{"sym":"SGD","index":false,"bars":[["2006-12-28",6589.53,6589.53,6589.53,6589.53,1300],["2006-12-29",7248.48,7248.48,5930.58,5930.58,3400],["2007-01-02",7090.33,7090.33,7090.33,7090.33,0],["2007-01-03",7090.33,7090.33,7090.33,7090.33,0],["2007-01-04",7090.33,7090.33,7090.33,7090.33,0],["2007-01-05",7090.33,7090.33,7090.33,7090.33,0],["2007-01-08",7090.33,7090.33,7090.33,7090.33,0],["2007-01-09",7090.33,7090.33,7090.33,7090.33,0],["2007-01-10",6391.84,6391.84,6391.84,6391.84,500],["2007-01-11",5759.25,5759.25,5759.25,5759.25,500],["2007-01-12",5667.0,5667.0,5667.0,5667.0,100],["2007-01-15",5100.3,5100.3,5100.3,5100.3,1200],["2007-01-16",4612.67,4639.03,4599.49,4612.67,3000],["2007-01-17",4744.46,5008.04,4744.46,4744.46,12300],["2007-01-18",5139.83,5363.88,5139.83,5363.88,10000],["2007-01-19",5825.14,5825.14,5825.14,5825.14,600],["2007-01-22",6405.02,6405.02,6405.02,6405.02,3400],["2007-01-23",6589.53,7037.62,6589.53,6919.01,17800],["2007-01-24",6919.01,7512.06,6589.53,6589.53,14000],["2007-01-25",6325.95,6391.84,6286.41,6391.84,2200],["2007-01-26",5838.32,5930.58,5706.53,5798.79,6500],["2007-01-29",5838.32,6391.84,5535.21,6391.84,3200],["2007-01-30",6589.53,6668.6,6589.53,6668.6,8300],["2007-01-31",6721.32,7327.56,6721.32,7327.56,31300],["2007-02-01",7367.1,7973.33,7367.1,7577.96,22000],["2007-02-02",7604.32,7762.47,7512.06,7512.06,18900],["2007-02-05",7564.78,7696.57,7512.06,7512.06,6700],["2007-02-06",7406.63,7512.06,7248.48,7248.48,3100],["2007-02-07",6879.47,6919.01,6853.11,6919.01,4800],["2007-02-08",6984.9,6984.9,6984.9,6984.9,1600],["2007-02-09",6879.47,7116.69,6853.11,6853.11,3400],["2007-02-12",6984.9,7538.42,6984.9,7116.69,1600],["2007-02-13",7129.87,7169.41,6984.9,7116.69,3300],["2007-02-14",7103.51,7129.87,7050.8,7129.87,7800],["2007-02-15",7129.87,7380.27,7129.87,7380.27,15100],["2007-02-26",7314.38,7986.51,7314.38,7380.27,5500],["2007-02-27",7380.27,8118.3,7380.27,7577.96,11600],["2007-02-28",7775.65,8434.6,7775.65,7775.65,5300],["2007-03-01",7946.97,8434.6,7643.86,7946.97,16000],["2007-03-02",7380.27,7907.44,7248.48,7709.75,21100],["2007-03-05",7775.65,8118.3,7775.65,8118.3,21300],["2007-03-06",8856.33,8856.33,8856.33,8856.33,6300],["2007-03-07",9739.33,9739.33,9739.33,9739.33,11700],["2007-03-08",10701.4,10701.4,10701.4,10701.4,17400],["2007-03-09",11202.2,11768.9,11202.2,11333.99,27800],["2007-03-12",11492.14,12322.42,11202.2,11465.78,15200],["2007-03-13",10899.08,11465.78,10675.04,10675.04,3100],["2007-03-14",9818.4,9818.4,9818.4,9818.4,4300],["2007-03-15",8843.15,8843.15,8843.15,8843.15,4800],["2007-03-16",8909.05,9225.34,8909.05,9225.34,1500],["2007-03-19",9910.65,9910.65,9910.65,9910.65,2100],["2007-03-20",10899.08,10899.08,10899.08,10899.08,13400],["2007-03-21",11927.05,11979.77,11927.05,11979.77,43900],["2007-03-22",11808.44,13165.88,11333.99,11597.57,11400],["2007-03-23",11281.28,12164.27,10806.83,11399.89,14100],["2007-03-26",10964.98,11861.15,10582.79,10964.98,6800],["2007-03-27",9857.94,10029.27,9844.76,9844.76,3600],["2007-03-28",9857.94,10833.19,8882.69,10833.19,6100],["2007-03-29",10279.67,11241.74,10279.67,10872.73,10500],["2007-03-30",10938.62,11202.2,10938.62,10978.16,2500],["2007-04-02",10266.49,10938.62,9976.55,10016.09,5600],["2007-04-03",10121.52,10134.7,10121.52,10121.52,800],["2007-04-04",9515.28,9884.3,9251.7,9488.92,5900],["2007-04-05",9436.21,9488.92,9225.34,9488.92,2400],["2007-04-06",9317.6,9620.71,9093.55,9528.46,2700],["2007-04-09",9317.6,9357.13,9251.7,9357.13,1200],["2007-04-10",9238.52,9357.13,9225.34,9225.34,4200],["2007-04-11",9488.92,9620.71,9488.92,9488.92,1300],["2007-04-12",9449.39,9620.71,9225.34,9225.34,2500],["2007-04-13",9449.39,9554.82,9357.13,9541.64,2900],["2007-04-16",8711.36,8909.05,8553.21,8553.21,2500],["2007-04-17",8711.36,8829.97,8698.18,8829.97,2200],["2007-04-18",8790.43,9620.71,8790.43,9620.71,4100],["2007-04-19",9291.24,9488.92,9291.24,9488.92,400],["2007-04-20",9185.81,9225.34,9093.55,9225.34,2900],["2007-04-23",9119.91,9752.51,8961.76,8961.76,6700],["2007-04-24",9119.91,9225.34,8210.55,9225.34,3100],["2007-04-25",9330.78,9620.71,9330.78,9620.71,10500],["2007-05-02",9594.36,9884.3,9594.36,9594.36,700],["2007-05-03",9660.25,9884.3,9357.13,9357.13,1100],["2007-05-04",9462.57,9620.71,9423.03,9423.03,2100],["2007-05-07",9488.92,9673.43,9488.92,9488.92,2700],["2007-05-08",9620.71,9726.15,9620.71,9726.15,2800],["2007-05-09",9647.07,9752.51,9620.71,9673.43,8700],["2007-05-10",9699.79,9699.79,9699.79,9699.79,0],["2007-05-11",9488.92,9554.82,9225.34,9554.82,3200],["2007-05-14",9620.71,9752.51,9620.71,9752.51,1500],["2007-05-15",9568.0,9752.51,9488.92,9554.82,3500],["2007-05-16",9502.1,9620.71,9225.34,9225.34,700],["2007-05-17",9502.1,9686.61,9423.03,9423.03,2100],["2007-05-18",9554.82,10279.67,9238.52,10279.67,5500],["2007-05-21",10279.67,10885.9,10279.67,10885.9,5700],["2007-05-22",11729.36,11847.98,11729.36,11847.98,16400],["2007-05-23",11847.98,13020.91,10806.83,11847.98,28000],["2007-05-24",11373.53,11861.15,11109.95,11373.53,8600],["2007-05-25",11294.46,11927.05,10240.13,11874.33,10800],["2007-05-28",11992.95,12414.68,11992.95,12098.38,17200],["2007-05-29",11913.87,12388.32,11729.36,12058.84,19000],["2007-05-30",12256.53,13099.99,12256.53,12520.11,33900],["2007-05-31",12243.35,12783.69,11861.15,11992.95,8300],["2007-06-01",11940.23,12190.63,11861.15,11861.15,3700],["2007-06-04",11096.77,12256.53,10754.11,11333.99,9400],["2007-06-05",11044.05,11597.57,10806.83,10806.83,4000],["2007-06-06",11044.05,11333.99,11004.52,11136.31,7800],["2007-06-07",11465.78,11861.15,11465.78,11841.39,4700],["2007-06-08",11782.08,12454.21,11663.47,11663.47,3700],["2007-06-11",11801.85,11861.15,11663.47,11663.47,4600],["2007-06-12",11248.33,11465.78,11169.25,11268.1,1600],["2007-06-13",11189.02,11268.1,11169.25,11169.25,800],["2007-06-14",10833.19,11189.02,10477.35,10477.35,800],["2007-06-15",10536.66,10675.04,10477.35,10477.35,1400],["2007-06-18",10418.05,10477.35,10180.82,10437.82,2200],["2007-06-19",10358.74,10477.35,10279.67,10477.35,2100],["2007-06-20",10477.35,10576.2,10477.35,10576.2,1100],["2007-06-21",10259.9,10675.04,9884.3,9884.3,2000],["2007-06-22",9983.14,9983.14,9983.14,9983.14,500],["2007-06-25",9983.14,9983.14,9983.14,9983.14,200],["2007-06-26",9824.99,9884.3,9785.45,9785.45,1200],["2007-06-27",9528.46,9568.0,9488.92,9488.92,1800],["2007-06-28",8895.87,8935.4,8895.87,8895.87,1800],["2007-06-29",8460.96,8599.34,8322.58,8599.34,500],["2007-07-02",8322.58,8460.96,8105.12,8105.12,1900],["2007-07-03",7749.29,7907.44,7709.75,7907.44,1300],["2007-07-04",8401.65,8520.26,8401.65,8520.26,2900],["2007-07-05",8441.19,8599.34,8362.11,8500.49,5600],["2007-07-06",9054.01,9054.01,9054.01,9054.01,100],["2007-07-09",9192.4,9192.4,9192.4,9192.4,100],["2007-07-10",8540.03,9251.7,8302.81,8302.81,700],["2007-07-11",8540.03,8895.87,8540.03,8540.03,2100],["2007-07-12",8797.02,8895.87,8797.02,8895.87,2600],["2007-07-13",8895.87,8895.87,8895.87,8895.87,100],["2007-07-16",8895.87,8895.87,8895.87,8895.87,100],["2007-07-17",8895.87,8895.87,8895.87,8895.87,100],["2007-07-18",8895.87,8895.87,8895.87,8895.87,0],["2007-07-19",8124.89,8144.66,8105.12,8105.12,2900],["2007-07-20",8302.81,8500.49,8302.81,8302.81,1500],["2007-07-23",8441.19,8441.19,8441.19,8441.19,0],["2007-07-24",8164.43,8164.43,8164.43,8164.43,1000],["2007-07-25",8105.12,8105.12,8105.12,8105.12,600],["2007-07-26",8045.82,8105.12,7907.44,7907.44,2200],["2007-07-27",8045.82,8045.82,8045.82,8045.82,0],["2007-07-30",7907.44,7907.44,7907.44,7907.44,200],["2007-07-31",7907.44,7907.44,7907.44,7907.44,0],["2007-08-01",7907.44,7907.44,7907.44,7907.44,800],["2007-08-02",7314.38,7314.38,7116.69,7314.38,1400],["2007-08-03",7215.54,7512.06,7116.69,7512.06,1500],["2007-08-06",6919.01,6919.01,6919.01,6919.01,400],["2007-08-07",7512.06,7512.06,7512.06,7512.06,100],["2007-08-08",7788.83,7788.83,7788.83,7788.83,100],["2007-08-09",7907.44,7986.51,7907.44,7907.44,2100],["2007-08-10",7907.44,7907.44,7907.44,7907.44,100],["2007-08-13",7907.44,7907.44,7907.44,7907.44,200],["2007-08-14",7907.44,7907.44,7907.44,7907.44,0],["2007-08-15",7512.06,7512.06,7353.92,7353.92,500],["2007-08-16",7314.38,7413.22,7314.38,7413.22,600],["2007-08-17",7393.45,7393.45,7393.45,7393.45,600],["2007-08-20",7353.92,7413.22,7353.92,7413.22,1500],["2007-08-21",7353.92,7393.45,7314.38,7353.92,1500],["2007-08-22",7314.38,7314.38,7314.38,7314.38,400],["2007-08-23",6919.01,6919.01,6919.01,6919.01,1200],["2007-08-24",6919.01,6919.01,6721.32,6721.32,800],["2007-08-27",6839.93,6839.93,6839.93,6839.93,400],["2007-08-28",6721.32,6721.32,6523.64,6523.64,4900],["2007-08-29",6563.17,6563.17,6523.64,6523.64,1300],["2007-08-30",6523.64,6523.64,6424.79,6523.64,6500],["2007-08-31",6484.1,6484.1,6484.1,6484.1,0],["2007-09-04",6721.32,7116.69,6721.32,7116.69,2800],["2007-09-05",7116.69,7255.07,7116.69,7116.69,5600],["2007-09-06",7907.44,7907.44,7512.06,7808.59,900],["2007-09-07",7709.75,7808.59,7709.75,7709.75,2400],["2007-09-10",7512.06,7531.83,7512.06,7531.83,1400],["2007-09-11",7472.53,7907.44,7472.53,7907.44,2300],["2007-09-12",7907.44,8105.12,7907.44,8006.28,2500],["2007-09-13",8105.12,8203.97,8105.12,8105.12,1900],["2007-09-14",8105.12,8105.12,8105.12,8105.12,1100],["2007-09-17",7907.44,8144.66,7907.44,8105.12,5700],["2007-09-18",8203.97,8678.41,8203.97,8678.41,13600],["2007-09-19",8599.34,9073.78,8599.34,8698.18,9600],["2007-09-20",9093.55,9291.24,8717.95,9093.55,3600],["2007-09-21",8994.71,8994.71,8994.71,8994.71,2100],["2007-09-24",8698.18,8698.18,8500.49,8599.34,1100],["2007-09-25",8797.02,9093.55,8797.02,9093.55,4900],["2007-09-26",9093.55,9093.55,8895.87,8895.87,10900],["2007-09-27",8895.87,8994.71,8876.1,8974.94,3500],["2007-09-28",8915.63,9805.22,8915.63,9291.24,18100],["2007-10-01",10002.91,10022.68,9983.14,10022.68,10600],["2007-10-02",10872.73,10872.73,10081.98,10279.67,8200],["2007-10-03",10279.67,10675.04,10279.67,10556.43,11700],["2007-10-04",10398.28,10872.73,10081.98,10872.73,22200],["2007-10-05",11465.78,11465.78,10378.51,11268.1,32500],["2007-10-08",11861.15,11861.15,11268.1,11564.63,24200],["2007-10-09",11169.25,11366.94,10872.73,11129.72,7900],["2007-10-10",11169.25,11663.47,10991.34,11465.78,14100],["2007-10-11",11465.78,11465.78,11268.1,11465.78,15900],["2007-10-12",11663.47,12256.53,11663.47,12256.53,45700],["2007-10-15",12651.9,13284.49,12651.9,13284.49,36800],["2007-10-16",14431.07,14431.07,14431.07,14431.07,31100],["2007-10-17",15866.21,15866.21,15746.61,15746.61,112500],["2007-10-18",17440.87,17440.87,14291.54,14451.0,51200],["2007-10-19",13354.72,16065.53,13354.72,16065.53,50800],["2007-10-22",16683.44,16683.44,16145.26,16683.44,68400],["2007-10-23",17839.52,18038.84,16763.16,17839.52,35700],["2007-10-24",17939.18,19135.12,16145.26,18736.47,99800],["2007-10-25",18736.47,20032.08,18736.47,20032.08,106500],["2007-10-26",21965.53,21965.53,18437.49,19932.42,72900],["2007-10-29",18836.14,19932.42,17959.11,18038.84,37500],["2007-10-30",18736.47,18736.47,17141.88,17640.19,28900],["2007-10-31",16942.56,17739.85,15965.87,16942.56,52300],["2007-11-01",17381.07,18776.34,16743.23,18776.34,14800],["2007-11-02",19992.22,19992.22,18537.15,19733.1,72100],["2007-11-05",19334.45,21726.34,17839.52,20331.07,101900],["2007-11-06",19932.42,20929.04,19932.42,20929.04,61400],["2007-11-07",20929.04,22124.99,20729.72,21327.69,52100],["2007-11-08",22423.97,22523.63,19733.1,19932.42,20700],["2007-11-09",19234.78,19932.42,18935.8,19932.42,21900],["2007-11-12",19135.12,19194.92,17939.18,18736.47,23300],["2007-11-13",17939.18,17939.18,16862.83,16862.83,13900],["2007-11-14",16543.91,18776.34,16543.91,18636.81,39100],["2007-11-15",18317.89,18317.89,16803.03,16942.56,39900],["2007-11-16",15945.94,17739.85,15945.94,16942.56,23200],["2007-11-19",17042.22,17540.53,16842.89,17341.21,15800],["2007-11-20",18138.5,18138.5,16743.23,16942.56,14900],["2007-11-21",16364.52,16364.52,15945.94,16244.92,16200],["2007-11-22",15945.94,16842.89,15945.94,16304.72,15600],["2007-11-23",16543.91,16723.3,16543.91,16723.3,9400],["2007-11-26",16224.99,16444.25,15447.63,16145.26,34900],["2007-11-27",16344.58,16444.25,15945.94,16145.26,15000],["2007-11-28",16344.58,16344.58,16125.33,16145.26,10100],["2007-11-29",15945.94,16643.57,15945.94,16523.98,17400],["2007-11-30",16543.91,16543.91,16065.53,16543.91,12000],["2007-12-03",16743.23,17341.21,16743.23,17141.88,6500],["2007-12-04",17540.53,18038.84,17341.21,17540.53,19000],["2007-12-05",17341.21,17540.53,16145.26,16942.56,18300],["2007-12-06",16942.56,17221.61,16942.56,17082.08,8900],["2007-12-07",17082.08,17341.21,16344.58,16344.58