,5847.66,5847.66,140],["2014-12-04",5917.28,5917.28,5917.28,5917.28,1000],["2014-12-05",5917.28,5917.28,5917.28,5917.28,0],["2014-12-08",5986.89,5986.89,5986.89,5986.89,300],["2014-12-09",6172.53,6172.53,6172.53,6172.53,100],["2014-12-10",6172.53,6172.53,6172.53,6172.53,0],["2014-12-11",6404.58,6404.58,6404.58,6404.58,100],["2014-12-12",6404.58,6404.58,6404.58,6404.58,0],["2014-12-15",6381.38,6381.38,6381.38,6381.38,100],["2014-12-16",6683.05,6683.05,6683.05,6683.05,200],["2014-12-17",6683.05,6683.05,6683.05,6683.05,0],["2014-12-18",6683.05,6683.05,6683.05,6683.05,0],["2014-12-19",6683.05,6683.05,6683.05,6683.05,200],["2014-12-22",6683.05,6683.05,6683.05,6683.05,0],["2014-12-23",6683.05,6683.05,6683.05,6683.05,2000],["2014-12-24",6033.3,6056.51,6033.3,6056.51,600],["2014-12-25",6149.33,6636.64,6149.33,6636.64,10600],["2014-12-26",7007.92,7007.92,7007.92,7007.92,200],["2014-12-29",7007.92,7007.92,7007.92,7007.92,0],["2014-12-30",6961.51,7425.61,6961.51,7425.61,4300],["2014-12-31",7611.25,7611.25,7611.25,7611.25,200],["2015-01-05",7611.25,7611.25,7611.25,7611.25,0],["2015-01-06",7611.25,7611.25,7611.25,7611.25,0],["2015-01-07",7611.25,7611.25,7611.25,7611.25,0],["2015-01-08",7611.25,7611.25,7611.25,7611.25,0],["2015-01-09",7611.25,7611.25,7611.25,7611.25,0],["2015-01-12",6868.69,6868.69,6868.69,6868.69,1000],["2015-01-13",6497.4,6497.4,6497.4,6497.4,4200],["2015-01-14",6497.4,6497.4,6497.4,6497.4,0],["2015-01-15",6497.4,6497.4,6497.4,6497.4,0],["2015-01-16",6497.4,6497.4,6497.4,6497.4,0],["2015-01-19",6613.43,6613.43,6613.43,6613.43,32100],["2015-01-20",6613.43,6613.43,6613.43,6613.43,0],["2015-01-21",6845.48,6845.48,6729.46,6775.87,4500],["2015-01-22",6775.87,6775.87,6775.87,6775.87,0],["2015-01-23",6775.87,6775.87,6775.87,6775.87,0],["2015-01-26",6918.02,7107.55,6918.02,7107.55,22300],["2015-01-27",7107.55,7107.55,6870.63,6870.63,2300],["2015-01-28",6918.02,6918.02,6918.02,6918.02,6000],["2015-01-29",6918.02,7036.48,6918.02,7036.48,11000],["2015-01-30",7036.48,7107.55,7036.48,7036.48,6200],["2015-02-02",7036.48,7036.48,7036.48,7036.48,0],["2015-02-03",7036.48,7036.48,7036.48,7036.48,2000],["2015-02-04",7036.48,7036.48,7036.48,7036.48,0],["2015-02-05",7036.48,7036.48,7036.48,7036.48,3500],["2015-02-06",7036.48,7036.48,7036.48,7036.48,0],["2015-02-09",6989.09,6989.09,6989.09,6989.09,1000],["2015-02-10",7036.48,7036.48,6989.09,6989.09,7500],["2015-02-11",6989.09,6989.09,6989.09,6989.09,1700],["2015-02-12",6989.09,6989.09,6989.09,6989.09,4900],["2015-02-13",6941.71,7012.78,6941.71,7012.78,7000],["2015-02-24",7012.78,7012.78,7012.78,7012.78,712],["2015-02-25",7012.78,7012.78,7012.78,7012.78,0],["2015-02-26",7012.78,7012.78,7012.78,7012.78,0],["2015-02-27",7012.78,7012.78,7012.78,7012.78,0],["2015-03-02",6325.72,7012.78,6325.72,7012.78,2100],["2015-03-03",7012.78,7012.78,7012.78,7012.78,0],["2015-03-04",6870.63,7012.78,6870.63,7012.78,2100],["2015-03-05",6941.71,6941.71,6941.71,6941.71,424],["2015-03-06",7036.48,7036.48,7036.48,7036.48,1700],["2015-03-09",7036.48,7036.48,7036.48,7036.48,1000],["2015-03-10",6989.09,6989.09,6989.09,6989.09,400],["2015-03-11",6396.8,6870.63,6396.8,6870.63,13000],["2015-03-12",6870.63,6870.63,6870.63,6870.63,0],["2015-03-13",6752.17,6752.17,6752.17,6752.17,700],["2015-03-16",6752.17,6752.17,6752.17,6752.17,0],["2015-03-17",6752.17,6752.17,6752.17,6752.17,0],["2015-03-18",6396.8,6396.8,6396.8,6396.8,2000],["2015-03-19",6396.8,6396.8,6396.8,6396.8,0],["2015-03-20",6396.8,6396.8,6396.8,6396.8,400],["2015-03-23",6396.8,6396.8,6396.8,6396.8,0],["2015-03-24",6396.8,6396.8,6396.8,6396.8,0],["2015-03-25",6515.25,6515.25,6515.25,6515.25,1000],["2015-03-26",6515.25,6515.25,6515.25,6515.25,0],["2015-03-27",6515.25,6515.25,6515.25,6515.25,0],["2015-03-30",6515.25,6515.25,6515.25,6515.25,0],["2015-03-31",6515.25,6515.25,6515.25,6515.25,0],["2015-04-01",6515.25,6515.25,6515.25,6515.25,0],["2015-04-02",6515.25,6515.25,6515.25,6515.25,0],["2015-04-03",6538.95,6538.95,6538.95,6538.95,500],["2015-04-06",6538.95,6538.95,6538.95,6538.95,0],["2015-04-07",6538.95,6538.95,6538.95,6538.95,40],["2015-04-08",6538.95,6538.95,6538.95,6538.95,0],["2015-04-09",6633.71,6633.71,6633.71,6633.71,35000],["2015-04-10",6633.71,6633.71,6633.71,6633.71,0],["2015-04-13",6633.71,6633.71,6633.71,6633.71,0],["2015-04-14",6633.71,6633.71,6633.71,6633.71,2400],["2015-04-15",6633.71,6633.71,6633.71,6633.71,0],["2015-04-16",6633.71,6633.71,6633.71,6633.71,0],["2015-04-17",6633.71,6633.71,6633.71,6633.71,0],["2015-04-20",6633.71,6633.71,6633.71,6633.71,0],["2015-04-21",6633.71,6633.71,6633.71,6633.71,0],["2015-04-22",6159.88,6159.88,6159.88,6159.88,1600],["2015-04-23",6159.88,6159.88,6159.88,6159.88,0],["2015-04-24",6159.88,6159.88,6159.88,6159.88,0],["2015-04-27",6159.88,6159.88,6159.88,6159.88,0],["2015-05-04",6633.71,6633.71,6633.71,6633.71,7500],["2015-05-05",6870.63,6870.63,6870.63,6870.63,1000],["2015-05-06",6870.63,6870.63,6870.63,6870.63,0],["2015-05-07",7178.63,7344.47,7178.63,7344.47,1000],["2015-05-08",7344.47,7344.47,7344.47,7344.47,0],["2015-05-11",7344.47,7344.47,7344.47,7344.47,0],["2015-05-12",7344.47,7344.47,7344.47,7344.47,0],["2015-05-13",7344.47,7344.47,7344.47,7344.47,0],["2015-05-14",6633.71,6633.71,6633.71,6633.71,900],["2015-05-15",6633.71,6633.71,6633.71,6633.71,100],["2015-05-18",6633.71,6633.71,6633.71,6633.71,0],["2015-05-19",6633.71,6633.71,6633.71,6633.71,0],["2015-05-20",5992.54,5992.54,5992.54,5992.54,100],["2015-05-21",5992.54,5992.54,5992.54,5992.54,0],["2015-05-22",5992.54,5992.54,5992.54,5992.54,0],["2015-05-25",5992.54,5992.54,5992.54,5992.54,0],["2015-05-26",5992.54,5992.54,5992.54,5992.54,0],["2015-05-27",5992.54,5992.54,5992.54,5992.54,0],["2015-05-28",5992.54,5992.54,5992.54,5992.54,0],["2015-05-29",5992.54,5992.54,5992.54,5992.54,0],["2015-06-01",5992.54,5992.54,5992.54,5992.54,0],["2015-06-02",6584.39,6584.39,6584.39,6584.39,100],["2015-06-03",7225.57,7225.57,7200.91,7200.91,3800],["2015-06-04",7200.91,7200.91,7200.91,7200.91,0],["2015-06-05",7200.91,7200.91,7200.91,7200.91,0],["2015-06-08",7200.91,7200.91,7200.91,7200.91,0],["2015-06-09",7200.91,7200.91,7200.91,7200.91,0],["2015-06-10",7200.91,7200.91,7200.91,7200.91,0],["2015-06-11",7398.19,7398.19,7151.59,7151.59,2000],["2015-06-12",7151.59,7151.59,7151.59,7151.59,0],["2015-06-15",7644.8,7644.8,7644.8,7644.8,200],["2015-06-16",7398.19,7398.19,7398.19,7398.19,1000],["2015-06-17",6904.98,6904.98,6904.98,6904.98,7300],["2015-06-18",6904.98,6904.98,6904.98,6904.98,0],["2015-06-19",6904.98,6904.98,6904.98,6904.98,100],["2015-06-22",6904.98,6904.98,6904.98,6904.98,0],["2015-06-23",7028.28,7398.19,7028.28,7398.19,2100],["2015-06-24",7398.19,7398.19,7398.19,7398.19,8100],["2015-06-25",7398.19,7398.19,7398.19,7398.19,0],["2015-06-26",7398.19,7398.19,7398.19,7398.19,0],["2015-06-29",6904.98,6904.98,6904.98,6904.98,200],["2015-06-30",6904.98,6904.98,6904.98,6904.98,0],["2015-07-01",6904.98,6904.98,6904.98,6904.98,0],["2015-07-02",7398.19,7398.19,7398.19,7398.19,5900],["2015-07-03",7398.19,7398.19,7398.19,7398.19,0],["2015-07-06",7398.19,7398.19,7398.19,7398.19,2500],["2015-07-07",7398.19,7398.19,7398.19,7398.19,0],["2015-07-08",7398.19,7398.19,7398.19,7398.19,0],["2015-07-09",7398.19,7398.19,7398.19,7398.19,0],["2015-07-10",7151.59,7151.59,7151.59,7151.59,500],["2015-07-13",7151.59,7151.59,7151.59,7151.59,0],["2015-07-14",7151.59,7151.59,7151.59,7151.59,0],["2015-07-15",7151.59,7151.59,7151.59,7151.59,500],["2015-07-16",7398.19,7398.19,7398.19,7398.19,4300],["2015-07-17",7398.19,7398.19,7398.19,7398.19,0],["2015-07-20",7398.19,7398.19,7398.19,7398.19,0],["2015-07-21",7398.19,7398.19,7398.19,7398.19,4500],["2015-07-22",7398.19,7398.19,7398.19,7398.19,0],["2015-07-23",7398.19,7398.19,7398.19,7398.19,0],["2015-07-24",7398.19,7398.19,7398.19,7398.19,0],["2015-07-27",7398.19,7398.19,7398.19,7398.19,0],["2015-07-28",7398.19,7398.19,7398.19,7398.19,0],["2015-07-29",7398.19,7398.19,7398.19,7398.19,0],["2015-07-30",7398.19,7398.19,7398.19,7398.19,0],["2015-07-31",7398.19,7398.19,7398.19,7398.19,0],["2015-08-03",7398.19,7398.19,7398.19,7398.19,0],["2015-08-04",7398.19,7398.19,7398.19,7398.19,0],["2015-08-05",7398.19,7398.19,7398.19,7398.19,100],["2015-08-06",7398.19,7398.19,7398.19,7398.19,0],["2015-08-07",7398.19,7398.19,7398.19,7398.19,0],["2015-08-10",7644.8,7644.8,7644.8,7644.8,100],["2015-08-11",6904.98,6929.64,6904.98,6929.64,2800],["2015-08-12",7398.19,7398.19,7398.19,7398.19,10000],["2015-08-13",7398.19,7398.19,7398.19,7398.19,0],["2015-08-14",7398.19,7398.19,7398.19,7398.19,0],["2015-08-17",7398.19,7398.19,7398.19,7398.19,0],["2015-08-18",7398.19,7398.19,7398.19,7398.19,0],["2015-08-19",7398.19,7398.19,7398.19,7398.19,0],["2015-08-20",7398.19,7398.19,7398.19,7398.19,0],["2015-08-21",7398.19,7398.19,7398.19,7398.19,0],["2015-08-24",7398.19,7398.19,7398.19,7398.19,0],["2015-08-25",7398.19,7398.19,7398.19,7398.19,0],["2015-08-26",7398.19,7398.19,7398.19,7398.19,0],["2015-08-27",7398.19,7398.19,7398.19,7398.19,16232],["2015-08-28",7398.19,7398.19,7398.19,7398.19,20],["2015-08-31",7398.19,7398.19,7398.19,7398.19,0],["2015-09-01",7398.19,7398.19,7398.19,7398.19,0],["2015-09-03",7398.19,7398.19,7398.19,7398.19,0],["2015-09-04",7398.19,7398.19,7398.19,7398.19,0],["2015-09-07",7398.19,7398.19,7398.19,7398.19,0],["2015-09-08",7151.59,7151.59,7151.59,7151.59,500],["2015-09-09",7200.91,7274.89,7200.91,7274.89,1500],["2015-09-10",6904.98,6904.98,6904.98,6904.98,100],["2015-09-11",6904.98,6904.98,6904.98,6904.98,0],["2015-09-14",6904.98,6904.98,6904.98,6904.98,0],["2015-09-15",7274.89,7274.89,7274.89,7274.89,1000],["2015-09-16",7274.89,7274.89,7274.89,7274.89,0],["2015-09-17",7225.57,7225.57,7225.57,7225.57,1200],["2015-09-18",7225.57,7225.57,7225.57,7225.57,0],["2015-09-21",7225.57,7225.57,7225.57,7225.57,0],["2015-09-22",7225.57,7225.57,7225.57,7225.57,0],["2015-09-23",7225.57,7225.57,7225.57,7225.57,0],["2015-09-24",7225.57,7225.57,7225.57,7225.57,0],["2015-09-25",7225.57,7225.57,7225.57,7225.57,0],["2015-09-28",7225.57,7225.57,7225.57,7225.57,0],["2015-09-29",7225.57,7225.57,7225.57,7225.57,48],["2015-09-30",7225.57,7225.57,7225.57,7225.57,0],["2015-10-01",7225.57,7225.57,7225.57,7225.57,0],["2015-10-02",7225.57,7225.57,7225.57,7225.57,0],["2015-10-05",7225.57,7225.57,7225.57,7225.57,0],["2015-10-06",7225.57,7225.57,7225.57,7225.57,300],["2015-10-07",7644.8,7644.8,7644.8,7644.8,200],["2015-10-08",7644.8,7644.8,7644.8,7644.8,400],["2015-10-09",7521.5,7521.5,7521.5,7521.5,3400],["2015-10-12",7521.5,7521.5,7521.5,7521.5,40],["2015-10-13",7447.52,7447.52,7447.52,7447.52,3700],["2015-10-14",7447.52,7447.52,7447.52,7447.52,0],["2015-10-15",7447.52,7447.52,7447.52,7447.52,0],["2015-10-16",7447.52,7447.52,7447.52,7447.52,0],["2015-10-19",8187.33,8187.33,8187.33,8187.33,100],["2015-10-20",8187.33,8187.33,8187.33,8187.33,0],["2015-10-21",7373.53,9001.14,7373.53,9001.14,700],["2015-10-22",9001.14,9001.14,9001.14,9001.14,300],["2015-10-23",9001.14,9001.14,9001.14,9001.14,0],["2015-10-26",9001.14,9001.14,9001.14,9001.14,0],["2015-10-27",9124.44,9124.44,9124.44,9124.44,100],["2015-10-28",8212.0,9124.44,8212.0,9124.44,1900],["2015-10-29",9124.44,9124.44,9124.44,9124.44,80],["2015-10-30",9124.44,9124.44,9124.44,9124.44,0],["2015-11-02",9124.44,9124.44,9124.44,9124.44,690],["2015-11-03",10036.88,10036.88,9124.44,9124.44,1201200],["2015-11-04",9592.99,9592.99,9124.44,9124.44,1106],["2015-11-05",9124.44,9592.99,9124.44,9592.99,1100],["2015-11-06",9592.99,9592.99,9592.99,9592.99,0],["2015-11-09",10357.47,10357.47,10357.47,10357.47,1104580],["2015-11-10",10357.47,10357.47,10357.47,10357.47,0],["2015-11-11",11097.29,11097.29,11097.29,11097.29,100],["2015-11-12",11097.29,11097.29,11097.29,11097.29,0],["2015-11-13",11097.29,11097.29,11097.29,11097.29,0],["2015-11-16",11097.29,11097.29,11097.29,11097.29,0],["2015-11-17",11097.29,11097.29,11097.29,11097.29,0],["2015-11-18",11467.2,11467.2,11467.2,11467.2,100],["2015-11-19",11467.2,11467.2,11467.2,11467.2,0],["2015-11-20",12083.72,12083.72,12083.72,12083.72,100],["2015-11-23",11097.29,11097.29,11097.29,11097.29,100],["2015-11-24",11590.5,11590.5,11590.5,11590.5,100],["2015-11-25",12083.72,12083.72,12083.72,12083.72,216],["2015-11-26",12083.72,12083.72,12083.72,12083.72,0],["2015-11-27",12083.72,12083.72,12083.72,12083.72,0],["2015-11-30",12207.02,12207.02,12207.02,12207.02,100],["2015-12-01",12207.02,12207.02,12207.02,12207.02,0],["2015-12-02",12207.02,12207.02,12207.02,12207.02,0],["2015-12-03",11097.29,11097.29,11097.29,11097.29,100],["2015-12-04",11097.29,11097.29,11097.29,11097.29,0],["2015-12-07",11097.29,11097.29,11097.29,11097.29,0],["2015-12-08",11097.29,11097.29,11097.29,11097.29,0],["2015-12-09",11097.29,11097.29,11097.29,11097.29,0],["2015-12-10",11097.29,11097.29,11097.29,11097.29,0],["2015-12-11",11097.29,11097.29,11097.29,11097.29,0],["2015-12-14",11097.29,11097.29,11097.29,11097.29,0],["2015-12-15",11097.29,11097.29,11097.29,11097.29,0],["2015-12-16",11097.29,11097.29,11097.29,11097.29,0],["2015-12-17",11097.29,11097.29,11097.29,11097.29,0],["2015-12-18",11097.29,11097.29,11097.29,11097.29,0],["2015-12-21",10480.78,10480.78,10480.78,10480.78,100],["2015-12-22",10480.78,10480.78,10480.78,10480.78,300],["2015-12-23",10480.78,10480.78,10480.78,10480.78,0],["2015-12-24",10480.78,10480.78,10480.78,10480.78,0],["2015-12-25",10480.78,10480.78,10480.78,10480.78,0],["2015-12-28",10604.08,10604.08,10604.08,10604.08,100],["2015-12-29",10480.78,10480.78,10480.78,10480.78,200],["2015-12-30",10456.11,10456.11,9445.03,9445.03,600],["2015-12-31",9622.28,9875.5,9622.28,9875.5,1100],["2016-01-04",9875.5,9875.5,9875.5,9875.5,0],["2016-01-05",9875.5,9875.5,9875.5,9875.5,0],["2016-01-06",8887.95,9850.18,8887.95,9850.18,23140],["2016-01-07",8887.95,8887.95,8887.95,8887.95,200],["2016-01-08",8001.69,8001.69,8001.69,8001.69,3300],["2016-01-11",8001.69,8001.69,8001.69,8001.69,0],["2016-01-12",8584.09,8584.09,8584.09,8584.09,100],["2016-01-13",8584.09,8584.09,8584.09,8584.09,0],["2016-01-14",8584.09,8584.09,8584.09,8584.09,0],["2016-01-15",9242.45,9242.45,9242.45,9242.45,100],["2016-01-18",9242.45,9242.45,9242.45,9242.45,0],["2016-01-19",9242.45,9242.45,9242.45,9242.45,0],["2016-01-20",9242.45,9242.45,9242.45,9242.45,0],["2016-01-21",8989.24,8989.24,8989.24,8989.24,1000],["2016-01-22",8989.24,8989.24,8989.24,8989.24,0],["2016-01-25",8989.24,8989.24,8989.24,8989.24,0],["2016-01-26",8989.24,8989.24,8989.24,8989.24,0],["2016-01-27",8989.24,8989.24,8989.24,8989.24,0],["2016-01-28",8989.24,8989.24,8989.24,8989.24,0],["2016-01-29",8989.24,8989.24,8989.24,8989.24,0],["2016-02-01",8989.24,8989.24,8989.24,8989.24,0],["2016-02-02",8989.24,8989.24,8989.24,8989.24,0],["2016-02-03",8989.24,8989.24,8989.24,8989.24,0],["2016-02-04",8356.19,8356.19,8102.97,8102.97,3000],["2016-02-05",7596.54,7596.54,7596.54,7596.54,3000],["2016-02-15",7596.54,7596.54,7596.54,7596.54,12440],["2016-02-16",7596.54,7596.54,7596.54,7596.54,3300],["2016-02-17",7596.54,7596.54,7596.54,7596.54,2000],["2016-02-18",7849.76,7849.76,7596.54,7596.54,3100],["2016-02-19",7596.54,7596.54,7596.54,7596.54,1900],["2016-02-22",7596.54,7723.15,7596.54,7723.15,28830],["2016-02-23",7596.54,7596.54,7596.54,7596.54,100],["2016-02-24",7596.54,7596.54,7596.54,7596.54,0],["2016-02-25",7596.54,7596.54,7596.54,7596.54,0],["2016-02-26",7596.54,7596.54,7596.54,7596.54,9900],["2016-02-29",7596.54,7596.54,7596.54,7596.54,3000],["2016-03-01",7596.54,7596.54,7596.54,7596.54,0],["2016-03-02",7596.54,7596.54,7596.54,7596.54,1200],["2016-03-03",7596.54,7596.54,7596.54,7596.54,0],["2016-03-04",7596.54,7596.54,7596.54,7596.54,6800],["2016-03-07",7596.54,7596.54,7596.54,7596.54,10000],["2016-03-08",7596.54,7596.54,7596.54,7596.54,0],["2016-03-09",7596.54,7596.54,7596.54,7596.54,0],["2016-03-10",7596.54,7596.54,7596.54,7596.54,0],["2016-03-11",7343.32,7343.32,7343.32,7343.32,7600],["2016-03-14",7343.32,7343.32,7343.32,7343.32,0],["2016-03-15",7343.32,7343.32,7343.32,7343.32,0],["2016-03-16",7343.32,7343.32,7343.32,7343.32,0],["2016-03-17",7343.32,7343.32,7343.32,7343.32,0],["2016-03-18",7216.71,7216.71,7216.71,7216.71,3000],["2016-03-21",7216.71,7216.71,7216.71,7216.71,0],["2016-03-22",7216.71,7216.71,7216.71,7216.71,0],["2016-03-23",6507.7,6507.7,6507.7,6507.7,100],["2016-03-24",6507.7,6507.7,6507.7,6507.7,0],["2016-03-25",6710.27,6710.27,6710.27,6710.27,100],["2016-03-28",6710.27,6710.27,6710.27,6710.27,0],["2016-03-29",6836.88,6836.88,6836.88,6836.88,100],["2016-03-30",6836.88,6836.88,6836.88,6836.88,0],["2016-03-31",6836.88,6836.88,6836.88,6836.88,0],["2016-04-01",6836.88,6836.88,6836.88,6836.88,0],["2016-04-04",6836.88,6836.88,6836.88,6836.88,0],["2016-04-05",6836.88,6836.88,6836.88,6836.88,0],["2016-04-06",6836.88,6836.88,6836.88,6836.88,0],["2016-04-07",6836.88,6836.88,6836.88,6836.88,0],["2016-04-08",6836.88,6836.88,6836.88,6836.88,30],["2016-04-11",6836.88,6836.88,6836.88,6836.88,0],["2016-04-12",6836.88,6836.88,6836.88,6836.88,0],["2016-04-13",6836.88,6836.88,6836.88,6836.88,10],["2016-04-14",6836.88,6836.88,6836.88,6836.88,0],["2016-04-15",6836.88,6836.88,6836.88,6836.88,0],["2016-04-19",6836.88,6836.88,6836.88,6836.88,0],["2016-04-20",6836.88,6836.88,6836.88,6836.88,0],["2016-04-21",6836.88,6836.88,6836.88,6836.88,0],["2016-04-22",6836.88,6836.88,6836.88,6836.88,0],["2016-04-25",6836.88,6836.88,6836.88,6836.88,0],["2016-04-26",6836.88,6836.88,6836.88,6836.88,1500],["2016-04-27",6836.88,6836.88,6836.88,6836.88,0],["2016-04-28",6836.88,6836.88,6836.88,6836.88,0],["2016-04-29",6836.88,6836.88,6836.88,6836.88,0],["2016-05-04",6836.88,6836.88,6836.88,6836.88,600],["2016-05-05",6836.88,6836.88,6836.88,6836.88,0],["2016-05-06",6836.88,6836.88,6836.88,6836.88,0],["2016-05-09",6836.88,6836.88,6836.88,6836.88,0],["2016-05-10",7090.1,7090.1,7090.1,7090.1,4000],["2016-05-11",7090.1,7090.1,7090.1,7090.1,0],["2016-05-12",7090.1,7090.1,7090.1,7090.1,0],["2016-05-13",6836.88,6836.88,6836.88,6836.88,200],["2016-05-16",7343.32,7343.32,7343.32,7343.32,100],["2016-05-17",7090.1,7090.1,7090.1,7090.1,5800],["2016-05-18",7090.1,7090.1,7090.1,7090.1,0],["2016-05-19",7090.1,7090.1,7090.1,7090.1,126240],["2016-05-20",7090.1,7090.1,7090.1,7090.1,0],["2016-05-23",7090.1,7090.1,7090.1,7090.1,0],["2016-05-24",7090.1,7090.1,7090.1,7090.1,0],["2016-05-25",7090.1,7090.1,7090.1,7090.1,300],["2016-05-26",7090.1,7090.1,7090.1,7090.1,0],["2016-05-27",7090.1,7090.1,7090.1,7090.1,0],["2016-05-30",7343.32,7596.54,7343.32,7596.54,30300],["2016-05-31",7596.54,7596.54,7596.54,7596.54,0],["2016-06-01",7596.54,7596.54,7596.54,7596.54,0],["2016-06-02",7596.54,7596.54,7596.54,7596.54,100],["2016-06-03",7596.54,8356.19,7596.54,8356.19,1144],["2016-06-06",8356.19,8356.19,8356.19,8356.19,0],["2016-06-07",8102.97,8356.19,8102.97,8356.19,6020],["2016-06-08",8356.19,8356.19,8356.19,8356.19,0],["2016-06-09",8356.19,8356.19,8356.19,8356.19,0],["2016-06-10",8356.19,8356.19,8356.19,8356.19,0],["2016-06-13",8356.19,8356.19,8356.19,8356.19,0],["2016-06-14",8356.19,8356.19,8356.19,8356.19,0],["2016-06-15",8102.97,8102.97,8102.97,8102.97,100],["2016-06-16",8102.97,8102.97,8102.97,8102.97,36],["2016-06-17",8102.97,8102.97,8102.97,8102.97,0],["2016-06-20",8102.97,8102.97,8102.97,8102.97,0],["2016-06-21",8102.97,8102.97,8102.97,8102.97,0],["2016-06-22",8102.97,8102.97,7841.59,7841.59,800],["2016-06-23",8102.97,8102.97,8102.97,8102.97,500],["2016-06-24",7841.59,7841.59,7841.59,7841.59,100],["2016-06-27",7841.59,7841.59,7841.59,7841.59,100],["2016-06-28",7841.59,7841.59,7841.59,7841.59,0],["2016-06-29",8625.75,8625.75,8625.75,8625.75,100],["2016-06-30",8625.75,8625.75,8625.75,8625.75,16],["2016-07-01",8625.75,8625.75,8625.75,8625.75,0],["2016-07-04",8625.75,8625.75,8625.75,8625.75,0],["2016-07-05",8625.75,8625.