,11500],["2007-12-10",16543.91,16743.23,16543.91,16543.91,2400],["2007-12-11",16543.91,16543.91,15945.94,16145.26,6900],["2007-12-12",16743.23,16743.23,15945.94,16045.6,7500],["2007-12-13",16344.58,16344.58,15646.95,15646.95,13000],["2007-12-14",15866.21,15866.21,15646.95,15746.61,4100],["2007-12-17",14949.31,15168.57,14949.31,15168.57,1100],["2007-12-18",14749.99,15746.61,14749.99,15547.29,3400],["2007-12-19",14371.27,16145.26,14371.27,15945.94,8500],["2007-12-20",15945.94,15945.94,15945.94,15945.94,0],["2007-12-21",15945.94,15945.94,15347.96,15347.96,2300],["2007-12-24",15826.34,15826.34,15148.64,15148.64,2800],["2007-12-25",14451.0,14849.65,14451.0,14849.65,1300],["2007-12-26",15726.68,15746.61,14849.65,14849.65,1300],["2007-12-27",15347.96,15347.96,15347.96,15347.96,900],["2007-12-28",14650.33,15547.29,14650.33,15547.29,800],["2008-01-02",15148.64,15148.64,14749.99,14749.99,4600],["2008-01-03",14730.06,14730.06,14650.33,14650.33,3000],["2008-01-04",14650.33,15088.84,14530.73,14550.67,1300],["2008-01-07",14152.02,14152.02,13554.05,13554.05,1700],["2008-01-08",13952.69,14949.31,13753.37,13952.69,5100],["2008-01-09",13853.03,13853.03,12956.07,12956.07,2400],["2008-01-10",12178.71,12956.07,12178.71,12756.75,6600],["2008-01-11",11321.61,12956.07,11321.61,12956.07,7200],["2008-01-14",11760.13,11760.13,11401.34,11401.34,2900],["2008-01-15",10524.32,10564.18,10504.39,10564.18,2300],["2008-01-16",11560.8,11560.8,11560.8,11560.8,4100],["2008-01-17",12716.88,12716.88,10763.51,10763.51,6900],["2008-01-18",11501.01,11959.45,11361.48,11361.48,1800],["2008-01-21",10823.3,10823.3,10763.51,10763.51,12900],["2008-01-22",10384.79,10464.52,10364.86,10364.86,2300],["2008-01-23",10065.87,10065.87,9368.24,9647.29,14400],["2008-01-24",10663.84,10663.84,9746.95,9746.95,8100],["2008-01-25",9966.21,10564.18,9766.89,10165.53,3000],["2008-01-28",9368.24,10364.86,9368.24,10245.26,4700],["2008-01-29",10165.53,10723.64,9946.28,10364.86,12900],["2008-01-30",10942.9,11142.22,10942.9,10962.83,30400],["2008-01-31",11042.56,11162.15,9966.21,10962.83,22000],["2008-02-01",10763.51,11321.61,10763.51,10763.51,133600],["2008-02-12",11162.15,11261.82,10763.51,10823.3,44000],["2008-02-13",10903.03,10982.76,10823.3,10863.17,30300],["2008-02-14",11361.48,11560.8,10763.51,10763.51,35600],["2008-02-15",10763.51,10942.9,10663.84,10922.97,12900],["2008-02-18",10564.18,10564.18,10564.18,10564.18,2000],["2008-02-19",10663.84,10663.84,10065.87,10564.18,10100],["2008-02-20",10504.39,10504.39,9467.9,9467.9,29600],["2008-02-21",8770.26,8790.2,8730.4,8730.4,15400],["2008-02-22",8012.83,8770.26,7893.24,8690.53,20600],["2008-02-25",8969.59,9089.18,8969.59,9089.18,8100],["2008-02-26",9547.63,9567.56,8152.36,8172.29,17100],["2008-02-27",8491.21,8770.26,8172.29,8371.62,22100],["2008-02-28",8750.33,8750.33,8012.83,8012.83,14700],["2008-02-29",8012.83,8072.63,7574.32,7873.31,28300],["2008-03-03",7933.1,7933.1,7095.94,7115.87,15600],["2008-03-04",7175.67,7175.67,6517.9,6517.9,17000],["2008-03-05",5900.0,6079.39,5900.0,5919.93,26600],["2008-03-06",6378.37,6478.04,6378.37,6478.04,11400],["2008-03-07",7115.87,7115.87,7115.87,7115.87,18800],["2008-03-10",7813.11,7813.11,6562.19,7095.37,63900],["2008-03-11",6767.26,7177.39,6582.7,6623.71,16900],["2008-03-12",6972.33,7177.39,6111.04,6972.33,10900],["2008-03-13",7177.39,7177.39,6767.26,6972.33,11700],["2008-03-14",6910.81,6972.33,6767.26,6767.26,18900],["2008-03-17",6869.79,6869.79,6213.57,6275.09,16300],["2008-03-18",6213.57,6213.57,5741.92,5741.92,31000],["2008-03-19",5741.92,6316.11,5741.92,5844.45,9500],["2008-03-20",5762.42,6152.05,5762.42,5946.98,11400],["2008-03-21",5741.92,5741.92,5434.31,5536.85,7900],["2008-03-24",5106.2,5106.2,4983.16,4983.16,10700],["2008-03-25",4511.5,4532.01,4511.5,4511.5,11500],["2008-03-26",4511.5,4860.12,4511.5,4819.11,12700],["2008-03-27",4839.61,4839.61,4839.61,4839.61,100],["2008-03-28",4921.64,4921.64,4921.64,4921.64,300],["2008-03-31",5003.67,5003.67,5003.67,5003.67,1000],["2008-04-01",5085.7,5085.7,5085.7,5085.7,200],["2008-04-02",5167.72,5167.72,5167.72,5167.72,200],["2008-04-03",5167.72,5167.72,5167.72,5167.72,0],["2008-04-04",5270.26,5270.26,5270.26,5270.26,100],["2008-04-07",5413.81,5413.81,5413.81,5413.81,7400],["2008-04-08",5557.35,5557.35,5434.31,5516.34,44400],["2008-04-09",5536.85,5680.39,5393.3,5434.31,15700],["2008-04-10",5680.39,5680.39,5352.29,5352.29,4000],["2008-04-11",5229.24,5290.76,5229.24,5290.76,5900],["2008-04-16",5106.2,5229.24,5085.7,5085.7,6700],["2008-04-17",5024.18,5249.75,5024.18,5249.75,1600],["2008-04-18",5290.76,5290.76,5167.72,5270.26,15500],["2008-04-21",5331.78,5393.3,5311.27,5393.3,17700],["2008-04-22",5516.34,5516.34,5495.83,5516.34,9000],["2008-04-23",5680.39,5680.39,5352.29,5352.29,13500],["2008-04-24",5454.82,5475.33,5311.27,5311.27,5100],["2008-04-25",5290.76,5372.79,5290.76,5290.76,5100],["2008-04-28",5167.72,5434.31,5167.72,5434.31,9900],["2008-04-29",5475.33,5495.83,5331.78,5331.78,3500],["2008-05-05",5270.26,5434.31,5270.26,5331.78,2900],["2008-05-06",5188.23,5229.24,5188.23,5188.23,3300],["2008-05-07",5044.68,5044.68,5044.68,5044.68,100],["2008-05-08",4901.13,4901.13,4901.13,4901.13,100],["2008-05-09",4757.59,4757.59,4757.59,4757.59,500],["2008-05-12",4634.55,4634.55,4634.55,4634.55,500],["2008-05-13",4511.5,4511.5,4511.5,4511.5,500],["2008-05-14",4388.46,4388.46,4388.46,4388.46,1900],["2008-05-15",4265.42,4265.42,4265.42,4265.42,100],["2008-05-16",4142.38,4388.46,4142.38,4142.38,7000],["2008-05-19",4019.34,4019.34,4019.34,4019.34,1300],["2008-05-20",4019.34,4019.34,4019.34,4019.34,0],["2008-05-21",3916.81,3916.81,3916.81,3916.81,500],["2008-05-22",3916.81,3916.81,3916.81,3916.81,0],["2008-05-23",3916.81,3916.81,3916.81,3916.81,0],["2008-05-26",3814.27,3814.27,3814.27,3814.27,300],["2008-05-27",3711.74,3711.74,3711.74,3711.74,100],["2008-05-28",3609.2,3609.2,3609.2,3609.2,1100],["2008-05-29",3506.67,3506.67,3506.67,3506.67,1300],["2008-05-30",3404.14,3404.14,3404.14,3404.14,2300],["2008-06-02",3404.14,3404.14,3404.14,3404.14,0],["2008-06-03",3404.14,3404.14,3404.14,3404.14,0],["2008-06-04",3404.14,3404.14,3404.14,3404.14,0],["2008-06-05",3322.11,3322.11,3322.11,3322.11,100],["2008-06-06",3240.08,3240.08,3240.08,3240.08,100],["2008-06-09",3158.05,3158.05,3158.05,3158.05,500],["2008-06-10",3076.03,3076.03,3076.03,3076.03,1000],["2008-06-11",2994.0,3158.05,2994.0,3117.04,18200],["2008-06-12",3137.55,3158.05,3137.55,3158.05,4300],["2008-06-13",3240.08,3240.08,3076.03,3240.08,11800],["2008-06-16",3240.08,3240.08,3240.08,3240.08,3900],["2008-06-17",3322.11,3322.11,3322.11,3322.11,9200],["2008-06-18",3404.14,3404.14,3281.09,3281.09,2600],["2008-06-19",3240.08,3240.08,3240.08,3240.08,2000],["2008-06-20",3117.04,3117.04,3117.04,3117.04,2000],["2008-06-23",2994.0,3240.08,2994.0,3035.01,10300],["2008-06-24",2932.48,2994.0,2891.46,2994.0,4700],["2008-06-25",2891.46,3035.01,2891.46,2932.48,9000],["2008-06-26",3076.03,3076.03,2870.96,3076.03,11400],["2008-06-27",2870.96,2870.96,2870.96,2870.96,1900],["2008-06-30",2768.42,2809.44,2768.42,2768.42,2000],["2008-07-01",2870.96,2870.96,2768.42,2870.96,23100],["2008-07-02",2973.49,2973.49,2870.96,2973.49,15600],["2008-07-03",3076.03,3076.03,3076.03,3076.03,9300],["2008-07-04",3199.07,3199.07,3199.07,3199.07,2300],["2008-07-07",3322.11,3322.11,3076.03,3076.03,8000],["2008-07-08",3158.05,3158.05,3158.05,3158.05,4300],["2008-07-09",3035.01,3137.55,3035.01,3096.53,12700],["2008-07-10",3158.05,3199.07,3158.05,3199.07,15400],["2008-07-11",3301.6,3322.11,3301.6,3322.11,4700],["2008-07-14",3445.15,3445.15,3445.15,3445.15,4400],["2008-07-15",3568.19,3568.19,3568.19,3568.19,600],["2008-07-16",3691.23,3691.23,3445.15,3691.23,18400],["2008-07-17",3691.23,3732.25,3588.7,3732.25,9700],["2008-07-18",3732.25,3732.25,3568.19,3568.19,14700],["2008-07-21",3506.67,3506.67,3506.67,3506.67,1100],["2008-07-22",3506.67,3506.67,3506.67,3506.67,0],["2008-07-23",3383.63,3383.63,3383.63,3383.63,100],["2008-07-24",3260.59,3260.59,3260.59,3260.59,1500],["2008-07-25",3137.55,3137.55,3137.55,3137.55,2100],["2008-07-28",3014.51,3219.57,3014.51,3137.55,25800],["2008-07-29",3137.55,3137.55,3014.51,3014.51,10200],["2008-07-30",2973.49,2973.49,2973.49,2973.49,3200],["2008-07-31",2911.97,2911.97,2870.96,2870.96,6100],["2008-08-01",2768.42,2768.42,2768.42,2768.42,8100],["2008-08-04",2665.89,2665.89,2665.89,2665.89,2700],["2008-08-05",2563.36,2563.36,2563.36,2563.36,2000],["2008-08-06",2460.82,2624.88,2460.82,2624.88,2900],["2008-08-07",2563.36,2563.36,2563.36,2563.36,4900],["2008-08-08",2665.89,2665.89,2665.89,2665.89,2200],["2008-08-11",2768.42,2768.42,2768.42,2768.42,3000],["2008-08-12",2870.96,2870.96,2768.42,2870.96,24100],["2008-08-13",2952.99,2952.99,2952.99,2952.99,15100],["2008-08-14",3055.52,3055.52,3055.52,3055.52,500],["2008-08-15",3158.05,3158.05,3158.05,3158.05,100],["2008-08-18",3363.12,3363.12,3342.62,3363.12,14000],["2008-08-19",3588.7,3588.7,3404.14,3568.19,38700],["2008-08-20",3609.2,3793.77,3588.7,3793.77,76800],["2008-08-21",4019.34,4019.34,4019.34,4019.34,6900],["2008-08-22",4285.93,4285.93,4285.93,4285.93,5800],["2008-08-25",4573.03,4573.03,4573.03,4573.03,2700],["2008-08-26",4880.63,4880.63,4880.63,4880.63,100],["2008-08-27",5208.74,5208.74,5208.74,5208.74,2400],["2008-08-28",5557.35,5557.35,5557.35,5557.35,25000],["2008-08-29",5926.48,5926.48,5926.48,5926.48,12300],["2008-09-03",6336.61,6336.61,6336.61,6336.61,1000],["2008-09-04",6767.26,6767.26,6767.26,6767.26,10300],["2008-09-05",7238.91,7238.91,7238.91,7238.91,16900],["2008-09-08",7731.08,7731.08,6746.75,6972.33,122200],["2008-09-09",6972.33,6972.33,6357.12,6459.65,48000],["2008-09-10",6152.05,6767.26,6111.04,6111.04,49800],["2008-09-11",6357.12,6357.12,5721.41,5721.41,20800],["2008-09-12",5352.29,5372.79,5352.29,5352.29,15200],["2008-09-15",4983.16,5721.41,4983.16,5536.85,20200],["2008-09-16",5188.23,5536.85,5188.23,5188.23,8600],["2008-09-17",4942.15,4983.16,4921.64,4921.64,16800],["2008-09-18",4579.27,4579.27,4579.27,4579.27,13100],["2008-09-19",4878.84,4878.84,4343.88,4878.84,1400],["2008-09-22",4921.64,4921.64,4921.64,4921.64,100],["2008-09-23",5264.02,5264.02,5114.23,5264.02,31600],["2008-09-24",5563.6,5563.6,4878.84,5157.02,22200],["2008-09-25",5392.41,5392.41,5349.61,5392.41,7500],["2008-09-26",5756.18,5756.18,5670.59,5756.18,23600],["2008-09-29",5777.58,6119.95,5563.6,5563.6,10900],["2008-09-30",5413.81,5413.81,5413.81,5413.81,500],["2008-10-01",5756.18,5756.18,5050.03,5050.03,12000],["2008-10-02",5413.81,5413.81,4921.64,5349.61,5700],["2008-10-03",5627.79,5627.79,5028.63,5456.6,4100],["2008-10-06",5264.02,5563.6,4900.24,4900.24,3200],["2008-10-07",4686.26,4686.26,4686.26,4686.26,2800],["2008-10-08",4365.28,4365.28,4365.28,4365.28,4700],["2008-10-09",4065.7,4087.1,4065.7,4065.7,14300],["2008-10-10",3787.52,3851.72,3787.52,3787.52,7800],["2008-10-13",3552.14,4044.31,3552.14,4044.31,12800],["2008-10-14",4215.49,4215.49,4215.49,4215.49,100],["2008-10-15",4493.67,4493.67,4279.69,4493.67,15900],["2008-10-16",4151.3,4279.69,4151.3,4151.3,3200],["2008-10-17",4408.08,4408.08,3958.71,3958.71,1600],["2008-10-20",4065.7,4065.7,4044.31,4044.31,5700],["2008-10-21",4322.49,4322.49,3851.72,3851.72,3600],["2008-10-22",4172.7,4172.7,3723.33,3723.33,4100],["2008-10-23",3487.95,3487.95,3487.95,3487.95,2500],["2008-10-24",3723.33,3723.33,3252.56,3252.56,11800],["2008-10-27",3145.57,3145.57,3081.38,3081.38,4700],["2008-10-28",2867.39,3017.18,2867.39,3017.18,5000],["2008-10-29",3059.98,3059.98,2674.81,3059.98,9000],["2008-10-30",2845.99,3166.97,2845.99,3059.98,3200],["2008-10-31",3038.58,3359.56,3038.58,3338.16,2700],["2008-11-03",3209.77,3530.74,3209.77,3530.74,300],["2008-11-04",3359.56,3573.54,3359.56,3573.54,8800],["2008-11-05",3787.52,3787.52,3744.73,3787.52,9700],["2008-11-06",3530.74,3573.54,3530.74,3530.74,1800],["2008-11-07",3316.76,3316.76,3316.76,3316.76,800],["2008-11-10",3316.76,3316.76,3102.77,3145.57,3100],["2008-11-11",3038.58,3038.58,2974.38,2974.38,6100],["2008-11-12",2803.2,2995.78,2803.2,2995.78,11100],["2008-11-13",2696.2,2696.2,2653.41,2653.41,4000],["2008-11-14",2824.59,2824.59,2824.59,2824.59,3000],["2008-11-17",2824.59,2888.79,2824.59,2824.59,800],["2008-11-18",2717.6,2888.79,2674.81,2781.8,8200],["2008-11-19",2781.8,2781.8,2781.8,2781.8,7300],["2008-11-20",2589.21,2589.21,2589.21,2589.21,100],["2008-11-21",2760.4,2760.4,2739.0,2760.4,1600],["2008-11-24",2952.99,2952.99,2781.8,2781.8,900],["2008-11-25",2824.59,2824.59,2824.59,2824.59,600],["2008-11-26",2674.81,2781.8,2674.81,2781.8,4000],["2008-11-27",2589.21,2589.21,2567.81,2567.81,3700],["2008-11-28",2760.4,2760.4,2760.4,2760.4,1100],["2008-12-01",2910.19,2910.19,2888.79,2910.19,2400],["2008-12-02",2952.99,2952.99,2888.79,2888.79,1100],["2008-12-03",2888.79,2888.79,2888.79,2888.79,1100],["2008-12-04",2888.79,2995.78,2888.79,2995.78,3100],["2008-12-05",2739.0,2952.99,2739.0,2952.99,300],["2008-12-08",2803.2,2803.2,2803.2,2803.2,0],["2008-12-09",2845.99,2867.39,2845.99,2867.39,600],["2008-12-10",2845.99,2845.99,2845.99,2845.99,0],["2008-12-11",2696.2,2696.2,2674.81,2674.81,1100],["2008-12-12",2845.99,2845.99,2803.2,2803.2,600],["2008-12-15",2653.41,2867.39,2653.41,2867.39,5600],["2008-12-16",2525.02,2567.81,2482.22,2482.22,6800],["2008-12-17",2396.63,2696.2,2353.83,2696.2,4300],["2008-12-18",2460.82,2460.82,2460.82,2460.82,0],["2008-12-19",2396.63,2396.63,2353.83,2375.23,6800],["2008-12-22",2525.02,2525.02,2525.02,2525.02,900],["2008-12-23",2353.83,2353.83,2353.83,2353.83,1300],["2008-12-24",2503.62,2503.62,2503.62,2503.62,400],["2008-12-25",2632.01,2632.01,2632.01,2632.01,200],["2008-12-26",2610.61,2610.61,2610.61,2610.61,2600],["2008-12-29",2482.22,2482.22,2482.22,2482.22,200],["2008-12-30",2482.22,2567.81,2460.82,2567.81,8200],["2008-12-31",2482.22,2482.22,2482.22,2482.22,2200],["2009-01-02",2589.21,2589.21,2589.21,2589.21,400],["2009-01-05",2567.81,2610.61,2567.81,2610.61,200],["2009-01-06",2610.61,2674.81,2610.61,2674.81,2700],["2009-01-07",2781.8,2781.8,2739.0,2781.8,3100],["2009-01-08",2674.81,2674.81,2674.81,2674.81,2200],["2009-01-09",2567.81,2589.21,2567.81,2589.21,1600],["2009-01-12",2589.21,2589.21,2567.81,2567.81,3000],["2009-01-13",2589.21,2589.21,2567.81,2567.81,9600],["2009-01-14",2632.01,2632.01,2567.81,2589.21,6800],["2009-01-15",2567.81,2567.81,2567.81,2567.81,1200],["2009-01-16",2567.81,2567.81,2567.81,2567.81,1800],["2009-01-19",2567.81,2567.81,2567.81,2567.81,4700],["2009-01-20",2546.41,2567.81,2546.41,2567.81,700],["2009-01-21",2525.02,2567.81,2460.82,2460.82,3300],["2009-01-22",2439.42,2439.42,2311.03,2311.03,2500],["2009-01-23",2460.82,2460.82,2460.82,2460.82,3800],["2009-02-02",2460.82,2460.82,2353.83,2353.83,3700],["2009-02-03",2418.02,2418.02,2418.02,2418.02,1000],["2009-02-04",2418.02,2418.02,2418.02,2418.02,2000],["2009-02-05",2396.63,2439.42,2353.83,2439.42,3700],["2009-02-06",2503.62,2503.62,2503.62,2503.62,100],["2009-02-09",2567.81,2674.81,2567.81,2674.81,8400],["2009-02-10",2674.81,2674.81,2567.81,2567.81,2000],["2009-02-11",2567.81,2567.81,2567.81,2567.81,2100],["2009-02-12",2674.81,2674.81,2674.81,2674.81,100],["2009-02-13",2674.81,2674.81,2674.81,2674.81,100],["2009-02-16",2632.01,2632.01,2610.61,2610.61,1800],["2009-02-17",2739.0,2739.0,2503.62,2567.81,3600],["2009-02-18",2439.42,2482.22,2353.83,2353.83,13100],["2009-02-19",2375.23,2418.02,2353.83,2396.63,2600],["2009-02-20",2418.02,2418.02,2418.02,2418.02,1500],["2009-02-23",2418.02,2418.02,2396.63,2396.63,2000],["2009-02-24",2418.02,2418.02,2396.63,2396.63,2400],["2009-02-25",2418.02,2460.82,2418.02,2460.82,1000],["2009-02-26",2396.63,2396.63,2396.63,2396.63,2000],["2009-02-27",2396.63,2396.63,2396.63,2396.63,500],["2009-03-02",2375.23,2396.63,2375.23,2375.23,2100],["2009-03-03",2460.82,2460.82,2396.63,2460.82,2100],["2009-03-04",2482.22,2567.81,2482.22,2567.81,1700],["2009-03-05",2567.81,2567.81,2396.63,2567.81,13400],["2009-03-06",2610.61,2610.61,2546.41,2567.81,3100],["2009-03-09",2567.81,2632.01,2439.42,2460.82,7800],["2009-03-10",2546.41,2567.81,2546.41,2567.81,1700],["2009-03-11",2632.01,2632.01,2546.41,2610.61,9900],["2009-03-12",2589.21,2589.21,2418.02,2418.02,13800],["2009-03-13",2525.02,2525.02,2525.02,2525.02,1000],["2009-03-16",2567.81,2589.21,2567.81,2589.21,9100],["2009-03-17",2567.81,2632.01,2567.81,2610.61,4200],["2009-03-18",2701.79,2701.79,2634.24,2701.79,4800],["2009-03-19",2701.79,2701.79,2656.76,2656.76,5300],["2009-03-20",2701.79,2701.79,2544.18,2589.21,12800],["2009-03-23",2589.21,2589.21,2521.67,2589.21,10800],["2009-03-24",2566.7,2566.7,2544.18,2566.7,3500],["2009-03-25",2566.7,2566.7,2566.7,2566.7,1000],["2009-03-26",2566.7,2566.7,2566.7,2566.7,300],["2009-03-27",2566.7,2589.21,2409.09,2566.7,22000],["2009-03-30",2589.21,2589.21,2544.18,2544.18,2500],["2009-03-31",2476.64,2544.18,2476.64,2476.64,5200],["2009-04-01",2499.15,2589.21,2499.15,2589.21,1100],["2009-04-02",2634.24,2634.24,2566.7,2611.73,10800],["2009-04-03",2701.79,2769.33,2701.79,2769.33,25300],["2009-04-07",2769.33,2949.45,2769.33,2949.45,23600],["2009-04-08",2926.93,3062.02,2814.36,2836.88,6900],["2009-04-09",2836.88,2926.93,2814.36,2859.39,19400],["2009-04-10",3039.51,3039.51,3039.51,3039.51,10100],["2009-04-13",3242.14,3242.14,3242.14,3242.14,17000],["2009-04-14",3467.29,3467.29,3467.29,3467.29,67000],["2009-04-15",3692.44,3692.44,3467.29,3602.38,58600],["2009-04-16",3850.05,3895.07,3444.78,3714.96,12800],["2009-04-17",3782.5,3782.5,3489.81,3489.81,4900],["2009-04-20",3354.72,3354.72,3354.72,3354.72,1400],["2009-04-21",3129.57,3129.57,3129.57,3129.57,2100],["2009-04-22",2926.93,3129.57,2926.93,3016.99,41300],["2009-04-23",2836.88,2836.88,2814.36,2814.36,31800],["2009-04-24",2656.76,2701.79,2634.24,2701.79,34100],["2009-04-27",2814.36,2814.36,2656.76,2791.85,10600],["2009-04-28",2948.82,2948.82,2820.61,2948.82,10400],["2009-04-29",3128.32,3153.96,3077.03,3153.96,15800],["2009-05-04",3359.1,3359.1,3359.1,3359.1,12300],["2009-05-05",3589.87,3589.87,3359.1,3512.95,44100],["2009-05-06",3359.1,3359.1,3333.45,3333.45,9000],["2009-05-07",3333.45,3333.45,3230.89,3230.89,19000],["2009-05-08",3205.24,3282.17,3179.6,3205.24,11300],["2009-05-11",3205.24,3307.81,3077.03,3205.24,7900],["2009-05-12",3077.03,3205.24,3000.11,3205.24,13700],["2009-05-13",3128.32,3205.24,3128.32,3205.24,8900],["2009-05-14",3205.24,3205.24,3025.75,3153.96,7700],["2009-05-15",3077.03,3333.45,3077.03,3333.45,13100],["2009-05-18",3077.03,3205.24,3077.03,3179.6,6400],["2009-05-19",3307.81,3359.1,3230.89,3333.45,21600],["2009-05-20",3307.81,3359.1,3102.68,3333.45,32100],["2009-05-21",3384.74,3564.23,3359.1,3564.23,142600],["2009-05-22",3743.72,3743.72,3512.95,3743.72,122100],["2009-05-25",3974.5,3974.5,3948.86,3974.5,17500],["2009-05-26",4230.92,4230.92,4025.79,4179.64,66400],["2009-05-27",4154.0,4154.0,3871.93,3871.93,14000],["2009-05-28",3743.72,3743.72,3743.72,3743.72,3300],["2009-05-29",3795.01,3795.01,3487.31,3641.16,81800],["2009-06-01",3718.08,3743.72,3538.59,3743.72,38700],["2009-06-02",3974.5,3974.5,3846.29,3923.22,67100],["2009-06-03",4051.43,4051.43,3743.72,3820.65,21700],["2009-06-04",4000.14,4077.07,3846.29,3923.22,23300],["2009-06-05",4154.0,4205.28,4051.43,4205.28,98100],["2009-06-08",4410.42,4461.7,4205.28,4461.7,96100],["2009-06-09",4743.76,4743.76,4154.0,4154.0,72900],["2009-06-10",4461.7,4461.7,4102.71,4359.13,35800],["2009-06-11",4384.77,4384.77,4179.64,4359.13,37000],["2009-06-12",4487.34,4487.34,4154.0,4179.64,39200],["2009-06-15",4102.71,4102.71,4000.14,4000.14,31600],["2009-06-16",4000.14,4000.14,3769.37,3769.37,39300],["2009-06-17",3538.59,3846.29,3538.59,3846.29,28500],["2009-06-18",3846.29,3948.86,3846.29,3948.86,15000],["2009-06-19",3871.93,3897.58,3769.37,3897.58,14900],["2009-06-22",4025.79,4051.43,3589.87,3589.87,16600],["2009-06-23",3589.87,3589.87,3461.66,3461.66,33700],["2009-06-24",3692.44,3718.08,3692.44,3718.08,17300],["2009-06-25",3948.86,3948.86,3641.16,3641.16,13200],["2009-06-26",3923.22,3923.22,3795.01,3871.93,10300],["2009-06-29",3974.5,3974.5,3641.16,3871.93,12100],["2009-06-30",4051.43,4051.43,3564.23,3615.51,7900],["2009-07-01",3871.93,3871.93,3436.02,3820.65,8300],["2009-07-02",3666.8,3743.72,3410.38,3743.72,15800],["2009-07-03",3666.8,3666.8,3333.45,3641.16,12800],["2009-07-06",3589.87,3743.72,3487.31,3743.72,2300],["2009-07-07",3589.87,3589.87,3589.87,3589.87,1000],["2009-07-08",3436.02,3589.87,3436.02,3512.95,6500],["2009-07-09",3512.95,3589.87,3487.31,3589.87,12800],["2009-07-10",3692.44,3692.44,3410.38,3564.23,16200],["2009-07-13",3487.31,3589.87,3461.66,3589.87,9200],["2009-07-14",3461.66,3538.59,3461.66,3487.31,4200],["2009-07-15",3512.95,3538.59,3512.95,3512.95,2000],["2009-07-16",3641.16,3641.16,3487.31,3564.23,3300],["2009-07-17",3718.08,3718.08,3512.95,3512.95,5000],["2009-07-20",3666.8,3666.8,3538.59,3538.59,3300],["2009-07-21",3538.59,3538.59,3512.95,3538.59,3600],["2009-07-22",3538.59,3538.59,3512.95,3512.95,3300],["2009-07-23",3487.31,3769.37,3487.31,3769.37,21200],["2009-07-24",3923.22,3923.22,3897.58,3923.22,48500],["2009-07-27",4128.35,4179.64,3743.72,4000.14,33000],["2009-07-28",3974.5,4077.07,3795.01,3871.93,14400],["2009-07-29",3692.44,3923.22,3692.44,3846.29,27800],["2009-07-30",3871.93,4051.43,3846.29,4051.43,37500],["2009-07-31",4154.0,4154.0,4077.07,4154.0,31500],["2009-08-03",4410.42,4436.06,4282.21,4359.13,136800],["2009-08-04",4359.13,4615.55,4359.13,4615.55,175300],["2009-08-05",4846.33,4897.61,4384.77,4897.61,110100],["2009-08-06",5179.67,5179.67,5051.46,5179.67,84500],["2009-08-07",5530.38,5530.38,5044.79,5287.58,259100],["2009-08-10",5206.65,5260.61,5017.81,5017.81,152300],["2009-08-11",4694.08,4855.94,4694.08,4855.94,91500],["2009-08-12",4990.83,5044.79,4748.03,4748.03,81300],["2009-08-13",4775.01,4775.01,4640.12,4640.12,73300],["2009-08-14",4451.28,4990.83,4451.28,4990.83,107100],["2009-08-17",5206.65,5206.65,4855.94,4909.9,58000],["2009-08-18",4721.06,4990.83,4721.06,4801.99,54500],["2009-08-19",4721.06,4801.99,4586.17,4640.12,47200],["2009-08-20",4559.19,4613.15,4478.26,4532.21,54100],["2009-08-21",4586.17,4748.03,4532.21,4532.21,27900],["2009-08-24",4451.28,4451.28,4370.35,4424.3,23400],["2009-08-25",4154.53,4532.21,4154.53,4397.33,19400],["2009-08-26",4370.35,4559.19,4316.39,4424.3,15900],["2009-08-27",4370.35,4586.17,4370.35,4586.17,27100],["2009-08-28",4694.08,4694.08,4451.28,4667.1,20300],["2009-08-31",4613.15,4613.15,4451.28,4451.28,25400],["2009-09-01",4532.21,4532.21,4316.39,4397.33,20500],["2009-09-03",4370.35,4667.1,4370.35,4667.1,46500],["2009-09-04",4586.17,4721.06,4316.39,4478.26,42300],["2009-09-07",4397.33,4397.33,4235.46,4316.39,24400],["2009-09-08",4424.3,4451.28,4289.42,4343.37,18900],["2009-09-09",4451.28,4586.17,4316.39,4505.24,41700],["2009-09-10",4397.33,4694.08,4397.33,4586.17,66300],["2009-09-11",4586.17,4721.06,4478.26,4532.21,28700],["2009-09-14",4559.19,4586.17,4451.28,4451.28,24200],["2009-09-15",4451.28,4451.28,4370.35,4424.3,17600],["2009-09-16",4397.33,4451.28,4316.39,4397.33,40800],["2009-09-17",4424.3,4451.28,4316.39,4397.33,22800],["2009-09-18",4316.39,4424.3,4316.39,4370.35,26300],["2009-09-21",4397.33,4451.28,4316.39,4343.37,8700],["2009-09-22",4343.37,4397.33,4316.39,4370.35,23100],["2009-09-23",4370.35,4424.3,4289.42,4316.39,15500],["2009-09-24",4181.51,4316.39,4127.55,4181.51,8700],["2009-09-25",4208.49,4343.37,4208.49,4343.37,17600],["2009-09-28",4451.28,4451.28,4235.46,4289.42,13800],["2009-09-29",4424.3,4451.28,4316.39,4343.37,23800],["2009-09-30",4343.37,4397.33,4316.39,4316.39,12300],["2009-10-01",4181.51,4316.39,4181.51,4181.51,17300],["2009-10-02",4019.64,4046.62,3938.71,3992.67,52600],["2009-10-05",3749.87,3965.69,3695.91,3830.8,55800],["2009-10-06",3992.67,3992.67,3776.85,3830.8,30000],["2009-10-07",3938.71,4073.6,3938.71,4073.6,87800],["2009-10-08",4262.44,4262.44,4046.62,4127.55,26300],["2009-10-09",4046.62,4154.53,4019.64,4046.62,26000],["2009-10-12",4046.62,4316.39,3938.71,4289.42,155400],["2009-10-13",4316.39,4424.3,4208.49,4316.39,65700],["2009-10-14",4289.42,4613.15,4289.42,4613.15,256300],["2009-10-15",4828.97,4855.94,4613.15,4775.01,140000],["2009-10-16",4775.01,4775.01,4451.28,4451.28,56700],["2009-10-19",4505.24,4801.99,4316.39,4801.99,238600],["2009-10-20",4936.88,4963.85,4801.99,4963.85,247800],["2009-10-21",5260.61,5260.61,4963.85,5260.61,236700],["2009-10-22",5395.49,5503.4,5044.79,5044.79,103300],["2009-10-23",4882.92,4990.83,4855.94,4855.94,141000],["2009-10-26",4640.12,4748.03,4559.19,4559.19,224700],["2009-10-27",4451.28,4532.21,4316.39,4424.3,118400],["2009-10-28",4451.28,4532.21,4370.35,4424.3,51300],["2009-10-29",4316.39,4343.37,4154.53,4235.46,103600],["2009-10-30",4424.3,4451.28,4262.44,4370.35,30900],["2009-11-02",4424.3,4424.3,4100.58,4100.58,86300],["2009-11-03",4100.58,4100.58,3830.8,3911.73,72500],["2009-11-04",3830.8,4127.55,3830.8,4019.64,28800],["2009-11-05",4073.6,4208.49,3992.67,4154.53,42300],["2009-11-06",4316.39,4316.39,4100.58,4100.58,55300],["2009-11-09",3992.67,3992.67,3938.71,3938.71,34100],["2009-11-10",3992.67,3992.67,3695.91,3803.82,27400],["2009-11-11",3776.85,3965.69,3776.85,3965.69,6000],["2009-11-12",3965.69,4046.62,3911.73,3911.73,16900],["2