75,8625.75,8625.75,0],["2016-07-06",9409.9,9409.9,9409.9,9409.9,100],["2016-07-07",9409.9,9409.9,9409.9,9409.9,4],["2016-07-08",9409.9,9409.9,9409.9,9409.9,0],["2016-07-11",9409.9,9409.9,9409.9,9409.9,0],["2016-07-12",8468.91,8468.91,8468.91,8468.91,100],["2016-07-13",8547.33,8547.33,8547.33,8547.33,100],["2016-07-14",8547.33,8547.33,8547.33,8547.33,0],["2016-07-15",8547.33,8547.33,8547.33,8547.33,0],["2016-07-18",8547.33,8547.33,8547.33,8547.33,0],["2016-07-19",8547.33,8547.33,8547.33,8547.33,0],["2016-07-20",7841.59,7841.59,7841.59,7841.59,300],["2016-07-21",7318.81,7318.81,7318.81,7318.81,7200],["2016-07-22",7318.81,7318.81,7318.81,7318.81,0],["2016-07-25",7318.81,7318.81,7318.81,7318.81,0],["2016-07-26",7318.81,7318.81,7318.81,7318.81,0],["2016-07-27",7318.81,7449.51,7318.81,7449.51,5500],["2016-07-28",7449.51,7449.51,7449.51,7449.51,10000],["2016-07-29",7449.51,7449.51,7449.51,7449.51,6000],["2016-08-01",7449.51,7449.51,7449.51,7449.51,0],["2016-08-02",7449.51,7449.51,7449.51,7449.51,0],["2016-08-03",7449.51,7449.51,7449.51,7449.51,0],["2016-08-04",7449.51,7449.51,7449.51,7449.51,0],["2016-08-05",7449.51,7449.51,7449.51,7449.51,0],["2016-08-08",7449.51,7449.51,7449.51,7449.51,0],["2016-08-09",7449.51,7449.51,7449.51,7449.51,0],["2016-08-10",7449.51,7449.51,7449.51,7449.51,0],["2016-08-11",7318.81,7318.81,7318.81,7318.81,1000],["2016-08-12",7318.81,7318.81,7318.81,7318.81,100],["2016-08-15",7318.81,7318.81,7318.81,7318.81,0],["2016-08-16",7318.81,7318.81,7318.81,7318.81,0],["2016-08-17",7318.81,7318.81,7318.81,7318.81,100],["2016-08-18",7318.81,7318.81,7318.81,7318.81,0],["2016-08-19",7318.81,7318.81,7318.81,7318.81,0],["2016-08-22",7318.81,7318.81,7318.81,7318.81,0],["2016-08-23",7318.81,7318.81,7318.81,7318.81,0],["2016-08-24",7318.81,7318.81,7318.81,7318.81,0],["2016-08-25",7318.81,7318.81,7318.81,7318.81,0],["2016-08-26",7371.09,7371.09,7371.09,7371.09,100],["2016-08-29",8102.97,8102.97,7841.59,8102.97,2100],["2016-08-30",8913.27,8913.27,8913.27,8913.27,500],["2016-08-31",8913.27,8913.27,8913.27,8913.27,0],["2016-09-01",8913.27,8913.27,8913.27,8913.27,0],["2016-09-05",8913.27,8913.27,8913.27,8913.27,0],["2016-09-06",8913.27,8913.27,8913.27,8913.27,96],["2016-09-07",8913.27,8913.27,8913.27,8913.27,0],["2016-09-08",8913.27,8913.27,8913.27,8913.27,0],["2016-09-09",8913.27,8913.27,8913.27,8913.27,0],["2016-09-12",8913.27,8913.27,8913.27,8913.27,0],["2016-09-13",8913.27,8913.27,8913.27,8913.27,0],["2016-09-14",8913.27,8913.27,8913.27,8913.27,0],["2016-09-15",8913.27,8913.27,8913.27,8913.27,0],["2016-09-16",8913.27,8913.27,8913.27,8913.27,0],["2016-09-19",8913.27,8913.27,8913.27,8913.27,0],["2016-09-20",8913.27,8913.27,8913.27,8913.27,0],["2016-09-21",8913.27,8913.27,8913.27,8913.27,0],["2016-09-22",8913.27,8913.27,8913.27,8913.27,0],["2016-09-23",8913.27,8913.27,8913.27,8913.27,0],["2016-09-26",8913.27,8913.27,8913.27,8913.27,0],["2016-09-27",8913.27,8913.27,8913.27,8913.27,0],["2016-09-28",8913.27,8913.27,8913.27,8913.27,0],["2016-09-29",8913.27,8913.27,8913.27,8913.27,0],["2016-09-30",9017.82,9017.82,9017.82,9017.82,2000],["2016-10-03",9017.82,9017.82,9017.82,9017.82,84],["2016-10-04",9017.82,9017.82,9017.82,9017.82,0],["2016-10-05",9017.82,9017.82,9017.82,9017.82,0],["2016-10-06",9017.82,9017.82,9017.82,9017.82,0],["2016-10-07",9017.82,9017.82,9017.82,9017.82,0],["2016-10-10",9017.82,9017.82,9017.82,9017.82,0],["2016-10-11",9017.82,9017.82,9017.82,9017.82,0],["2016-10-12",9017.82,9017.82,9017.82,9017.82,0],["2016-10-13",9017.82,9017.82,9017.82,9017.82,0],["2016-10-14",9017.82,9017.82,9017.82,9017.82,0],["2016-10-17",9017.82,9017.82,9017.82,9017.82,0],["2016-10-18",9017.82,9017.82,9017.82,9017.82,0],["2016-10-19",9017.82,9017.82,9017.82,9017.82,0],["2016-10-20",9017.82,9017.82,9017.82,9017.82,0],["2016-10-21",9017.82,9017.82,9017.82,9017.82,0],["2016-10-24",9017.82,9017.82,9017.82,9017.82,0],["2016-10-25",9017.82,9017.82,9017.82,9017.82,0],["2016-10-26",8233.67,8233.67,8233.67,8233.67,3000],["2016-10-27",8233.67,8233.67,8233.67,8233.67,0],["2016-10-28",8233.67,8233.67,8233.67,8233.67,0],["2016-10-31",8233.67,8233.67,8233.67,8233.67,0],["2016-11-01",8233.67,8233.67,8233.67,8233.67,0],["2016-11-02",8233.67,8233.67,8233.67,8233.67,0],["2016-11-03",8233.67,8233.67,8233.67,8233.67,0],["2016-11-04",8233.67,8233.67,8233.67,8233.67,0],["2016-11-07",7449.51,7449.51,7449.51,7449.51,4800],["2016-11-08",7972.28,7972.28,7841.59,7841.59,5000],["2016-11-09",7841.59,7841.59,7841.59,7841.59,0],["2016-11-10",7841.59,7841.59,7841.59,7841.59,0],["2016-11-11",7841.59,7841.59,7841.59,7841.59,0],["2016-11-14",7841.59,7841.59,7841.59,7841.59,0],["2016-11-15",7841.59,7841.59,7841.59,7841.59,0],["2016-11-16",7972.28,7972.28,7972.28,7972.28,1000],["2016-11-17",7972.28,7972.28,7972.28,7972.28,0],["2016-11-18",7972.28,7972.28,7972.28,7972.28,0],["2016-11-21",7972.28,7972.28,7972.28,7972.28,0],["2016-11-22",7972.28,7972.28,7972.28,7972.28,0],["2016-11-23",7972.28,7972.28,7972.28,7972.28,0],["2016-11-24",7710.89,7710.89,7710.89,7710.89,3000],["2016-11-25",7580.2,7972.28,7580.2,7972.28,36600],["2016-11-28",7710.89,7710.89,7710.89,7710.89,1000],["2016-11-29",7841.59,7972.28,7841.59,7972.28,7000],["2016-11-30",7972.28,7972.28,7972.28,7972.28,0],["2016-12-01",8495.05,8495.05,8495.05,8495.05,1000],["2016-12-02",9017.82,9331.49,9017.82,9331.49,3000],["2016-12-05",9331.49,9331.49,9331.49,9331.49,0],["2016-12-06",9331.49,9331.49,9331.49,9331.49,0],["2016-12-07",9331.49,9331.49,9331.49,9331.49,0],["2016-12-08",8416.64,8416.64,8416.64,8416.64,200],["2016-12-09",8416.64,8416.64,8416.64,8416.64,0],["2016-12-12",9148.52,9148.52,9148.52,9148.52,100],["2016-12-13",9148.52,9148.52,9148.52,9148.52,0],["2016-12-14",9148.52,9148.52,9148.52,9148.52,0],["2016-12-15",9148.52,9148.52,9148.52,9148.52,0],["2016-12-16",9148.52,9148.52,9148.52,9148.52,0],["2016-12-19",9148.52,9148.52,9148.52,9148.52,0],["2016-12-20",9013.98,10063.37,9013.98,10063.37,2600],["2016-12-21",11058.94,11058.94,11058.94,11058.94,1500],["2016-12-22",11058.94,11058.94,11058.94,11058.94,0],["2016-12-23",12162.15,12162.15,9955.74,9955.74,5000],["2016-12-26",9955.74,9955.74,9955.74,9955.74,0],["2016-12-27",10951.31,10951.31,10951.31,10951.31,100],["2016-12-28",10493.89,10493.89,10493.89,10493.89,100],["2016-12-29",10359.35,10359.35,9444.5,9444.5,1100],["2016-12-30",9901.93,10386.26,9901.93,10386.26,4000],["2017-01-03",11408.74,11408.74,11408.74,11408.74,580],["2017-01-04",11408.74,11408.74,11408.74,11408.74,0],["2017-01-05",12538.85,12538.85,12538.85,12538.85,300],["2017-01-06",12538.85,12538.85,12538.85,12538.85,0],["2017-01-09",12538.85,12538.85,12538.85,12538.85,0],["2017-01-10",12538.85,12538.85,12538.85,12538.85,0],["2017-01-11",12538.85,12538.85,12538.85,12538.85,0],["2017-01-12",12915.55,12915.55,12915.55,12915.55,100],["2017-01-13",12915.55,12915.55,12915.55,12915.55,0],["2017-01-16",12915.55,12915.55,12915.55,12915.55,0],["2017-01-17",11624.0,11624.0,11624.0,11624.0,100],["2017-01-18",11624.0,11624.0,11624.0,11624.0,0],["2017-01-19",11624.0,11624.0,11624.0,11624.0,0],["2017-01-20",11624.0,11624.0,11624.0,11624.0,0],["2017-01-23",10466.98,10466.98,10466.98,10466.98,100],["2017-01-24",9444.5,9444.5,9444.5,9444.5,100],["2017-01-25",8502.74,8502.74,8502.74,8502.74,100],["2017-02-02",7803.15,7803.15,7803.15,7803.15,100],["2017-02-03",7265.0,7265.0,7265.0,7265.0,100],["2017-02-06",7991.5,7991.5,7534.07,7534.07,1400],["2017-02-07",7534.07,7534.07,7534.07,7534.07,0],["2017-02-08",6780.67,6780.67,6780.67,6780.67,1800],["2017-02-09",7265.0,7265.0,7265.0,7265.0,100],["2017-02-10",7265.0,7265.0,7265.0,7265.0,10],["2017-02-13",7614.8,7614.8,7614.8,7614.8,1500],["2017-02-14",7587.89,7587.89,7587.89,7587.89,100],["2017-02-15",7587.89,7587.89,7587.89,7587.89,0],["2017-02-16",7587.89,7587.89,7587.89,7587.89,0],["2017-02-17",6834.48,6834.48,6834.48,6834.48,100],["2017-02-20",6834.48,6834.48,6834.48,6834.48,0],["2017-02-21",6834.48,6834.48,6834.48,6834.48,80],["2017-02-22",6726.85,6726.85,6161.8,6161.8,1100],["2017-02-23",6161.8,6161.8,6161.8,6161.8,0],["2017-02-24",5919.63,6753.76,5650.56,6753.76,2400],["2017-02-27",7426.44,7426.44,7426.44,7426.44,100],["2017-02-28",7265.0,7265.0,6699.94,6699.94,444],["2017-03-01",6188.7,7345.72,6188.7,7345.72,300],["2017-03-02",7991.5,8072.22,7991.5,8072.22,700],["2017-03-03",8072.22,8072.22,8072.22,8072.22,100],["2017-03-06",7265.0,7265.0,7265.0,7265.0,100],["2017-03-07",6619.22,6619.22,6619.22,6619.22,100],["2017-03-08",7265.0,7265.0,7265.0,7265.0,200],["2017-03-09",7265.0,7265.0,7265.0,7265.0,0],["2017-03-10",7803.15,7803.15,7803.15,7803.15,10100],["2017-03-13",7991.5,7991.5,7991.5,7991.5,1800],["2017-03-14",8341.3,8341.3,7265.0,7265.0,5100],["2017-03-15",7991.5,7991.5,7991.5,7991.5,100],["2017-03-16",8771.81,8771.81,7534.07,7534.07,910],["2017-03-17",7534.07,7534.07,7534.07,7534.07,0],["2017-03-20",8287.48,8287.48,8287.48,8287.48,100],["2017-03-21",8287.48,8852.54,7803.15,8852.54,2200],["2017-03-22",8583.46,8583.46,8583.46,8583.46,1010],["2017-03-23",8610.37,9148.52,8610.37,9148.52,1104],["2017-03-24",10063.37,10063.37,10063.37,10063.37,100],["2017-03-27",9067.8,9417.59,9067.8,9417.59,3124],["2017-03-28",9040.89,9040.89,8475.83,8475.83,25100],["2017-03-29",7803.15,7803.15,7803.15,7803.15,100],["2017-03-30",7803.15,7803.15,7103.56,7103.56,30200],["2017-03-31",7803.15,7803.15,7803.15,7803.15,100],["2017-04-03",7803.15,7803.15,7803.15,7803.15,0],["2017-04-04",7803.15,7803.15,7803.15,7803.15,10000],["2017-04-05",7534.07,7534.07,7534.07,7534.07,100],["2017-04-07",8072.22,8287.48,7614.8,7614.8,2700],["2017-04-10",7614.8,7614.8,7614.8,7614.8,0],["2017-04-11",8368.2,8368.2,8368.2,8368.2,100],["2017-04-12",9202.33,9202.33,7668.61,8664.18,1300],["2017-04-13",7803.15,7803.15,7803.15,7803.15,100],["2017-04-14",8341.3,8341.3,7803.15,7803.15,1100],["2017-04-17",7803.15,7803.15,7803.15,7803.15,0],["2017-04-18",7803.15,7803.15,7803.15,7803.15,0],["2017-04-19",7803.15,7803.15,7803.15,7803.15,0],["2017-04-20",8341.3,8341.3,8341.3,8341.3,100],["2017-04-21",8341.3,8341.3,8341.3,8341.3,0],["2017-04-24",7507.17,7507.17,7507.17,7507.17,100],["2017-04-25",7507.17,7507.17,7507.17,7507.17,0],["2017-04-26",7507.17,7507.17,7507.17,7507.17,0],["2017-04-27",6780.67,6780.67,6780.67,6780.67,100],["2017-04-28",7453.35,7453.35,7453.35,7453.35,1398],["2017-05-03",7803.15,7803.15,7803.15,7803.15,300],["2017-05-04",8072.22,8072.22,8072.22,8072.22,1580],["2017-05-05",8072.22,8072.22,8072.22,8072.22,0],["2017-05-08",7964.59,7964.59,7964.59,7964.59,1600],["2017-05-09",8744.91,8744.91,8744.91,8744.91,110],["2017-05-10",7883.87,7883.87,7883.87,7883.87,100],["2017-05-11",7883.87,7883.87,7883.87,7883.87,0],["2017-05-12",8664.18,8664.18,8664.18,8664.18,300],["2017-05-15",8072.22,8072.22,7964.59,7964.59,1200],["2017-05-16",7964.59,7964.59,7964.59,7964.59,44],["2017-05-17",7964.59,7964.59,7964.59,7964.59,0],["2017-05-18",8610.37,8610.37,8610.37,8610.37,460],["2017-05-19",8610.37,8610.37,8610.37,8610.37,0],["2017-05-22",8341.3,8610.37,8341.3,8610.37,3200],["2017-05-23",8341.3,8341.3,8341.3,8341.3,100],["2017-05-24",8341.3,8341.3,8341.3,8341.3,0],["2017-05-25",8341.3,8341.3,8341.3,8341.3,0],["2017-05-26",8341.3,8341.3,8341.3,8341.3,0],["2017-05-29",7534.07,7534.07,7534.07,7534.07,100],["2017-05-30",6780.67,6780.67,6780.67,6780.67,100],["2017-05-31",6780.67,6780.67,6780.67,6780.67,0],["2017-06-01",6780.67,6780.67,6780.67,6780.67,8],["2017-06-02",7453.35,7453.35,7453.35,7453.35,100],["2017-06-05",8072.22,8072.22,8072.22,8072.22,200],["2017-06-06",8072.22,8072.22,8072.22,8072.22,8],["2017-06-07",8314.39,8422.02,8314.39,8422.02,2600],["2017-06-08",8422.02,8422.02,8422.02,8422.02,0],["2017-06-09",8610.37,8610.37,8502.74,8502.74,500],["2017-06-12",8879.44,8879.44,8664.18,8664.18,400],["2017-06-13",9525.22,9525.22,8771.81,8771.81,1100],["2017-06-14",8771.81,8771.81,8771.81,8771.81,0],["2017-06-15",8771.81,8771.81,8771.81,8771.81,0],["2017-06-16",8771.81,8771.81,8771.81,8771.81,0],["2017-06-19",8771.81,8771.81,8771.81,8771.81,0],["2017-06-20",9632.85,9632.85,8825.63,9632.85,11704],["2017-06-21",9148.52,9686.67,8771.81,8798.72,20712],["2017-06-22",9659.76,9659.76,8798.72,9659.76,3600],["2017-06-23",9417.59,9417.59,8879.44,8879.44,1100],["2017-06-26",9767.39,9767.39,9336.87,9767.39,824],["2017-06-27",9955.74,9955.74,9417.59,9417.59,10100],["2017-06-28",9955.74,10359.35,9955.74,10359.35,8210],["2017-06-29",9955.74,10762.96,9821.2,9901.93,6102],["2017-06-30",10359.35,10359.35,9955.74,9982.65,12000],["2017-07-03",10493.89,10762.96,10117.18,10117.18,1400],["2017-07-04",10224.81,10224.81,10117.18,10224.81,6810],["2017-07-05",10224.81,10493.89,10224.81,10493.89,5100],["2017-07-06",10493.89,10493.89,10144.09,10144.09,4310],["2017-07-07",10359.35,10359.35,10359.35,10359.35,11300],["2017-07-10",10736.05,10736.05,10359.35,10359.35,1300],["2017-07-11",10440.07,10897.5,10386.26,10897.5,2600],["2017-07-12",10440.07,10440.07,10224.81,10386.26,2600],["2017-07-13",11032.04,11032.04,10413.17,10413.17,2900],["2017-07-14",10466.98,10978.22,10466.98,10978.22,4176],["2017-07-17",11032.04,11032.04,10762.96,10762.96,2200],["2017-07-18",10466.98,10628.43,10466.98,10628.43,540],["2017-07-19",10762.96,11032.04,10762.96,11032.04,2000],["2017-07-20",10789.87,11032.04,10762.96,10897.5,10110],["2017-07-21",10897.5,10897.5,10897.5,10897.5,0],["2017-07-24",10897.5,10897.5,10897.5,10897.5,0],["2017-07-25",11032.04,11301.11,11032.04,11301.11,2300],["2017-07-26",10951.31,11166.57,10951.31,11166.57,2810],["2017-07-27",11032.04,11032.04,10493.89,10762.96,16910],["2017-07-28",10762.96,11032.04,10762.96,10762.96,2800],["2017-07-31",10897.5,11301.11,10493.89,11301.11,28200],["2017-08-01",11839.26,11839.26,10762.96,10762.96,27736],["2017-08-02",11032.04,11166.57,11032.04,11166.57,3000],["2017-08-03",11247.3,11247.3,10843.68,11220.39,1300],["2017-08-04",11220.39,11220.39,11166.57,11166.57,600],["2017-08-07",11112.76,11301.11,11112.76,11112.76,16000],["2017-08-08",10762.96,11220.39,10762.96,10816.78,52400],["2017-08-09",11139.67,11139.67,10789.87,10789.87,1100],["2017-08-10",10816.78,10924.41,10762.96,10789.87,40510],["2017-08-11",10978.22,10978.22,10843.68,10870.59,9300],["2017-08-14",10816.78,10924.41,10789.87,10843.68,10700],["2017-08-15",10951.31,10951.31,10843.68,10843.68,16500],["2017-08-16",10951.31,10951.31,10628.43,10628.43,52200],["2017-08-17",10520.8,10520.8,9686.67,9686.67,139792],["2017-08-18",9848.11,10655.33,9686.67,10655.33,2052400],["2017-08-21",10655.33,10655.33,10493.89,10493.89,5500],["2017-08-22",10762.96,10762.96,10493.89,10736.05,12200],["2017-08-23",10520.8,10709.15,10493.89,10709.15,16100],["2017-08-24",10762.96,10762.96,10520.8,10762.96,7200],["2017-08-25",10762.96,11301.11,10762.96,11274.2,6800],["2017-08-28",11812.35,11812.35,10816.78,11301.11,2400],["2017-08-29",11032.04,11785.44,11032.04,11032.04,5300],["2017-08-30",10870.59,11032.04,10762.96,11032.04,31300],["2017-08-31",11301.11,11301.11,10924.41,10924.41,1600],["2017-09-01",10924.41,11301.11,10924.41,11301.11,7000],["2017-09-05",11301.11,11301.11,10547.7,10574.61,12600],["2017-09-06",10493.89,10762.96,10493.89,10762.96,7600],["2017-09-07",10762.96,10790.92,10455.45,10455.45,11100],["2017-09-08",10623.18,10623.18,10399.54,10399.54,48500],["2017-09-11",10623.18,11433.9,10399.54,11433.9,1237780],["2017-09-12",11825.28,11881.19,11433.9,11741.41,25920],["2017-09-13",11322.08,11350.03,11322.08,11350.03,200],["2017-09-14",11294.12,11881.19,11294.12,11881.19,28000],["2017-09-15",11881.19,11881.19,11881.19,11881.19,108],["2017-09-18",11881.19,11881.19,11182.3,11322.08,18300],["2017-09-19",11517.77,11713.46,11517.77,11713.46,400],["2017-09-20",11461.86,11685.5,11461.86,11685.5,2200],["2017-09-21",11685.5,11685.5,11685.5,11685.5,0],["2017-09-22",11601.63,11601.63,11405.94,11405.94,1500],["2017-09-25",11433.9,11741.41,11433.9,11741.41,4700],["2017-09-26",11713.46,12859.64,11713.46,12859.64,3700],["2017-09-27",12440.31,12440.31,12440.31,12440.31,100],["2017-09-28",12160.75,12160.75,12160.75,12160.75,1500],["2017-09-29",12160.75,12971.47,12160.75,12971.47,20500],["2017-10-02",12971.47,13278.98,12971.47,13278.98,700],["2017-10-03",12999.42,12999.42,12999.42,12999.42,100],["2017-10-04",12580.09,12608.04,12580.09,12608.04,600],["2017-10-05",12608.04,12608.04,12608.04,12608.04,36],["2017-10-06",12608.04,13558.54,12608.04,13418.76,3824],["2017-10-09",13418.76,13418.76,13418.76,13418.76,0],["2017-10-10",13418.76,13418.76,13418.76,13418.76,0],["2017-10-11",12859.64,12859.64,12859.64,12859.64,1100],["2017-10-12",13139.2,14145.61,12859.64,14145.61,26000],["2017-10-13",14145.61,14145.61,14145.61,14145.61,0],["2017-10-16",14088.56,14088.56,13175.95,13175.95,400],["2017-10-17",13404.1,13404.1,13404.1,13404.1,100],["2017-10-18",13404.1,13546.7,13404.1,13432.62,59300],["2017-10-19",13432.62,13974.49,13432.62,13974.49,11500],["2017-10-20",13974.49,13974.49,13175.95,13917.45,3500],["2017-10-23",13546.7,13546.7,13546.7,13546.7,2200],["2017-10-24",12833.71,13118.91,12833.71,12833.71,71500],["2017-10-25",12833.71,12976.31,12833.71,12976.31,900],["2017-10-26",12862.23,12862.23,12833.71,12833.71,6300],["2017-10-27",12691.12,13261.5,12691.12,13261.5,2400],["2017-10-30",12833.71,12833.71,12833.71,12833.71,9700],["2017-10-31",12833.71,12862.23,12833.71,12833.71,11200],["2017-11-01",12833.71,12833.71,12833.71,12833.71,0],["2017-11-02",12833.71,12833.71,12833.71,12833.71,22000],["2017-11-03",12833.71,12833.71,12833.71,12833.71,3100],["2017-11-06",12833.71,12833.71,12833.71,12833.71,100],["2017-11-07",13118.91,13118.91,13118.91,13118.91,100],["2017-11-08",13118.91,13118.91,13118.91,13118.91,0],["2017-11-09",12577.04,13061.87,12577.04,13061.87,1100],["2017-11-10",12833.71,12833.71,12833.71,12833.71,24520],["2017-11-13",13118.91,13404.1,13118.91,13261.5,2700],["2017-11-14",13546.7,13546.7,13404.1,13546.7,620],["2017-11-15",13546.7,13632.25,13546.7,13632.25,3044],["2017-11-16",13689.29,13689.29,13689.29,13689.29,1800],["2017-11-17",13717.81,13717.81,13660.77,13660.77,1100],["2017-11-20",13717.81,13717.81,13717.81,13717.81,100],["2017-11-21",13660.77,13660.77,13660.77,13660.77,100],["2017-11-22",13660.77,13689.29,13660.77,13689.29,2200],["2017-11-23",13689.29,13689.29,13432.62,13432.62,2600],["2017-11-24",13432.62,13432.62,13204.46,13261.5,1200],["2017-11-27",13375.58,13404.1,13375.58,13404.1,7344],["2017-11-28",13404.1,13404.1,13404.1,13404.1,0],["2017-11-29",13831.89,13831.89,13318.54,13689.29,7104],["2017-11-30",13748.3,13748.3,13718.8,13718.8,27600],["2017-12-01",13718.8,14161.34,12391.17,14161.34,10100],["2017-12-04",13777.8,13777.8,13630.29,13630.29,1100],["2017-12-05",13718.8,13866.31,13718.8,13866.31,18300],["2017-12-06",13718.8,13718.8,13718.8,13718.8,7000],["2017-12-07",13571.28,13718.8,13571.28,13718.8,18400],["2017-12-08",13718.8,13718.8,13718.8,13718.8,700],["2017-12-11",13718.8,13718.8,13571.28,13571.28,840],["2017-12-12",13571.28,13571.28,13571.28,13571.28,9500],["2017-12-13",13571.28,13571.28,13571.28,13571.28,0],["2017-12-14",13571.28,13571.28,13571.28,13571.28,0],["2017-12-15",13571.28,13571.28,13571.28,13571.28,0],["2017-12-18",13571.28,13571.28,13571.28,13571.28,0],["2017-12-19",13571.28,13571.28,13571.28,13571.28,0],["2017-12-20",14751.39,14751.39,14751.39,14751.39,100],["2017-12-21",14456.37,14456.37,14456.37,14456.37,300],["2017-12-22",13571.28,13571.28,13571.28,13571.28,7200],["2017-12-25",13571.28,13571.28,13571.28,13571.28,29600],["2017-12-26",13571.28,14751.39,13571.28,14751.39,3600],["2017-12-27",15341.45,15341.45,15341.45,15341.45,100],["2017-12-28",14161.34,14161.34,14161.34,14161.34,230],["2017-12-29",13276.25,14721.89,13276.25,14721.89,2800],["2018-01-02",15341.45,15341.45,15341.45,15341.45,100],["2018-01-03",15341.45,15341.45,15