009-11-13",3830.8,3965.69,3776.85,3884.76,19600],["2009-11-16",3776.85,3857.78,3776.85,3803.82,34700],["2009-11-17",3803.82,3803.82,3776.85,3803.82,15000],["2009-11-18",3776.85,3857.78,3749.87,3803.82,17100],["2009-11-19",3776.85,3884.76,3776.85,3803.82,15800],["2009-11-20",3803.82,3830.8,3776.85,3776.85,15000],["2009-11-23",3776.85,3776.85,3668.94,3668.94,8200],["2009-11-24",3668.94,3668.94,3453.12,3480.09,30500],["2009-11-25",3507.07,3507.07,3264.27,3264.27,41700],["2009-11-26",3291.25,3291.25,3075.43,3156.36,61200],["2009-11-27",3156.36,3318.23,3156.36,3318.23,43100],["2009-11-30",3480.09,3507.07,3480.09,3507.07,14400],["2009-12-01",3695.91,3695.91,3507.07,3561.03,11000],["2009-12-02",3614.98,3614.98,3372.18,3372.18,18300],["2009-12-03",3210.32,3399.16,3210.32,3345.21,18800],["2009-12-04",3291.25,3372.18,3210.32,3237.3,10400],["2009-12-07",3291.25,3345.21,3264.27,3264.27,6400],["2009-12-08",3237.3,3237.3,3183.34,3183.34,13900],["2009-12-09",3048.45,3183.34,2967.52,3048.45,33400],["2009-12-10",3048.45,3183.34,3048.45,3183.34,15500],["2009-12-11",3075.43,3102.41,3048.45,3102.41,34700],["2009-12-14",3264.27,3264.27,3183.34,3264.27,12700],["2009-12-15",3210.32,3264.27,3102.41,3210.32,30400],["2009-12-16",3156.36,3156.36,2994.5,3075.43,27400],["2009-12-17",3237.3,3237.3,3048.45,3129.39,16300],["2009-12-18",2967.52,3183.34,2967.52,3129.39,17200],["2009-12-21",3291.25,3345.21,3237.3,3345.21,26400],["2009-12-22",3318.23,3318.23,3102.41,3156.36,11800],["2009-12-23",3048.45,3183.34,3048.45,3183.34,6500],["2009-12-24",3129.39,3237.3,3129.39,3210.32,26900],["2009-12-25",3183.34,3372.18,3183.34,3372.18,39100],["2009-12-28",3156.36,3399.16,3156.36,3237.3,6800],["2009-12-29",3237.3,3264.27,3156.36,3210.32,17500],["2009-12-30",3183.34,3264.27,3183.34,3237.3,5900],["2009-12-31",3237.3,3372.18,3237.3,3264.27,30800],["2010-01-04",3372.18,3507.07,3372.18,3507.07,22200],["2010-01-05",3641.96,3749.87,3507.07,3722.89,117600],["2010-01-06",3534.05,3534.05,3480.09,3480.09,21900],["2010-01-07",3641.96,3641.96,3318.23,3318.23,6400],["2010-01-08",3534.05,3534.05,3156.36,3345.21,28600],["2010-01-11",3453.12,3453.12,3210.32,3291.25,17000],["2010-01-12",3318.23,3345.21,3210.32,3237.3,19200],["2010-01-13",3291.25,3291.25,3129.39,3237.3,26500],["2010-01-14",3372.18,3372.18,3237.3,3237.3,17800],["2010-01-15",3345.21,3345.21,3210.32,3210.32,2700],["2010-01-18",3156.36,3210.32,3075.43,3075.43,30600],["2010-01-19",3210.32,3237.3,3183.34,3210.32,10700],["2010-01-20",3210.32,3210.32,3102.41,3102.41,6000],["2010-01-21",2940.54,3183.34,2940.54,3129.39,18300],["2010-01-22",3102.41,3129.39,3075.43,3129.39,10400],["2010-01-25",3156.36,3156.36,3102.41,3102.41,11500],["2010-01-26",3237.3,3264.27,3156.36,3264.27,46100],["2010-01-27",3264.27,3264.27,3156.36,3183.34,11800],["2010-01-28",3129.39,3156.36,3102.41,3102.41,10900],["2010-01-29",3102.41,3129.39,3075.43,3129.39,7400],["2010-02-01",3129.86,3157.32,3129.86,3129.86,7000],["2010-02-02",3129.86,3157.32,3129.86,3129.86,4100],["2010-02-03",3129.86,3157.32,3102.41,3157.32,13100],["2010-02-04",3157.32,3157.32,3157.32,3157.32,10100],["2010-02-05",3129.86,3184.77,3129.86,3157.32,16200],["2010-02-08",3157.32,3184.77,3129.86,3184.77,6400],["2010-02-09",3047.5,3184.77,3047.5,3157.32,22100],["2010-02-10",3020.04,3376.96,3020.04,3184.77,5500],["2010-02-11",3129.86,3157.32,3129.86,3157.32,6000],["2010-02-12",3212.23,3212.23,3157.32,3184.77,11100],["2010-02-22",3157.32,3239.68,3157.32,3212.23,34900],["2010-02-23",3212.23,3212.23,3102.41,3102.41,19800],["2010-02-24",3102.41,3157.32,3047.5,3047.5,13400],["2010-02-25",3102.41,3157.32,3074.95,3102.41,15700],["2010-02-26",3102.41,3102.41,3074.95,3102.41,8300],["2010-03-01",3102.41,3129.86,3074.95,3102.41,16800],["2010-03-02",3239.68,3239.68,3102.41,3102.41,9400],["2010-03-03",3102.41,3157.32,3102.41,3129.86,34800],["2010-03-04",3129.86,3212.23,3074.95,3129.86,44600],["2010-03-05",3129.86,3157.32,3129.86,3157.32,43800],["2010-03-08",3157.32,3322.05,3157.32,3322.05,128600],["2010-03-09",3459.32,3486.78,3431.87,3486.78,149600],["2010-03-10",3349.5,3486.78,3294.59,3376.96,48500],["2010-03-11",3322.05,3376.96,3294.59,3376.96,26800],["2010-03-12",3322.05,3459.32,3294.59,3431.87,87400],["2010-03-15",3459.32,3596.6,3459.32,3569.14,211300],["2010-03-16",3486.78,3514.23,3322.05,3322.05,50200],["2010-03-17",3431.87,3431.87,3322.05,3322.05,17500],["2010-03-18",3404.41,3514.23,3376.96,3514.23,104300],["2010-03-19",3541.69,3541.69,3431.87,3459.32,56700],["2010-03-22",3514.23,3569.14,3431.87,3569.14,111700],["2010-03-23",3624.05,3733.87,3541.69,3733.87,311500],["2010-03-24",3898.6,3953.51,3871.15,3953.51,242400],["2010-03-25",4173.15,4200.61,3678.96,3706.42,70200],["2010-03-26",3761.33,3761.33,3541.69,3596.6,69900],["2010-03-29",3541.69,3678.96,3486.78,3541.69,112500],["2010-03-30",3569.14,3569.14,3431.87,3514.23,102200],["2010-03-31",3459.32,3514.23,3376.96,3376.96,56900],["2010-04-01",3431.87,3486.78,3376.96,3486.78,34000],["2010-04-02",3486.78,3651.51,3404.41,3651.51,81600],["2010-04-05",3816.24,3816.24,3514.23,3596.6,65500],["2010-04-06",3514.23,3624.05,3486.78,3514.23,100300],["2010-04-07",3569.14,3569.14,3514.23,3514.23,45700],["2010-04-08",3541.69,3596.6,3459.32,3596.6,106300],["2010-04-09",3596.6,3651.51,3569.14,3624.05,87000],["2010-04-12",3706.42,3706.42,3514.23,3569.14,34500],["2010-04-13",3486.78,3569.14,3486.78,3541.69,42800],["2010-04-14",3486.78,3569.14,3486.78,3541.69,44000],["2010-04-15",3541.69,3596.6,3514.23,3596.6,36400],["2010-04-16",3541.69,3733.87,3541.69,3678.96,74200],["2010-04-19",3569.14,3898.6,3569.14,3898.6,270400],["2010-04-20",3926.06,4145.7,3843.69,4145.7,281600],["2010-04-21",4392.79,4392.79,4063.33,4118.24,255200],["2010-04-22",3980.97,4090.79,3898.6,3898.6,111900],["2010-04-26",3843.69,3843.69,3706.42,3733.87,67500],["2010-04-27",3816.24,3816.24,3596.6,3788.78,99800],["2010-04-28",3898.6,3953.51,3843.69,3953.51,93600],["2010-04-29",4228.06,4228.06,3926.06,4063.33,154800],["2010-05-04",4090.79,4145.7,4035.88,4118.24,117200],["2010-05-05",3980.97,4118.24,3898.6,4090.79,100300],["2010-05-06",4090.79,4310.43,4090.79,4310.43,316600],["2010-05-07",4584.98,4584.98,4173.15,4475.16,243300],["2010-05-10",4392.79,4584.98,4173.15,4392.79,131400],["2010-05-11",4365.34,4530.07,4200.61,4310.43,86900],["2010-05-12",4282.97,4282.97,4035.88,4035.88,218800],["2010-05-13",4090.79,4118.24,3898.6,4035.88,73800],["2010-05-14",4035.88,4035.88,3843.69,3898.6,91000],["2010-05-17",3953.51,4118.24,3733.87,3788.78,49400],["2010-05-18",3843.69,3843.69,3678.96,3678.96,43900],["2010-05-19",3678.96,3733.87,3486.78,3486.78,162400],["2010-05-20",3514.23,3733.87,3404.41,3706.42,68500],["2010-05-21",3459.32,3514.23,3322.05,3322.05,169300],["2010-05-24",3569.14,3569.14,3541.69,3569.14,23400],["2010-05-25",3541.69,3761.33,3541.69,3678.96,24000],["2010-05-26",3706.42,3761.33,3624.05,3706.42,52900],["2010-05-27",3541.69,3678.96,3541.69,3651.51,51300],["2010-05-28",3788.78,3843.69,3733.87,3788.78,77200],["2010-05-31",3816.24,3816.24,3596.6,3761.33,11800],["2010-06-01",3624.05,3678.96,3596.6,3651.51,33500],["2010-06-02",3624.05,3706.42,3596.6,3678.96,32400],["2010-06-03",3706.42,3761.33,3678.96,3706.42,29000],["2010-06-04",3706.42,3733.87,3651.51,3678.96,22100],["2010-06-07",3569.14,3651.51,3514.23,3569.14,50700],["2010-06-08",3678.96,3678.96,3569.14,3678.96,49400],["2010-06-09",3788.78,3816.24,3624.05,3651.51,33900],["2010-06-10",3733.87,3898.6,3733.87,3898.6,203400],["2010-06-11",4118.24,4118.24,4008.42,4118.24,211200],["2010-06-14",4392.79,4392.79,4118.24,4118.24,211400],["2010-06-15",4118.24,4173.15,4063.33,4118.24,81800],["2010-06-16",4200.61,4200.61,4035.88,4090.79,123800],["2010-06-17",3980.97,4063.33,3953.51,3953.51,85300],["2010-06-18",4063.33,4118.24,3953.51,4090.79,139000],["2010-06-21",4090.79,4310.43,4090.79,4310.43,374100],["2010-06-22",4530.07,4557.52,4118.24,4118.24,193300],["2010-06-23",4145.7,4200.61,4118.24,4200.61,46600],["2010-06-24",4173.15,4200.61,4063.33,4090.79,60200],["2010-06-25",3980.97,4090.79,3953.51,4090.79,118200],["2010-06-28",4090.79,4173.15,4008.42,4118.24,88500],["2010-06-29",4118.24,4145.7,4063.33,4090.79,66500],["2010-06-30",3980.97,4008.42,3926.06,3953.51,39400],["2010-07-01",4118.24,4200.61,3926.06,4118.24,97800],["2010-07-02",4035.88,4310.43,4035.88,4310.43,566100],["2010-07-05",4530.07,4557.52,4310.43,4420.25,261300],["2010-07-06",4392.79,4392.79,4228.06,4282.97,71900],["2010-07-07",4365.34,4365.34,4200.61,4310.43,67100],["2010-07-08",4502.61,4502.61,4173.15,4255.52,97400],["2010-07-09",4008.42,4447.7,4008.42,4310.43,199700],["2010-07-12",4228.06,4310.43,4145.7,4255.52,102800],["2010-07-13",4282.97,4337.88,4228.06,4337.88,113600],["2010-07-14",4392.79,4557.52,4337.88,4365.34,290400],["2010-07-15",4530.07,4530.07,4365.34,4392.79,153500],["2010-07-16",4392.79,4475.16,4365.34,4365.34,177000],["2010-07-19",4255.52,4502.61,4255.52,4447.7,139600],["2010-07-20",4392.79,4694.8,4392.79,4694.8,417700],["2010-07-21",4914.44,4914.44,4612.43,4804.62,522700],["2010-07-22",4667.34,4749.71,4502.61,4530.07,346300],["2010-07-23",4612.43,4667.34,4475.16,4584.98,80300],["2010-07-26",4557.52,4584.98,4475.16,4475.16,119000],["2010-07-27",4530.07,4639.89,4337.88,4475.16,179400],["2010-07-28",4475.16,4475.16,4200.61,4365.34,165000],["2010-07-29",4420.25,4447.7,4200.61,4392.79,66400],["2010-07-30",4365.34,4447.7,4337.88,4392.79,35800],["2010-08-02",4365.34,4420.25,4255.52,4310.43,38100],["2010-08-03",4365.34,4365.34,4200.61,4200.61,64600],["2010-08-04",4200.61,4228.06,4063.33,4118.24,100400],["2010-08-05",4145.7,4310.43,4145.7,4310.43,108500],["2010-08-06",4337.88,4530.07,4337.88,4530.07,188500],["2010-08-09",4612.43,4612.43,4145.7,4282.97,48900],["2010-08-10",4090.79,4200.61,3953.51,4035.88,109800],["2010-08-11",4228.06,4255.52,4008.42,4173.15,28900],["2010-08-12",3953.51,4200.61,3898.6,3898.6,80700],["2010-08-13",3816.24,3980.97,3651.51,3788.78,75000],["2010-08-16",3843.69,4035.88,3843.69,3980.97,101200],["2010-08-17",4090.79,4090.79,3761.33,3953.51,28100],["2010-08-18",4063.33,4063.33,3651.51,3733.87,33800],["2010-08-19",3843.69,3843.69,3624.05,3678.96,50500],["2010-08-20",3788.78,3843.69,3624.05,3706.42,42800],["2010-08-23",3816.24,3816.24,3514.23,3514.23,87200],["2010-08-24",3569.14,3654.8,3340.72,3369.27,132800],["2010-08-25",3283.61,3426.38,3140.85,3140.85,127200],["2010-08-26",3169.4,3340.72,2998.08,3197.95,107800],["2010-08-27",3055.19,3140.85,2940.97,3055.19,37200],["2010-08-30",3197.95,3197.95,3197.95,3197.95,43400],["2010-08-31",3397.82,3397.82,3226.51,3397.82,103400],["2010-09-01",3426.38,3597.7,3369.27,3569.14,108100],["2010-09-06",3654.8,3740.46,3569.14,3740.46,144400],["2010-09-07",3569.14,3797.57,3512.04,3569.14,53000],["2010-09-08",3426.38,3483.48,3397.82,3397.82,136000],["2010-09-09",3426.38,3626.25,3426.38,3512.04,46100],["2010-09-10",3540.59,3597.7,3312.16,3426.38,139300],["2010-09-13",3397.82,3397.82,3140.85,3226.51,50700],["2010-09-14",3369.27,3426.38,3255.06,3426.38,123100],["2010-09-15",3397.82,3397.82,3312.16,3340.72,18900],["2010-09-16",3340.72,3369.27,3312.16,3340.72,33600],["2010-09-17",3426.38,3512.04,3340.72,3512.04,89500],["2010-09-20",3426.38,3483.48,3340.72,3340.72,110100],["2010-09-21",3426.38,3426.38,3283.61,3283.61,45400],["2010-09-22",3454.93,3454.93,3340.72,3340.72,12700],["2010-09-23",3283.61,3312.16,3226.51,3283.61,63900],["2010-09-24",3255.06,3255.06,3226.51,3226.51,29900],["2010-09-27",3226.51,3226.51,3197.95,3197.95,53900],["2010-09-28",3340.72,3340.72,3226.51,3226.51,24600],["2010-09-29",3226.51,3226.51,3169.4,3169.4,25400],["2010-09-30",3197.95,3197.95,3140.85,3169.4,41800],["2010-10-01",3140.85,3140.85,3055.19,3083.74,61500],["2010-10-04",3112.29,3112.29,2912.42,2912.42,27600],["2010-10-05",2940.97,3083.74,2940.97,3083.74,34300],["2010-10-06",3055.19,3140.85,3055.19,3112.29,22600],["2010-10-07",3083.74,3112.29,2998.08,3026.63,9800],["2010-10-08",2969.53,3083.74,2969.53,3026.63,38300],["2010-10-11",2969.53,3026.63,2940.97,2940.97,13500],["2010-10-12",2969.53,2969.53,2912.42,2940.97,62400],["2010-10-13",2912.42,2969.53,2855.31,2912.42,38800],["2010-10-14",2998.08,2998.08,2912.42,2912.42,21400],["2010-10-15",2912.42,2940.97,2883.87,2912.42,19600],["2010-10-18",2883.87,2883.87,2855.31,2855.31,82600],["2010-10-19",2855.31,2855.31,2826.76,2826.76,28800],["2010-10-20",2769.65,2855.31,2655.44,2798.21,70800],["2010-10-21",2855.31,2855.31,2741.1,2798.21,34100],["2010-10-22",2940.97,2940.97,2712.55,2741.1,19200],["2010-10-25",2855.31,2855.31,2741.1,2769.65,19500],["2010-10-26",2855.31,2940.97,2798.21,2940.97