341.45,15341.45,0],["2018-01-04",15046.42,15341.45,15046.42,15341.45,5000],["2018-01-05",15341.45,15341.45,15341.45,15341.45,0],["2018-01-08",15341.45,15341.45,15341.45,15341.45,0],["2018-01-09",13807.3,15341.45,13807.3,15341.45,200],["2018-01-10",14161.34,14161.34,14161.34,14161.34,100],["2018-01-11",14898.91,14898.91,14898.91,14898.91,300],["2018-01-12",14869.41,14869.41,14869.41,14869.41,100],["2018-01-15",14751.39,14751.39,13630.29,13630.29,3820],["2018-01-16",14751.39,14751.39,13777.8,13777.8,3600],["2018-01-17",13777.8,13777.8,13777.8,13777.8,0],["2018-01-18",14751.39,14751.39,14751.39,14751.39,10300],["2018-01-19",14751.39,14751.39,14751.39,14751.39,0],["2018-01-22",14751.39,14751.39,14751.39,14751.39,0],["2018-01-23",15016.92,15046.42,15016.92,15046.42,500],["2018-01-24",13571.28,13571.28,13541.78,13541.78,1100],["2018-01-25",13541.78,13541.78,13541.78,13541.78,20],["2018-01-26",14013.82,14013.82,14013.82,14013.82,100],["2018-01-29",14279.35,14279.35,14279.35,14279.35,100],["2018-01-30",14279.35,14279.35,14279.35,14279.35,0],["2018-01-31",14013.82,14013.82,13040.23,13040.23,2700],["2018-02-01",13040.23,13040.23,13040.23,13040.23,0],["2018-02-02",13276.25,13276.25,13276.25,13276.25,22100],["2018-02-05",13276.25,13276.25,13276.25,13276.25,15000],["2018-02-06",13276.25,13276.25,13276.25,13276.25,15200],["2018-02-07",14397.36,14397.36,14397.36,14397.36,100],["2018-02-08",14397.36,14397.36,14397.36,14397.36,0],["2018-02-09",14397.36,14397.36,14397.36,14397.36,0],["2018-02-12",14397.36,14397.36,14397.36,14397.36,2200],["2018-02-13",15636.48,15636.48,15636.48,15636.48,100],["2018-02-21",16226.53,16226.53,16226.53,16226.53,100],["2018-02-22",15370.95,15370.95,15341.45,15341.45,1200],["2018-02-23",14780.9,14780.9,14780.9,14780.9,4200],["2018-02-26",16226.53,16226.53,16226.53,16226.53,100],["2018-02-27",15370.95,15370.95,15341.45,15341.45,400],["2018-02-28",15341.45,15341.45,15341.45,15341.45,0],["2018-03-01",15341.45,15341.45,15341.45,15341.45,0],["2018-03-02",15341.45,15341.45,15075.92,15193.94,1500],["2018-03-05",15046.42,15046.42,14751.39,14751.39,900],["2018-03-06",14751.39,14751.39,14751.39,14751.39,0],["2018-03-07",15282.44,15341.45,15282.44,15341.45,1000],["2018-03-08",15341.45,15341.45,15341.45,15341.45,0],["2018-03-09",15341.45,15341.45,15341.45,15341.45,0],["2018-03-12",14751.39,14751.39,14751.39,14751.39,300],["2018-03-13",14751.39,14751.39,14751.39,14751.39,0],["2018-03-14",14751.39,14751.39,14751.39,14751.39,0],["2018-03-15",14751.39,14751.39,14751.39,14751.39,0],["2018-03-16",15193.94,15193.94,15193.94,15193.94,2000],["2018-03-19",15193.94,15193.94,15193.94,15193.94,0],["2018-03-20",14751.39,14751.39,14751.39,14751.39,100],["2018-03-21",14751.39,14751.39,14751.39,14751.39,0],["2018-03-22",13305.76,15902.0,13305.76,15902.0,500],["2018-03-23",14338.36,14338.36,14338.36,14338.36,500],["2018-03-26",15488.96,15636.48,14308.85,15311.95,1700],["2018-03-27",15311.95,15311.95,15311.95,15311.95,0],["2018-03-28",15311.95,15311.95,15311.95,15311.95,0],["2018-03-29",15311.95,15311.95,15311.95,15311.95,0],["2018-03-30",15311.95,15311.95,15311.95,15311.95,0],["2018-04-02",14338.36,15282.44,14338.36,15282.44,9200],["2018-04-03",14485.87,14485.87,14456.37,14456.37,5000],["2018-04-04",15046.42,15282.44,14485.87,14485.87,3500],["2018-04-05",14485.87,14485.87,14485.87,14485.87,0],["2018-04-06",15164.43,15164.43,15164.43,15164.43,100],["2018-04-09",14161.34,15164.43,14161.34,14161.34,4700],["2018-04-10",14161.34,14161.34,14161.34,14161.34,100],["2018-04-11",14161.34,14308.85,13335.26,14308.85,3600],["2018-04-12",14426.86,14426.86,14426.86,14426.86,100],["2018-04-13",14308.85,14456.37,14308.85,14456.37,7100],["2018-04-16",14456.37,14456.37,14456.37,14456.37,0],["2018-04-17",14456.37,14485.87,14456.37,14456.37,9900],["2018-04-18",14751.39,14751.39,14456.37,14456.37,300],["2018-04-19",14456.37,14574.38,14456.37,14574.38,300],["2018-04-20",14161.34,14544.87,14161.34,14544.87,1100],["2018-04-23",14161.34,14633.38,14043.33,14072.83,2400],["2018-04-24",14072.83,14072.83,14072.83,14072.83,0],["2018-04-26",13895.81,13895.81,13866.31,13866.31,1000],["2018-04-27",13866.31,13866.31,13866.31,13866.31,100],["2018-05-02",14574.38,15046.42,13866.31,15046.42,2300],["2018-05-03",15046.42,15046.42,15046.42,15046.42,0],["2018-05-04",14898.91,14898.91,14898.91,14898.91,100],["2018-05-07",13807.3,13807.3,13659.79,13659.79,1900],["2018-05-08",13777.8,13777.8,13748.3,13748.3,2800],["2018-05-09",14013.82,14013.82,14013.82,14013.82,1300],["2018-05-10",14869.41,15046.42,14161.34,14161.34,700],["2018-05-11",14039.52,14557.25,14009.07,14557.25,1500],["2018-05-14",14557.25,14557.25,14557.25,14557.25,0],["2018-05-15",14557.25,14557.25,14557.25,14557.25,0],["2018-05-16",14557.25,14557.25,14557.25,14557.25,0],["2018-05-17",13278.16,13278.16,13278.16,13278.16,100],["2018-05-18",14283.16,14283.16,14191.79,14191.79,200],["2018-05-21",14435.43,14770.43,14435.43,14770.43,2900],["2018-05-22",13948.16,13948.16,13948.16,13948.16,100],["2018-05-23",14557.25,14618.16,14009.07,14009.07,3200],["2018-05-24",14374.52,14374.52,14374.52,14374.52,100],["2018-05-25",14618.16,14618.16,14161.34,14161.34,10300],["2018-05-28",13308.61,13308.61,13308.61,13308.61,1100],["2018-05-29",12851.8,14283.16,12851.8,14283.16,1800],["2018-05-30",13095.43,13430.43,13095.43,13430.43,600],["2018-05-31",13125.89,14283.16,13125.89,13430.43,1300],["2018-06-01",14618.16,14618.16,14313.61,14618.16,2500],["2018-06-04",13278.16,14770.43,13278.16,13582.7,4000],["2018-06-05",14587.7,14587.7,14587.7,14587.7,5035160],["2018-06-06",14161.34,14770.43,14161.34,14770.43,1100],["2018-06-07",14618.16,14922.7,14618.16,14922.7,2400],["2018-06-08",14770.43,14770.43,14770.43,14770.43,100],["2018-06-11",14892.25,14983.61,14892.25,14953.16,2100],["2018-06-12",14953.16,14953.16,14953.16,14953.16,0],["2018-06-13",16445.43,16445.43,15227.25,16293.15,19400],["2018-06-14",16354.06,16445.43,16354.06,16445.43,7800],["2018-06-15",16749.97,16749.97,16293.15,16293.15,3000],["2018-06-18",15227.25,16445.43,15227.25,16445.43,3500],["2018-06-19",16293.15,16445.43,16293.15,16445.43,13900],["2018-06-20",16140.88,16445.43,16140.88,16445.43,3300],["2018-06-21",16445.43,16749.97,16445.43,16597.7,1900],["2018-06-22",18106.58,18106.58,16792.39,16792.39,12000],["2018-06-25",16792.39,16792.39,16792.39,16792.39,200],["2018-06-26",18009.23,18447.29,18009.23,18447.29,1000],["2018-06-27",18495.97,18495.97,17765.86,17765.86,1200],["2018-06-28",17765.86,17765.86,17765.86,17765.86,6800],["2018-06-29",19469.44,19469.44,17863.21,18009.23,3500],["2018-07-02",18009.23,18009.23,18009.23,18009.23,0],["2018-07-03",18009.23,18009.23,18009.23,18009.23,2200],["2018-07-04",18009.23,18009.23,18009.23,18009.23,0],["2018-07-05",18495.97,18495.97,17765.86,17765.86,600],["2018-07-06",18009.23,18009.23,17619.84,17619.84,2300],["2018-07-09",17619.84,17619.84,17522.5,17522.5,200],["2018-07-10",18009.23,18009.23,18009.23,18009.23,100],["2018-07-11",17522.5,17522.5,17279.13,17279.13,2000],["2018-07-12",17717.19,17717.19,17717.19,17717.19,2000],["2018-07-13",17717.19,17717.19,17717.19,17717.19,3200],["2018-07-16",17522.5,17522.5,17279.13,17279.13,1400],["2018-07-17",17279.13,17279.13,17279.13,17279.13,0],["2018-07-18",17522.5,17522.5,17522.5,17522.5,6600],["2018-07-19",17522.5,17765.86,17522.5,17765.86,3200],["2018-07-20",17619.84,17619.84,17619.84,17619.84,2000],["2018-07-23",17960.56,17960.56,17619.84,17619.84,3000],["2018-07-24",17619.84,17619.84,17619.84,17619.84,4000],["2018-07-25",17619.84,17619.84,17619.84,17619.84,5300],["2018-07-26",17619.84,17619.84,17619.84,17619.84,1000],["2018-07-27",19372.09,19372.09,17619.84,17619.84,1800],["2018-07-30",18982.7,18982.7,18982.7,18982.7,100],["2018-07-31",18982.7,18982.7,18982.7,18982.7,0],["2018-08-01",18982.7,18982.7,18982.7,18982.7,300],["2018-08-02",18009.23,18009.23,17668.52,17765.86,19300],["2018-08-03",17765.86,17765.86,17765.86,17765.86,0],["2018-08-06",17668.52,17668.52,17668.52,17668.52,500],["2018-08-07",17522.5,17522.5,17522.5,17522.5,500],["2018-08-08",17522.5,17522.5,17522.5,17522.5,1000],["2018-08-09",17522.5,17522.5,17522.5,17522.5,0],["2018-08-10",17522.5,17522.5,17522.5,17522.5,0],["2018-08-13",17522.5,17522.5,17522.5,17522.5,0],["2018-08-14",17035.76,17765.86,17035.76,17765.86,300],["2018-08-15",17717.19,18009.23,17717.19,18009.23,20000],["2018-08-16",18009.23,18009.23,18009.23,18009.23,0],["2018-08-17",18009.23,18009.23,18009.23,18009.23,0],["2018-08-20",17522.5,17522.5,17522.5,17522.5,1160],["2018-08-21",17522.5,18009.23,17522.5,18009.23,6260],["2018-08-22",17765.86,17765.86,17619.84,17619.84,15000],["2018-08-23",18009.23,18009.23,18009.23,18009.23,100],["2018-08-24",17522.5,17522.5,17522.5,17522.5,2300],["2018-08-27",17765.86,17765.86,17765.86,17765.86,48000],["2018-08-28",17522.5,18009.23,17522.5,17522.5,4320],["2018-08-29",17522.5,17522.5,17522.5,17522.5,300],["2018-08-30",18009.23,18009.23,18009.23,18009.23,1900],["2018-08-31",17619.84,17619.84,17619.84,17619.84,600],["2018-09-04",17619.84,17619.84,17619.84,17619.84,0],["2018-09-05",17619.84,17619.84,17619.84,17619.84,0],["2018-09-06",17522.5,17522.5,17279.13,17279.13,5300],["2018-09-07",17522.5,17522.5,17522.5,17522.5,200],["2018-09-10",17522.5,17522.5,17522.5,17522.5,0],["2018-09-11",18023.14,18023.14,17522.5,17522.5,5000],["2018-09-12",17121.98,17522.5,17021.85,17021.85,6000],["2018-09-13",17021.85,17021.85,17021.85,17021.85,200],["2018-09-14",17021.85,18023.14,17021.85,18023.14,23100],["2018-09-17",18023.14,18023.14,17021.85,17522.5,5300],["2018-09-18",16771.53,17522.5,16771.53,17522.5,500],["2018-09-19",17021.85,17522.5,17021.85,17522.5,1000],["2018-09-20",17021.85,17272.17,16921.72,17272.17,3200],["2018-09-21",17272.17,17272.17,17021.85,17272.17,1200],["2018-09-24",17222.11,17272.17,17021.85,17272.17,15300],["2018-09-25",17172.05,17172.05,17172.05,17172.05,1300],["2018-09-26",17021.85,17021.85,17021.85,17021.85,800],["2018-09-27",17021.85,17172.05,17021.85,17172.05,3700],["2018-09-28",17021.85,17172.05,17021.85,17021.85,1200],["2018-10-01",17522.5,17522.5,17522.5,17522.5,100],["2018-10-02",16771.53,16771.53,16621.34,16771.53,2000],["2018-10-03",16771.53,16771.53,16721.47,16721.47,5200],["2018-10-04",16721.47,16721.47,16721.47,16721.47,21000],["2018-10-05",16621.34,17522.5,16621.34,17522.5,200],["2018-10-08",16821.6,17272.17,16771.53,16771.53,7500],["2018-10-09",16771.53,16771.53,16771.53,16771.53,2300],["2018-10-10",16821.6,16821.6,16721.47,16721.47,2000],["2018-10-11",16521.21,16521.21,16521.21,16521.21,9900],["2018-10-12",16521.21,16521.21,16421.08,16521.21,5500],["2018-10-15",16270.89,16270.89,16270.89,16270.89,2000],["2018-10-16",17522.5,17522.5,17522.5,17522.5,100],["2018-10-17",17522.5,17522.5,16020.57,17522.5,4000],["2018-10-18",16020.57,17222.11,16020.57,17021.85,10100],["2018-10-19",17021.85,17021.85,17021.85,17021.85,100],["2018-10-22",15820.31,15820.31,15770.25,15770.25,200],["2018-10-23",15720.18,15770.25,15720.18,15770.25,400],["2018-10-24",14568.7,14568.7,14218.25,14218.25,1800],["2018-10-25",15419.8,15620.05,15419.8,15620.05,400],["2018-10-26",15620.05,16771.53,15620.05,16771.53,200],["2018-10-29",15119.41,16471.15,15119.41,15119.41,3300],["2018-10-30",15920.44,15920.44,15920.44,15920.44,100],["2018-10-31",15920.44,15920.44,15920.44,15920.44,0],["2018-11-01",14568.7,14568.7,14568.7,14568.7,100],["2018-11-02",15670.12,15670.12,15670.12,15670.12,100],["2018-11-05",15670.12,15670.12,15670.12,15670.12,0],["2018-11-06",15670.12,15670.12,15670.12,15670.12,0],["2018-11-07",15019.28,15970.5,14518.64,15970.5,1100],["2018-11-08",15970.5,15970.5,15970.5,15970.5,0],["2018-11-09",15970.5,15970.5,15970.5,15970.5,0],["2018-11-12",15970.5,15970.5,15970.5,15970.5,0],["2018-11-13",15019.28,15920.44,15019.28,15920.44,1000],["2018-11-14",15870.37,15870.37,14618.77,14618.77,800],["2018-11-15",15720.18,15720.18,15720.18,15720.18,100],["2018-11-16",15720.18,15720.18,15720.18,15720.18,0],["2018-11-19",14518.64,14518.64,14518.64,14518.64,1000],["2018-11-20",14518.64,15519.93,14268.32,15519.93,3600],["2018-11-21",15519.93,15519.93,15519.93,15519.93,0],["2018-11-22",14969.22,14969.22,14518.64,14518.64,2000],["2018-11-23",15670.12,15720.18,15569.99,15720.18,2200],["2018-11-26",15720.18,15720.18,15720.18,15720.18,0],["2018-11-27",14718.9,16721.47,14618.77,16721.47,2700],["2018-11-28",16020.57,16721.47,15069.35,16721.47,400],["2018-11-29",17021.85,17021.85,17021.85,17021.85,100],["2018-11-30",15319.67,16671.4,15319.67,16671.4,300],["2018-12-03",16671.4,16671.4,16671.4,16671.4,0],["2018-12-04",15019.28,16921.72,15019.28,16921.72,1500],["2018-12-05",16921.72,16921.72,16921.72,16921.72,0],["2018-12-06",15519.93,15970.5,15519.93,15970.5,1300],["2018-12-07",15970.5,15970.5,15970.5,15970.5,0],["2018-12-10",14819.03,14819.03,14768.96,14768.96,1200],["2018-12-11",15670.12,15670.12,14018.0,15469.86,1200],["2018-12-12",16571.27,16571.27,16571.27,16571.27,100],["2018-12-13",16571.27,16571.27,16571.27,16571.27,0],["2018-12-14",16571.27,16571.27,16571.27,16571.27,0],["2018-12-17",15019.28,16320.95,15019.28,16320.95,10200],["2018-12-18",14718.9,14718.9,14718.9,14718.9,400],["2018-12-19",15970.5,15970.5,14418.51,15970.5,23400],["2018-12-20",15970.5,15970.5,15970.5,15970.5,0],["2018-12-21",14518.64,16471.15,14518.64,16471.15,300],["2018-12-24",16471.15,16471.15,16471.15,16471.15,0],["2018-12-25",16471.15,16471.15,16471.15,16471.15,0],["2018-12-26",15019.28,15920.44,14869.09,15920.44,1600],["2018-12-27",16220.82,16220.82,16220.82,16220.82,100],["2018-12-28",16170.76,16220.82,16170.76,16220.82,3300],["2019-01-02",16220.82,16220.82,16220.82,16220.82,0],["2019-01-03",16220.82,16220.82,16220.82,16220.82,0],["2019-01-04",16220.82,16220.82,16220.82,16220.82,0],["2019-01-07",16220.82,16220.82,16220.82,16220.82,0],["2019-01-08",16220.82,16220.82,16220.82,16220.82,0],["2019-01-09",14668.83,14668.83,14668.83,14668.83,900],["2019-01-10",16020.57,16020.57,16020.57,16020.57,100],["2019-01-11",16020.57,16020.57,16020.57,16020.57,0],["2019-01-14",16020.57,16020.57,16020.57,16020.57,0],["2019-01-15",16020.57,16020.57,16020.57,16020.57,0],["2019-01-16",16020.57,16020.57,16020.57,16020.57,0],["2019-01-17",16020.57,16020.57,16020.57,16020.57,0],["2019-01-18",14518.64,15920.44,14518.64,15920.44,400],["2019-01-21",15920.44,15920.44,15920.44,15920.44,0],["2019-01-22",15920.44,15920.44,15920.44,15920.44,0],["2019-01-23",15920.44,15920.44,15920.44,15920.44,0],["2019-01-24",15920.44,15920.44,15920.44,15920.44,0],["2019-01-25",15770.25,15920.44,15770.25,15920.44,4600],["2019-01-28",14668.83,15770.25,14668.83,15770.25,300],["2019-01-29",14718.9,14718.9,14718.9,14718.9,100],["2019-01-30",15920.44,15920.44,15019.28,15019.28,1900],["2019-01-31",15019.28,15019.28,15019.28,15019.28,0],["2019-02-01",15870.37,15870.37,15870.37,15870.37,100],["2019-02-11",15870.37,15870.37,15870.37,15870.37,0],["2019-02-12",15519.93,15870.37,15469.86,15469.86,11600],["2019-02-13",15519.93,15519.93,15269.6,15269.6,500],["2019-02-14",15269.6,16521.21,15269.6,15519.93,400],["2019-02-15",15519.93,15519.93,15519.93,15519.93,300],["2019-02-18",15770.25,15770.25,15519.93,15519.93,1200],["2019-02-19",15519.93,15519.93,15269.6,15269.6,800],["2019-02-20",15269.6,15269.6,15269.6,15269.6,0],["2019-02-21",16020.57,16020.57,15519.93,15519.93,200],["2019-02-22",14518.64,14518.64,14518.64,14518.64,1100],["2019-02-25",15519.93,15519.93,15519.93,15519.93,100],["2019-02-26",15519.93,15519.93,15519.93,15519.93,0],["2019-02-27",15519.93,15519.93,15519.93,15519.93,0],["2019-02-28",15519.93,15519.93,15519.93,15519.93,0],["2019-03-01",15019.28,15019.28,15019.28,15019.28,500],["2019-03-04",15369.73,15369.73,15369.73,15369.73,100],["2019-03-05",15369.73,15369.73,15369.73,15369.73,0],["2019-03-06",15369.73,15369.73,15369.73,15369.73,0],["2019-03-07",15369.73,15369.73,15369.73,15369.73,0],["2019-03-08",15369.73,15369.73,15369.73,15369.73,0],["2019-03-11",15369.73,15369.73,15369.73,15369.73,0],["2019-03-12",15720.18,15720.18,15720.18,15720.18,100],["2019-03-13",15720.18,15720.18,15720.18,15720.18,0],["2019-03-14",15720.18,15720.18,15720.18,15720.18,0],["2019-03-15",15670.12,15670.12,15019.28,15019.28,2900],["2019-03-18",15019.28,15019.28,15019.28,15019.28,1100],["2019-03-19",15019.28,15019.28,15019.28,15019.28,200],["2019-03-20",15019.28,15019.28,15019.28,15019.28,0],["2019-03-21",15019.28,15019.28,15019.28,15019.28,1400],["2019-03-22",15469.86,15469.86,15019.28,15019.28,10200],["2019-03-25",14168.19,15519.93,13817.74,15519.93,600],["2019-03-26",15519.93,15519.93,15019.28,15019.28,600],["2019-03-27",15019.28,15019.28,15019.28,15019.28,0],["2019-03-28",15019.28,15019.28,15019.28,15019.28,0],["2019-03-29",15469.86,15469.86,15469.86,15469.86,100],["2019-04-01",15469.86,15469.86,15469.86,15469.86,0],["2019-04-02",15469.86,15469.86,15469.86,15469.86,0],["2019-04-03",15419.8,15419.8,15369.73,15369.73,200],["2019-04-04",15369.73,15369.73,15369.73,15369.73,178580],["2019-04-05",15369.73,15369.73,15369.73,15369.73,0],["2019-04-08",15369.73,15369.73,15369.73,15369.73,0],["2019-04-09",14541.73,14541.73,14541.73,14541.73,177580],["2019-04-10",14541.73,14541.73,14541.73,14541.73,0],["2019-04-11",15524.98,15524.98,15524.98,15524.98,2000],["2019-04-12",15524.98,15524.98,15524.98,15524.98,4300],["2019-04-16",15524.98,15524.98,15524.98,15524.98,6000],["2019-04-17",15524.98,15524.98,15524.98,15524.98,0],["2019-04-18",15524.98,15524.98,15524.98,15524.98,0],["2019-04-19",15524.98,15524.98,15524.98,15524.98,0],["2019-04-22",15524.98,15524.98,15059.23,15059.23,4700],["2019-04-23",15059.23,15059.23,15059.23,15059.23,0],["2019-04-24",15007.48,15524.98,15007.48,15524.98,600],["2019-04-25",15473.23,15990.73,15473.23,15990.73,1700],["2019-04-26",15990.73,15990.73,15990.73,15990.73,0],["2019-05-02",15524.98,15524.98,15524.98,15524.98,100],["2019-05-03",15524.98,15524.98,15524.98,15524.98,6000],["2019-05-06",15524.98,15524.98,15524.98,15524.98,5000],["2019-05-07",15524.98,15524.98,15524.98,15524.98,5000],["2019-05-08",15524.98,15524.98,15524.98,15524.98,55000],["2019-05-09",15524.98,15524.98,15524.98,15524.98,0],["2019-05-10",15524.98,15524.98,15524.98,15524.98,0],["2019-05-13",15524.98,15524.98,15524.98,15524.98,0],["2019-05-14",14593.48,15007.48,14593.48,15007.48,1100],["2019-05-15",15007.48,15007.48,15007.48,15007.48,0],["2019-05-16",15007.48,15007.48,15007.48,15007.48,0],["2019-05-17",15524.98,15524.98,15524.98,15524.98,178180],["2019-05-20",16005.14,16005.14,16005.14,16005.14,5000],["2019-05-21",16005.14,16005.14,16005.14,16005.14,900],["2019-05-22",16005.14,16005.14,16005.14,16005.14,177580],["2019-05-23",16005.14,16005.14,16005.14,16005.14,0],["2019-05-24",16271.89,17072.15,16271.89,17072.15,2400],["2019-05-27",17072.15,17338.9,17072.15,17338.9,11200],["2019-05-28",17338.9,17605.65,17338.9,17605.65,18600],["2019-05-29",17605.65,17605.65,17605.65,17605.65,18000],["2019-05-30",17605.65,17605.65,17605.65,17605.65,6000],["2019-05-31",17605.65,17605.65,17605.65,17605.65,0],["2019-06-03",17605.65,17605.65,17605.65,17605.65,0],["2019-06-04",17498.95,17498.95,17498.95,17498.95,2000],["2019-06-05",17498.95,17498.95,17498.95,17498.95,4000],["2019-06-06",17498.95,17498.95,17498.95,17498.95,0],["2019-06-07",17498.95,17498.95,17498.95,17498.95,4000],["2019-06-10",17498.95,17498.95,17498.95,17498.95,2000],["2019-06-11",17498.95,17498.95,17498.95,17498.95,5000],["2019-06-12",16805.39,17072.15,16805.39,17072.15,600],["2019-06-13",17338.9,17338.9,17338.9,17338.9,2000],["2019-06-14",17338.9,17338.9,17338.9,17338.9,0],["2019-06-17",17338.9,17338.9,17338.9,17338.9,8000],["2019-06-18",17338.9,17338.9,17338.9,17338.9,6000],["2019-06-19",17338.9,17338.9,17338.9,17338.9,3000],["2019-06-20",17072.15,17072.15,17072.15,17072.15,100],["2019-06-21",17338.9,17338.9,17338.9,17338.9,500],["2019-06-24",17338.9,17338.9,17338.9,17338.9,0],["2019-06-25",17338.9,17338.9,17338.9,17338.9,0],["2019-06-26",16111.84,17338.9,16111.84,17338.9,2200],["2019-06-27",17338.9,17338.9,17338.9,17338.9,0],["2019-06-28",17338.9,17338.9,17338.9,17338.9,0],["2019-07-01",17072.15,17072.15,17072.15,17072.15,300],["2019-07-02",17072.15,17072.15,17072.15,17072.15,0],["2019-07-03",16538.64,16805.39,16538.64,16805.39,19000],["2019-07-04",16538.64,16538.64,16538.64,16538.64,200],["2019-07-05",16805.39,16805.39,16805.39,16805.39,2000],["2019-07-08",16805.39,16805.39,16805.39,16805.39,3400],["2019-07-09",16805.39,16805.39,16805.39,16805.39,0],["2019-07-10",16005.14,16805.39,16005.14,16805.39,936],["2019-07-11",16538.64,16538.64,16538.64,16538.64,500],["2019-07-12",16538.64,16538.64,16538.64,16538.64,0],["2019-07-15",16805.39,16805.39,16538.64,16538.64,5600],["2019-07-16",16538.64,16538.64,16538.64,16538.64,0],["2019-07-17",16538.64,16538.64,16538.64,16538.64,0],["2019-07-18",16538.64,16538.64,16538.64,16538.64,2000],["2019-07-19",16538.64,16538.64,16538.64,16538.64,0],["2019-07-22",16538.64,16538.64,16538.64,16538.64,0],["2019-07-23",16538.64,17072.15,16538.64,17072.15,2100],["2019-07-24",15578.33,16805.39,15578.33,16805.39,400],["2019-07-25",15738.38,16805.39,15738.38,16805.39,400],["2019-07-26",18139.15,18139.15,18139.15,18139.15,100],["2019-07-29",18139.15,18139.15,18139.15,18139.15,0],["2019-07-30",16485.29,16485.29,16485.29,16485.29,100],["2019-07-31",16005.14,16805.39,16005.14,16805.39,1000],["2019-08-01",16805.39,16805.39,16805.39,16805.39,0],["2019-08-02",17072.15,17072.15,17072.15,17072.15,100],["2019-08-05",16485.29,16538.64,16485.29,16538.64,1200],["2019-08-06",17338.9,17338.9,16538.64,17338.9,5200],["2019-08-07",17338.9,17338.9,17338.9,17338.9,0],["2019-08-08",17338.9,17872.4,17338.9,17872.4,172880],["2019-08-09",17872.4,17872.4,17872.4,17872.4,0],["2019-08-12",18203.37,18203.37,18203.37,18203.37,100],["2019-08-13",17927.56,17927.56,17927.56,17927.56,171580],["2019-08-14",18203.37,18203.37,18203.37,18203.37,100],["2019-08-15",18203.37,18203.37,18203.37,18203.37,0],["2019-08-16",18203.37,18203.37,18203.37,18203.37,0],["2019-08-19",18479.18,18479.18,18479.18,18479.18,100],["2019-08-20",18479.18,18479.18,18479.18,18479.18,0],["2019-08-21",18754.99,18754.99,18754.99,18754.99,300],["2019-08-22",18754.99,18754.99,18754.99,18754.99,4800],["2019-08-23",18754.99,19030.8,18754.99,19030.8,2700],["2019-08-26",19030.8,19030.8,19030.8,19030.8,0],["2019-08-27",19030.8,19030.8,19030.8,19030.8,0],["2019-08-28",19030.8,19030.8,19030.8,19030.8,0],["2019-08-29",19030.8,19030.8,19030.8,19030.8,0],["2019-08-30",19030.8,19030.8,19030.8,19030.8,0],["2019-09-03",19030.8,19030.8,19030.8,19030.8,0],["2019-09-04",19030.8,19030.8,19030.8,19030.8,0],["2019-09-05",17431.11,17431.11,17431.11,17431.11,100],["2019-09-06",16548.52,16548.52,16548.52,16548.52,300],["2019-09-09",15996.9,15996.9,15996.9,15996.9,200],["2019-09-10",17100.14,17100.14,17100.14,17100.14,300],["2019-09-11",17100.14,17100.14,17100.14,17100.14,0],["2019-09-12",16548.52,16548.52,16548.52,16548.52,600],["2019-09-13",16548.52,16548.52,16548.52,16548.52,0],["2019-09-16",16548.52,16548.52,16548.52,16548.52,200],["2019-09-17",16548.52,16548.52,16548.52,16548.52,0],["2019-09-18",16548.52,16548.52,16548.52,16548.52,0],["2019-09-19",16548.52,16548.52,16548.52,16548.52,300],["2019-09-20",16493.36,16493.36,16493.36,16493.36,100],["2019-09-23",16493.36,16493.36,16493.36,16493.36,1200],["2019-09-24",16493.36,16493.36,16493.36,16493.36,0],["2019-09-25",16493.36,16493.36,16493.36,16493.36,0],["2019-09-26",16493.36,16493.36,16493.36,16493.36,0],["2019-09-27",16493.36,16493.36,16493.36,16493.36,0],["2019-09-30",16493.36,16493.36,16493.36,16493.36,0],["2019-10-01",15500.45,16052.06,15500.45,16052.06,200],["2019-10-02",16052.06,16052.06,16052.06,16052.06,0],["2019-10-03",16052.06,16052.06,16052.06,16052.06,0],["2019-10-04",16052.06,16052.06,16052.06,16052.06,0],["2019-10-07",16548.52,16548.52,16548.52,16548.52,500],["2019-10-08",16548.52,16548.52,16548.52,16548.52,1500],["2019-10-09",16548.52,16548.52,16548.52,16548.52,2000],["2019-10-10",16824.33,16824.33,16824.33,16824.33,100],["2019-10-11",17100.14,17100.14,17100.14,17100.14,100],["2019-10-14",16548.52,16548.52,16548.52,16548.52,800],["2019-10-15",16548.52,16548.52,16548.52,16548.52,0],["2019-10-16",16548.52,16548.52,16548.52,16548.52,0],["2019-10-17",16824.33,16824.33,16824.33,16824.33,1600],["2019-10-18",16824.33,16824.33,16824.33,16824.33,0],["2019-10-21",16824.33,16824.33,16824.33,16824.33,0],["2019-10-22",16824.33,16824.33,16824.33,16824.33,0],["2019-10-23",16548.52,17651.76,16548.52,17651.76,2100],["2019-10-24",17651.76,17651.76,17651.76,17651.76,0],["2019-10-25",17100.14,17100.14,17100.14,17100.14,300],["2019-10-28",17100.14,17100.14,17100.14,17100.14,0],["2019-10-29",17100.14,17100.14,17100.14,17100.14,100],["2019-10-30",17100.14,17100.14,17100.14,17100.14,0],["2019-10-31",17100.14,17100.14,17100.14,17100.14,0],["2019-11-01",17100.14,17100.14,17100.14,17100.14,0],["2019-11-04",17100.14,17100.14,17100.14,17100.14,0],["2019-11-05",17100.14,17100.14,17100.14,17100.14,0],["2019-11-06",17100.14,17100.14,17100.14,17100.14,9000],["2019-11-07",18754.99,18754.99,18754.99,18754.99,200],["2019-11-08",16879.49,16879.49,16879.49,16879.49,1000],["2019-11-11",16879.49,16879.49,16879.49,16879.49,0],["2019-11-12",18479.18,18479.18,18479.18,18479.18,100],["2019-11-13",18479.18,18479.18,18479.18,18479.18,0],["2019-11-14",17375.95,17375.95,17375.95,17375.95,200],["2019-11-15",18203.37,19085.96,16824.33,19085.96,1300],["2019-11-18",19085.96,19085.96,19085.96,19085.96,0],["2019-11-19",19085.96,19085.96,19085.96,19085.96,0],["2019-11-20",19085.96,19085.96,19085.96,19085.96,0],["2019-11-21",17265.62,19306.61,17265.62,19306.61,600],["2019-11-22",19306.61,19306.61,19306.61,19306.61,0],["2019-11-25",19306.61,19306.61,19306.61,19306.61,4100],["2019-11-26",19361.77,19361.77,19361.77,19361.77,200],["2019-11-27",19361.77,19361.77,19361.77,19361.77,0],["2019-11-28",19361.77,19361.77,19361.77,19361.77,0],["2019-11-29",19361.77,19361.77,19361.77,19361.77,0],["2019-12-02",19361.77,19361.77,19361.77,19361.77,0],["2019-12-03",19306.61,19306.61,19306.61,19306.61,200],["2019-12-04",18920.47,18920.47,18810.15,18810.15,400],["2019-12-05",18810.15,18810.15,18810.15,18810.15,0],["2019-12-06",19306.61,19306.61,19306.61,19306.61,1000],["2019-12-09",19306.61,19306.61,19306.61,19306.61,0],["2019-12-10",19306.61,19306.61,19306.61,19306.61,0],["2019-12-11",20078.87,20134.03,20078.87,20134.03,300],["2019-12-12",20134.03,20134.03,20134.03,20134.03,0],["2019-12-13",20134.03,20134.03,20134.03,20134.03,0],["2019-12-16",20354.68,20354.68,20354.68,20354.68,200],["2019-12-17",20961.46,20961.46,20961.46,20961.46,200],["2019-12-18",21071.78,21071.78,21071.78,21071.78,1000],["2019-12-19",21071.78,21071.78,21071.78,21071.78,0],["2019-12-20",21071.78,21071.78,21071.78,21071.78,0],["2019-12-23",22064.69,22064.69,22064.69,22064.69,200],["2019-12-24",22064.69,22064.69,22064.69,22064.69,0],["2019-12-25",22009.53,22009.53,22009.53,22009.53,200],["2019-12-26",21457.91,21457.91,21457.91,21457.91,100],["2019-12-27",22064.69,22064.69,22064.69,22064.69,100],["2019-12-30",22064.69,22064.69,22064.69,22064.69,0],["2019-12-31",19858.22,22064.69,19858.22,22064.69,4100],["2020-01-02",22064.69,22064.69,22064.69,22064.69,0],["2020-01-03",22064.69,22064.69,22064.69,22064.69,0],["2020-01-06",22064.69,22064.69,22064.69,22064.69,0],["2020-01-07",22064.69,22064.69,22064.69,22064.69,0],["2020-01-08",22064.69,22064.69,22064.69,22064.69,0],["2020-01-09",22064.69,22064.69,22064.69,22064.69,0],["2020-01-10",22064.69,22064.69,22064.69,22064.69,0],["2020-01-13",22064.69,22064.69,22064.69,22064.69,0],["2020-01-14",22064.69,22064.69,22064.69,22064.69,0],["2020-01-15",22064.69,22064.69,22064.69,22064.69,0],["2020-01-16",19942.01,19942.01,19942.01,19942.01,600],["2020-01-17",19942.01,19942.01,19942.01,19942.01,0],["2020-01-20",19942.01,19942.01,19942.01,19942.01,0],["2020-01-21",18433.79,18433.79,18433.79,18433.79,200],["2020-01-22",20277.17,20277.17,18433.79,18433.79,2900],["2020-01-30",20277.17,20277.17,17316.6,17316.6,400],["2020-01-31",18433.79,18433.79,18433.79,18433.79,30000],["2020-02-03",18433.79,18433.79,18433.79,18433.79,0],["2020-02-04",18433.79,18433.79,18433.79,18433.79,0],["2020-02-05",17316.6,17316.6,17037.3,17037.3,46600],["2020-02-06",17037.3,17037.3,17037.3,17037.3,0],["2020-02-07",17037.3,17037.3,17037.3,17037.3,300],["2020-02-10",16813.86,18713.09,16813.86,18713.09,300],["2020-02-11",18713.09,18713.09,18713.09,18713.09,200],["2020-02-12",18713.09,18713.09,18713.09,18713.09,0],["2020-02-13",18713.09,18713.09,18713.09,18713.09,0],["2020-02-14",18713.09,18713.09,18713.09,18713.09,0],["2020-02-17",17316.6,17316.6,17316.6,17316.6,200],["2020-02-18",17093.16,17316.6,17093.16,17316.6,1100],["2020-02-19",17316.6,17316.6,17316.6,17316.6,100],["2020-02-20",18936.53,18936.53,17316.6,17316.6,200],["2020-02-21",17595.9,17595.9,17595.9,17595.9,100],["2020-02-24",17595.9,17595.9,17595.9,17595.9,0],["2020-02-25",17595.9,17595.9,17595.9,17595.9,0],["2020-02-26",17595.9,17595.9,17595.9,17595.9,0],["2020-02-27",17595.9,17595.9,17595.9,17595.9,0],["2020-02-28",17316.6,17595.9,17316.6,17595.9,1000],["2020-03-02",16758.0,17037.3,16758.0,17037.3,200],["2020-03-03",17093.16,17093.16,17093.16,17093.16,600],["2020-03-04",17037.3,17316.6,17037.3,17316.6,1100],["2020-03-05",17484.18,17484.18,17484.18,17484.18,500],["2020-03-06",17316.6,17484.18,17316.6,17484.18,2100],["2020-03-09",16758.0,16758.0,16758.0,16758.0,100],["2020-03-10",16758.0,16758.0,16758.0,16758.0,0],["2020-03-11",16758.0,16758.0,16758.0,16758.0,1100],["2020-03-12",16758.0,16758.0,15082.2,15082.2,900],["2020-03-13",13965.0,15082.2,13965.0,15082.2,2000],["2020-03-16",15082.2,15082.2,15082.2,15082.2,1000],["2020-03-17",15082.2,15082.2,15082.2,15082.2,0],["2020-03-18",15082.2,15082.2,15082.2,15082.2,0],["2020-03-19",15082.2,15082.2,15082.2,15082.2,0],["2020-03-20",15082.2,15082.2,15082.2,15082.2,0],["2020-03-23",14244.3,14523.6,14244.3,14523.6,400],["2020-03-24",15584.94,15584.94,15584.94,15584.94,100],["2020-03-25",15584.94,15584.94,15584.94,15584.94,0],["2020-03-26",15584.94,15584.94,15584.94,15584.94,0],["2020-03-27",15584.94,15584.94,15584.94,15584.94,0],["2020-03-30",14523.6,14523.6,14523.6,14523.6,1000],["2020-03-31",15975.96,15975.96,14523.6,14523.6,1200],["2020-04-01",15975.96,15975.96,15975.96,15975.96,100],["2020-04-03",15975.96,15975.96,15975.96,15975.96,0],["2020-04-06",17372.46,17372.46,17372.46,17372.46,100],["2020-04-07",15920.1,15920.1,15640.8,15640.8,800],["2020-04-08",15640.8,15640.8,15640.8,15640.8,0],["2020-04-09",17093.16,17093.16,17093.16,17093.16,100],["2020-04-10",15975.96,15975.96,15920.1,15975.96,3200],["2020-04-13",15975.96,15975.96,15975.96,15975.96,0],["2020-04-14",15975.96,15975.96,15975.96,15975.96,0],["2020-04-15",16478.7,16478.7,16478.7,16478.7,100],["2020-04-16",16478.7,16478.7,16478.7,16478.7,0],["2020-04-17",16199.4,16199.4,16143.54,16143.54,200],["2020-04-20",16087.68,17037.3,16087.68,17037.3,800],["2020-04-21",17037.3,17037.3,17037.3,17037.3,0],["2020-04-22",15696.66,15696.66,15640.8,15640.8,5000],["2020-04-23",15640.8,15640.8,15640.8,15640.8,2300],["2020-04-24",15920.1,15920.1,15640.8,15640.8,4000],["2020-04-27",16255.26,16255.26,16199.4,16255.26,900],["2020-04-28",17204.88,17204.88,16199.4,16255.26,500],["2020-04-29",17819.34,17819.34,16199.4,16199.4,400],["2020-05-04",16199.4,16478.7,16199.4,16478.7,500],["2020-05-05",17093.16,17093.16,16534.56,16869.72,4600],["2020-05-06",16702.14,16925.58,16702.14,16925.58,1600],["2020-05-07",15808.38,17595.9,15808.38,17595.9,171080],["2020-05-08",17595.9,17654.74,17595.9,17654.74,11200],["2020-05-11",17360.5,17360.5,17066.25,17066.25,1500],["2020-05-12",17478.2,17831.29,17478.2,17831.29,171280],["2020-05-13",17831.29,17831.29,17831.29,17831.29,0],["2020-05-14",17831.29,17831.29,17831.29,17831.29,0],["2020-05-15",17831.29,17831.29,17831.29,17831.29,0],["2020-05-18",16772.01,16772.01,16772.01,16772.01,100],["2020-05-19",16830.86,16830.86,16772.01,16772.01,300],["2020-05-20",16772.01,16772.01,16772.01,16772.01,0],["2020-05-21",16772.01,16772.01,16772.01,16772.01,0],["2020-05-22",17654.74,18243.24,17654.74,18243.24,4900],["2020-05-25",16772.01,16772.01,16772.01,16772.01,7500],["2020-05-26",16772.01,17066.25,16477.76,16772.01,32600],["2020-05-27",16772.01,16772.01,16772.01,16772.01,2000],["2020-05-28",17890.14,17890.14,17890.14,17890.14,1200],["2020-05-29",17831.29,18243.24,17125.1,17125.1,2100],["2020-06-01",17360.5,17360.5,17360.5,17360.5,9700],["2020-06-02",17360.5,17360.5,17360.5,17360.5,0],["2020-06-03",17654.74,17654.74,17595.9,17654.74,4600],["2020-06-04",17654.74,17654.74,17654.74,17654.74,0],["2020-06-05",18243.24,18537.48,18243.24,18243.24,2000],["2020-06-08",18243.24,18243.24,18184.39,18184.39,5200],["2020-06-09",18243.24,18243.24,18184.39,18184.39,7600],["2020-06-10",18243.24,18243.24,18243.24,18243.24,2000],["2020-06-11",18243.24,18243.24,18243.24,18243.24,2000],["2020-06-12",18243.24,18243.24,18243.24,18243.24,5000],["2020-06-15",18243.24,18243.24,18243.24,18243.24,0],["2020-06-16",18243.24,18243.24,18243.24,18243.24,0],["2020-06-17",18243.24,18243.24,18243.24,18243.24,600],["2020-06-18",18243.24,20067.56,18243.24,20067.56,4300],["2020-06-19",20067.56,20067.56,20067.56,20067.56,54],["2020-06-22",18125.54,18125.54,18125.54,18125.54,1500],["2020-06-23",18125.54,18125.54,18125.54,18125.54,0],["2020-06-24",18125.54,18125.54,18125.54,18125.54,0],["2020-06-25",18243.24,18243.24,18243.24,18243.24,1600],["2020-06-26",18243.24,18243.24,18243.24,18243.24,500],["2020-06-29",18243.24,18243.24,18243.24,18243.24,0],["2020-06-30",18243.24,18243.24,18243.24,18243.24,0],["2020-07-01",18243.24,18243.24,18243.24,18243.24,0],["2020-07-02",17183.95,17183.95,17183.95,17183.95,1200],["2020-07-03",17537.05,17537.05,17537.05,17537.05,1000],["2020-07-06",17654.74,17654.74,17654.74,17654.74,400],["2020-07-07",18243.24,18243.24,18184.39,18184.39,8600],["2020-07-08",18184.39,18184.39,18184.39,18184.39,0],["2020-07-09",18184.39,18184.39,18184.39,18184.39,0],["2020-07-10",18184.39,18184.39,18184.39,18184.39,0],["2020-07-13",18184.39,18184.39,18184.39,18184.39,0],["2020-07-14",18537.48,18537.48,18243.24,18243.24,1200],["2020-07-15",18831.73,18831.73,18831.73,18831.73,2900],["2020-07-16",18831.73,18831.73,18831.73,18831.73,0],["2020-07-17",18831.73,18831.73,18831.73,18831.73,8000],["2020-07-20",18831.73,18831.73,18831.73,18831.73,0],["2020-07-21",18831.73,18831.73,18831.73,18831.73,0],["2020-07-22",18831.73,19125.97,18831.73,18831.73,5700],["2020-07-23",18831.73,18831.73,18831.73,18831.73,0],["2020-07-24",18831.73,18831.73,18831.73,18831.73,0],["2020-07-27",18831.73,18831.73,18831.73,18831.73,0],["2020-07-28",18711.01,18711.01,18711.01,18711.01,500],["2020-07-29",18711.01,18711.01,18711.01,18711.01,0],["2020-07-30",18711.01,18711.01,18711.01,18711.01,1900],["2020-07-31",18409.22,18409.22,18409.22,18409.22,2200],["2020-08-03",18711.01,18711.01,18711.01,18711.01,500],["2020-08-04",18711.01,18711.01,18711.01,18711.01,1500],["2020-08-05",18711.01,18711.01,18711.01,18711.01,0],["2020-08-06",18711.01,18711.01,18711.01,18711.01,0],["2020-08-07",18711.01,18711.01,18711.01,18711.01,7700],["2020-08-10",18711.01,18711.01,18711.01,18711.01,1000],["2020-08-11",18711.01,18711.01,18711.01,18711.01,0],["2020-08-12",18711.01,18711.01,18711.01,18711.01,0],["2020-08-13",18711.01,18711.01,18711.01,18711.01,0],["2020-08-14",18711.01,18711.01,18711.01,18711.01,0],["2020-08-17",18711.01,18711.01,18711.01,18711.01,0],["2020-08-18",17805.64,17805.64,17805.64,17805.64,3000],["2020-08-19",17805.64,17805.64,17805.64,17805.64,0],["2020-08-20",17805.64,17805.64,17805.64,17805.64,0],["2020-08-21",17805.64,17805.64,17805.64,17805.64,0],["2020-08-24",17684.92,18711.01,17684.92,18711.01,3300],["2020-08-25",18711.01,18711.01,18711.01,18711.01,0],["2020-08-26",18711.01,18711.01,18711.01,18711.01,0],["2020-08-27",18711.01,18711.01,18711.01,18711.01,0],["2020-08-28",18711.01,18711.01,18711.01,18711.01,0],["2020-08-31",18107.43,18107.43,18047.07,18047.07,3100],["2020-09-01",18047.07,18047.07,18047.07,18047.07,0],["2020-09-03",18047.07,18047.07,18047.07,18047.07,0],["2020-09-04",17866.0,17866.0,17503.85,17503.85,1700],["2020-09-07",17503.85,17503.85,17503.85,17503.85,0],["2020-09-08",18469.58,18469.58,18469.58,18469.58,400],["2020-09-09",18409.22,18409.22,18409.22,18409.22,400],["2020-09-10",18348.86,18348.86,18348.86,18348.86,200],["2020-09-11",17986.71,17986.71,16598.48,16658.84,21000],["2020-09-14",16900.27,17202.06,16598.48,17202.06,23800],["2020-09-15",17503.85,17503.85,16779.55,16779.55,16300],["2020-09-16",17443.49,17443.49,17202.06,17202.06,1700],["2020-09-17",17503.85,17503.85,17503.85,17503.85,3000],["2020-09-18",17503.85,17564.21,17503.85,17564.21,2000],["2020-09-21",18107.43,18107.43,17805.64,17926.36,15500],["2020-09-22",17805.64,17866.0,17805.64,17866.0,400],["2020-09-23",17866.0,17866.0,17866.0,17866.0,0],["2020-09-24",17866.0,17866.0,17866.0,17866.0,400],["2020-09-25",17564.21,17564.21,17564.21,17564.21,300],["2020-09-28",17503.85,17624.57,17503.85,17624.57,1200],["2020-09-29",17503.85,17866.0,17503.85,17866.0,7200],["2020-09-30",17866.0,17866.0,17866.0,17866.0,0],["2020-10-01",17624.57,18047.07,17624.57,18047.07,300],["2020-10-02",17986.71,17986.71,17866.0,17866.0,1500],["2020-10-05",17986.71,17986.71,17986.71,17986.71,200],["2020-10-06",18047.07,18348.86,18047.07,18348.86,4000],["2020-10-07",18348.86,18348.86,18348.86,18348.86,0],["2020-10-08",18348.86,18348.86,18348.86,18348.86,0],["2020-10-09",18348.86,19193.88,18348.86,19193.88,1200],["2020-10-12",18409.22,18409.22,18409.22,18409.22,700],["2020-10-13",18409.22,18409.22,18409.22,18409.22,0],["2020-10-14",19133.52,19918.17,19133.52,19918.17,2300],["2020-10-15",19918.17,19918.17,19918.17,19918.17,0],["2020-10-16",19918.17,19918.17,19918.17,19918.17,0],["2020-10-19",19918.17,19918.17,19918.17,19918.17,0],["2020-10-20",19918.17,19918.17,19918.17,19918.17,1000],["2020-10-21",19797.46,21909.99,19797.46,21909.99,1000],["2020-10-22",21909.99,21909.99,21909.99,21909.99,0],["2020-10-23",20521.75,22936.08,20521.75,22936.08,2020],["2020-10-26",22936.08,22936.08,22936.08,22936.08,0],["2020-10-27",20702.83,20702.83,20642.47,20702.83,10100],["2020-10-28",21728.92,22634.29,21728.92,22634.29,1000],["2020-10-29",22030.71,22030.71,22030.71,22030.71,200],["2020-10-30",22030.71,22030.71,22030.71,22030.71,0],["2020-11-02",19857.81,19857.81,19857.81,19857.81,1200],["2020-11-03",19857.81,19857.81,19857.81,19857.81,0],["2020-11-04",19857.81,19857.81,19857.81,19857.81,0],["2020-11-05",19314.59,21728.92,19314.59,21728.92,2300],["2020-11-06",19616.38,21728.92,19616.38,21728.92,3000],["2020-11-09",21728.92,21728.92,21728.92,21728.92,0],["2020-11-10",21728.92,21728.92,21728.92,21728.92,0],["2020-11-11",19918.17,22272.14,19918.17,22272.14,2100],["2020-11-12",20099.25,20099.25,20099.25,20099.25,200],["2020-11-13",21125.33,21125.33,21125.33,21125.33,10000],["2020-11-16",21125.33,21125.33,21125.33,21125.33,0],["2020-11-17",21125.33,21125.33,21125.33,21125.33,0],["2020-11-18",21125.33,21125.33,21125.33,21125.33,0],["2020-11-19",21125.33,21125.33,21125.33,21125.33,0],["2020-11-20",21125.33,21125.33,21125.33,21125.33,0],["2020-11-23",21125.33,21125.33,21125.33,21125.33,0],["2020-11-24",22272.14,22332.5,22272.14,22332.5,5600],["2020-11-25",22332.5,22332.5,22332.5,22332.5,0],["2020-11-26",22332.5,22332.5,22332.5,22332.5,0],["2020-11-27",22332.5,22332.5,22332.5,22332.5,0],["2020-11-30",22332.5,22332.5,22332.5,22