,57300],["2010-10-27",2912.42,2940.97,2769.65,2769.65,7200],["2010-10-28",2712.55,2826.76,2655.44,2712.55,51300],["2010-10-29",2712.55,2712.55,2684.0,2684.0,21200],["2010-11-01",2655.44,2684.0,2598.34,2655.44,26700],["2010-11-02",2741.1,2741.1,2569.78,2569.78,39200],["2010-11-03",2569.78,2598.34,2541.23,2598.34,18100],["2010-11-04",2569.78,2598.34,2541.23,2598.34,8000],["2010-11-05",2427.02,2655.44,2427.02,2655.44,24400],["2010-11-08",2569.78,2569.78,2541.23,2569.78,5500],["2010-11-09",2512.68,2512.68,2455.57,2512.68,16300],["2010-11-10",2455.57,2484.12,2427.02,2484.12,7700],["2010-11-11",2427.02,2427.02,2369.91,2369.91,24400],["2010-11-12",2398.46,2398.46,2255.7,2369.91,15700],["2010-11-15",2312.8,2312.8,2255.7,2255.7,13800],["2010-11-16",2284.25,2312.8,2170.04,2170.04,28600],["2010-11-17",2227.15,2255.7,2198.59,2227.15,8300],["2010-11-18",2312.8,2369.91,2255.7,2369.91,21200],["2010-11-19",2369.91,2398.46,2284.25,2284.25,10800],["2010-11-22",2255.7,2255.7,2227.15,2227.15,37300],["2010-11-23",2284.25,2369.91,2284.25,2284.25,14300],["2010-11-24",2369.91,2369.91,2198.59,2255.7,16300],["2010-11-25",2284.25,2369.91,2284.25,2369.91,64400],["2010-11-26",2398.46,2398.46,2312.8,2312.8,17600],["2010-11-29",2284.25,2455.57,2284.25,2455.57,39000],["2010-11-30",2427.02,2512.68,2427.02,2512.68,60500],["2010-12-01",2655.44,2655.44,2484.12,2484.12,20900],["2010-12-02",2369.91,2598.34,2369.91,2569.78,31200],["2010-12-03",2626.89,2684.0,2598.34,2684.0,89700],["2010-12-06",2712.55,2798.21,2655.44,2655.44,44900],["2010-12-07",2712.55,2712.55,2569.78,2569.78,50900],["2010-12-08",2512.68,2541.23,2427.02,2427.02,73200],["2010-12-09",2398.46,2512.68,2398.46,2512.68,10700],["2010-12-10",2541.23,2626.89,2484.12,2598.34,29800],["2010-12-13",2712.55,2741.1,2684.0,2741.1,105200],["2010-12-14",2741.1,2769.65,2569.78,2626.89,48600],["2010-12-15",2655.44,2655.44,2569.78,2569.78,15300],["2010-12-16",2569.78,2569.78,2484.12,2512.68,33200],["2010-12-17",2369.91,2598.34,2341.36,2598.34,12700],["2010-12-20",2655.44,2655.44,2398.46,2484.12,11400],["2010-12-21",2512.68,2512.68,2369.91,2455.57,34200],["2010-12-22",2427.02,2512.68,2369.91,2455.57,13400],["2010-12-23",2455.57,2455.57,2455.57,2455.57,800],["2010-12-24",2512.68,2512.68,2312.8,2369.91,2700],["2010-12-27",2455.57,2455.57,2341.36,2369.91,6000],["2010-12-28",2341.36,2427.02,2312.8,2398.46,16500],["2010-12-29",2512.68,2512.68,2369.91,2369.91,16700],["2010-12-30",2512.68,2512.68,2341.36,2398.46,3700],["2010-12-31",2512.68,2512.68,2284.25,2341.36,9500],["2011-01-04",2427.02,2427.02,2341.36,2341.36,1500],["2011-01-05",2369.91,2369.91,2312.8,2312.8,10100],["2011-01-06",2341.36,2341.36,2312.8,2341.36,6700],["2011-01-07",2369.91,2427.02,2341.36,2341.36,17700],["2011-01-10",2427.02,2427.02,2312.8,2312.8,14600],["2011-01-11",2255.7,2284.25,2255.7,2284.25,13500],["2011-01-12",2284.25,2284.25,2284.25,2284.25,9600],["2011-01-13",2341.36,2341.36,2312.8,2341.36,13700],["2011-01-14",2341.36,2341.36,2284.25,2312.8,9800],["2011-01-17",2341.36,2369.91,2284.25,2312.8,12800],["2011-01-18",2312.8,2341.36,2255.7,2284.25,35400],["2011-01-19",2255.7,2312.8,2227.15,2284.25,6300],["2011-01-20",2369.91,2369.91,2284.25,2284.25,7200],["2011-01-21",2284.25,2312.8,2284.25,2284.25,35700],["2011-01-24",2284.25,2284.25,2284.25,2284.25,0],["2011-01-25",2284.25,2284.25,2255.7,2255.7,3500],["2011-01-26",2284.25,2284.25,2284.25,2284.25,15000],["2011-01-27",2341.36,2341.36,2284.25,2284.25,2100],["2011-01-28",2284.25,2341.36,2255.7,2255.7,9800],["2011-02-08",2284.25,2284.25,2284.25,2284.25,1000],["2011-02-09",2284.25,2284.25,2255.7,2255.7,21600],["2011-02-10",2255.7,2284.25,2255.7,2284.25,6300],["2011-02-11",2284.25,2284.25,2255.7,2255.7,7100],["2011-02-14",2284.25,2284.25,2255.7,2255.7,1500],["2011-02-15",2255.7,2255.7,2255.7,2255.7,1000],["2011-02-16",2255.7,2255.7,2198.59,2227.15,12000],["2011-02-17",2170.04,2198.59,2141.49,2141.49,19100],["2011-02-18",2198.59,2198.59,2112.93,2141.49,8500],["2011-02-21",2141.49,2141.49,1998.72,2027.27,57400],["2011-02-22",2027.27,2027.27,1913.06,1913.06,22400],["2011-02-23",1998.72,1998.72,1941.61,1998.72,8800],["2011-02-24",1970.17,1970.17,1941.61,1970.17,5400],["2011-02-25",1941.61,2027.27,1941.61,1998.72,19500],["2011-02-28",2055.83,2055.83,1970.17,1970.17,8600],["2011-03-01",1970.17,1998.72,1970.17,1998.72,17300],["2011-03-02",1941.61,1998.72,1913.06,1998.72,5300],["2011-03-03",1880.61,2000.02,1880.61,1880.61,5300],["2011-03-04",1970.17,1970.17,1880.61,1880.61,5700],["2011-03-07",1910.46,1940.32,1910.46,1910.46,11800],["2011-03-08",1970.17,1970.17,1850.76,1850.76,12700],["2011-03-09",1820.91,1850.76,1761.21,1791.06,17400],["2011-03-10",1791.06,1910.46,1791.06,1910.46,34200],["2011-03-11",1970.17,2000.02,1970.17,2000.02,18800],["2011-03-14",1940.32,1970.17,1880.61,1940.32,15000],["2011-03-15",1880.61,1940.32,1880.61,1940.32,5000],["2011-03-16",1910.46,1940.32,1910.46,1940.32,21200],["2011-03-17",1940.32,1940.32,1880.61,1910.46,15200],["2011-03-18",1910.46,2000.02,1910.46,2000.02,6600],["2011-03-21",1970.17,2000.02,1970.17,2000.02,10600],["2011-03-22",1970.17,2000.02,1880.61,1880.61,25200],["2011-03-23",2000.02,2000.02,1940.32,2000.02,1800],["2011-03-24",2000.02,2059.72,2000.02,2059.72,50700],["2011-03-25",2059.72,2119.42,2029.87,2029.87,14000],["2011-03-28",2059.72,2059.72,2059.72,2059.72,15700],["2011-03-29",2059.72,2059.72,1970.17,1970.17,8000],["2011-03-30",1910.46,1970.17,1880.61,1940.32,4200],["2011-03-31",2000.02,2000.02,1910.46,1910.46,13000],["2011-04-01",1940.32,2000.02,1940.32,1940.32,4500],["2011-04-04",1910.46,1910.46,1880.61,1880.61,3000],["2011-04-05",1970.17,1970.17,1850.76,1880.61,16400],["2011-04-06",1940.32,1940.32,1910.46,1940.32,2100],["2011-04-07",1910.46,1910.46,1910.46,1910.46,1500],["2011-04-08",2029.87,2029.87,2029.87,2029.87,500],["2011-04-13",1940.32,1940.32,1910.46,1910.46,7200],["2011-04-14",1940.32,1940.32,1850.76,1850.76,3300],["2011-04-15",1910.46,1910.46,1850.76,1850.76,2500],["2011-04-18",1820.91,1820.91,1791.06,1791.06,13500],["2011-04-19",1761.21,1820.91,1731.36,1731.36,9200],["2011-04-20",1820.91,1820.91,1761.21,1761.21,10300],["2011-04-21",1791.06,1820.91,1731.36,1791.06,3400],["2011-04-22",1731.36,1761.21,1671.66,1761.21,8900],["2011-04-25",1850.76,1850.76,1761.21,1761.21,3100],["2011-04-26",1791.06,1791.06,1731.36,1731.36,5200],["2011-04-27",1731.36,1731.36,1701.51,1731.36,4300],["2011-04-28",1791.06,1791.06,1791.06,1791.06,600],["2011-04-29",1791.06,1791.06,1791.06,1791.06,4000],["2011-05-04",1791.06,1820.91,1791.06,1820.91,5800],["2011-05-05",1880.61,1910.46,1761.21,1791.06,6000],["2011-05-06",1761.21,1791.06,1761.21,1791.06,5200],["2011-05-09",1791.06,1791.06,1791.06,1791.06,17200],["2011-05-10",1850.76,1850.76,1791.06,1791.06,5500],["2011-05-11",1820.91,1820.91,1731.36,1731.36,7300],["2011-05-12",1820.91,1820.91,1731.36,1731.36,12600],["2011-05-13",1731.36,1731.36,1731.36,1731.36,1000],["2011-05-16",1761.21,1761.21,1761.21,1761.21,100],["2011-05-17",1671.66,1671.66,1671.66,1671.66,19100],["2011-05-18",1671.66,1671.66,1611.95,1611.95,3800],["2011-05-19",1582.1,1671.66,1582.1,1641.81,17000],["2011-05-20",1582.1,1641.81,1582.1,1611.95,5600],["2011-05-23",1701.51,1701.51,1552.25,1552.25,23000],["2011-05-24",1492.55,1522.4,1462.7,1462.7,28700],["2011-05-25",1432.85,1492.55,1403.0,1492.55,31000],["2011-05-26",1343.3,1492.55,1343.3,1492.55,12400],["2011-05-27",1462.7,1522.4,1462.7,1492.55,38200],["2011-05-30",1522.4,1522.4,1462.7,1462.7,13000],["2011-05-31",1462.7,1492.55,1462.7,1492.55,3300],["2011-06-01",1522.4,1582.1,1492.55,1582.1,8800],["2011-06-02",1611.95,1641.81,1582.1,1641.81,18200],["2011-06-03",1671.66,1671.66,1522.4,1522.4,24500],["2011-06-06",1522.4,1552.25,1492.55,1522.4,13200],["2011-06-07",1582.1,1611.95,1582.1,1611.95,37100],["2011-06-08",1522.4,1582.1,1522.4,1582.1,1500],["2011-06-09",1552.25,1582.1,1492.55,1582.1,10100],["2011-06-10",1611.95,1611.95,1611.95,1611.95,15900],["2011-06-13",1611.95,1701.51,1611.95,1701.51,72600],["2011-06-14",1731.36,1791.06,1701.51,1701.51,50900],["2011-06-15",1701.51,1701.51,1641.81,1641.81,14200],["2011-06-16",1671.66,1731.36,1671.66,1731.36,7500],["2011-06-17",1731.36,1731.36,1611.95,1641.81,83400],["2011-06-20",1582.1,1611.95,1522.4,1582.1,15800],["2011-06-21",1492.55,1611.95,1492.55,1611.95,8700],["2011-06-22",1611.95,1611.95,1582.1,1582.1,2700],["2011-06-23",1522.4,1582.1,1522.4,1582.1,16800],["2011-06-24",1611.95,1611.95,1552.25,1582.1,2600],["2011-06-27",1552.25,1611.95,1552.25,1552.25,8500],["2011-06-28",1552.25,1641.81,1522.4,1582.1,25100],["2011-06-29",1641.81,1641.81,1582.1,1641.81,3000],["2011-06-30",1701.51,1701.51,1552.25,1641.81,21800],["2011-07-01",1552.25,1611.95,1552.25,1582.1,16800],["2011-07-04",1552.25,1611.95,1552.25,1611.95,4200],["2011-07-05",1641.81,1641.81,1582.1,1582.1,11700],["2011-07-06",1552.25,1611.95,1552.25,1611.95,2800],["2011-07-07",1582.1,1641.81,1582.1,1611.95,19200],["2011-07-08",1641.81,1641.81,1582.1,1582.1,9400],["2011-07-11",1582.1,1611.95,1582.1,1582.1,25100],["2011-07-12",1611.95,1611.95,1582.1,1582.1,15800],["2011-07-13",1582.1,1611.95,1582.1,1611.95,20900],["2011-07-14",1582.1,1611.95,1582.1,1582.1,17600],["2011-07-15",1611.95,1611.95,1582.1,1582.1,27300],["2011-07-18",1552.25,1552.25,1492.55,1552.25,7600],["2011-07-19",1522.4,1552.25,1522.4,1552.25,2000],["2011-07-20",1582.1,1611.95,1582.1,1611.95,6200],["2011-07-21",1611.95,1611.95,1611.95,1611.95,400],["2011-07-22",1701.51,1701.51,1552.25,1552.25,16200],["2011-07-25",1582.1,1582.1,1552.25,1552.25,10500],["2011-07-26",1582.1,1611.95,1522.4,1522.4,10800],["2011-07-27",1582.1,1582.1,1582.1,1582.1,100],["2011-07-28",1522.4,1582.1,1522.4,1522.4,2200],["2011-07-29",1522.4,1522.4,1522.4,1522.4,19100],["2011-08-01",1522.4,1552.25,1522.4,1552.25,6200],["2011-08-02",1492.55,1492.55,1492.55,1492.55,13000],["2011-08-03",1582.1,1582.1,1492.55,1522.4,55000],["2011-08-04",1522.4,1552.25,1522.4,1552.25,12000],["2011-08-05",1552.25,1552.25,1492.55,1552.25,7800],["2011-08-08",1552.25,1552.25,1462.7,1522.4,3000],["2011-08-09",1462.7,1492.55,1432.85,1492.55,22400],["2011-08-10",1492.55,1492.55,1462.7,1492.55,17500],["2011-08-11",1492.55,1552.25,1492.55,1552.25,2200],["2011-08-12",1552.25,1552.25,1492.55,1522.4,13100],["2011-08-15",1522.4,1552.25,1522.4,1522.4,7700],["2011-08-16",1552.25,1552.25,1522.4,1552.25,14000],["2011-08-17",1552.25,1552.25,1492.55,1552.25,43300],["2011-08-18",1552.25,1582.1,1522.4,1582.1,32100],["2011-08-19",1582.1,1582.1,1522.4,1522.4,6000],["2011-08-22",1522.4,1582.1,1522.4,1552.25,20800],["2011-08-23",1552.25,1582.1,1522.4,1522.4,12600],["2011-08-24",1582.1,1582.1,1552.25,1552.25,18100],["2011-08-25",1611.95,1611.95,1552.25,1552.25,6200],["2011-08-26",1552.25,1582.1,1522.4,1582.1,4100],["2011-08-29",1582.1,1611.95,1552.25,1582.1,25000],["2011-08-30",1611.95,1611.95,1582.1,1611.95,31300],["2011-08-31",1641.81,1641.81,1582.1,1611.95,31600],["2011-09-01",1611.95,1701.51,1611.95,1671.66,75200],["2011-09-05",1671.66,1671.66,1611.95,1641.81,18800],["2011-09-06",1611.95,1641.81,1582.1,1582.1,20300],["2011-09-07",1611.95,1641.81,1611.95,1641.81,22700],["2011-09-08",1641.81,1671.66,1582.1,1582.1,53100],["2011-09-09",1611.95,1641.81,1582.1,1641.81,6500],["2011-09-12",1611.95,1701.51,1611.95,1701.51,74700],["2011-09-13",1671.66,1761.21,1671.66,1761.21,120800],["2011-09-14",1791.06,1850.76,1671.66,1671.66,23300],["2011-09-15",1671.66,1671.66,1611.95,1671.66,49200],["2011-09-16",1641.81,1641.81,1582.1,1611.95,36900],["2011-09-19",1582.1,1641.81,1552.25,1611.95,42400],["2011-09-20",1582.1,1641.81,1582.1,1582.1,24400],["2011-09-21",1641.81,1641.81,1552.25,1582.1,6700],["2011-09-22",1611.95,1641.81,1611.95,1611.95,38500],["2011-09-23",1641.81,1641.81,1582.1,1582.1,16400],["2011-09-26",1641.81,1641.81,1552.25,1552.25,58000],["2011-09-27",1552.25,1552.25,1522.4,1552.25,34400],["2011-09-28",1552.25,1552.25,1522.4,1522.4,50500],["2011-09-29",1522.4,1552.25,1492.55,1522.4,24300],["2011-09-30",1522.4,1522.4,1522.4,1522.4,13900],["2011-10-03",1522.4,1522.4,1522.4,1522.4,3500],["2011-10-04",1522.4,1552.25,1522.4,1552.25,13100],["2011-10-05",1552.25,1552.25,1522.4,1522.4,40200],["2011-10-06",1552.25,1552.25,1552.25,1552.25,19000],["2011-10-07",1582.1,1582.1,1522.4,1522.4,11400],["2011-10-10",1522.4,1552.25,1522.4,1552.25,8800],["2011-10-11",1552.25,1552.25,1522.4,1552.25,40500],["2011-10-12",1552.25,1552.25,1522.4,1522.4,26600],["2011-10-13",1552.25,1552.25,1492.55,1522.4,9900],["2011-10-14",1522.4,1522.4,1522.4,1522.4,3000],["2011-10-17",1552.25,1552.25,1522.4,1522.4,13500],["2011-10-18",1552.25,1552.25,1492.55,1522.4,35000],["2011-10-19",1522.4,1522.4,1492.55,1522.4,14000],["2011-10-20",1522.4,1522.4,1522.4,1522.4,400],["2011-10-21",1522.4,1522.4,1522.4,1522.4,5400],["2011-10-24",1552.25,1552.25,1492.55,1522.4,7300],["2011-10-25",1522.4,1522.4,1492.55,1522.4,8600],["2011-10-26",1522.4,1522.4,1492.55,1522.4,8700],["2011-10-27",1552.25,1552.25,1492.55,1492.55,1200],["2011-10-28",1522.4,1552.25,1522.4,1522.4,11600],["2011-10-31",1552.25,1552.25,1522.4,1522.4,30900],["2011-11-01",1522.4,1522.4,1492.55,1522.4,8400],["2011-11-02",1492.55,1492.55,1492.55,1492.55,7100],["2011-11-03",1492.55,1492.55,1462.7,1492.55,21700],["2011-11-04",1522.4,1522.4,1492.55,1492.55,3000],["2011-11-07",1492.55,1492.55,1492.55,1492.55,12600],["2011-11-08",1492.55,1492.55,1492.55,1492.55,8100],["2011-11-09",1492.55,1492.55,1492.55,1492.55,13800],["2011-11-10",1462.7,1462.7,1462.7,1462.7,42700],["2011-11-11",1492.55,1492.55,1462.7,1462.7,7000],["2011-11-14",1462.7,1462.7,1432.85,1432.85,18200],["2011-11-15",1432.85,1432.85,1403.0,1432.85,16300],["2011-11-16",1373.15,1462.7,1373.15,1462.7,1000],["2011-11-17",1432.85,1462.7,1432.85,1462.7,7000],["2011-11-18",1492.55,1492.55,1432.85,1432.85,16000],["2011-11-21",1462.7,1462.7,1432.85,1432.85,15600],["2011-11-22",1462.7,1462.7,1462.7,1462.7,10600],["2011-11-23",1492.55,1492.55,1432.85,1462.7,13200],["2011-11-24",1462.7,1462.7,1432.85,1432.85,16900],["2011-11-25",1462.7,1462.7,1432.85,1432.85,2300],["2011-11-28",1462.7,1462.7,1462.7,1462.7,10000],["2011-11-29",1432.85,1462.7,1403.0,1403.0,21900],["2011-11-30",1403.0,1432.85,1403.0,1432.85,11000],["2011-12-01",1432.85,1462.7,1432.85,1462.7,1400],["2011-12-02",1432.85,1432.85,1432.85,1432.85,500],["2011-12-05",1462.7,1492.55,1432.85,1492.55,16700],["2011-12-06",1492.55,1492.55,1462.7,1462.7,10900],["2011-12-07",1492.55,1492.55,1492.55,1492.55,10100],["2011-12-08",1462.7,1462.7,1462.7,1462.7,10000],["2011-12-09",1462.7,1462.7,1432.85,1432.85,24100],["2011-12-12",1432.85,1432.85,1403.0,1432.85,16200],["2011-12-13",1462.7,1462.7,1432.85,1432.85,11000],["2011-12-14",1462.7,1462.7,1462.7,1462.7,10000],["2011-12-15",1403.0,1403.0,1373.15,1403.0,26500],["2011-12-16",1403.0,1403.0,1403.0,1403.0,2800],["2011-12-19",1462.7,1462.7,1432.85,1432.85,4000],["2011-12-20",1432.85,1432.85,1373.15,1373.15,15100],["2011-12-21",1462.7,1462.7,1373.15,1373.15,9100],["2011-12-22",1373.15,1373.15,1373.15,1373.15,28000],["2011-12-23",1373.15,1373.15,1373.15,1373.15,0],["2011-12-26",1343.3,1432.85,1313.44,1343.3,2400],["2011-12-27",1373.15,1373.15,1313.44,1313.44,4200],["2011-12-28",1343.3,1343.3,1343.3,1343.3,7100],["2011-12-29",1283.59,1343.3,1283.59,1343.3,6700],["2011-12-30",1373.15,1432.85,1373.15,1432.85,141900],["2012-01-03",1492.55,1492.55,1403.0,1432.85,10300],["2012-01-04",1492.55,1492.55,1462.7,1462.7,30000],["2012-01-05",1492.55,1492.55,1432.85,1432.85,8100],["2012-01-06",1432.85,1462.7,1403.0,1432.85,12900],["2012-01-09",1462.7,1462.7,1432.85,1432.85,24300],["2012-01-10",1468.67,1468.67,1432.85,1432.85,43400],["2012-01-11",1468.67,1468.67,1432.85,1432.85,5900],["2012-01-12",1432.85,1432.85,1432.85,1432.85,0],["2012-01-13",1432.85,1432.85,1432.85,1432.85,15300],["2012-01-16",1432.85,1468.67,1397.03,1432.85,14200],["2012-01-17",1432.85,1468.67,1397.03,1432.85,11700],["2012-01-18",1397.03,1432.85,1397.03,1432.85,2100],["2012-01-19",1432.85,1468.67,1432.85,1468.67,39200],["2012-01-20",1468.67,1468.67,1468.67,1468.67,58300],["2012-01-30",1540.31,1540.31,1432.85,1540.31,700],["2012-01-31",1647.78,1647.78,1540.31,1576.13,5400],["2012-02-01",1504.49,1504.49,1504.49,1504.49,4800],["2012-02-02",1540.31,1540.31,1504.49,1540.31,37600],["2012-02-03",1576.13,1576.13,1504.49,1504.49,49700],["2012-02-06",1576.13,1576.13,1468.67,1504.49,30300],["2012-02-07",1540.31,1540.31,1504.49,1504.49,13100],["2012-02-08",1540.31,1611.95,1540.31,1576.13,42000],["2012-02-09",1540.31,1576.13,1540.31,1540.31,14500],["2012-02-10",1504.49,1540.31,1504.49,1504.49,3600],["2012-02-13",1504.49,1504.49,1504.49,1504.49,2000],["2012-02-14",1504.49,1540.31,1504.49,1540.31,10900],["2012-02-15",1540.31,1576.13,1540.31,1576.13,215200],["2012-02-16",1611.95,1647.78,1576.13,1647.78,108700],["2012-02-17",1611.95,1683.6,1611.95,1647.78,13800],["2012-02-20",1647.78,1755.24,1647.78,1755.24,55700],["2012-02-21",1683.6,1755.24,1683.6,1755.24,46000],["2012-02-22",1719.42,1791.06,1719.42,1791.06,23800],["2012-02-23",1755.24,1755.24,1755.24,1755.24,35500],["2012-02-24",1826.88,1862.7,1791.06,1826.88,60600],["2012-02-27",1826.88,1862.7,1791.06,1791.06,36300],["2012-02-28",1791.06,1791.06,1719.42,1719.42,43500],["2012-02-29",1755.24,1755.24,1755.24,1755.24,25000],["2012-03-01",1791.06,1826.88,1791.06,1791.06,8800],["2012-03-02",1791.06,1791.06,1755.24,1791.06,22700],["2012-03-05",1826.88,1862.7,1826.88,1862.7,26700],["2012-03-06",1970.17,1970.17,1862.7,1898.52,37300],["2012-03-07",1898.52,1898.52,1862.7,1898.52,32700],["2012-03-08",1862.7,1898.52,1826.88,1898.52,63900],["2012-03-09",1898.52,1898.52,1862.7,1898.52,21800],["2012-03-12",1898.52,1898.52,1862.7,1898.52,22000],["2012-03-13",1898.52,1934.35,1898.52,1934.35,1600],["2012-03-14",1934.35,2005.99,1934.35,2005.99,62800],["2012-03-15",2005.99,2113.45,2005.99,2113.45,33100],["2012-03-16",2113.45,2220.92,2113.45,2220.92,41100],["2012-03-19",2185.09,2256.74,2185.09,2220.92,17300],["2012-03-20",2185.09,2256.74,2113.45,2256.74,25300],["2012-03-21",2220.92,2256.74,2185.09,2220.92,11300],["2012-03-22",2220.92,2292.56,2220.92,2292.56,13900],["2012-03-23",2256.74,2400.02,2256.74,2364.2,37200],["2012-03-26",2435.84,2435.84,2435.84,2435.84,2100],["2012-03-27",2435.84,2435.84,2364.2,2364.2,7600],["2012-03-28",2292.56,2400.02,2256.74,2400.02,20500],["2012-03-29",2364.2,2364.2,2328.38,2328.38,6600],["2012-03-30",2328.38,2400.02,2292.56,2400.02,21800],["2012-04-03",2400.02,2471.66,2400.02,2471.66,14400],["2012-04-04",2471.66,2471.66,2328.38,2328.38,5700],["2012-04-05",2435.84,2471.66,2328.38,2471.66,45800],["2012-04-06",2507.49,2507.49,2507.49,2507.49,5400],["2012-04-09",2507.49,2507.49,2507.49,2507.49,4200],["2012-04-10",2507.49,2507.49,2507.49,2507.49,0],["2012-04-11",2435.84,2507.49,2435.84,2507.49,4900],["2012-04-12",2507.49,2543.31,2507.49,2507.49,10400],["2012-04-13",2435.84,2543.31,2435.84,2471.66,5900],["2012-04-16",2471.66,2543.31,2471.66,2543.31,6000],["2012-04-17",2507.49,2507.49,2400.02,2507.49,9700],["2012-04-18",2543.31,2543.31,2543.31,2543.31,6000],["2012-04-19",2543.31,2543.31,2543.31,2543.31,1000],["2012-04-20",2543.31,2543.31,2543.31,2543.31,0],["2012-04-23",2471.66,2471.66,2471.66,2471.66,2000],["2012-04-24",2471.66,2471.66,2435.84,2435.84,4000],["2012-04-25",2364.2,2507.49,2364.2,2507.49,19300],["2012-04-26",2471.66,2507.49,2471.66,2507.49,16500],["2012-04-27",2543.31,2650.77,2543.31,2650.77,27200],["2012-05-02",2794.05,2794.05,2794.05,2794.05,100],["2012-05-03",2614.95,2614.95,2614.95,2614.95,500],["2012-05-04",2650.77,2794.05,2650.77,2794.05,11100],["2012-05-07",2937.34,2973.16,2865.7,2973.16,28200],["2012-05-08",2865.7,2973.16,2865.7,2973.16,10400],["2012-05-09",2973.16,2973.16,2829.88,2973.16,26500],["2012-05-10",2973.16,2973.16,2901.52,2901.52,1200],["2012-05-11",2865.7,2865.7,2758.23,2794.05,15200],["2012-05-14",2758.23,2758.23,2579.13,2579.13,14800],["2012-05-15",2579.13,2579.13,2579.13,2579.13,5400],["2012-05-16",2579.13,2579.13,2507.49,2579.13,7700],["2012-05-17",2579.13,2579.13,2579.13,2579.13,12600],["2012-05-18",2543.31,2579.13,2507.49,2507.49,14300],["2012-05-21",2614.95,2650.77,2614.95,2650.77,5400],["2012-05-22",2650.77,2650.77,2650.77,2650.77,83900],["2012-05-23",2579.13,2579.13,2579.13,2579.13,4000],["2012-05-24",2507.49,2614.95,2507.49,2614.95,3100],["2012-05-25",2686.59,2758.23,2686.59,2758.23,6700],["2012-05-28",2686.59,2686.59,2686.59,2686.59,1000],["2012-05-29",2543.31,2543.31,2543.31,2543.31,4400],["2012-05-30",2650.77,2686.59,2650.77,2686.59,5000],["2012-05-31",2686.59,2829.88,2686.59,2829.88,9200],["2012-06-01",2722.41,2829.88,2722.41,2829.88,1700],["2012-06-04",2686.59,2722.41,2650.77,2722.41,7800],["2012-06-05",2722.41,2722.41,2722.41,2722.41,0],["2012-06-06",2722.41,2722.41,2722.41,2722.41,0],["2012-06-07",2794.05,2794.05,2794.05,2794.05,300],["2012-06-08",2794.05,2794.05,2794.05,2794.05,0],["2012-06-11",2722.41,2722.41,2722.41,2722.41,1000],["2012-06-12",2650.77,2722.41,2650.77,2722.41,12600],["2012-06-13",2722.41,2722.41,2722.41,2722.41,0],["2012-06-14",2686.59,2686.59,2686.59,2686.59,1000],["2012-06-15",2686.59,2686.59,2686.59,2686.59,0],["2012-06-18",2686.59,2686.59,2686.59,2686.59,0],["2012-06-19",2686.59,2686.59,2686.59,2686.59,0],["2012-06-20",2507.49,2686.59,2507.49,2686.59,4100],["2012-06-21",2794.05,2794.05,2794.05,2794.05,2300],["2012-06-22",2865.7,2901.52,2794.05,2794.05,4100],["2012-06-25",2794.05,2794.05,2794.05,2794.05,10000],["2012-06-26",2794.05,2794.05,2794.05,2794.05,25000],["2012-06-27",2794.05,2794.05,2794.05,2794.05,11700],["2012-06-28",2794.05,2794.05,2794.05,2794.05,10000],["2012-06-29",2794.05,2794.05,2794.05,2794.05,0],["2012-07-02",2794.05,2794.05,2794.05,2794.05,0],["2012-07-03",2794.05,2794.05,2794.05,2794.05,10000],["2012-07-04",2865.7,2865.7,2794.05,2829.88,13400],["2012-07-05",2865.7,2865.7,2829.88,2829.88,6600],["2012-07-06",2829.88,2829.88,2829.88,2829.88,4300],["2012-07-09",2901.52,2901.52,2865.7,2865.7,10500],["2012-07-10",2901.52,2901.52,2901.52,2901.52,10000],["2012-07-11",2901.52,2901.52,2901.52,2901.52,10000],["2012-07-12",2865.7,2865.7,2865.7,2865.7,1000],["2012-07-13",2865.7,2901.52,2865.7,2901.52,10200],["2012-07-16",2901.52,2901.52,2901.52,2901.52,500],["2012-07-17",2901.52,2901.52,2901.52,2901.52,0],["2012-07-18",2937.34,2937.34,2901.52,2901.52,1100],["2012-07-19",2937.34,2937.34,2937.34,2937.34,2500],["2012-07-20",3116.45,3116.45,2973.16,2973.16,3100],["2012-07-23",2973.16,2973.16,2973.16,2973.16,0],["2012-07-24",2794.05,2901.52,2794.05,2901.52,1400],["2012-07-25",2758.23,2758.23,2758.23,2758.23,1700],["2012-07-26",2865.7,2865.7,2865.7,2865.7,100],["2012-07-27",2865.7,2865.7,2865.7,2865.7,0],["2012-07-30",2865.7,2901.52,2794.05,2901.52,5000],["2012-07-31",2937.34,2937.34,2758.23,2901.52,25700],["2012-08-01",2901.52,2901.52,2901.52,2901.52,0],["2012-08-02",2865.7,2937.34,2865.7,2937.34,13300],["2012-08-03",2829.88,2901.52,2829.88,2901.52,2600],["2012-08-06",3008.98,3008.98,2901.52,2901.52,16100],["2012-08-07",2901.52,2901.52,2901.52,2901.52,4200],["2012-08-08",2901.52,2901.52,2901.52,2901.52,3000],["2012-08-09",2901.52,2901.52,2901.52,2901.52,0],["2012-08-10",2865.7,2865.7,2865.7,2865.7,5200],["2012-08-13",2865.7,2901.52,2865.7,2901.52,5400],["2012-08-14",2901.52,2937.34,2901.52,2937.34,22000],["2012-08-15",2901.52,2901.52,2901.52,2901.52,10000],["2012-08-16",2901.52,2901.52,2901.52,2901.52,12700],["2012-08-17",2901.52,2901.52,2901.52,2901.52,11000],["2012-08-20",2901.52,2901.52,2901.52,2901.52,200],["2012-08-21",2901.52,2901.52,2901.52,2901.52,10000],["2012-08-22",2901.52,2901.52,2829.88,2901.52,11400],["2012-08-23",2722.41,2758.23,2722.41,2758.23,11200],["2012-08-24",2758.23,2865.7,2758.23,2865.7,11700],["2012-08-27",2758.23,2758.23,2758.23,2758.23,12000],["2012-08-28",2650.77,2650.77,2650.77,2650.77,9600],["2012-08-29",2686.59,2686.59,2579.13,2686.59,12000],["2012-08-30",2650.77,2794.05,2650.77,2794.05,3600],["2012-08-31",2794.05,2794.05,2794.05,2794.05,0],["2012-09-04",2794.05,2794.05,2794.05,2794.05,0],["2012-09-05",2829.88,2829.88,2794.05,2794.05,5400],["2012-09-06",2794.05,2794.05,2650.77,2794.05,10700],["2012-09-07",2722.41,2722.41,2722.41,2722.41,3000],["2012-09-10",2686.59,2686.59,2686.59,2686.59,2000],["2012-09-11",2686.59,2686.59,2686.59,2686.59,0],["2012-09-12",2865.7,2865.7,2865.7,2865.7,800],["2012-09-13",2686.59,2686.59,2686.59,2686.59,200],["2012-09-14",2865.7,2865.7,2865.7,2865.7,100],["2012-09-17",2865.7,2865.7,2865.7,2865.7,14000],["2012-09-18",2865.7,2865.7,2865.7,2865.7,10000],["2012-09-19",2865.7,2865.7,2865.7,2865.7,6600],["2012-09-20",2865.7,2865.7,2865.7,2865.7,6500],["2012-09-21",2865.7,2865.7,2865.7,2865.7,10000],["2012-09-24",2722.41,2722.41,2722.41,2722.41,100],["2012-09-25",2722.41,2722.41,2722.41,2722.41,175000],["2012-09-26",2722.41,2722.41,2722.41,2722.41,0],["2012-09-27",2722.41,2722.41,2722.41,2722.41,0],["2012-09-28",2722.41,2722.41,2722.41,2722.41,4000],["2012-10-01",2543.31,2829.88,2543.31,2686.59,500],["2012-10-02",2686.59,2686.59,2686.59,2686.59,156900],["2012-10-03",2686.59,2686.59,2686.59,2686.59,0],["2012-10-04",2722.41,2722.41,2722.41,2722.41,3600],["2012-10-05",2794.05,2865.7,2794.05,2865.7,2200],["