332.5,0],["2020-12-01",21728.92,21728.92,21728.92,21728.92,10000],["2020-12-02",21728.92,21728.92,21728.92,21728.92,0],["2020-12-03",21728.92,21728.92,21728.92,21728.92,0],["2020-12-04",21728.92,21728.92,21728.92,21728.92,0],["2020-12-07",21728.92,21728.92,21728.92,21728.92,300],["2020-12-08",21728.92,23841.45,21668.56,21668.56,1800],["2020-12-09",21668.56,22332.5,21668.56,22332.5,6300],["2020-12-10",22332.5,22332.5,22332.5,22332.5,6300],["2020-12-11",22332.5,22332.5,22332.5,22332.5,0],["2020-12-14",22332.5,22332.5,22332.5,22332.5,0],["2020-12-15",22146.91,22332.5,20414.75,22332.5,53300],["2020-12-16",21961.32,21961.32,21961.32,21961.32,1000],["2020-12-17",22270.63,22394.36,22270.63,22394.36,22700],["2020-12-18",22208.77,22394.36,22208.77,22394.36,2000],["2020-12-21",22889.26,22889.26,22889.26,22889.26,900],["2020-12-22",22889.26,22889.26,22889.26,22889.26,0],["2020-12-23",22889.26,22889.26,22889.26,22889.26,0],["2020-12-24",22270.63,22270.63,22270.63,22270.63,700],["2020-12-25",22270.63,24497.7,22270.63,24497.7,14200],["2020-12-28",24497.7,24497.7,24497.7,24497.7,0],["2020-12-29",24435.83,24435.83,24435.83,24435.83,200],["2020-12-30",25982.41,25982.41,25982.41,25982.41,700],["2020-12-31",25982.41,25982.41,25982.41,25982.41,0],["2021-01-04",24745.15,24745.15,24745.15,24745.15,1000],["2021-01-05",24745.15,24745.15,24745.15,24745.15,0],["2021-01-06",24745.15,24745.15,24745.15,24745.15,112],["2021-01-07",24745.15,24745.15,24745.15,24745.15,0],["2021-01-08",24497.7,24497.7,24497.7,24497.7,100],["2021-01-11",24435.83,24435.83,24435.83,24435.83,600],["2021-01-12",22951.13,23198.58,22951.13,23198.58,2000],["2021-01-13",23198.58,23198.58,23198.58,23198.58,1000],["2021-01-14",22889.26,24126.52,22889.26,22951.13,9200],["2021-01-15",23507.89,23507.89,23507.89,23507.89,20000],["2021-01-18",24126.52,25858.68,24126.52,24126.52,49000],["2021-01-19",24126.52,24126.52,24126.52,24126.52,1000],["2021-01-20",24126.52,24126.52,24126.52,24126.52,0],["2021-01-21",24745.15,25858.68,24745.15,25858.68,8100],["2021-01-22",25858.68,28395.06,25858.68,28395.06,1000],["2021-01-25",28395.06,28395.06,28395.06,28395.06,0],["2021-01-26",27838.29,28395.06,27838.29,28395.06,10000],["2021-01-27",28395.06,28395.06,28395.06,28395.06,0],["2021-01-28",28395.06,28395.06,28395.06,28395.06,0],["2021-01-29",28147.61,28147.61,28147.61,28147.61,4000],["2021-02-01",28147.61,28147.61,28147.61,28147.61,0],["2021-02-02",28147.61,28147.61,28147.61,28147.61,0],["2021-02-03",28147.61,28147.61,28147.61,28147.61,0],["2021-02-04",28147.61,28147.61,28147.61,28147.61,0],["2021-02-05",28147.61,28147.61,28147.61,28147.61,0],["2021-02-08",28147.61,28147.61,28147.61,28147.61,0],["2021-02-09",28147.61,28147.61,28147.61,28147.61,0],["2021-02-17",28147.61,28147.61,28147.61,28147.61,0],["2021-02-18",25982.41,25982.41,25982.41,25982.41,7200],["2021-02-19",24745.15,28147.61,24745.15,28147.61,30600],["2021-02-22",25982.41,28147.61,25982.41,28147.61,600],["2021-02-23",28147.61,28147.61,28147.61,28147.61,0],["2021-02-24",28147.61,30931.44,28147.61,30931.44,8000],["2021-02-25",30931.44,30931.44,30931.44,30931.44,0],["2021-02-26",30931.44,30931.44,30931.44,30931.44,0],["2021-03-01",30931.44,30931.44,30931.44,30931.44,0],["2021-03-02",30931.44,30931.44,30931.44,30931.44,0],["2021-03-03",30931.44,30931.44,30931.44,30931.44,0],["2021-03-04",30931.44,30931.44,30931.44,30931.44,0],["2021-03-05",30931.44,30931.44,30931.44,30931.44,0],["2021-03-08",28456.92,28456.92,28456.92,28456.92,400],["2021-03-09",28456.92,28456.92,28456.92,28456.92,0],["2021-03-10",25611.23,25611.23,25611.23,25611.23,1020],["2021-03-11",25611.23,28147.61,23260.44,28147.61,29500],["2021-03-12",29075.55,29075.55,29075.55,29075.55,100],["2021-03-15",29075.55,29075.55,29075.55,29075.55,0],["2021-03-16",29075.55,29075.55,29075.55,29075.55,0],["2021-03-17",26601.04,27714.57,26601.04,27714.57,500],["2021-03-18",27714.57,27714.57,27714.57,27714.57,0],["2021-03-19",26786.62,26786.62,26786.62,26786.62,100],["2021-03-22",26724.76,26786.62,26724.76,26786.62,3800],["2021-03-23",27219.66,27281.53,27219.66,27281.53,2700],["2021-03-24",27281.53,27281.53,27281.53,27281.53,0],["2021-03-25",27838.29,28456.92,27776.43,28456.92,6300],["2021-03-26",28518.78,28518.78,28518.78,28518.78,200],["2021-03-29",25734.95,30931.44,25734.95,30931.44,700],["2021-03-30",30931.44,30931.44,30931.44,30931.44,0],["2021-03-31",28456.92,28456.92,28456.92,28456.92,500],["2021-04-01",28395.06,28395.06,28395.06,28395.06,600],["2021-04-02",28395.06,28395.06,28395.06,28395.06,0],["2021-04-05",28395.06,28395.06,28395.06,28395.06,0],["2021-04-06",28395.06,28395.06,28395.06,28395.06,0],["2021-04-07",28333.2,28395.06,28333.2,28395.06,1000],["2021-04-08",28395.06,28395.06,28395.06,28395.06,0],["2021-04-09",28395.06,28395.06,28395.06,28395.06,0],["2021-04-12",28395.06,28395.06,28395.06,28395.06,0],["2021-04-13",30931.44,30931.44,30931.44,30931.44,100],["2021-04-14",30931.44,30931.44,30931.44,30931.44,0],["2021-04-15",27838.29,27838.29,27838.29,27838.29,100],["2021-04-16",29694.18,30374.67,27838.29,27838.29,1200],["2021-04-19",27838.29,27838.29,27838.29,27838.29,0],["2021-04-20",27838.29,27838.29,27838.29,27838.29,0],["2021-04-22",27838.29,27838.29,27838.29,27838.29,0],["2021-04-23",27838.29,27838.29,27838.29,27838.29,0],["2021-04-26",27838.29,27838.29,27838.29,27838.29,0],["2021-04-27",27838.29,27838.29,27838.29,27838.29,0],["2021-04-28",27838.29,27838.29,27838.29,27838.29,100],["2021-04-29",27838.29,27838.29,27838.29,27838.29,0],["2021-05-04",27838.29,27838.29,27838.29,27838.29,0],["2021-05-05",27838.29,27838.29,27838.29,27838.29,100],["2021-05-06",27838.29,27838.29,27838.29,27838.29,0],["2021-05-07",27838.29,27838.29,27838.29,27838.29,0],["2021-05-10",27838.29,27838.29,27838.29,27838.29,0],["2021-05-11",27838.29,27838.29,27838.29,27838.29,0],["2021-05-12",27838.29,27838.29,27838.29,27838.29,0],["2021-05-13",27838.29,27838.29,27838.29,27838.29,0],["2021-05-14",27838.29,27838.29,27838.29,27838.29,0],["2021-05-17",27838.29,27838.29,27838.29,27838.29,0],["2021-05-18",27838.29,27838.29,27838.29,27838.29,0],["2021-05-19",27838.29,27838.29,27838.29,27838.29,0],["2021-05-20",27838.29,27838.29,27838.29,27838.29,0],["2021-05-21",27838.29,27838.29,27838.29,27838.29,0],["2021-05-24",27838.29,27838.29,27838.29,27838.29,0],["2021-05-25",26558.37,26558.37,26558.37,26558.37,100],["2021-05-26",25022.47,25022.47,25022.47,25022.47,300],["2021-05-27",25022.47,25022.47,25022.47,25022.47,0],["2021-05-28",27518.31,27518.31,27518.31,27518.31,5100],["2021-05-31",27518.31,27518.31,27518.31,27518.31,0],["2021-06-01",30078.16,30078.16,27518.31,27518.31,200],["2021-06-02",26238.39,26238.39,26238.39,26238.39,128],["2021-06-03",26238.39,26238.39,26238.39,26238.39,0],["2021-06-04",26878.35,26878.35,26878.35,26878.35,600],["2021-06-07",26878.35,26878.35,26878.35,26878.35,0],["2021-06-08",27518.31,27518.31,27518.31,27518.31,300],["2021-06-09",27518.31,27518.31,27518.31,27518.31,0],["2021-06-10",25598.43,25598.43,25598.43,25598.43,100],["2021-06-11",25598.43,25598.43,25598.43,25598.43,800],["2021-06-14",25598.43,25598.43,25598.43,25598.43,0],["2021-06-15",27518.31,27518.31,27518.31,27518.31,100],["2021-06-16",25598.43,25662.43,24958.47,24958.47,1300],["2021-06-17",24958.47,24958.47,24958.47,24958.47,0],["2021-06-18",24446.5,27454.32,24446.5,27454.32,900],["2021-06-21",27454.32,27454.32,27454.32,27454.32,0],["2021-06-22",25598.43,25598.43,25086.46,25598.43,1200],["2021-06-23",25598.43,25598.43,25598.43,25598.43,0],["2021-06-24",25598.43,25598.43,25598.43,25598.43,0],["2021-06-25",25598.43,25598.43,25598.43,25598.43,0],["2021-06-28",24318.51,24318.51,24318.51,24318.51,2500],["2021-06-29",24318.51,24318.51,24318.51,24318.51,0],["2021-06-30",25406.44,25470.44,25406.44,25470.44,500],["2021-07-01",26814.36,27518.31,26814.36,27518.31,3000],["2021-07-02",27518.31,27518.31,27518.31,27518.31,0],["2021-07-05",27518.31,27518.31,27518.31,27518.31,0],["2021-07-06",27518.31,27518.31,27518.31,27518.31,0],["2021-07-07",27582.31,27582.31,27518.31,27518.31,5100],["2021-07-08",27518.31,27518.31,27518.31,27518.31,0],["2021-07-09",27518.31,27518.31,27518.31,27518.31,0],["2021-07-12",27518.31,27518.31,27518.31,27518.31,0],["2021-07-13",24958.47,24958.47,24958.47,24958.47,200],["2021-07-14",25278.45,25278.45,25278.45,25278.45,500],["2021-07-15",25278.45,25278.45,25278.45,25278.45,0],["2021-07-16",25278.45,25278.45,25278.45,25278.45,0],["2021-07-19",25278.45,25278.45,25278.45,25278.45,0],["2021-07-20",25278.45,25278.45,25278.45,25278.45,0],["2021-07-21",25534.43,25534.43,25534.43,25534.43,100],["2021-07-22",25534.43,25534.43,25534.43,25534.43,0],["2021-07-23",25534.43,25534.43,25534.43,25534.43,0],["2021-07-26",25534.43,25534.43,25534.43,25534.43,0],["2021-07-27",25534.43,25534.43,25534.43,25534.43,0],["2021-07-28",25598.43,25598.43,25598.43,25598.43,2100],["2021-07-29",25598.43,26238.39,25598.43,25598.43,3900],["2021-07-30",25598.43,25598.43,25598.43,25598.43,100],["2021-08-02",25598.43,25918.41,25598.43,25918.41,8700],["2021-08-03",26174.39,26238.39,25918.41,26238.39,2500],["2021-08-04",26174.39,26174.39,25918.41,25918.41,500],["2021-08-05",26246.49,26312.11,26246.49,26246.49,10000],["2021-08-06",26246.49,26246.49,26246.49,26246.49,100],["2021-08-09",26246.49,26246.49,26246.49,26246.49,6000],["2021-08-10",26246.49,26246.49,26246.49,26246.49,0],["2021-08-11",26246.49,26246.49,26246.49,26246.49,1300],["2021-08-12",26246.49,26246.49,26246.49,26246.49,0],["2021-08-13",26246.49,26246.49,26246.49,26246.49,500],["2021-08-16",26246.49,26246.49,26246.49,26246.49,0],["2021-08-17",26246.49,26246.49,26246.49,26246.49,0],["2021-08-18",26246.49,26246.49,26246.49,26246.49,300],["2021-08-19",26246.49,26377.72,26246.49,26377.72,1600],["2021-08-20",26246.49,26246.49,26246.49,26246.49,2100],["2021-08-23",26377.72,26377.72,26377.72,26377.72,1000],["2021-08-24",27558.82,27558.82,27558.82,27558.82,2000],["2021-08-25",27558.82,27558.82,27558.82,27558.82,0],["2021-08-26",27558.82,27558.82,27558.82,27558.82,0],["2021-08-27",27558.82,27558.82,27558.82,27558.82,0],["2021-08-30",27558.82,27558.82,27558.82,27558.82,0],["2021-08-31",27558.82,27558.82,27558.82,27558.82,0],["2021-09-01",27558.82,27558.82,27558.82,27558.82,0],["2021-09-06",27558.82,27558.82,24999.78,24999.78,3000],["2021-09-07",24999.78,24999.78,24999.78,24999.78,0],["2021-09-08",24999.78,24999.78,24999.78,24999.78,0],["2021-09-09",24999.78,24999.78,24999.78,24999.78,0],["2021-09-10",26180.88,26246.49,26180.88,26246.49,900],["2021-09-13",26246.49,26246.49,26246.49,26246.49,0],["2021-09-14",26246.49,26246.49,26246.49,26246.49,0],["2021-09-15",26246.49,26246.49,26246.49,26246.49,0],["2021-09-16",26246.49,26246.49,26246.49,26246.49,0],["2021-09-17",26246.49,26246.49,26246.49,26246.49,0],["2021-09-20",26246.49,26246.49,26246.49,26246.49,0],["2021-09-21",24278.0,24409.24,24278.0,24409.24,1100],["2021-09-22",26837.04,26837.04,26837.04,26837.04,500],["2021-09-23",26837.04,26837.04,26837.04,26837.04,0],["2021-09-24",26837.04,26837.04,26837.04,26837.04,0],["2021-09-27",26837.04,26837.04,26837.04,26837.04,400],["2021-09-28",26837.04,26837.04,26837.04,26837.04,0],["2021-09-29",26837.04,26837.04,26837.04,26837.04,0],["2021-09-30",27558.82,27558.82,27558.82,27558.82,200],["2021-10-01",28871.14,28871.14,28871.14,28871.14,100],["2021-10-04",28871.14,28871.14,28871.14,28871.14,0],["2021-10-05",29199.22,29199.22,29199.22,29199.22,1900],["2021-10-06",29199.22,29199.22,29199.22,29199.22,0],["2021-10-07",29199.22,29199.22,29199.22,29199.22,0],["2021-10-08",29199.22,29855.38,29199.22,29855.38,300],["2021-10-11",29855.38,29855.38,29855.38,29855.38,100],["2021-10-12",29855.38,29855.38,29855.38,29855.38,100],["2021-10-13",29855.38,29855.38,29855.38,29855.38,0],["2021-10-14",29855.38,29855.38,29855.38,29855.38,0],["2021-10-15",32808.11,32808.11,32808.11,32808.11,600],["2021-10-18",32808.11,34120.44,32808.11,34120.44,700],["2021-10-19",34120.44,34120.44,34120.44,34120.44,200],["2021-10-20",36088.93,37532.48,36088.93,37532.48,700],["2021-10-21",39369.74,39369.74,39369.74,39369.74,100],["2021-10-22",40682.06,40682.06,36088.93,36088.93,300],["2021-10-25",32480.03,38647.96,32480.03,32480.03,6300],["2021-10-26",29592.92,29592.92,29264.84,29264.84,6700],["2021-10-27",29264.84,29264.84,29264.84,29264.84,0],["2021-10-28",29264.84,29264.84,27558.82,27558.82,800],["2021-10-29",27558.82,27558.82,27558.82,27558.82,0],["2021-11-01",29527.3,29527.3,29527.3,29527.3,3000],["2021-11-02",28871.14,29527.3,28214.98,29527.3,21000],["2021-11-03",29855.38,29855.38,29461.69,29461.69,1700],["2021-11-04",29461.69,29461.69,29461.69,29461.69,0],["2021-11-05",29461.69,29461.69,29461.69,29461.69,32],["2021-11-08",27624.43,28018.13,27558.82,27886.9,4400],["2021-11-09",28214.98,28214.98,28214.98,28214.98,200],["2021-11-10",28214.98,28214.98,28214.98,28214.98,0],["2021-11-11",28214.98,28214.98,28214.98,28214.98,0],["2021-11-12",29330.45,29330.45,29330.45,29330.45,100],["2021-11-15",29330.45,29330.45,29330.45,29330.45,0],["2021-11-16",29330.45,29330.45,29330.45,29330.45,0],["2021-11-17",28871.14,28871.14,28805.52,28871.14,8100],["2021-11-18",27755.66,28805.52,27755.66,28805.52,200],["2021-11-19",28805.52,31627.02,28805.52,31627.02,10100],["2021-11-22",29527.3,29527.3,29527.3,29527.3,1000],["2021-11-23",30314.7,30314.7,30314.7,30314.7,100],["2021-11-24",29527.3,29527.3,29461.69,29461.69,10100],["2021-11-25",29461.69,29461.69,29461.69,29461.69,0],["2021-11-26",29461.69,29461.69,29461.69,29461.69,0],["2021-11-29",29461.69,29461.69,29461.69,29461.69,0],["2021-11-30",29461.69,29461.69,29461.69,29461.69,100],["2021-12-01",29527.3,29527.3,29527.3,29527.3,100],["2021-12-02",29527.3,29527.3,29527.3,29527.3,0],["2021-12-03",29527.3,29527.3,29527.3,29527.3,0],["2021-12-06",30061.73,30061.73,29393.7,29393.7,2500],["2021-12-07",29393.7,29393.7,29393.7,29393.7,0],["2021-12-08",29393.7,29393.7,29393.7,29393.7,0],["2021-12-09",29393.7,29393.7,29393.7,29393.7,100],["2021-12-10",29794.52,29794.52,29794.52,29794.52,200],["2021-12-13",29794.52,29794.52,29794.52,29794.52,0],["2021-12-14",30061.73,30061.73,30061.73,30061.73,1500],["2021-12-15",30061.73,30061.73,30061.73,30061.73,200],["2021-12-16",32733.89,33067.91,32065.85,33067.91,400],["2021-12-17",30061.73,32733.89,30061.73,32733.89,10400],["2021-12-20",29727.71,29727.71,29727.71,29727.71,5100],["2021-12-21",30061.73,30061.73,30061.73,30061.73,100],["2021-12-22",28057.62,28725.66,28057.62,28725.66,500],["2021-12-23",28725.66,30061.73,28725.66,30061.73,12000],["2021-12-24",30061.73,30061.73,30061.73,30061.73,6000],["2021-12-27",29994.93,30729.77,29994.93,30729.77,5000],["2021-12-28",30061.73,32733.89,30061.73,32733.89,43600],["2021-12-29",32733.89,34738.0,32733.89,34738.0,12000],["2021-12-30",34738.0,35406.04,34738.0,35406.04,2300],["2021-12-31",36742.12,36742.12,36742.12,36742.12,3000],["2022-01-04",36742.12,36742.12,36742.12,36742.12,0],["2022-01-05",36742.12,36742.12,36742.12,36742.12,0],["2022-01-06",36742.12,36742.12,36742.12,36742.12,0],["2022-01-07",35406.04,35406.04,35406.04,35406.04,100],["2022-01-10",35406.04,35406.04,35406.04,35406.04,0],["2022-01-11",35406.04,35406.04,35406.04,35406.04,0],["2022-01-12",35406.04,35406.04,35406.04,35406.04,0],["2022-01-13",35406.04,35406.04,35406.04,35406.04,0],["2022-01-14",35406.04,35406.04,35406.04,35406.04,0],["2022-01-17",35406.04,35406.04,35406.04,35406.04,0],["2022-01-18",35406.04,35406.04,35406.04,35406.04,0],["2022-01-19",34069.96,34069.96,34069.96,34069.96,100],["2022-01-20",34069.96,34069.96,34069.96,34069.96,0],["2022-01-21",34069.96,34069.96,34069.96,34069.96,0],["2022-01-24",34069.96,34069.96,34069.96,34069.96,0],["2022-01-25",34069.96,34069.96,34069.96,34069.96,0],["2022-01-26",37410.16,37410.16,37410.16,37410.16,200],["2022-01-27",37410.16,37410.16,37410.16,37410.16,0],["2022-01-28",37410.16,37410.16,37410.16,37410.16,0],["2022-02-07",37410.16,37410.16,37410.16,37410.16,0],["2022-02-08",37410.16,37410.16,37410.16,37410.16,0],["2022-02-09",37410.16,37410.16,37410.16,37410.16,0],["2022-02-10",37410.16,37410.16,37410.16,37410.16,0],["2022-02-11",37410.16,37410.16,37410.16,37410.16,0],["2022-02-14",36742.12,37410.16,36742.12,37410.16,1900],["2022-02-15",34069.96,34069.96,34069.96,34069.96,500],["2022-02-16",34069.96,34069.96,34069.96,34069.96,0],["2022-02-17",34069.96,34069.96,34069.96,34069.96,0],["2022-02-18",34069.96,34069.96,34069.96,34069.96,200],["2022-02-21",34069.96,34069.96,34069.96,34069.96,0],["2022-02-22",32065.85,32065.85,31397.81,31397.81,600],["2022-02-23",31397.81,31397.81,31397.81,31397.81,200],["2022-02-24",31397.81,31397.81,31397.81,31397.81,0],["2022-02-25",31397.81,31397.81,31397.81,31397.81,0],["2022-02-28",30729.77,30729.77,30729.77,30729.77,300],["2022-03-01",30729.77,30729.77,30729.77,30729.77,0],["2022-03-02",30729.77,30729.77,30729.77,30729.77,0],["2022-03-03",30729.77,30729.77,30729.77,30729.77,0],["2022-03-04",30729.77,30729.77,30729.77,30729.77,0],["2022-03-07",30061.73,30729.77,30061.73,30729.77,1900],["2022-03-08",30729.77,30729.77,30729.77,30729.77,0],["2022-03-09",30729.77,30729.77,30729.77,30729.77,2500],["2022-03-10",30729.77,30729.77,30729.77,30729.77,0],["2022-03-11",33802.75,33802.75,33802.75,33802.75,100],["2022-03-14",36675.32,36675.32,36675.32,36675.32,100],["2022-03-15",36675.32,36675.32,36675.32,36675.32,0],["2022-03-16",33067.91,36675.32,33067.91,36675.32,900],["2022-03-17",36675.32,36675.32,36675.32,36675.32,0],["2022-03-18",36675.32,36675.32,36675.32,36675.32,0],["2022-03-21",36675.32,36675.32,36675.32,36675.32,0],["2022-03-22",35406.04,36675.32,34738.0,36675.32,500],["2022-03-23",36675.32,36675.32,36675.32,36675.32,0],["2022-03-24",36675.32,36675.32,36675.32,36675.32,0],["2022-03-25",36675.32,36675.32,36675.32,36675.32,0],["2022-03-28",38011.39,38011.39,38011.39,38011.39,100],["2022-03-29",34270.38,38746.23,34270.38,38746.23,2500],["2022-03-30",38078.2,38078.2,37744.18,37744.18,500],["2022-03-31",34203.57,34203.57,34203.57,34203.57,100],["2022-04-01",35406.04,35406.04,35406.04,35406.04,200],["2022-04-04",33735.95,33735.95,33735.95,33735.95,100],["2022-04-05",33735.95,33735.95,33735.95,33735.95,1400],["2022-04-06",33735.95,33735.95,33735.95,33735.95,0],["2022-04-07",33735.95,33735.95,33735.95,33735.95,0],["2022-04-08",33735.95,33735.95,33735.95,33735.95,0],["2022-04-12",33735.95,33735.95,33735.95,33735.95,0],["2022-04-13",33735.95,33735.95,33735.95,33735.95,0],["2022-04-14",33735.95,33735.95,33735.95,33735.95,0],["2022-04-15",33735.95,33735.95,33735.95,33735.95,900],["2022-04-18",33735.95,33735.95,33401.93,33401.93,2500],["2022-04-19",33401.93,33401.93,33401.93,33401.93,300],["2022-04-20",36742.12,36742.12,34738.0,34738.0,300],["2022-04-21",34738.0,34738.0,34738.0,34738.0,0],["2022-04-22",34738.0,34738.0,34738.0,34738.0,0],["2022-04-25",34738.0,34738.0,34738.0,34738.0,0],["2022-04-26",34738.0,34738.0,34738.0,34738.0,0],["2022-04-27",34738.0,34738.0,34738.0,34738.0,0],["2022-04-28",34738.0,34738.0,34738.0,34738.0,600],["2022-04-29",31397.81,31397.81,31397.81,31397.81,300],["2022-05-04",31397.81,31397.81,31397.81,31397.81,43700],["2022-05-05",31397.81,31397.81,31397.81,31397.81,0],["2022-05-06",34069.96,34069.96,34069.96,34069.96,500],["2022-05-09",34738.0,37476.96,34738.0,34738.0,1600],["2022-05-10",38211.8,38211.8,38211.8,38211.8,100],["2022-05-11",38211.8,38211.8,38211.8,38211.8,0],["2022-05-12",38211.8,38211.8,38211.8,38211.8,0],["2022-05-13",38211.8,38211.8,38211.8,38211.8,0],["2022-05-16",38211.8,38211.8,38211.8,38211.8,0],["2022-05-17",36359.53,36359.53,34438.65,34438.65,2400],["2022-05-18",34438.65,34438.65,34438.65,34438.65,0],["2022-05-19",31214.31,31214.31,31214.31,31214.31,100],["2022-05-20",31214.31,31214.31,31214.31,31214.31,0],["2022-05-23",31214.31,31214.31,31214.31,31214.31,0],["2022-05-24",31214.31,31214.31,31214.31,31214.31,0],["2022-05-25",31214.31,31214.31,31214.31,31214.31,0],["2022-05-26",31214.31,31214.31,31214.31,31214.31,0],["2022-05-27",31214.31,31214.31,31214.31,31214.31,0],["2022-05-30",31214.31,31214.31,31214.31,31214.31,0],["2022-05-31",31214.31,31214.31,31214.31,31214.31,0],["2022-06-01",31214.31,31214.31,31214.31,31214.31,0],["2022-06-02",31214.31,31214.31,31214.31,31214.31,0],["2022-06-03",31214.31,31214.31,31214.31,31214.31,0],["2022-06-06",31214.31,31214.31,31214.31,31214.31,0],["2022-06-07",31900.34,31900.34,31900.34,31900.34,1700],["2022-06-08",31900.34,31900.34,31900.34,31900.34,0],["2022-06-09",31900.34,31900.34,31900.34,31900.34,0],["2022-06-10",31900.34,31900.34,31900.34,31900.34,0],["2022-06-13",32037.55,32037.55,32037.55,32037.55,100],["2022-06-14",31900.34,31900.34,31900.34,31900.34,300],["2022-06-15",31900.34,31900.34,31900.34,31900.34,0],["2022-06-16",31900.34,31900.34,31900.34,31900.34,0],["2022-06-17",31900.34,31900.34,31900.34,31900.34,0],["2022-06-20",31900.34,31900.34,31900.34,31900.34,200],["2022-06-21",31900.34,31900.34,31900.34,31900.34,0],["2022-06-22",30871.3,30871.3,30871.3,30871.3,800],["2022-06-23",30871.3,30871.3,30871.3,30871.3,0],["2022-06-24",30871.3,30871.3,30871.3,30871.3,0],["2022-06-27",30871.3,30871.3,30871.3,30871.3,0],["2022-06-28",30871.3,30871.3,30871.3,30871.3,0],["2022-06-29",28470.2,28470.2,28401.59,28401.59,200],["2022-06-30",28401.59,28401.59,28401.59,28401.59,0],["2022-07-01",28401.59,28401.59,28401.59,28401.59,100],["2022-07-04",28401.59,28401.59,28401.59,28401.59,0],["2022-07-05",25726.08,30871.3,25726.08,30871.3,200],["2022-07-06",28127.18,30871.3,28127.18,30871.3,1100],["2022-07-07",30871.3,30871.3,28264.39,28264.39,600],["2022-07-08",28264.39,28264.39,28264.39,28264.39,0],["2022-07-11",28264.39,28264.39,28264.39,28264.39,0],["2022-07-12",28264.39,28264.39,28264.39,28264.39,0],["2022-07-13",30871.3,30871.3,30871.3,30871.3,100],["2022-07-14",30871.3,30871.3,30871.3,30871.3,0],["2022-07-15",30871.3,30871.3,30871.3,30871.3,100],["2022-07-18",30871.3,30871.3,30871.3,30871.3,0],["2022-07-19",30871.3,30871.3,30871.3,30871.3,100],["2022-07-20",30871.3,30871.3,30871.3,30871.3,0],["2022-07-21",30871.3,30871.3,30871.3,30871.3,0],["2022-07-22",30871.3,30871.3,30871.3,30871.3,0],["2022-07-25",30871.3,30871.3,30871.3,30871.3,0],["2022-07-26",30871.3,30871.3,30871.3,30871.3,500],["2022-07-27",30871.3,30871.3,30871.3,30871.3,0],["2022-07-28",30802.69,30871.3,30802.69,30871.3,1500],["2022-07-29",30871.3,30871.3,30871.3,30871.3,0],["2022-08-01",30871.3,30871.3,30871.3,30871.3,0],["2022-08-02",30391.08,30391.08,30391.08,30391.08,100],["2022-08-03",30391.08,30391.08,30391.08,30391.08,0],["2022-08-04",30391.08,30391.08,30391.08,30391.08,0],["2022-08-05",30391.08,30391.08,30391.08,30391.08,0],["2022-08-08",30391.08,30391.08,30391.08,30391.08,0],["2022-08-09",30391.08,30391.08,30391.08,30391.08,0],["2022-08-10",31584.26,31584.26,31514.07,31584.26,5000],["2022-08-11",31584.26,31584.26,31584.26,31584.26,0],["2022-08-12",31514.07,31584.26,31514.07,31584.26,2100],["2022-08-15",31584.26,31584.26,31584.26,31584.26,0],["2022-08-16",31584.26,31584.26,31584.26,31584.26,0],["2022-08-17",31584.26,31584.26,31584.26,31584.26,0],["2022-08-18",31584.26,31584.26,31584.26,31584.26,300],["2022-08-19",31584.26,31584.26,31584.26,31584.26,200],["2022-08-22",31584.26,31584.26,31584.26,31584.26,0],["2022-08-23",30882.39,31584.26,30320.89,30320.89,2200],["2022-08-24",29478.64,29478.64,29127.71,29127.71,200],["2022-08-25",29127.71,29127.71,29127.71,29127.71,0],["2022-08-26",31935.2,32005.38,31935.2,32005.38,600],["2022-08-29",32005.38,32005.38,32005.38,32005.38,0],["2022-08-30",35163.81,35163.81,35163.81,35163.81,100],["2022-08-31",38602.98,38602.98,38602.98,38602.98,100],["2022-09-05",38602.98,38602.98,38602.98,38602.98,100],["2022-09-06",34742.69,38602.98,34742.69,38602.98,300],["2022-09-07",38602.98,38602.98,38602.98,38602.98,300],["2022-09-08",37901.11,37901.11,37901.11,37901.11,100],["2022-09-09",35584.93,35584.93,35584.93,35584.93,200],["2022-09-12",35584.93,35584.93,35584.93,35584.93,0],["2022-09-13",35584.93,35584.93,35584.93,35584.93,0],["2022-09-14",35584.93,35584.93,35584.93,35584.93,0],["2022-09-15",35584.93,35584.93,35584.93,35584.93,0],["2022-09-16",35093.62,35093.62,32286.13,35093.62,1800],["2022-09-19",35093.62,35093.62,35093.62,35093.62,0],["2022-09-20",35093.62,35093.62,35093.62,35093.62,0],["2022-09-21",31654.45,35093.62,31654.45,35093.62,1300],["2022-09-22",35093.62,35093.62,35093.62,35093.62,8512],["2022-09-23",35093.62,35093.62,35093.62,35093.62,0],["2022-09-26",35093.62,35093.62,35093.62,35093.62,0],["2022-09-27",32286.13,32286.13,32286.13,32286.13,100],["2022-09-28",32286.13,32286.13,32286.13,32286.13,300],["2022-09-29",32286.13,32286.13,32286.13,32286.13,0],["2022-09-30",32286.13,32286.13,32286.13,32286.13,0],["2022-10-03",30180.51,32286.13,30180.51,32286.13,600],["2022-10-04",35093.62,35093.62,35093.62,35093.62,100],["2022-10-05",35093.62,35093.62,35093.62,35093.62,600],["2022-10-06",35093.62,35093.62,35093.62,35093.62,0],["2022-10-07",35093.62,35093.62,35093.62,35093.62,0],["2022-10-10",35093.62,35093.62,35093.62,35093.62,0],["2022-10-11",35093.62,35093.62,35093.62,35093.62,0],["2022-10-12",33689.88,33689.88,33689.88,33689.88,100],["2022-10-13",33689.88,33689.88,33689.88,33689.88,0],["2022-10-14",33689.88,33689.88,33689.88,33689.88,0],["2022-10-17",33689.88,33689.88,30882.39,31584.26,1400],["2022-10-18",31584.26,31584.26,31584.26,31584.26,0],["2022-10-19",31584.26,31584.26,31584.26,31584.26,0],["2022-10-20",31584.26,31584.26,31584.26,31584.26,0],["2022-10-21",31584.26,31584.26,31584.26,31584.26,0],["2022-10-24",31584.26,31584.26,31584.26,31584.26,200],["2022-10-25",34742.69,34742.69,34742.69,34742.69,100],["2022-10-26",34742.69,34742.69,34742.69,34742.69,0],["2022-10-27",34742.69,34742.69,34742.69,34742.69,0],["2022-10-28",34742.69,34742.69,34742.69,34742.69,0],["2022-10-31",34391.75,34391.75,34391.75,34391.75,500],["2022-11-01",34391.75,34391.75,34391.75,34391.75,0],["2022-11-02",34391.75,34391.75,34391.75,34391.75,200],["2022-11-03",34391.75,34391.75,34391.75,34391.75,0],["2022-11-04",37830.92,37830.92,37830.92,37830.92,100],["2022-11-07",37830.92,37830.92,37830.92,37830.92,0],["2022-11-08",37830.92,37830.92,37830.92,37830.92,0],["2022-11-09",37830.92,37830.92,37830.92,37830.92,0],["2022-11-10",37830.92,37830.92,37830.92,37830.92,0],["2022-11-11",37830.92,37830.92,37830.92,37830.92,0],["2022-11-14",37830.92,37830.92,37830.92,37830.92,0],["2022-11-15",37830.92,37830.92,37830.92,37830.92,0],["2022-11-16",37830.92,37830.92,37830.92,37830.92,0],["2022-11-17",38602.98,38602.98,38602.98,38602.98,200],["2022-11-18",36497.37,36497.37,36497.37,36497.37,100],["2022-11-21",36497.37,36497.37,36497.37,36497.37,0],["2022-11-22",36497.37,36497.37,36497.37,36497.37,0],["2022-11-23",36497.37,36497.37,36497.37,36497.37,0],["2022-11-24",36497.37,36497.37,36497.37,36497.37,0],["2022-11-25",36497.37,36497.37,36497.37,36497.37,0],["2022-11-28",36497.37,36497.37,36497.37,36497.37,0],["2022-11-29",34929.12,35641.96,34929.12,35641.96,2800],["2022-11-30",32220.33,32220.33,32220.33,32220.33,400],["2022-12-01",30794.65,30794.65,29226.41,29226.41,300],["2022-12-02",32149.05,32149.05,32149.05,32149.05,100],["2022-12-05",29226.41,32077.76,29226.41,32077.76,2300],["2022-12-06",35285.54,35285.54,35285.54,35285.54,100],["2022-12-07",32149.05,38422.03,31792.63,38422.03,8200],["2022-12-08",39134.87,39134.87,39134.87,39134.87,100],["2022-12-09",35285.54,35285.54,35285.54,35285.54,100],["2022-12-12",34216.28,34216.28,32790.6,34216.28,700],["2022-12-13",31364.92,34216.28,31364.92,34216.28,4000],["2022-12-14",31364.92,31364.92,31364.92,31364.92,300],["2022-12-15",31436.21,31436.21,31436.21,31436.21,200],["2022-12-16",31436.21,34216.28,31436.21,34216.28,200],["2022-12-19",31436.21,31578.78,31436.21,31578.78,200],["2022-12-20",34216.28,34216.28,31721.34,31721.34,600],["2022-12-21",34216.28,34216.28,31792.63,31792.63,2400],["2022-12-22",34145.0,34145.0,31863.91,34145.0,300],["2022-12-23",32077.76,37495.34,32077.76,37495.34,3400],["2022-12-26",37495.34,37495.34,37495.34,37495.34,0],["2022-12-27",33859.86,35641.96,33859.86,35641.96,3200],["2022-12-28",35641.96,35641.96,35641.96,35641.96,0],["2022-12-29",35641.96,35641.96,35641.96,35641.96,0],["2022-12-30",35641.96,39134.87,35641.96,39134.87,200],["2023-01-03",39134.87,39134.87,39134.87,39134.87,0],["2023-01-04",39134.87,39562.57,39134.87,39562.57,200],["2023-01-05",37709.19,37709.19,35641.96,35641.96,700],["2023-01-06",32505.47,35641.96,32505.47,32648.03,2300],["2023-01-09",32719.32,32790.6,32719.32,32790.6,500],["2023-01-10",36069.66,36069.66,36069.66,36069.66,100],["2023-01-11",36069.66,36069.66,36069.66,36069.66,0],["2023-01-12",36069.66,36069.66,36069.66,36069.66,0],["2023-01-13",33503.44,39134.87,33503.44,39134.87,1800],["2023-01-16",35285.54,35285.54,35285.54,35285.54,300],["2023-01-17",35285.54,35285.54,35285.54,35285.54,100],["2023-01-18",35285.54,35285.54,35285.54,35285.54,0],["2023-01-19",35285.54,35285.54,35285.54,35285.54,0],["2023-01-27",38493.32,38493.32,38493.32,38493.32,100],["2023-01-30",38493.32,38493.32,38493.32,38493.32,0],["2023-01-31",38493.32,38493.32,38493.32,38493.32,0],["2023-02-01",38493.32,38493.32,38493.32,38493.32,0],["2023-02-02",38493.32,38493.32,38493.32,38493.32,0],["2023-02-03",38493.32,38493.32,38493.32,38493.32,0],["2023-02-06",34715.27,34715.27,34715.27,34715.27,300],["2023-02-07",34715.27,34715.27,34715.27,34715.27,0],["2023-02-08",34715.27,34715.27,34715.27,34715.27,0],["2023-02-09",34929.12,34929.12,34929.12,34929.12,1000],["2023-02-10",34572.7,34572.7,34572.7,34572.7,200],["2023-02-13",34572.7,34572.7,34572.7,34572.7,0],["2023-02-14",34929.12,37923.04,34929.12,37923.04,400],["2023-02-15",37923.04,37923.04,37923.04,37923.04,0],["2023-02-16",37923.04,37923.04,37923.04,37923.04,0],["2023-02-17",35000.4,35000.4,35000.4,35000.4,2100],["2023-02-20",32861.89,35285.54,32790.6,35285.54,2400],["2023-02-21",34216.28,34216.28,34216.28,34216.28,300],["2023-02-22",34216.28,34216.28,34216.28,34216.28,300],["2023-02-23",34216.28,34216.28,34216.28,34216.28,0],["2023-02-24",34216.28,34216.28,34216.28,34216.28,0],["2023-02-27",34216.28,34216.28,34216.28,34216.28,0],["2023-02-28",34216.28,34216.28,34216.28,34216.28,0],["2023-03-01",31436.21,31507.49,31436.21,31507.49,2100],["2023-03-02",32077.76,32077.76,29226.41,29226.41,5100],["2023-03-03",29226.41,29226.41,29226.41,29226.41,0],["2023-03-06",30081.81,32149.05,30081.81,32149.05,12200],["2023-03-07",32220.33,32220.33,32220.33,32220.33,100],["2023-03-08",35356.82,35356.82,35356.82,35356.82,100],["2023-03-09",37067.64,37067.64,37067.64,37067.64,100],["2023-03-10",37067.64,37067.64,37067.64,37067.64,0],["2023-03-13",33360.87,34929.12,33360.87,34929.12,200],["2023-03-14",34929.12,34929.12,34929.12,34929.12,0],["2023-03-15",32077.76,32077.76,31721.34,31721.34,6000],["2023-03-16",31721.34,31721.34,31721.34,31721.34,0],["2023-03-17",30723.37,34715.27,30652.08,30652.08,9900],["2023-03-20",33432.16,33432.16,30580.8,30580.8,8300],["2023-03-21",33218.31,33218.31,30438.23,30438.23,1300],["2023-03-22",32790.6,33432.16,29939.25,30224.38,6000],["2023-03-23",32719.32,32719.32,32719.32,32719.32,500],["2023-03-24",33646.01,33646.01,33360.87,33432.16,1100],["2023-03-27",33432.16,33432.16,33432.16,33432.16,0],["2023-03-28",30366.95,33004.45,30153.1,33004.45,1100],["2023-03-29",33289.59,33289.59,33289.59,33289.59,100],["2023-03-30",33289.59,33289.59,33289.59,33289.59,0],["2023-03-31",31863.91,31863.91,31863.91,31863.91,100],["2023-04-03",31863.91,31863.91,31863.91,31863.91,100],["2023-04-04",31792.63,33147.02,31792.63,33147.02,500],["2023-04-05",33147.02,33147.02,33147.02,33147.02,0],["2023-04-06",30010.53,30295.67,29939.25,30295.67,1900],["2023-04-07",32006.48,32006.48,32006.48,32006.48,1200],["2023-04-10",30652.08,30652.08,30652.08,30652.08,100],["2023-04-11",30865.94,30865.94,30652.08,30652.08,700],["2023-04-12",30865.94,30865.94,30865.94,30865.94,200],["2023-04-13",31364.92,31578.78,31364.92,31578.78,2500],["2023-04-14",31578.78,31578.78,31578.78,31578.78,1000],["2023-04-17",31507.49,31578.78,31364.92,31578.78,400],["2023-04-18",31578.78,32790.6,31008.5,32790.6,700],["2023-04-19",32790.6,32790.6,32790.6,32790.6,0],["2023-04-20",32077.76,32077.76,32077.76,32077.76,2000],["2023-04-21",30723.37,30723.37,30723.37,30723.37,300],["2023-04-24",30723.37,30723.37,30723.37,30723.37,0],["2023-04-25",30794.65,32790.6,30794.65,30865.94,1500],["2023-04-26",30937.22,30937.22,30580.8,30865.94,10000],["2023-04-27",30865.94,30865.94,30652.08,30794.65,1600],["2023-04-28",30794.65,31935.2,30509.52,30794.65,210080],["2023-05-04",32214.79,32214.79,32214.79,32214.79,200],["2023-05-05",32140.05,32140.05,31990.56,31990.56,206180],["2023-05-08",31915.82,31915.82,31766.33,31766.33,600],["2023-05-09",31766.33,31766.33,31766.33,31766.33,700],["2023-05-10",31766.33,31766.33,31766.33,31766.33,3400],["2023-05-11",31691.58,31691.58,31691.58,31691.58,100],["2023-05-12",31691.58,31766.33,31691.58,31766.33,800],["2023-05-15",32140.05,32140.05,32140.05,32140.05,1200],["2023-05-16",32140.05,32214.79,32140.05,32214.79,8400],["2023-05-17",32289.54,33186.47,32289.54,32439.03,700],["2023-05-18",32439.03,32439.03,32439.03,32439.03,0],["2023-05-19",32214.79,32214.79,32214.79,32214.79,200],["2023-05-22",32214.79,32214.79,32214.79,32214.79,0],["2023-05-23",32214.79,32289.54,30121.95,32289.54,5100],["2023-05-24",32289.54,32289.54,32289.54,32289.54,0],["2023-05-25",32289.54,32289.54,32289.54,32289.54,0],["2023-05-26",32289.54,32289.54,32289.54,32289.54,0],["2023-05-29",32289.54,32289.54,32289.54,32289.54,0],["2023-05-30",32140.05,32140.05,32140.05,32140.05,600],["2023-05-31",32140.05,32140.05,32140.05,32140.05,0],["2023-06-01",32140.05,32140.05,32140.05,32140.05,100],["2023-06-02",32140.05,32140.05,32140.05,32140.05,0],["2023-06-05",32140.05,32140.05,32140.05,32140.05,0],["2023-06-06",32140.05,32140.05,32140.05,32140.05,0],["2023-06-07",32140.05,32140.05,32140.05,32140.05,200],["2023-06-08",32140.05,32140.05,32140.05,32140.05,0],["2023-06-09",30047.21,32140.05,30047.21,32140.05,300],["2023-06-12",32140.05,32140.05,32140.05,32140.05,1000],["2023-06-13",32140.05,32214.79,32140.05,32140.05,300],["2023-06-14",32140.05,32140.05,32140.05,32140.05,800],["2023-06-15",32140.05,32140.05,32140.05,32140.05,100],["2023-06-16",32140.05,32140.05,32140.05,32140.05,0],["2023-06-19",32140.05,32140.05,32140.05,32140.05,100],["2023-06-20",32140.05,32140.05,32140.05,32140.05,4900],["2023-06-21",32140.05,32140.05,32140.05,32140.05,0],["2023-06-22",32140.05,32140.05,32140.05,32140.05,100],["2023-06-23",32140.05,32140.05,32140.05,32140.05,0],["2023-06-26",32140.05,32140.05,32140.05,32140.05,0],["2023-06-27",31392.61,32140.05,31392.61,32140.05,200],["2023-06-28",32513.77,32513.77,32513.77,32513.77,3300],["2023-06-29",32513.77,32513.77,32513.77,32513.77,3200],["2023-06-30",32513.77,32513.77,32513.77,32513.77,0],["2023-07-03",32513.77,32513.77,32513.77,32513.77,0],["2023-07-04",32513.77,32513.77,32513.77,32513.77,0],["2023-07-05",32513.77,32513.77,32513.77,32513.77,1600],["2023-07-06",32513.77,32513.77,32513.77,32513.77,400],["2023-07-07",32513.77,32513.77,32513.77,32513.77,3500],["2023-07-10",32513.77,32513.77,32513.77,32513.77,0],["2023-07-11",32439.03,32439.03,32439.03,32439.03,100],["2023-07-12",32513.77,33634.94,32513.77,33634.94,500],["2023-07-13",33634.94,33634.94,33634.94,33634.94,0],["2023-07-14",33634.94,33634.94,33634.94,33634.94,500],["2023-07-17",33634.94,33634.94,33634.94,33634.94,0],["2023-07-18",33634.94,33634.94,33634.94,33634.94,0],["2023-07-19",33634.94,33634.94,33634.94,33634.94,0],["2023-07-20",33634.94,33634.94,33634.94,33634.94,0],["2023-07-21",33634.94,33634.94,33634.94,33634.94,2000],["2023-07-24",33634.94,33634.94,33634.94,33634.94,0],["2023-07-25",33634.94,33634.94,33634.94,33634.94,2000],["2023-07-26",33634.94,33634.94,33634.94,33634.94,100],["2023-07-27",33634.94,33634.94,33634.94,33634.94,0],["2023-07-28",33634.94,33634.94,33634.94,33634.94,0],["2023-07-31",33634.94,33634.94,33634.94,33634.94,0],["2023-08-01",33634.94,33634.94,33634.94,33634.94,0],["2023-08-02",33634.94,33634.94,33634.94,33634.94,0],["2023-08-03",33634.94,33634.94,33634.94,33634.94,0],["2023-08-04",33634.94,33634.94,33634.94,33634.94,400],["2023-08-07",34008.66,34008.66,33634.94,33634.94,300],["2023-08-08",33634.94,33634.94,33634.94,33634.94,800],["2023-08-09",33634.94,33634.94,33634.94,33634.94,0],["2023-08-10",33634.94,33634.94,33634.94,33634.94,0],["2023-08-11",33482.05,33482.05,33482.05,33482.05,400],["2023-08-14",32870.51,32870.51,30347.89,30347.89,3500],["2023-08-15",32106.08,33252.72,31723.86,33252.72,7600],["2023-08-16",33252.72,33252.72,32946.95,33176.28,3500],["2023-08-17",33176.28,33176.28,33176.28,33176.28,200],["2023-08-18",33176.28,33176.28,33176.28,33176.28,0],["2023-08-21",32946.95,32946.95,32870.51,32870.51,500],["2023-08-22",32870.51,32870.51,32870.51,32870.51,400],["2023-08-23",32870.51,32870.51,32870.51,32870.51,300],["2023-08-24",32488.29,32488.29,32106.08,32488.29,3400],["2023-08-25",32794.06,32794.06,32411.85,32564.73,3000],["2023-08-28",33252.72,33252.72,33252.72,33252.72,100],["2023-08-29",33252.72,33252.72,33252.72,33252.72,0],["2023-08-30",32946.95,32946.95,32946.95,32946.95,200],["2023-08-31",32870.51,33023.39,32870.51,33023.39,12100],["2023-09-05",32946.95,32946.95,32335.4,32335.4,900],["2023-09-06",32488.29,32641.18,32488.29,32488.29,500],["2023-09-07",32870.51,32870.51,32488.29,32488.29,2200],["2023-09-08",32870.51,32870.51,32717.62,32717.62,400],["2023-09-11",32717.62,32717.62,32717.62,32717.62,1100],["2023-09-12",32564.73,32564.73,32564.73,32564.73,200],["2023-09-13",32717.62,32870.51,32717.62,32870.51,1200],["2023-09-14",32411.85,32411.85,32411.85,32411.85,300],["2023-09-15",32411.85,32411.85,32411.85,32411.85,200],["2023-09-18",32488.29,32488.29,32258.96,32258.96,1100],["2023-09-19",32258.96,32258.96,32258.96,32258.96,0],["2023-09-20",32258.96,32258.96,32258.96,32258.96,0],["2023-09-21",32258.96,32258.96,32258.96,32258.96,0],["2023-09-22",32258.96,32258.96,32258.96,32258.96,0],["2023-09-25",33252.72,33252.72,33252.72,33252.72,2000],["2023-09-26",30959.43,30959.43,30959.43,30959.43,4000],["2023-09-27",31188.76,31188.76,30959.43,31188.76,15800],["2023-09-28",31265.2,32488.29,31188.76,32488.29,1000],["2023-09-29",32488.29,32488.29,32488.29,32488.29,100],["2023-10-02",32488.29,32488.29,32488.29,32488.29,100],["2023-10-03",32488.29,32488.29,32488.29,32488.29,0],["2023-10-04",32488.29,32488.29,32488.29,32488.29,100],["2023-10-05",32411.85,32488.29,32106.08,32106.08,800],["2023-10-06",32106.08,32106.08,32106.08,32106.08,0],["2023-10-09",32106.08,32106.08,31800.3,31800.3,600],["2023-10-10",31800.3,31800.3,31800.3,31800.3,0],["2023-10-11",32335.4,32488.29,32335.4,32488.29,2200],["2023-10-12",32488.29,32488.29,32488.29,32488.29,200],["2023-10-13",32488.29,32488.29,32258.96,32258.96,200],["2023-10-16",32106.08,32106.08,32106.08,32106.08,100],["2023-10-17",32106.08,32106.08,32106.08,32106.08,0],["2023-10-18",32106.08,32106.08,31341.65,31341.65,5000],["2023-10-19",31341.65,31341.65,31341.65,31341.65,0],["2023-10-20",31341.65,31341.65,31341.65,31341.65,0],["2023-10-23",31800.3,31800.3,31800.3,31800.3,1000],["2023-10-24",31418.09,31418.09,31341.65,31341.65,3200],["2023-10-25",31341.65,31418.09,31341.65,31418.09,200],["2023-10-26",31265.2,31876.75,31265.2,31265.2,1500],["2023-10-27",31188.76,31188.76,31188.76,31188.76,100],["2023-10-30",31188.76,31188.76,31188.76,31188.76,100],["2023-10-31",31188.76,31188.76,31188.76,31188.76,100