2012-10-08",2865.7,2865.7,2865.7,2865.7,0],["2012-10-09",2865.7,2865.7,2865.7,2865.7,0],["2012-10-10",2758.23,2865.7,2758.23,2865.7,1500],["2012-10-11",2865.7,2865.7,2865.7,2865.7,1100],["2012-10-12",2865.7,2865.7,2865.7,2865.7,0],["2012-10-15",2686.59,2722.41,2686.59,2722.41,1100],["2012-10-16",2722.41,2722.41,2722.41,2722.41,85000],["2012-10-17",2794.05,2794.05,2794.05,2794.05,2000],["2012-10-18",2794.05,2794.05,2794.05,2794.05,0],["2012-10-19",2829.88,2829.88,2794.05,2829.88,6500],["2012-10-22",2829.88,2829.88,2829.88,2829.88,0],["2012-10-23",2829.88,2829.88,2829.88,2829.88,0],["2012-10-24",2650.77,2650.77,2650.77,2650.77,500],["2012-10-25",2650.77,2650.77,2650.77,2650.77,0],["2012-10-26",2650.77,2650.77,2650.77,2650.77,0],["2012-10-29",2579.13,2579.13,2579.13,2579.13,100],["2012-10-30",2758.23,2758.23,2758.23,2758.23,167100],["2012-10-31",2865.7,2865.7,2865.7,2865.7,100],["2012-11-01",2865.7,2865.7,2865.7,2865.7,0],["2012-11-02",2865.7,2865.7,2865.7,2865.7,0],["2012-11-05",2686.59,2686.59,2686.59,2686.59,500],["2012-11-06",2722.41,2722.41,2722.41,2722.41,1000],["2012-11-07",2722.41,2722.41,2722.41,2722.41,200],["2012-11-08",2722.41,2722.41,2722.41,2722.41,0],["2012-11-09",2865.7,2865.7,2865.7,2865.7,2500],["2012-11-12",2865.7,2901.52,2865.7,2865.7,14400],["2012-11-13",2829.88,2865.7,2829.88,2829.88,4400],["2012-11-14",2865.7,2901.52,2865.7,2901.52,15300],["2012-11-15",2829.88,2865.7,2829.88,2865.7,1500],["2012-11-16",2829.88,2829.88,2829.88,2829.88,200],["2012-11-19",2937.34,2937.34,2937.34,2937.34,200],["2012-11-20",2937.34,2937.34,2865.7,2901.52,6300],["2012-11-21",2937.34,2937.34,2937.34,2937.34,400],["2012-11-22",3008.98,3008.98,3008.98,3008.98,1000],["2012-11-23",3008.98,3044.8,3008.98,3044.8,2600],["2012-11-26",3080.62,3116.45,3080.62,3116.45,500],["2012-11-27",2937.34,3116.45,2937.34,2937.34,500],["2012-11-28",3044.8,3080.62,2901.52,3080.62,6600],["2012-11-29",3008.98,3008.98,2937.34,2973.16,2000],["2012-11-30",2973.16,3080.62,2973.16,3080.62,1000],["2012-12-03",3008.98,3008.98,3008.98,3008.98,0],["2012-12-04",2973.16,3044.8,2973.16,3044.8,600],["2012-12-05",3044.8,3080.62,3044.8,3080.62,11900],["2012-12-06",3044.8,3044.8,3044.8,3044.8,2800],["2012-12-07",3044.8,3044.8,3044.8,3044.8,3800],["2012-12-10",3044.8,3044.8,3044.8,3044.8,0],["2012-12-11",3044.8,3044.8,3044.8,3044.8,0],["2012-12-12",3044.8,3044.8,3044.8,3044.8,0],["2012-12-13",3044.8,3044.8,3044.8,3044.8,0],["2012-12-14",3044.8,3044.8,3044.8,3044.8,0],["2012-12-17",3044.8,3188.09,3044.8,3188.09,6300],["2012-12-18",3188.09,3188.09,3188.09,3188.09,0],["2012-12-19",3152.27,3367.19,3116.45,3367.19,16100],["2012-12-20",3403.02,3403.02,3403.02,3403.02,2100],["2012-12-21",3403.02,3403.02,3403.02,3403.02,0],["2012-12-24",3403.02,3403.02,3367.19,3367.19,300],["2012-12-25",3223.91,3367.19,3188.09,3367.19,5100],["2012-12-26",3223.91,3403.02,3223.91,3403.02,1100],["2012-12-27",3259.73,3367.19,3188.09,3259.73,7400],["2012-12-28",3367.19,3367.19,3367.19,3367.19,100],["2013-01-02",3152.27,3331.37,3152.27,3331.37,7400],["2013-01-03",3152.27,3295.55,3152.27,3295.55,200],["2013-01-04",3295.55,3403.02,3295.55,3403.02,5100],["2013-01-07",3367.19,3367.19,3367.19,3367.19,2500],["2013-01-08",3331.37,3331.37,3223.91,3331.37,1200],["2013-01-09",3367.19,3367.19,3331.37,3331.37,2500],["2013-01-10",3295.55,3546.3,3295.55,3546.3,11500],["2013-01-11",3582.12,3725.41,3474.66,3582.12,23600],["2013-01-14",3725.41,3725.41,3582.12,3582.12,16300],["2013-01-15",3582.12,3653.76,3510.48,3653.76,19500],["2013-01-16",3653.76,3653.76,3582.12,3582.12,9700],["2013-01-17",3582.12,3582.12,3582.12,3582.12,2100],["2013-01-18",3510.48,3582.12,3510.48,3582.12,1500],["2013-01-21",3689.59,3689.59,3582.12,3617.94,4400],["2013-01-22",3582.12,3582.12,3546.3,3546.3,8300],["2013-01-23",3629.74,3629.74,3629.74,3629.74,84100],["2013-01-24",3546.3,3546.3,3504.58,3546.3,19400],["2013-01-25",3504.58,3504.58,3504.58,3504.58,3900],["2013-01-28",3546.3,3588.02,3546.3,3588.02,2800],["2013-01-29",3504.58,3588.02,3504.58,3588.02,7900],["2013-01-30",3588.02,3588.02,3588.02,3588.02,0],["2013-01-31",3546.3,3546.3,3504.58,3504.58,3500],["2013-02-01",3504.58,3546.3,3504.58,3546.3,7100],["2013-02-04",3546.3,3546.3,3504.58,3546.3,2700],["2013-02-05",3588.02,3588.02,3504.58,3588.02,7700],["2013-02-06",3671.46,3671.46,3546.3,3671.46,20200],["2013-02-07",3546.3,3588.02,3504.58,3546.3,18700],["2013-02-08",3546.3,3838.35,3546.3,3838.35,40900],["2013-02-18",3838.35,3838.35,3838.35,3838.35,100],["2013-02-19",3796.63,3796.63,3546.3,3546.3,20100],["2013-02-20",3546.3,3754.91,3546.3,3546.3,18100],["2013-02-21",3546.3,3546.3,3504.58,3504.58,29500],["2013-02-22",3546.3,3546.3,3504.58,3504.58,21500],["2013-02-25",3504.58,3754.91,3504.58,3504.58,7500],["2013-02-26",3504.58,3588.02,3504.58,3588.02,31800],["2013-02-27",3504.58,3588.02,3462.86,3588.02,16900],["2013-02-28",3504.58,3588.02,3504.58,3588.02,5100],["2013-03-01",3504.58,3629.74,3504.58,3629.74,5100],["2013-03-04",3504.58,3588.02,3504.58,3588.02,14100],["2013-03-05",3588.02,3921.79,3504.58,3588.02,11100],["2013-03-06",3504.58,3504.58,3504.58,3504.58,6100],["2013-03-07",3504.58,3671.46,3421.14,3671.46,14700],["2013-03-08",3671.46,3671.46,3671.46,3671.46,0],["2013-03-11",3629.74,3629.74,3629.74,3629.74,500],["2013-03-12",3546.3,3671.46,3504.58,3671.46,1100],["2013-03-13",3588.02,3588.02,3588.02,3588.02,400],["2013-03-14",3504.58,3588.02,3462.86,3588.02,32000],["2013-03-15",3504.58,3546.3,3462.86,3546.3,40600],["2013-03-18",3504.58,3546.3,3504.58,3504.58,3500],["2013-03-19",3504.58,3546.3,3462.86,3546.3,9500],["2013-03-20",3546.3,3546.3,3462.86,3546.3,14700],["2013-03-21",3504.58,3504.58,3504.58,3504.58,10600],["2013-03-22",3504.58,3504.58,3462.86,3504.58,11300],["2013-03-25",3504.58,3588.02,3421.14,3588.02,59400],["2013-03-26",3546.3,3546.3,3504.58,3504.58,17700],["2013-03-27",3504.58,3546.3,3504.58,3546.3,5700],["2013-03-28",3504.58,3546.3,3504.58,3546.3,336700],["2013-03-29",3546.3,3671.46,3546.3,3671.46,600],["2013-04-01",3671.46,3671.46,3671.46,3671.46,0],["2013-04-02",3671.46,3671.46,3629.74,3671.46,57100],["2013-04-03",3671.46,3671.46,3671.46,3671.46,7500],["2013-04-04",3671.46,3671.46,3671.46,3671.46,3500],["2013-04-05",3671.46,3671.46,3671.46,3671.46,5000],["2013-04-08",3671.46,3838.35,3671.46,3796.63,15200],["2013-04-09",3754.91,3754.91,3713.19,3754.91,12900],["2013-04-10",3754.91,3754.91,3713.19,3754.91,418400],["2013-04-11",3796.63,3796.63,3796.63,3796.63,100],["2013-04-12",3713.19,3713.19,3713.19,3713.19,19400],["2013-04-15",3713.19,3754.91,3713.19,3713.19,18500],["2013-04-16",3713.19,3963.51,3713.19,3838.35,6700],["2013-04-17",3880.07,3880.07,3880.07,3880.07,100],["2013-04-18",3754.91,3880.07,3754.91,3880.07,6300],["2013-04-22",3713.19,3838.35,3713.19,3838.35,2300],["2013-04-23",3754.91,3838.35,3754.91,3838.35,10000],["2013-04-24",3796.63,3838.35,3796.63,3796.63,2600],["2013-04-25",3796.63,3796.63,3796.63,3796.63,10700],["2013-04-26",3796.63,3796.63,3713.19,3713.19,1800],["2013-05-02",3754.91,3838.35,3713.19,3838.35,3800],["2013-05-03",3754.91,3880.07,3754.91,3880.07,8100],["2013-05-06",3796.63,3921.79,3796.63,3921.79,5700],["2013-05-07",3880.07,3921.79,3838.35,3880.07,7000],["2013-05-08",3880.07,3963.51,3880.07,3963.51,6400],["2013-05-09",3880.07,4005.23,3880.07,4005.23,7200],["2013-05-10",3921.79,4005.23,3921.79,4005.23,1100],["2013-05-13",4005.23,4046.95,4005.23,4046.95,9300],["2013-05-14",4005.23,4213.84,4005.23,4005.23,21900],["2013-05-15",4088.68,4172.12,4088.68,4130.4,2500],["2013-05-16",4088.68,4255.56,4088.68,4255.56,200],["2013-05-17",4046.95,4213.84,4046.95,4213.84,400],["2013-05-20",4172.12,4380.72,4172.12,4380.72,2000],["2013-05-21",4297.28,4631.05,4172.12,4631.05,7000],["2013-05-22",4213.84,4505.89,4172.12,4505.89,2600],["2013-05-23",4213.84,4213.84,4213.84,4213.84,200],["2013-05-24",4213.84,4464.17,4172.12,4464.17,4100],["2013-05-27",4213.84,4380.72,4213.84,4380.72,400],["2013-05-28",4213.84,4380.72,4213.84,4380.72,1500],["2013-05-29",4213.84,4380.72,4213.84,4380.72,9200],["2013-05-30",4339.0,4464.17,4339.0,4464.17,2100],["2013-05-31",4589.33,4589.33,4088.68,4380.72,11000],["2013-06-03",4380.72,4380.72,4380.72,4380.72,0],["2013-06-04",4464.17,4505.89,4130.4,4505.89,500],["2013-06-05",4172.12,4297.28,4172.12,4297.28,3100],["2013-06-06",4172.12,4505.89,4172.12,4422.45,5700],["2013-06-07",4422.45,4422.45,4422.45,4422.45,0],["2013-06-10",4422.45,4422.45,4422.45,4422.45,0],["2013-06-11",4172.12,4505.89,4172.12,4505.89,300],["2013-06-12",4380.72,4464.17,4380.72,4464.17,500],["2013-06-13",4464.17,4505.89,4255.56,4505.89,12300],["2013-06-14",4464.17,4505.89,4297.28,4297.28,10900],["2013-06-17",4339.0,4422.45,4339.0,4422.45,3300],["2013-06-18",4339.0,4464.17,4339.0,4339.0,500],["2013-06-19",4380.72,4464.17,4380.72,4464.17,4100],["2013-06-20",4297.28,4422.45,4297.28,4422.45,600],["2013-06-21",4422.45,4422.45,4297.28,4422.45,2300],["2013-06-24",4422.45,4422.45,4297.28,4422.45,11600],["2013-06-25",4339.0,4422.45,4297.28,4422.45,4100],["2013-06-26",4422.45,4422.45,4422.45,4422.45,2900],["2013-06-27",4422.45,4422.45,4380.72,4380.72,3500],["2013-06-28",4380.72,4464.17,4380.72,4464.17,4100],["2013-07-01",4380.72,4505.89,4380.72,4505.89,11600],["2013-07-02",4422.45,4672.77,4380.72,4672.77,4100],["2013-07-03",4464.17,4589.33,4464.17,4589.33,200],["2013-07-04",4422.45,4589.33,4422.45,4589.33,200],["2013-07-05",4505.89,4547.61,4505.89,4547.61,2200],["2013-07-08",4547.61,4631.05,4380.72,4547.61,31600],["2013-07-09",4547.61,4547.61,4547.61,4547.61,0],["2013-07-10",4547.61,4547.61,4547.61,4547.61,0],["2013-07-11",4464.17,4589.33,4464.17,4589.33,400],["2013-07-12",4422.45,4422.45,4422.45,4422.45,1000],["2013-07-15",4464.17,4756.21,4464.17,4756.21,1000],["2013-07-16",4756.21,4756.21,4756.21,4756.21,0],["2013-07-17",4756.21,4756.21,4756.21,4756.21,0],["2013-07-18",4756.21,4756.21,4756.21,4756.21,0],["2013-07-19",4756.21,5006.54,4756.21,5006.54,300],["2013-07-22",5006.54,5006.54,5006.54,5006.54,0],["2013-07-23",4589.33,5006.54,4589.33,5006.54,600],["2013-07-24",4505.89,4756.21,4505.89,4756.21,200],["2013-07-25",4756.21,4756.21,4756.21,4756.21,0],["2013-07-26",4756.21,4756.21,4756.21,4756.21,0],["2013-07-29",4589.33,4589.33,4589.33,4589.33,200],["2013-07-30",4589.33,4797.94,4589.33,4797.94,200],["2013-07-31",4797.94,4797.94,4797.94,4797.94,100],["2013-08-01",4839.66,4839.66,4839.66,4839.66,2000],["2013-08-02",4839.66,4839.66,4839.66,4839.66,7600],["2013-08-05",4839.66,4839.66,4839.66,4839.66,3000],["2013-08-06",4839.66,4839.66,4839.66,4839.66,6800],["2013-08-07",4839.66,4839.66,4797.94,4797.94,2900],["2013-08-08",4756.21,5006.54,4547.61,5006.54,15900],["2013-08-09",4589.33,5423.75,4589.33,5423.75,8300],["2013-08-12",5340.31,5340.31,4923.1,5006.54,6200],["2013-08-13",5256.87,5256.87,5256.87,5256.87,100],["2013-08-14",4756.21,5131.71,4756.21,5131.71,200],["2013-08-15",5131.71,5131.71,5131.71,5131.71,0],["2013-08-16",4923.1,5006.54,4923.1,5006.54,7100],["2013-08-19",5006.54,5048.26,4631.05,5048.26,7400],["2013-08-20",4964.82,4964.82,4881.38,4964.82,44800],["2013-08-21",4964.82,4964.82,4964.82,4964.82,0],["2013-08-22",4839.66,4839.66,4839.66,4839.66,500],["2013-08-23",4839.66,4839.66,4839.66,4839.66,5100],["2013-08-26",4672.77,4797.94,4672.77,4797.94,4900],["2013-08-27",4923.1,4923.1,4756.21,4756.21,200],["2013-08-28",4839.66,4839.66,4297.28,4589.33,3700],["2013-08-29",4923.1,4923.1,4923.1,4923.1,1100],["2013-08-30",4589.33,4589.33,4589.33,4589.33,100],["2013-09-03",5048.26,5048.26,5048.26,5048.26,100],["2013-09-04",4589.33,5048.26,4589.33,5048.26,200],["2013-09-05",4589.33,4589.33,4547.61,4547.61,1900],["2013-09-06",4547.61,4547.61,4547.61,4547.61,200],["2013-09-09",4547.61,4547.61,4547.61,4547.61,0],["2013-09-10",4797.94,4797.94,4797.94,4797.94,400],["2013-09-11",4797.94,4797.94,4797.94,4797.94,4500],["2013-09-12",4422.45,4589.33,4422.45,4589.33,200],["2013-09-13",4589.33,4589.33,4589.33,4589.33,0],["2013-09-16",4589.33,4797.94,4589.33,4797.94,300],["2013-09-17",4422.45,4756.21,4380.72,4380.72,3400],["2013-09-18",4380.72,4380.72,4380.72,4380.72,1000],["2013-09-19",4422.45,4756.21,4422.45,4756.21,64150],["2013-09-20",4589.33,4797.94,4589.33,4797.94,52100],["2013-09-23",4380.72,4672.77,4339.0,4339.0,50400],["2013-09-24",4756.21,4756.21,4130.4,4130.4,51200],["2013-09-25",4505.89,4505.89,4339.0,4505.89,52500],["2013-09-26",4881.38,4881.38,4714.49,4714.49,50700],["2013-09-27",4631.05,4714.49,4631.05,4714.49,51100],["2013-09-30",4589.33,4714.49,4589.33,4589.33,51000],["2013-10-01",4172.12,4881.38,4172.12,4756.21,4000],["2013-10-02",4589.33,4881.38,4