],["2023-11-01",31112.32,31112.32,31035.87,31035.87,200],["2023-11-02",31035.87,31035.87,31035.87,31035.87,0],["2023-11-03",31570.97,31723.86,31570.97,31723.86,300],["2023-11-06",31723.86,31723.86,31723.86,31723.86,100],["2023-11-07",32029.63,32106.08,32029.63,32106.08,700],["2023-11-08",32106.08,32335.4,31723.86,31723.86,1600],["2023-11-09",31876.75,31876.75,31876.75,31876.75,200],["2023-11-10",32182.52,32182.52,32182.52,32182.52,200],["2023-11-13",32182.52,32182.52,32182.52,32182.52,0],["2023-11-14",32488.29,32488.29,32488.29,32488.29,1200],["2023-11-15",32488.29,32488.29,32488.29,32488.29,0],["2023-11-16",32870.51,35087.35,32870.51,35087.35,400],["2023-11-17",34858.02,34858.02,34858.02,34858.02,300],["2023-11-20",34781.58,34781.58,32488.29,32488.29,400],["2023-11-21",33252.72,33252.72,32946.95,32946.95,3800],["2023-11-22",32946.95,32946.95,32946.95,32946.95,0],["2023-11-23",33864.27,34705.14,33864.27,34705.14,1000],["2023-11-24",34781.58,34781.58,34781.58,34781.58,100],["2023-11-27",34781.58,34781.58,34399.37,34399.37,3200],["2023-11-28",34399.37,34399.37,34399.37,34399.37,211400],["2023-11-29",34399.37,34399.37,34399.37,34399.37,0],["2023-11-30",34399.37,34399.37,34399.37,34399.37,211000],["2023-12-01",35832.67,35832.67,34399.37,34399.37,1700],["2023-12-04",34399.37,34399.37,34399.37,34399.37,0],["2023-12-05",34080.85,34080.85,34080.85,34080.85,200],["2023-12-06",34080.85,34080.85,34080.85,34080.85,0],["2023-12-07",34080.85,34638.25,34080.85,34638.25,400],["2023-12-08",34638.25,34638.25,34638.25,34638.25,2100],["2023-12-11",34638.25,34638.25,34638.25,34638.25,0],["2023-12-12",34638.25,34638.25,34638.25,34638.25,0],["2023-12-13",34638.25,34638.25,34638.25,34638.25,100],["2023-12-14",34638.25,35036.39,34638.25,35036.39,1800],["2023-12-15",33523.46,33523.46,33523.46,33523.46,1200],["2023-12-18",33523.46,33523.46,33523.46,33523.46,0],["2023-12-19",36628.96,36708.58,36151.19,36151.19,2900],["2023-12-20",36151.19,36151.19,36151.19,36151.19,0],["2023-12-21",36151.19,36151.19,36151.19,36151.19,0],["2023-12-22",35832.67,35832.67,35434.53,35434.53,1000],["2023-12-25",36549.33,36549.33,36549.33,36549.33,100],["2023-12-26",36549.33,36549.33,36549.33,36549.33,0],["2023-12-27",36549.33,36549.33,35832.67,35832.67,900],["2023-12-28",36230.81,36230.81,36230.81,36230.81,500],["2023-12-29",36230.81,36230.81,35434.53,35434.53,400],["2024-01-02",35832.67,35832.67,35832.67,35832.67,200],["2024-01-03",35832.67,35832.67,35434.53,35434.53,2500],["2024-01-04",35514.16,35832.67,35514.16,35832.67,900],["2024-01-05",36628.96,36628.96,36628.96,36628.96,100],["2024-01-08",36628.96,36628.96,36628.96,36628.96,0],["2024-01-09",35753.05,35753.05,35753.05,35753.05,800],["2024-01-10",35753.05,35753.05,35753.05,35753.05,0],["2024-01-11",35753.05,35753.05,35753.05,35753.05,0],["2024-01-12",35832.67,35832.67,35832.67,35832.67,200],["2024-01-15",35832.67,35832.67,35832.67,35832.67,1600],["2024-01-16",35832.67,35832.67,35832.67,35832.67,0],["2024-01-17",38221.52,38221.52,38221.52,38221.52,100],["2024-01-18",38221.52,38221.52,38221.52,38221.52,0],["2024-01-19",38221.52,38221.52,35832.67,35832.67,2200],["2024-01-22",35832.67,35832.67,35832.67,35832.67,0],["2024-01-23",35832.67,35832.67,35832.67,35832.67,0],["2024-01-24",35832.67,35832.67,35832.67,35832.67,100],["2024-01-25",35434.53,35434.53,35434.53,35434.53,100],["2024-01-26",35434.53,35434.53,35434.53,35434.53,200],["2024-01-29",35434.53,35434.53,35434.53,35434.53,0],["2024-01-30",35434.53,35434.53,35434.53,35434.53,0],["2024-01-31",36628.96,36628.96,35514.16,35514.16,1400],["2024-02-01",35514.16,35514.16,35514.16,35514.16,0],["2024-02-02",35514.16,35514.16,35514.16,35514.16,0],["2024-02-05",35593.79,35593.79,35593.79,35593.79,100],["2024-02-06",35832.67,35832.67,35832.67,35832.67,1000],["2024-02-07",35832.67,35832.67,35832.67,35832.67,0],["2024-02-15",35832.67,35832.67,35832.67,35832.67,0],["2024-02-16",35832.67,35832.67,35832.67,35832.67,0],["2024-02-19",35832.67,35832.67,35832.67,35832.67,0],["2024-02-20",35832.67,35832.67,35832.67,35832.67,0],["2024-02-21",39017.8,39017.8,38938.17,38938.17,1500],["2024-02-22",38938.17,38938.17,38938.17,38938.17,0],["2024-02-23",38938.17,38938.17,38938.17,38938.17,0],["2024-02-26",38938.17,38938.17,38938.17,38938.17,0],["2024-02-27",38938.17,38938.17,38938.17,38938.17,0],["2024-02-28",36628.96,36708.58,36628.96,36708.58,300],["2024-02-29",36230.81,36230.81,36230.81,36230.81,500],["2024-03-01",36628.96,37027.1,36628.96,37027.1,1500],["2024-03-04",37027.1,37027.1,37027.1,37027.1,0],["2024-03-05",37027.1,37027.1,37027.1,37027.1,0],["2024-03-06",37027.1,37027.1,37027.1,37027.1,0],["2024-03-07",37027.1,37027.1,37027.1,37027.1,200],["2024-03-08",37027.1,37027.1,37027.1,37027.1,0],["2024-03-11",37425.24,37425.24,37425.24,37425.24,200],["2024-03-12",37425.24,37425.24,37425.24,37425.24,0],["2024-03-13",37425.24,38221.52,35832.67,38221.52,1400],["2024-03-14",38221.52,38221.52,38221.52,38221.52,0],["2024-03-15",38221.52,38221.52,38221.52,38221.52,1000],["2024-03-18",38221.52,38221.52,38221.52,38221.52,1800],["2024-03-19",38221.52,38221.52,38221.52,38221.52,100],["2024-03-20",37425.24,37425.24,37425.24,37425.24,100],["2024-03-21",37425.24,37425.24,37425.24,37425.24,0],["2024-03-22",37425.24,37425.24,37425.24,37425.24,0],["2024-03-25",37425.24,37425.24,36708.58,36708.58,400],["2024-03-26",38221.52,38221.52,37425.24,37425.24,500],["2024-03-27",37425.24,37425.24,37425.24,37425.24,100],["2024-03-28",41167.76,41167.76,41167.76,41167.76,200],["2024-03-29",41167.76,41406.64,41167.76,41167.76,900],["2024-04-01",41247.39,41406.64,41167.76,41406.64,3900],["2024-04-02",41406.64,41406.64,41406.64,41406.64,0],["2024-04-03",41406.64,41406.64,41406.64,41406.64,100],["2024-04-04",41406.64,41406.64,41406.64,41406.64,3200],["2024-04-05",41406.64,41406.64,41406.64,41406.64,0],["2024-04-08",41406.64,41406.64,41406.64,41406.64,100],["2024-04-09",39893.71,39893.71,39814.08,39814.08,1200],["2024-04-10",39893.71,39893.71,39893.71,39893.71,300],["2024-04-11",37425.24,37425.24,35912.3,35912.3,1700],["2024-04-12",39415.94,39415.94,39415.94,39415.94,1000],["2024-04-15",39415.94,39415.94,39415.94,39415.94,0],["2024-04-16",39415.94,39415.94,39415.94,39415.94,0],["2024-04-17",38938.17,38938.17,38858.54,38858.54,200],["2024-04-19",38858.54,39814.08,38858.54,38858.54,1400],["2024-04-22",38858.54,38858.54,38858.54,38858.54,0],["2024-04-23",38858.54,38858.54,38858.54,38858.54,0],["2024-04-24",38858.54,38858.54,38858.54,38858.54,0],["2024-04-25",38858.54,38858.54,38858.54,38858.54,0],["2024-04-26",36230.81,36230.81,36230.81,36230.81,100],["2024-05-02",36230.81,36230.81,36230.81,36230.81,0],["2024-05-03",39814.08,39814.08,38301.15,38619.66,2400],["2024-05-06",39814.08,39973.34,39814.08,39973.34,5700],["2024-05-07",41406.64,43954.75,40610.36,40610.36,300],["2024-05-08",39814.08,39814.08,38619.66,38619.66,5000],["2024-05-09",38221.52,38619.66,38221.52,38619.66,234000],["2024-05-10",38619.66,38619.66,38619.66,38619.66,100],["2024-05-13",38619.66,38619.66,38619.66,38619.66,210100],["2024-05-14",42152.95,42152.95,38784.0,38784.0,900],["2024-05-15",39770.03,39852.2,38784.0,38784.0,2600],["2024-05-16",39030.51,39030.51,38784.0,38784.0,2500],["2024-05-17",38784.0,38784.0,38784.0,38784.0,1000],["2024-05-20",38784.0,38784.0,38784.0,38784.0,100],["2024-05-21",38784.0,38866.17,38701.83,38866.17,6800],["2024-05-22",38866.17,38866.17,38619.66,38619.66,700],["2024-05-23",38701.83,38784.0,38619.66,38784.0,1500],["2024-05-24",38784.0,38784.0,38784.0,38784.0,900],["2024-05-27",38784.0,38784.0,38619.66,38784.0,1400],["2024-05-28",38784.0,38784.0,38784.0,38784.0,1400],["2024-05-29",38784.0,38784.0,38784.0,38784.0,2400],["2024-05-30",38784.0,38784.0,35497.22,35497.22,200],["2024-05-31",35990.24,36976.27,35497.22,36976.27,1200],["2024-06-03",39441.35,39441.35,38784.0,39441.35,2700],["2024-06-04",39441.35,39441.35,38784.0,38784.0,5600],["2024-06-05",40920.4,40920.4,40920.4,40920.4,500],["2024-06-06",40920.4,40920.4,38948.34,38948.34,8100],["2024-06-07",40263.05,40263.05,40263.05,40263.05,1500],["2024-06-10",39852.2,39852.2,39852.2,39852.2,2000],["2024-06-11",40263.05,40263.05,39852.2,39852.2,200],["2024-06-12",39852.2,39852.2,39030.51,39030.51,400],["2024-06-13",40016.54,40016.54,39277.02,39441.35,15700],["2024-06-14",40263.05,40263.05,39605.69,39605.69,2800],["2024-06-17",40263.05,40263.05,39441.35,39852.2,2400],["2024-06-18",39852.2,39852.2,39687.86,39687.86,700],["2024-06-19",39687.86,39687.86,39687.86,39687.86,100],["2024-06-20",39687.86,39687.86,39687.86,39687.86,200],["2024-06-21",39687.86,39687.86,39687.86,39687.86,0],["2024-06-24",40263.05,40263.05,39194.85,39194.85,4100],["2024-06-25",39194.85,40263.05,39194.85,40180.88,3000],["2024-06-26",40180.88,40263.05,40180.88,40263.05,1900],["2024-06-27",40263.05,40509.56,40263.05,40263.05,6800],["2024-06-28",40263.05,40838.24,39441.35,39441.35,900],["2024-07-01",39441.35,39441.35,39277.02,39277.02,4300],["2024-07-02",39852.2,39852.2,39852.2,39852.2,100],["2024-07-03",39852.2,40263.05,39852.2,40263.05,3300],["2024-07-04",40673.9,40673.9,40673.9,40673.9,1600],["2024-07-05",40673.9,40920.4,40673.9,40920.4,200],["2024-07-08",40920.4,44946.71,40920.4,40920.4,3800],["2024-07-09",40920.4,40920.4,39852.2,39852.2,11114],["2024-07-10",39852.2,39852.2,39852.2,39852.2,1200],["2024-07-11",39852.2,39852.2,39852.2,39852.2,0],["2024-07-12",39852.2,39852.2,39852.2,39852.2,0],["2024-07-15",41249.08,41249.08,41249.08,41249.08,1500],["2024-07-16",41084.74,41084.74,40345.22,40345.22,300],["2024-07-17",39934.37,39934.37,39934.37,39934.37,200],["2024-07-18",39934.37,39934.37,39934.37,39934.37,0],["2024-07-19",40016.54,40016.54,39934.37,39934.37,1600],["2024-07-22",39934.37,39934.37,39934.37,39934.37,0],["2024-07-23",40016.54,40016.54,39934.37,39934.37,1400],["2024-07-24",39934.37,39934.37,39934.37,39934.37,400],["2024-07-25",39934.37,39934.37,39852.2,39852.2,1700],["2024-07-26",41906.44,41906.44,41906.44,41906.44,200],["2024-07-29",39852.2,41331.25,39852.2,41331.25,200],["2024-07-30",41331.25,41331.25,41331.25,41331.25,0],["2024-07-31",41331.25,41331.25,41331.25,41331.25,0],["2024-08-01",41742.1,41742.1,39852.2,39852.2,600],["2024-08-02",39852.2,41495.59,39770.03,39770.03,1800],["2024-08-05",39770.03,39770.03,39770.03,39770.03,100],["2024-08-06",39770.03,39770.03,39770.03,39770.03,0],["2024-08-07",39770.03,39852.2,39770.03,39852.2,1800],["2024-08-08",39852.2,39852.2,39852.2,39852.2,400],["2024-08-09",39852.2,39852.2,39852.2,39852.2,0],["2024-08-12",39852.2,39852.2,39852.2,39852.2,0],["2024-08-13",40263.05,40263.05,40263.05,40263.05,200],["2024-08-14",40263.05,40263.05,40263.05,40263.05,200],["2024-08-15",40762.18,40762.18,40762.18,40762.18,200],["2024-08-16",40845.37,40845.37,40762.18,40762.18,200],["2024-08-19",40762.18,40762.18,40762.18,40762.18,0],["2024-08-20",40762.18,40762.18,40762.18,40762.18,0],["2024-08-21",40762.18,40762.18,40762.18,40762.18,200],["2024-08-22",41594.06,41594.06,41594.06,41594.06,100],["2024-08-23",41594.06,41594.06,41594.06,41594.06,300],["2024-08-26",39930.3,39930.3,39930.3,39930.3,100],["2024-08-27",40762.18,40762.18,40762.18,40762.18,1200],["2024-08-28",40762.18,40762.18,40762.18,40762.18,0],["2024-08-29",40928.55,40928.55,40762.18,40762.18,900],["2024-08-30",40762.18,41594.06,40762.18,41594.06,500],["2024-09-04",40762.18,40762.18,40762.18,40762.18,200],["2024-09-05",40762.18,40762.18,40762.18,40762.18,7200],["2024-09-06",40762.18,40762.18,40762.18,40762.18,0],["2024-09-09",40762.18,40762.18,40762.18,40762.18,0],["2024-09-10",40762.18,40762.18,40762.18,40762.18,100],["2024-09-11",40762.18,40762.18,40762.18,40762.18,0],["2024-09-12",40762.18,40762.18,40762.18,40762.18,0],["2024-09-13",37434.65,39098.42,37434.65,39098.42,8400],["2024-09-16",39264.79,39930.3,39098.42,39098.42,11500],["2024-09-17",39514.36,39514.36,39514.36,39514.36,10000],["2024-09-18",39930.3,39930.3,39098.42,39098.42,13900],["2024-09-19",39098.42,39930.3,39098.42,39930.3,11600],["2024-09-20",39930.3,39930.3,39930.3,39930.3,0],["2024-09-23",39514.36,39930.3,39098.42,39930.3,22000],["2024-09-24",39264.79,40346.24,39181.6,40346.24,500],["2024-09-25",39514.36,40346.24,39514.36,39930.3,10400],["2024-09-26",39930.3,39930.3,39930.3,39930.3,500],["2024-09-27",40678.99,40678.99,40678.99,40678.99,100],["2024-09-30",40678.99,40678.99,39098.42,40429.43,5600],["2024-10-01",40429.43,40429.43,40429.43,40429.43,0],["2024-10-02",40429.43,40429.43,40429.43,40429.43,0],["2024-10-03",39930.3,40096.67,39930.3,40096.67,300],["2024-10-04",40179.86,40179.86,39098.42,39098.42,1600],["2024-10-07",39930.3,40762.18,39930.3,40762.18,3300],["2024-10-08",41594.06,41594.06,41594.06,41594.06,2000],["2024-10-09",41594.06,41594.06,41594.06,41594.06,10000],["2024-10-10",41594.06,41594.06,40762.18,40762.18,12000],["2024-10-11",40762.18,40762.18,40762.18,40762.18,800],["2024-10-14",40762.18,40762.18,40762.18,40762.18,0],["2024-10-15",40013.48,40013.48,40013.48,40013.48,200],["2024-10-16",40013.48,40013.48,40013.48,40013.48,0],["2024-10-17",39930.3,39930.3,39930.3,39930.3,200],["2024-10-18",40779.88,40779.88,40355.09,40355.09,500],["2024-10-21",40355.09,40355.09,40355.09,40355.09,0],["2024-10-22",40355.09,40355.09,40355.09,40355.09,0],["2024-10-23",39930.3,41629.46,39930.3,41629.46,900],["2024-10-24",41629.46,41629.46,41629.46,41629.46,0],["2024-10-25",41629.46,41629.46,41629.46,41629.46,0],["2024-10-28",40949.79,41629.46,40949.79,41629.46,1500],["2024-10-29",40779.88,40779.88,40779.88,40779.88,8500],["2024-10-30",40779.88,40779.88,40779.88,40779.88,500],["2024-10-31",40779.88,40779.88,40779.88,40779.88,6400],["2024-11-01",41204.67,41204.67,41119.71,41204.67,900],["2024-11-04",41204.67,41204.67,40779.88,40779.88,1000],["2024-11-05",40779.88,41204.67,40779.88,41204.67,1000],["2024-11-06",41204.67,41204.67,41204.67,41204.67,0],["2024-11-07",41204.67,41204.67,41204.67,41204.67,0],["2024-11-08",41204.67,41204.67,41204.67,41204.67,200],["2024-11-11",41204.67,41204.67,41204.67,41204.67,400],["2024-11-12",41204.67,41204.67,41204.67,41204.67,0],["2024-11-13",41204.67,41204.67,41204.67,41204.67,0],["2024-11-14",40185.17,40185.17,40185.17,40185.17,500],["2024-11-15",40779.88,41204.67,40779.88,41034.75,2000],["2024-11-18",40185.17,40185.17,39930.3,39930.3,2300],["2024-11-19",40185.17,40270.13,38486.01,38486.01,8700],["2024-11-20",40270.13,40355.09,39930.3,39930.3,1400],["2024-11-21",40779.88,40779.88,40694.92,40779.88,3200],["2024-11-22",40779.88,40779.88,40779.88,40779.88,0],["2024-11-25",40779.88,40949.79,40779.88,40949.79,1400],["2024-11-26",40779.88,40779.88,40355.09,40355.09,1700],["2024-11-27",39250.63,39250.63,39250.63,39250.63,100],["2024-11-28",39250.63,39250.63,39250.63,39250.63,0],["2024-11-29",39250.63,39250.63,39250.63,39250.63,0],["2024-12-02",39930.3,40355.09,39930.3,40355.09,1100],["2024-12-03",40355.09,40355.09,40355.09,40355.09,0],["2024-12-04",40355.09,40355.09,40355.09,40355.09,4600],["2024-12-05",40355.09,40779.88,40355.09,40779.88,1700],["2024-12-06",40779.88,40779.88,40185.17,40440.04,600],["2024-12-09",40779.88,40779.88,40779.88,40779.88,200],["2024-12-10",40779.88,40779.88,40694.92,40779.88,1200],["2024-12-11",40779.88,40779.88,40779.88,40779.88,600],["2024-12-12",40015.25,40015.25,40015.25,40015.25,100],["2024-12-13",40185.17,40185.17,40185.17,40185.17,100],["2024-12-16",40270.13,40270.13,40270.13,40270.13,300],["2024-12-17",40270.13,40270.13,40270.13,40270.13,0],["2024-12-18",40270.13,40270.13,40270.13,40270.13,0],["2024-12-19",40270.13,40270.13,40270.13,40270.13,0],["2024-12-20",40270.13,40270.13,40270.13,40270.13,0],["2024-12-23",40779.88,40779.88,40779.88,40779.88,100],["2024-12-24",40779.88,42479.04,40779.88,40779.88,500],["2024-12-25",40779.88,40779.88,40779.88,40779.88,0],["2024-12-26",40779.88,40779.88,40779.88,40779.88,100],["2024-12-27",39930.3,39930.3,39930.3,39930.3,3400],["2024-12-30",39930.3,39930.3,39930.3,39930.3,400],["2024-12-31",40355.09,40355.09,40355.09,40355.09,1000],["2025-01-02",40525.0,40525.0,40440.04,40525.0,3200],["2025-01-03",40525.0,40525.0,40100.21,40100.21,400],["2025-01-06",40779.88,40779.88,40779.88,40779.88,200],["2025-01-07",40779.88,40779.88,40779.88,40779.88,200],["2025-01-08",41629.46,41629.46,41629.46,41629.46,300],["2025-01-09",41629.46,41629.46,41629.46,41629.46,0],["2025-01-10",42309.12,42394.08,42309.12,42394.08,400],["2025-01-13",42394.08,46302.15,42394.08,42903.83,1200],["2025-01-14",42903.83,42903.83,42479.04,42479.04,900],["2025-01-15",42912.5,42912.5,42479.04,42479.04,1300],["2025-01-16",42479.04,42479.04,42479.04,42479.04,0],["2025-01-17",42479.04,42479.04,42479.04,42479.04,0],["2025-01-20",42479.04,42479.04,42479.04,42479.04,300],["2025-01-21",42479.04,42479.04,42479.04,42479.04,700],["2025-01-22",42479.04,42479.04,42479.04,42479.04,0],["2025-01-23",42479.04,42479.04,42479.04,42479.04,0],["2025-01-24",42479.04,44212.88,42479.04,44212.88,500],["2025-02-03",42479.04,42479.04,40745.2,40745.2,7000],["2025-02-04",41265.35,41265.35,41178.66,41178.66,1000],["2025-02-05",45079.8,45079.8,44646.34,44646.34,300],["2025-02-06",44646.34,44646.34,44646.34,44646.34,0],["2025-02-07",44646.34,44646.34,44646.34,44646.34,0],["2025-02-10",42045.58,42045.58,42045.58,42045.58,200],["2025-02-11",42045.58,42045.58,42045.58,42045.58,0],["2025-02-12",43779.42,43779.42,43779.42,43779.42,100],["2025-02-13",43779.42,43779.42,43779.42,43779.42,0],["2025-02-14",43779.42,43779.42,43779.42,43779.42,0],["2025-02-17",43779.42,43779.42,43779.42,43779.42,0],["2025-02-18",43606.03,43606.03,43606.03,43606.03,200],["2025-02-19",43606.03,43606.03,43606.03,43606.03,0],["2025-02-20",43606.03,43606.03,43606.03,43606.03,0],["2025-02-21",43606.03,43606.03,43606.03,43606.03,0],["2025-02-24",43345.96,43345.96,43345.96,43345.96,600],["2025-02-25",43345.96,43345.96,43345.96,43345.96,0],["2025-02-26",43345.96,43345.96,43345.96,43345.96,0],["2025-02-27",43259.27,43259.27,43259.27,43259.27,100],["2025-02-28",43259.27,43259.27,43259.27,43259.27,0],["2025-03-03",43259.27,43259.27,43259.27,43259.27,0],["2025-03-04",47420.48,47420.48,47420.48,47420.48,3500],["2025-03-05",47420.48,47420.48,47420.48,47420.48,0],["2025-03-06",42739.11,42739.11,42739.11,42739.11,400],["2025-03-07",42739.11,42739.11,42739.11,42739.11,0],["2025-03-10",42739.11,42739.11,42739.11,42739.11,0],["2025-03-11",42739.11,42739.11,42739.11,42739.11,0],["2025-03-12",42739.11,42739.11,42739.11,42739.11,0],["2025-03-13",42739.11,42739.11,42739.11,42739.11,0],["2025-03-14",42739.11,42739.11,42739.11,42739.11,0],["2025-03-17",42739.11,42739.11,42739.11,42739.11,0],["2025-03-18",42739.11,42739.11,42739.11,42739.11,300],["2025-03-19",42739.11,42739.11,42739.11,42739.11,0],["2025-03-20",42739.11,42739.11,42739.11,42739.11,0],["2025-03-21",42739.11,42739.11,42739.11,42739.11,100],["2025-03-24",42739.11,42739.11,42739.11,42739.11,0],["2025-03-25",42739.11,42739.11,42739.11,42739.11,0],["2025-03-26",42739.11,42739.11,42739.11,42739.11,0],["2025-03-27",42912.5,42912.5,42739.11,42739.11,3700],["2025-03-28",42739.11,42739.11,42739.11,42739.11,0],["2025-03-31",42739.11,42739.11,42739.11,42739.11,0],["2025-04-01",42739.11,42739.11,42739.11,42739.11,0],["2025-04-02",41178.66,41178.66,41178.66,41178.66,1500],["2025-04-03",41005.28,41005.28,41005.28,41005.28,100],["2025-04-04",41005.28,41091.97,41005.28,41091.97,2400],["2025-04-08",41091.97,41091.97,41091.97,41091.97,0],["2025-04-09",39878.28,41091.97,37017.45,41091.97,8700],["2025-04-10",41091.97,41091.97,41091.97,41091.97,0],["2025-04-11",41091.97,41091.97,41091.97,41091.97,400],["2025-04-14",41091.97,41091.97,41091.97,41091.97,0],["2025-04-15",41091.97,41091.97,41091.97,41091.97,0],["2025-04-16",41091.97,41091.97,41091.97,41091.97,0],["2025-04-17",41091.97,41091.97,41091.97,41091.97,0],["2025-04-18",41091.97,41091.97,41091.97,41091.97,0],["2025-04-21",40745.2,41178.66,39704.9,39704.9,13000],["2025-04-22",40745.2,40745.2,39878.28,39878.28,10100],["2025-04-23",41438.74,41438.74,41438.74,41438.74,100],["2025-04-24",41612.12,41612.12,41612.12,41612.12,1100],["2025-04-25",41612.12,41612.12,41612.12,41612.12,300],["2025-04-28",41612.12,41612.12,41178.66,41178.66,8000],["2025-04-29",41178.66,42999.19,41178.66,42999.19,10100],["2025-05-05",42999.19,42999.19,42912.5,42912.5,1200],["2025-05-06",42912.5,42912.5,42912.5,42912.5,226500],["2025-05-07",44082.02,44082.02,43452.28,43452.28,700],["2025-05-08",43542.24,43542.24,43542.24,43542.24,214300],["2025-05-09",43452.28,43452.28,42372.72,42372.72,200],["2025-05-12",42372.72,42372.72,42282.76,42282.76,3500],["2025-05-13",42282.76,42372.72,42282.76,42282.76,4100],["2025-05-14",42732.57,42732.57,42732.57,42732.57,100],["2025-05-15",42732.57,42732.57,42732.57,42732.57,0],["2025-05-16",42732.57,42732.57,42732.57,42732.57,0],["2025-05-19",42732.57,42732.57,42732.57,42732.57,0],["2025-05-20",42732.57,42732.57,42732.57,42732.57,0],["2025-05-21",42732.57,42732.57,42732.57,42732.57,0],["2025-05-22",42732.57,42732.57,42732.57,42732.57,0],["2025-05-23",43632.2,43632.2,43632.2,43632.2,17380],["2025-05-26",43632.2,43632.2,43632.2,43632.2,0],["2025-05-27",43632.2,43632.2,43632.2,43632.2,100],["2025-05-28",43632.2,43632.2,43632.2,43632.2,0],["2025-05-29",43632.2,43632.2,43632.2,43632.2,100],["2025-05-30",42372.72,42372.72,42282.76,42282.76,1200],["2025-06-02",43632.2,43632.2,43632.2,43632.2,200],["2025-06-03",43632.2,43632.2,43632.2,43632.2,0],["2025-06-04",43632.2,43632.2,43632.2,43632.2,0],["2025-06-05",43632.2,43632.2,43632.2,43632.2,0],["2025-06-06",43632.2,43632.2,43632.2,43632.2,0],["2025-06-09",43632.2,43632.2,43632.2,43632.2,0],["2025-06-10",43632.2,43632.2,43632.2,43632.2,0],["2025-06-11",43632.2,43632.2,43632.2,43632.2,0],["2025-06-12",43632.2,43632.2,43632.2,43632.2,0],["2025-06-13",43632.2,43632.2,43632.2,43632.2,0],["2025-06-16",43632.2,43632.2,43632.2,43632.2,0],["2025-06-17",43632.2,43632.2,43632.2,43632.2,0],["2025-06-18",43632.2,43632.2,43632.2,43632.2,0],["2025-06-19",43542.24,43542.24,43542.24,43542.24,100],["2025-06-20",43452.28,43542.24,43452.28,43542.24,2000],["2025-06-23",43182.39,43182.39,43182.39,43182.39,700],["2025-06-24",41383.12,41383.12,41383.12,41383.12,100],["2025-06-25",41383.12,41383.12,41383.12,41383.12,0],["2025-06-26",44711.76,44711.76,44711.76,44711.76,100],["2025-06-27",44711.76,44711.76,44711.76,44711.76,0],["2025-06-30",41383.12,44531.84,41383.12,41473.09,900],["2025-07-01",41563.05,41563.05,41563.05,41563.05,200],["2025-07-02",41653.01,43812.13,41653.01,43812.13,900],["2025-07-03",43812.13,43812.13,43812.13,43812.13,0],["2025-07-04",43812.13,43812.13,43812.13,43812.13,0],["2025-07-07",43812.13,43812.13,41832.94,41832.94,600],["2025-07-08",41832.94,41832.94,41832.94,41832.94,0],["2025-07-09",41832.94,41832.94,41832.94,41832.94,0],["2025-07-10",41832.94,41832.94,41832.94,41832.94,100],["2025-07-11",41832.94,41832.94,41832.94,41832.94,0],["2025-07-14",43632.2,43632.2,43632.2,43632.2,100],["2025-07-15",43632.2,43632.2,43632.2,43632.2,0],["2025-07-16",43092.43,43092.43,42732.57,42732.57,300],["2025-07-17",42732.57,42732.57,42732.57,42732.57,3200],["2025-07-18",42732.57,42732.57,42732.57,42732.57,100],["2025-07-21",42732.57,42732.57,42732.57,42732.57,800],["2025-07-22",42732.57,42732.57,42732.57,42732.57,0],["2025-07-23",43182.39,43182.39,43182.39,43182.39,1000],["2025-07-24",43182.39,43182.39,43182.39,43182.39,0],["2025-07-25",42732.57,42732.57,42732.57,42732.57,700],["2025-07-28",42732.57,42732.57,42732.57,42732.57,0],["2025-07-29",41473.09,41473.09,41473.09,41473.09,700],["2025-07-30",41473.09,41473.09,41473.09,41473.09,0],["2025-07-31",41473.09,41473.09,41473.09,41473.09,0],["2025-08-01",43092.43,43182.39,43092.43,43182.39,800],["2025-08-04",43182.39,43992.06,43182.39,43992.06,4400],["2025-08-05",43902.09,44082.02,43902.09,43992.06,1600],["2025-08-06",43992.06,43992.06,43992.06,43992.06,1400],["2025-08-07",43902.09,43902.09,43902.09,43902.09,1000],["2025-08-08",42102.83,42102.83,42102.83,42102.83,200],["2025-08-11",42102.83,42102.83,42102.83,42102.83,0],["2025-08-12",42102.83,42102.83,42102.83,42102.83,0],["2025-08-13",42102.83,42102.83,42102.83,42102.83,0],["2025-08-14",41563.05,41563.05,41563.05,41563.05,500],["2025-08-15",43851.76,43943.31,43027.83,43027.83,4200],["2025-08-18",43027.83,43027.83,43027.83,43027.83,0],["2025-08-19",43027.83,43027.83,43027.83,43027.83,500],["2025-08-20",43485.57,43485.57,43485.57,43485.57,1600],["2025-08-21",43485.57,43485.57,43485.57,43485.57,500],["2025-08-22",43485.57,43485.57,43485.57,43485.57,800],["2025-08-25",45682.73,45682.73,45682.73,45682.73,100],["2025-08-26",45682.73,45682.73,45682.73,45682.73,0],["2025-08-27",44858.8,44858.8,44858.8,44858.8,800],["2025-08-28",44858.8,44858.8,44858.8,44858.8,0],["2025-08-29",42203.89,42570.08,40556.01,40556.01,4700],["2025-09-03",43027.83,43027.83,43027.83,43027.83,100],["2025-09-04",43394.02,43943.31,43394.02,43943.31,3600],["2025-09-05",43943.31,43943.31,43943.31,43943.31,300],["2025-09-08",43943.31,43943.31,43943.31,43943.31,0],["2025-09-09",43943.31,43943.31,43943.31,43943.31,0],["2025-09-10",43027.83,43027.83,43027.83,43027.83,1700],["2025-09-11",43027.83,43027.83,43027.83,43027.83,20710],["2025-09-12",43485.57,43485.57,43485.57,43485.57,100],["2025-09-15",43485.57,43485.57,43485.57,43485.57,0],["2025-09-16",45682.73,45682.73,45682.73,45682.73,200],["2025-09-17",45682.73,45682.73,45682.73,45682.73,0],["2025-09-18",45682.73,45682.73,45682.73,45682.73,0],["2025-09-19",43485.57,44767.25,43485.57,43485.57,1700],["2025-09-22",43485.57,43485.57,43485.57,43485.57,0],["2025-09-23",43485.57,43485.57,43485.57,43485.57,0],["2025-09-24",43943.31,43943.31,43943.31,43943.31,200],["2025-09-25",43943.31,43943.31,43943.31,43943.31,0],["2025-09-26",44401.05,44401.05,44401.05,44401.05,100],["2025-09-29",44401.05,44401.05,44401.05,44401.05,300],["2025-09-30",44401.05,44401.05,44401.05,44401.05,0],["2025-10-01",44401.05,44401.05,44401.05,44401.05,0],["2025-10-02",44401.05,44401.05,44401.05,44401.05,0],["2025-10-03",44401.05,44401.05,44401.05,44401.05,100],["2025-10-06",44401.05,44401.05,43943.31,43943.31,7200],["2025-10-07",44858.8,44858.8,44401.05,44401.05,700],["2025-10-08",44401.05,44401.05,44401.05,44401.05,0],["2025-10-09",44401.05,44401.05,44401.05,44401.05,0],["2025-10-10",44401.05,44401.05,44401.05,44401.05,0],["2025-10-13",44858.8,44858.8,44858.8,44858.8,100],["2025-10-14",44858.8,44858.8,44858.8,44858.8,100],["2025-10-15",44858.8,44858.8,44858.8,44858.8,100],["2025-10-16",44858.8,44858.8,44858.8,44858.8,0],["2025-10-17",44858.8,44858.8,44858.8,44858.8,0],["2025-10-20",44858.8,44858.8,44858.8,44858.8,0],["2025-10-21",43943.31,43943.31,43943.31,43943.31,100],["2025-10-22",43943.31,43943.31,43943.31,43943.31,200],["2025-10-23",43943.31,43943.31,43943.31,43943.31,1800],["2025-10-24",43943.31,43943.31,43943.31,43943.31,0],["2025-10-27",43943.31,43943.31,43943.31,43943.31,800],["2025-10-28",43943.31,43943.31,43943.31,43943.31,0],["2025-10-29",43943.31,43943.31,43943.31,43943.31,500],["2025-10-30",43943.31,44675.7,43943.31,44675.7,1000],["2025-10-31",44675.7,44675.7,44675.7,44675.7,0],["2025-11-03",44675.7,44675.7,44675.7,44675.7,0],["2025-11-04",44675.7,44675.7,44675.7,44675.7,0],["2025-11-05",44858.8,45041.89,44858.8,45041.89,600],["2025-11-06",45041.89,45041.89,45041.89,45041.89,0],["2025-11-07",45041.89,45041.89,45041.89,45041.89,0],["2025-11-10",45041.89,45041.89,45041.89,45041.89,0],["2025-11-11",45041.89,45041.89,45041.89,45041.89,0],["2025-11-12",45041.89,45041.89,45041.89,45041.89,0],["2025-11-13",45041.89,45041.89,45041.89,45041.89,0],["2025-11-14",44858.8,44858.8,44858.8,44858.8,100],["2025-11-17",44858.8,44858.8,44858.8,44858.8,0],["2025-11-18",44858.8,44858.8,44858.8,44858.8,0],["2025-11-19",44858.8,44858.8,44858.8,44858.8,0],["2025-11-20",44401.05,44401.05,44401.05,44401.05,100],["2025-11-21",43943.31,43943.31,43943.31,43943.31,100],["2025-11-24",43943.31,43943.31,43943.31,43943.31,0],["2025-11-25",43943.31,43943.31,43943.31,43943.31,200],["2025-11-26",43943.31,43943.31,43943.31,43943.31,0],["2025-11-27",43943.31,43943.31,43943.31,43943.31,0],["2025-11-28",43943.31,43943.31,43943.31,43943.31,0],["2025-12-01",43943.31,43943.31,43943.31,43943.31,500],["2025-12-02",43943.31,43943.31,43943.31,43943.31,0],["2025-12-03",43943.31,43943.31,43943.31,43943.31,0],["2025-12-04",43943.31,43943.31,43943.31,43943.31,0],["2025-12-05",43943.31,44492.6,42386.99,42386.99,1200],["2025-12-08",43943.31,43943.31,43943.31,43943.31,300],["2025-12-09",42295.44,42295.44,42295.44,42295.44,1000],["2025-12-10",42295.44,42295.44,42295.44,42295.44,0],["2025-12-11",43851.76,43943.31,43851.76,43943.31,300],["2025-12-12",43027.83,43027.83,43027.83,43027.83,6800],["2025-12-15",43119.37,43119.37,43119.37,43119.37,100],["2025-12-16",44584.15,44767.25,44584.15,44767.25,300],["2025-12-17",43485.57,43485.57,43485.57,43485.57,500],["2025-12-18",43485.57,43577.12,43485.57,43485.57,800],["2025-12-19",43485.57,43485.57,43485.57,43485.57,0],["2025-12-22",43485.57,43485.57,43485.57,43485.57,0],["2025-12-23",43027.83,43027.83,43027.83,43027.83,200],["2025-12-24",47330.61,47330.61,43119.37,43119.37,600],["2025-12-25",43119.37,43119.37,43119.37,43119.37,0],["2025-12-26",43119.37,43119.37,43027.83,43119.37,800],["2025-12-29",43119.37,43119.37,43119.37,43119.37,0],["2025-12-30",43119.37,43119.37,43119.37,43119.37,0],["2025-12-31",43119.37,43119.37,43119.37,43119.37,0],["2026-01-05",43119.37,43119.37,43119.37,43119.37,0],["2026-01-06",43027.83,43119.37,43027.83,43119.37,1600],["2026-01-07",43485.57,43485.57,43485.57,43485.57,10000],["2026-01-08",43485.57,43485.57,43485.57,43485.57,200],["2026-01-09",43302.47,43485.57,43302.47,43485.57,1700],["2026-01-12",43485.57,43485.57,43485.57,43485.57,200],["2026-01-13",39274.33,45774.28,39274.33,45774.28,200],["2026-01-14",45774.28,45774.28,43943.31,43943.31,200],["2026-01-15",43485.57,43485.57,42936.28,42936.28,600],["2026-01-16",43027.83,43027.83,43027.83,43027.83,200],["2026-01-19",42112.34,42936.28,42112.34,42936.28,300],["2026-01-20",42112.34,43027.83,42112.34,43027.83,600],["2026-01-21",47330.61,47330.61,47330.61,47330.61,100],["2026-01-22",43027.83,45682.73,43027.83,45682.73,300],["2026-01-23",44858.8,44858.8,44858.8,44858.8,100],["2026-01-26",44858.8,44858.8,44858.8,44858.8,100],["2026-01-27",44858.8,44858.8,44858.8,44858.8,400],["2026-01-28",44401.05,44858.8,43943.31,44858.8,400],["2026-01-29",44858.8,44858.8,44858.8,44858.8,200],["2026-01-30",44858.8,44858.8,44858.8,44858.8,100],["2026-02-02",44858.8,45231.84,44858.8,45231.84,200],["2026-02-03",44765.54,45604.89,44765.54,45604.89,1100],["2026-02-04",43832.92,44299.23,43832.92,44299.23,400],["2026-02-05",45511.63,45511.63,45511.63,45511.63,100],["2026-02-06",43926.18,45231.84,43832.92,45231.84,1400],["2026-02-09",45231.84,45231.84,45231.84,45231.84,100],["2026-02-10",45138.58,45138.58,45138.58,45138.58,100],["2026-02-11",43832.92,44765.54,43832.92,44765.54,300],["2026-02-12",44765.54,44765.54,41501.38,44765.54,4300],["2026-02-13",44579.01,44672.27,44579.01,44672.27,200],["2026-02-23",44485.75,44485.75,44205.97,44299.23,1500],["2026-02-24",44299.23,44299.23,44299.23,44299.23,0],["2026-02-25",44299.23,44299.23,44299.23,44299.23,0],["2026-02-26",44299.23,44299.23,42900.3,42900.3,3500],["2026-02-27",43832.92,43832.92,43832.92,43832.92,2100],["2026-03-02",43739.66,43739.66,43739.66,43739.66,1600],["2026-03-03",43739.66,43739.66,43739.66,43739.66,100],["2026-03-04",43739.66,43739.66,43739.66,43739.66,0],["2026-03-05",43739.66,43739.66,43739.66,43739.66,0],["2026-03-06",43739.66,43739.66,43739.66,43739.66,0],["2026-03-09",42993.57,44299.23,42900.3,44299.23,800],["2026-03-10",44299.23,44299.23,44299.23,44299.23,0],["2026-03-11",44299.23,44299.23,44299.23,44299.23,500],["2026-03-12",44205.97,44205.97,44205.97,44205.97,500],["2026-03-13",44205.97,44205.97,44205.97,44205.97,0],["2026-03-16",43832.92,43832.92,43832.92,43832.92,4600],["2026-03-17",43832.92,43832.92,43832.92,43832.92,0],["2026-03-18",43832.92,43832.92,43832.92,43832.92,0],["2026-03-19",42900.3,42900.3,42900.3,42900.3,100],["2026-03-20",42900.3,42900.3,42900.3,42900.3,0],["2026-03-23",42900.3,42900.3,42900.3,42900.3,1300],["2026-03-24",41967.69,41967.69,41967.69,41967.69,1100],["2026-03-25",41967.69,41967.69,41967.69,41967.69,100],["2026-03-26",43553.14,43646.4,43553.14,43646.4,300],["2026-03-27",41967.69,41967.69,41967.69,41967.69,2900],["2026-03-30",41967.69,41967.69,41967.69,41967.69,0],["2026-03-31",43366.61,43366.61,43366.61,43366.61,2400],["2026-04-01",40195.72,43366.61,40195.72,43366.61,600],["2026-04-02",43366.61,43366.61,43366.61,43366.61,0],["2026-04-03",42900.3,43366.61,42900.3,43366.61,700],["2026-04-06",43366.61,43366.61,43366.61,43366.61,0],["2026-04-07",43366.61,43366.61,43366.61,43366.61,0],["2026-04-08",43366.61,43366.61,43366.61,43366.61,0],["2026-04-09",43366.61,43366.61,43366.61,43366.61,100],["2026-04-10",43366.61,43366.61,43366.61,43366.61,0],["2026-04-13",43366.61,43366.61,43366.61,43366.61,0],["2026-04-14",41967.69,41967.69,41967.69,41967.69,300],["2026-04-15",41501.38,42900.3,41501.38,42900.3,800],["2026-04-16",42900.3,42900.3,42900.3,42900.3,0],["2026-04-17",45511.63,45511.63,45511.63,45511.63,100],["2026-04-20",45511.63,45511.63,45511.63,45511.63,100],["2026-04-21",45511.63,45511.63,45511.63,45511.63,0],["2026-04-22",45511.63,45511.63,45511.63,45511.63,0],["2026-04-23",44074.42,44074.42,43595.35,43595.35,400],["2026-04-24",43595.35,43595.35,43595.35,43595.35,0],["2026-04-28",43595.35,43595.35,43595.35,43595.35,0],["2026-04-29",40241.86,40241.86,40241.86,40241.86,300],["2026-05-04",40720.93,43116.28,40720.93,43116.28,400],["2026-05-05",40529.3,41200.0,40529.3,41200.0,200],["2026-05-06",41200.0,43116.28,40912.56,41200.0,1600],["2026-05-07",41200.0,42158.14,41200.0,42158.14,1000],["2026-05-08",41295.81,41295.81,41200.0,41295.81,2300],["2026-05-11",43020.47,43116.28,40241.86,40241.86,5200],["2026-05-12",41200.0,41200.0,41200.0,41200.0,200],["2026-05-13",40337.67,41200.0,40241.86,41200.0,1400],["2026-05-14",41200.0,41200.0,41200.0,41200.0,300],["2026-05-15",39858.6,40241.86,39762.79,39762.79,1700],["2026-05-18",41200.0,41200.0,39762.79,39762.79,8100],["2026-05-19",40241.86,40241.86,40241.86,40241.86,300],["2026-05-20",40241.86,40241.86,40241.86,40241.86,600],["2026-05-21",40241.86,40241.86,40241.86,40241.86,1000],["2026-05-22",40241.86,40241.86,40241.86,40241.86,100],["2026-05-25",40241.86,40241.86,40241.86,40241.86,400],["2026-05-26",40241.86,40241.86,40241.86,40241.86,1000],["2026-05-27",40241.86,40241.86,40241.86,40241.86,0],["2026-05-28",40241.86,40241.86,40241.86,40241.86,0],["2026-05-29",40241.86,40241.86,40241.86,40241.86,100],["2026-06-01",40241.86,40241.86,40241.86,40241.86,100],["2026-06-02",40241.86,40241.86,40241.86,40241.86,0],["2026-06-03",40720.93,40720.93,40720.93,40720.93,100],["2026-06-04",40241.86,40241.86,40241.86,40241.86,500],["2026-06-05",40241.86,40241.86,40241.86,40241.86,0],["2026-06-08",40241.86,40720.93,40241.86,40720.93,200],["2026-06-09",40241.86,40241.86,40241.86,40241.86,600],["2026-06-10",40241.86,40241.86,40241.86,40241.86,100],["2026-06-11",40241.86,40241.86,40241.86,40241.86,0],["2026-06-12",41200.0,41200.0,41200.0,41200.0,100],["2026-06-15",37463.26,44074.42,37175.81,44074.42,6800],["2026-06-16",40241.86,40241.86,40241.86,40241.86,100],["2026-06-17",40720.93,40720.93,40720.93,40720.93,200],["2026-06-18",39283.72,39283.72,39283.72,39283.72,1000],["2026-06-19",38325.58,38900.47,38325.58,38900.47,1100],["2026-06-22",37846.51,40241.86,37846.51,40241.86,1200],["2026-06-23",40241.86,40241.86,40241.86,40241.86,0],["2026-06-24",38517.21,38517.21,38517.21,38517.21,200],["2026-06-25",40146.05,40146.05,40146.05,40146.05,100],["2026-06-26",39283.72,39283.72,39187.91,39283.72,900],["2026-06-29",39283.72,39379.53,39283.72,39283.72,4600],["2026-06-30",43212.09,43212.09,42733.02,42733.02,200],["2026-07-01",41200.0,41200.0,41200.0,41200.0,100],["2026-07-02",41200.0,41200.0,41200.0,41200.0,300],["2026-07-03",40912.56,40912.56,40912.56,40912.56,100],["2026-07-06",40912.56,40912.56,40912.56,40912.56,0],["2026-07-07",40816.74,40816.74,40816.74,40816.74,200],["2026-07-08",40720.93,40720.93,40529.3,40529.3,900],["2026-07-09",40529.3,40529.3,40529.3,40529.3,0],["2026-07-10",40529.3,40529.3,40529.3,40529.3,0],["2026-07-13",40529.3,40529.3,40529.3,40529.3,0],["2026-07-14",40529.3,40529.3,40529.3,40529.3,0],["2026-07-15",40529.3,40529.3,40529.3,40529.3,0],["2026-07-16",40529.3,40529.3,40529.3,40529.3,0],["2026-07-17",40529.3,40529.3,40529.3,40529.3,0],["2026-07-20",40529.3,40529.3,40529.3,40529.3,300],["2026-07-21",40241.86,40241.86,40241.86,40241.86,1500],["2026-07-22",36505.12,36505.12,36313.49,36313.49,1600],["2026-07-23",39858.6,39858.6,39858.6,39858.6,200],["2026-07-24",39858.6,39858.6,39858.6,39858.6,0],["2026-07-27",39858.6,39858.6,39858.6,39858.6,0],["2026-07-28",39858.6,39858.6,39858.6,39858.6,0],["2026-07-29",39283.72,39283.72,39283.72,39283.72,400],["2026-07-30",39283.72,39283.72,39283.72,39283.72,0],["2026-07-31",39283.72,43116.28,39283.72,43116.28,600],["2026-08-03",43116.28,43499.53,42924.65,43116.28,1300],["2026-08-04",43116.28,43116.28,42062.33,42062.33,200],["2026-08-05",42062.33,42062.33,42062.33,42062.33,0],["2026-08-06",42062.33,42062.33,42062.33,42062.33,300],["2026-08-07",42062.33,42062.33,42062.33,42062.33,0],["2026-08-10",42062.33,42062.33,41200.0,41200.0,600],["2026-08-11",41200.0,41200.0,41200.0,41200.0,600],["2026-08-12",41200.0,41200.0,41200.0,41200.0,100],["2026-08-13",41200.0,41200.0,41200.0,41200.0,0],["2026-08-14",40241.86,41200.0,40241.86,41200.0,900],["2026-08-17",41200.0,41200.0,41200.0,41200.0,0],["2026-08-18",41200.0,41200.0,41200.0,41200.0,0],["2026-08-19",41500.0,42000.0,41500.0,42000.0,600],["2026-08-20",42000.0,42000.0,42000.0,42000.0,0],["2026-08-21",42000.0,42000.0,42000.0,42000.0,0],["2026-08-24",42000.0,42000.0,42000.0,42000.0,0],["2026-08-25",42000.0,42000.0,42000.0,42000.0,0],["2026-08-26",42000.0,42000.0,42000.0,42000.0,0],["2026-08-27",42000.0,42000.0,42000.0,42000.0,100],["2026-08-28",42000.0,43000.0,38200.0,43000.0,1000],["2026-09-03",43000.0,43000.0,43000.0,43000.0,0],["2026-09-04",44900.0,44900.0,44800.0,44800.0,300],["2026-09-07",44800.0,44800.0,44800.0,44800.0,0],["2026-09-08",41000.0,41000.0,41000.0,41000.0,100],["2026-09-09",41000.0,41000.0,41000.0,41000.0,0],["2026-09-10",41100.0,41100.0,41000.0,41000.0,300],["2026-09-11",41000.0,41000.0,41000.0,41000.0,0],["2026-09-14",41000.0,41000.0,41000.0,41000.0,0],["2026-09-15",41000.0,41000.0,41000.0,41000.0,0],["2026-09-16",41000.0,41000.0,41000.0,41000.0,0],["2026-09-17",41000.0,41000.0,41000.0,41000.0,0],["2026-09-18",42500.0,42500.0,42500.0,42500.0,200],["2026-09-21",42500.0,42500.0,42500.0,42500.0,0],["2026-09-22",42500.0,42500.0,42500.0,42500.0,0],["2026-09-23",42500.0,42500.0,42500.0,42500.0,100],["2026-09-24",40200.0,40200.0,40100.0,40200.0,2100],["2026-09-25",41000.0,41000.0,41000.0,41000.0,300],["2026-09-28",41000.0,43400.0,41000.0,43400.0,200],["2026-09-29",43400.0,43400.0,43400.0,43400.0,0],["2026-09-30",43400.0,43400.0,43400.0,43400.0,0],["2026-10-01",43400.0,43400.0,43400.0,43400.0,0],["2026-10-02",43400.0,43400.0,43400.0,43400.0,0],["2026-10-05",41500.0,43400.0,41500.0,43400.0,1300],["2026-10-06",43400.0,43500.0,43400.0,43500.0,700],["2026-10-07",40000.0,40000.0,40000.0,40000.0,100],["2026-10-08",40000.0,40000.0,40000.0,40000.0,0],["2026-10-09",40000.0,40000.0,38000.0,38000.0,400],["2026-10-12",38000.0,38000.0,38000.0,38000.0,0]]}