589.33,4881.38,3200],["2013-10-03",4631.05,4631.05,4631.05,4631.05,1100],["2013-10-04",4756.21,4756.21,4756.21,4756.21,100],["2013-10-07",4589.33,4756.21,4589.33,4756.21,200],["2013-10-08",4589.33,4589.33,4589.33,4589.33,100],["2013-10-09",4589.33,4797.94,4589.33,4797.94,5000],["2013-10-10",4631.05,4631.05,4631.05,4631.05,100],["2013-10-11",4631.05,4797.94,4631.05,4797.94,900],["2013-10-14",4797.94,4797.94,4797.94,4797.94,0],["2013-10-15",4797.94,4797.94,4797.94,4797.94,0],["2013-10-16",4589.33,4839.66,4589.33,4589.33,1300],["2013-10-17",4589.33,4589.33,4589.33,4589.33,0],["2013-10-18",4672.77,4797.94,4672.77,4797.94,2100],["2013-10-21",4797.94,4797.94,4797.94,4797.94,0],["2013-10-22",4797.94,4797.94,4797.94,4797.94,0],["2013-10-23",4589.33,4714.49,4589.33,4631.05,44300],["2013-10-24",4631.05,4631.05,4631.05,4631.05,550],["2013-10-25",4631.05,4631.05,4631.05,4631.05,300],["2013-10-28",4672.77,4672.77,4297.28,4672.77,4500],["2013-10-29",4672.77,4672.77,4672.77,4672.77,0],["2013-10-30",4631.05,4631.05,4631.05,4631.05,150],["2013-10-31",4631.05,4631.05,4631.05,4631.05,1800],["2013-11-01",4631.05,4631.05,4631.05,4631.05,1500],["2013-11-04",4631.05,4631.05,4631.05,4631.05,0],["2013-11-05",4672.77,4672.77,4672.77,4672.77,1000],["2013-11-06",4672.77,4672.77,4672.77,4672.77,2000],["2013-11-07",4672.77,4672.77,4672.77,4672.77,300],["2013-11-08",4672.77,4672.77,4672.77,4672.77,0],["2013-11-11",4714.49,4714.49,4714.49,4714.49,1300],["2013-11-12",4714.49,4797.94,4714.49,4714.49,2300],["2013-11-13",4756.21,4797.94,4756.21,4797.94,900],["2013-11-14",4797.94,4797.94,4797.94,4797.94,0],["2013-11-15",4797.94,4797.94,4797.94,4797.94,0],["2013-11-18",4797.94,4797.94,4797.94,4797.94,0],["2013-11-19",4964.82,5006.54,4756.21,4756.21,8800],["2013-11-20",4756.21,4756.21,4756.21,4756.21,0],["2013-11-21",4756.21,4756.21,4756.21,4756.21,0],["2013-11-22",4923.1,4923.1,4923.1,4923.1,2800],["2013-11-25",5006.54,5006.54,5006.54,5006.54,7200],["2013-11-26",5006.54,5048.26,4797.94,4797.94,800],["2013-11-27",5006.54,5006.54,5006.54,5006.54,2400],["2013-11-28",5006.54,5006.54,5006.54,5006.54,2200],["2013-11-29",4797.94,5006.54,4797.94,5006.54,1600],["2013-12-02",4505.89,4547.61,4505.89,4547.61,82100],["2013-12-03",4964.82,4964.82,4714.49,4714.49,1200],["2013-12-04",5006.54,5048.26,5006.54,5048.26,4700],["2013-12-05",4839.66,4839.66,4839.66,4839.66,100],["2013-12-06",5089.98,5089.98,5089.98,5089.98,4000],["2013-12-09",4923.1,4923.1,4923.1,4923.1,1000],["2013-12-10",4923.1,4923.1,4923.1,4923.1,0],["2013-12-11",4797.94,4797.94,4797.94,4797.94,1000],["2013-12-12",4631.05,4631.05,4631.05,4631.05,65000],["2013-12-13",4797.94,4797.94,4797.94,4797.94,300],["2013-12-16",4631.05,4631.05,4631.05,4631.05,100],["2013-12-17",4797.94,5006.54,4672.77,5006.54,38700],["2013-12-18",5423.75,5423.75,4839.66,4839.66,300],["2013-12-19",5173.43,5173.43,4839.66,4839.66,1600],["2013-12-20",4839.66,4839.66,4839.66,4839.66,0],["2013-12-23",5173.43,5173.43,5173.43,5173.43,100],["2013-12-24",4714.49,4714.49,4714.49,4714.49,100],["2013-12-25",5173.43,5173.43,5048.26,5048.26,800],["2013-12-26",4547.61,4964.82,4547.61,4589.33,600],["2013-12-27",5048.26,5048.26,5048.26,5048.26,500],["2013-12-30",4881.38,4881.38,4881.38,4881.38,100],["2013-12-31",4422.45,5256.87,4422.45,5256.87,1200],["2014-01-02",4797.94,4797.94,4797.94,4797.94,150],["2014-01-03",5215.15,5215.15,5215.15,5215.15,100],["2014-01-06",4797.94,4797.94,4797.94,4797.94,100],["2014-01-07",4797.94,4797.94,4797.94,4797.94,0],["2014-01-08",4589.33,5089.98,4589.33,4839.66,2200],["2014-01-09",5215.15,5215.15,5215.15,5215.15,500],["2014-01-10",5215.15,5215.15,5215.15,5215.15,2500],["2014-01-13",5340.31,5382.03,5340.31,5382.03,7800],["2014-01-14",5423.75,5423.75,5382.03,5423.75,4500],["2014-01-15",5423.75,5507.2,5423.75,5465.47,35400],["2014-01-16",5840.97,5840.97,5465.47,5632.36,3400],["2014-01-17",5815.53,5815.53,5815.53,5815.53,100],["2014-01-20",5815.53,5815.53,5815.53,5815.53,0],["2014-01-21",5311.82,5311.82,5311.82,5311.82,10300],["2014-01-22",5266.03,5311.82,5266.03,5311.82,300],["2014-01-23",5311.82,5311.82,5311.82,5311.82,0],["2014-01-24",5449.19,5449.19,5449.19,5449.19,300],["2014-01-27",5266.03,5266.03,5266.03,5266.03,3800],["2014-02-06",5357.61,5357.61,5266.03,5266.03,3400],["2014-02-07",5266.03,5266.03,5266.03,5266.03,0],["2014-02-10",5403.4,5403.4,5403.4,5403.4,1100],["2014-02-11",5357.61,5357.61,5357.61,5357.61,700],["2014-02-12",5357.61,5357.61,5357.61,5357.61,500],["2014-02-13",5357.61,5357.61,5357.61,5357.61,2200],["2014-02-14",5357.61,5357.61,5357.61,5357.61,0],["2014-02-17",5128.65,5128.65,4991.28,4991.28,1600],["2014-02-18",5128.65,5220.24,5128.65,5220.24,1700],["2014-02-19",5220.24,5220.24,5220.24,5220.24,0],["2014-02-20",5128.65,5128.65,5037.07,5037.07,3000],["2014-02-21",5128.65,5128.65,5128.65,5128.65,300],["2014-02-24",5266.03,5266.03,5266.03,5266.03,2000],["2014-02-25",5220.24,5220.24,5220.24,5220.24,200],["2014-02-26",5311.82,5311.82,5311.82,5311.82,1000],["2014-02-27",5311.82,5311.82,5311.82,5311.82,300],["2014-02-28",5311.82,5311.82,5311.82,5311.82,0],["2014-03-03",5311.82,5311.82,5311.82,5311.82,1000],["2014-03-04",4808.11,5815.53,4808.11,5815.53,200],["2014-03-05",5815.53,5815.53,5815.53,5815.53,0],["2014-03-06",5494.98,5494.98,5494.98,5494.98,100],["2014-03-07",5494.98,5494.98,5494.98,5494.98,0],["2014-03-10",5403.4,5403.4,5403.4,5403.4,100],["2014-03-11",5403.4,5403.4,5403.4,5403.4,100],["2014-03-12",5540.78,5540.78,5128.65,5128.65,200],["2014-03-13",4899.69,5266.03,4899.69,5266.03,1600],["2014-03-14",5266.03,5266.03,5266.03,5266.03,0],["2014-03-17",5037.07,5037.07,5037.07,5037.07,100],["2014-03-18",5082.86,5174.44,4991.28,4991.28,1600],["2014-03-19",5037.07,5037.07,5037.07,5037.07,200],["2014-03-20",5082.86,5082.86,5082.86,5082.86,1200],["2014-03-21",5082.86,5220.24,5082.86,5220.24,2800],["2014-03-24",5220.24,5311.82,5220.24,5220.24,1600],["2014-03-25",5266.03,5266.03,5174.44,5174.44,2000],["2014-03-26",5220.24,5220.24,5174.44,5174.44,2300],["2014-03-27",5082.86,5311.82,5082.86,5128.65,700],["2014-03-28",5128.65,5128.65,5128.65,5128.65,0],["2014-03-31",5037.07,5037.07,5037.07,5037.07,1000],["2014-04-01",5037.07,5037.07,5037.07,5037.07,0],["2014-04-02",5037.07,5037.07,5037.07,5037.07,0],["2014-04-03",5311.82,5311.82,5311.82,5311.82,100],["2014-04-04",5403.4,5403.4,5403.4,5403.4,100],["2014-04-07",5403.4,5403.4,5403.4,5403.4,0],["2014-04-08",5220.24,5220.24,5037.07,5037.07,200],["2014-04-10",5311.82,5311.82,5311.82,5311.82,100],["2014-04-11",5311.82,5311.82,5311.82,5311.82,0],["2014-04-14",4945.49,4945.49,4945.49,4945.49,100],["2014-04-15",4945.49,4945.49,4945.49,4945.49,0],["2014-04-16",5037.07,5037.07,5037.07,5037.07,100],["2014-04-17",5082.86,5082.86,5082.86,5082.86,100],["2014-04-18",5037.07,5037.07,4899.69,4945.49,5500],["2014-04-21",5128.65,5128.65,5128.65,5128.65,100],["2014-04-22",5128.65,5128.65,5128.65,5128.65,300],["2014-04-23",5128.65,5128.65,5128.65,5128.65,0],["2014-04-24",5128.65,5128.65,5128.65,5128.65,0],["2014-04-25",5128.65,5128.65,5128.65,5128.65,0],["2014-04-28",4899.69,5037.07,4899.69,5037.07,400],["2014-04-29",5037.07,5037.07,5037.07,5037.07,0],["2014-05-05",5037.07,5037.07,5037.07,5037.07,0],["2014-05-06",4579.15,4579.15,4579.15,4579.15,100],["2014-05-07",4579.15,4579.15,4579.15,4579.15,0],["2014-05-08",4624.95,4624.95,4624.95,4624.95,2700],["2014-05-09",4762.32,4762.32,4670.74,4670.74,1500],["2014-05-12",4624.95,4624.95,4624.95,4624.95,4000],["2014-05-13",4716.53,4716.53,4716.53,4716.53,100],["2014-05-14",4716.53,4716.53,4716.53,4716.53,0],["2014-05-15",4762.32,4762.32,4762.32,4762.32,100],["2014-05-16",4762.32,4762.32,4762.32,4762.32,0],["2014-05-19",4762.32,4762.32,4762.32,4762.32,1100],["2014-05-20",4762.32,4762.32,4762.32,4762.32,0],["2014-05-21",4762.32,4762.32,4762.32,4762.32,0],["2014-05-22",4808.11,4808.11,4808.11,4808.11,100],["2014-05-23",4808.11,4808.11,4808.11,4808.11,0],["2014-05-26",4808.11,4808.11,4808.11,4808.11,0],["2014-05-27",4808.11,4808.11,4808.11,4808.11,0],["2014-05-28",4808.11,4808.11,4808.11,4808.11,0],["2014-05-29",4808.11,4808.11,4808.11,4808.11,0],["2014-05-30",4853.9,4853.9,4853.9,4853.9,100],["2014-06-02",4853.9,4853.9,4853.9,4853.9,0],["2014-06-03",4853.9,4853.9,4853.9,4853.9,0],["2014-06-04",4853.9,4853.9,4853.9,4853.9,2000],["2014-06-05",4853.9,4853.9,4853.9,4853.9,0],["2014-06-06",4899.69,4899.69,4899.69,4899.69,100],["2014-06-09",4899.69,4899.69,4899.69,4899.69,0],["2014-06-10",4853.9,4853.9,4853.9,4853.9,1000],["2014-06-11",4853.9,4853.9,4853.9,4853.9,0],["2014-06-12",4853.9,4853.9,4853.9,4853.9,1000],["2014-06-13",4853.9,4853.9,4853.9,4853.9,0],["2014-06-16",5311.82,5311.82,5311.82,5311.82,100],["2014-06-17",5174.44,5174.44,5174.44,5174.44,200],["2014-06-18",5174.44,5174.44,5082.86,5082.86,400],["2014-06-19",5082.86,5082.86,5082.86,5082.86,0],["2014-06-20",5082.86,5082.86,5082.86,5082.86,0],["2014-06-23",5082.86,5082.86,5082.86,5082.86,0],["2014-06-24",5082.86,5082.86,5082.86,5082.86,0],["2014-06-25",4579.15,4579.15,4579.15,4579.15,100],["2014-06-26",4579.15,4579.15,4579.15,4579.15,0],["2014-06-27",4579.15,4579.15,4579.15,4579.15,0],["2014-06-30",4808.11,4808.11,4808.11,4808.11,1200],["2014-07-01",4808.11,4808.11,4808.11,4808.11,0],["2014-07-02",4808.11,4808.11,4808.11,4808.11,0],["2014-07-03",4716.53,4716.53,4716.53,4716.53,300],["2014-07-04",4716.53,4716.53,4716.53,4716.53,0],["2014-07-07",4533.36,4533.36,4533.36,4533.36,300],["2014-07-08",4533.36,4533.36,4533.36,4533.36,0],["2014-07-09",4533.36,4533.36,4533.36,4533.36,0],["2014-07-10",4624.95,4624.95,4624.95,4624.95,100],["2014-07-11",4167.03,4670.74,4167.03,4579.15,3200],["2014-07-14",4579.15,4579.15,4579.15,4579.15,300],["2014-07-15",4579.15,4579.15,4579.15,4579.15,0],["2014-07-16",4579.15,4579.15,4579.15,4579.15,0],["2014-07-17",4808.11,4808.11,4579.15,4624.95,1900],["2014-07-18",4167.03,4670.74,4167.03,4670.74,5000],["2014-07-21",4624.95,4624.95,4624.95,4624.95,1000],["2014-07-22",4624.95,4624.95,4579.15,4579.15,2300],["2014-07-23",4624.95,4624.95,4624.95,4624.95,500],["2014-07-24",4624.95,4624.95,4624.95,4624.95,700],["2014-07-25",4624.95,4624.95,4624.95,4624.95,0],["2014-07-28",4624.95,4624.95,4624.95,4624.95,200],["2014-07-29",4624.95,4624.95,4624.95,4624.95,0],["2014-07-30",4624.95,4624.95,4624.95,4624.95,0],["2014-07-31",4212.82,4395.99,4212.82,4395.99,4900],["2014-08-01",4395.99,4395.99,4395.99,4395.99,0],["2014-08-04",4624.95,4624.95,4624.95,4624.95,400],["2014-08-05",4762.32,4762.32,4579.15,4579.15,200],["2014-08-06",4579.15,4579.15,4579.15,4579.15,0],["2014-08-07",4579.15,4579.15,4579.15,4579.15,0],["2014-08-08",4579.15,4670.74,4579.15,4670.74,1100],["2014-08-11",4670.74,4670.74,4670.74,4670.74,0],["2014-08-12",4670.74,4670.74,4670.74,4670.74,1000],["2014-08-13",4670.74,4670.74,4670.74,4670.74,0],["2014-08-14",4670.74,4670.74,4670.74,4670.74,0],["2014-08-15",4670.74,4670.74,4670.74,4670.74,0],["2014-08-18",4716.53,4716.53,4579.15,4579.15,3100],["2014-08-19",4670.74,4670.74,4670.74,4670.74,300],["2014-08-20",4670.74,4670.74,4670.74,4670.74,100],["2014-08-21",4441.78,4670.74,4441.78,4670.74,3400],["2014-08-22",4716.53,4716.53,4716.53,4716.53,100],["2014-08-25",4716.53,4716.53,4716.53,4716.53,0],["2014-08-26",4579.15,4579.15,4579.15,4579.15,800],["2014-08-27",4579.15,4579.15,4579.15,4579.15,2600],["2014-08-28",4579.15,4579.15,4579.15,4579.15,0],["2014-08-29",4624.95,4624.95,4624.95,4624.95,100],["2014-09-03",4670.74,4670.74,4624.95,4624.95,6300],["2014-09-04",4670.74,4670.74,4624.95,4624.95,700],["2014-09-05",4716.53,4716.53,4716.53,4716.53,700],["2014-09-08",4716.53,4716.53,4716.53,4716.53,5800],["2014-09-09",4716.53,4716.53,4716.53,4716.53,4300],["2014-09-10",4579.15,4579.15,4579.15,4579.15,100],["2014-09-11",4579.15,4579.15,4579.15,4579.15,0],["2014-09-12",4395.99,4624.95,4395.99,4624.95,300],["2014-09-15",4624.95,4624.95,4624.95,4624.95,500],["2014-09-16",4716.53,4716.53,4670.74,4670.74,1800],["2014-09-17",4533.36,4533.36,4533.36,4533.36,500],["2014-09-18",4624.95,4624.95,4579.15,4579.15,300],["2014-09-19",4579.15,4579.15,4579.15,4579.15,0],["2014-09-22",4395.99,4533.36,4395.99,4533.36,1100],["2014-09-23",4624.95,4762.32,4624.95,4762.32,500],["2014-09-24",4762.32,4762.32,4762.32,4762.32,0],["2014-09-25",4762.32,4762.32,4762.32,4762.32,0],["2014-09-26",4762.32,4762.32,4762.32,4762.32,0],["2014-09-29",4762.32,4762.32,4762.32,4762.32,0],["2014-09-30",4579.15,4762.32,4304.4,4762.32,2300],["2014-10-01",4762.32,4762.32,4579.15,4762.32,4100],["2014-10-02",4808.11,4808.11,4579.15,4808.11,9700],["2014-10-03",4808.11,4808.11,4808.11,4808.11,0],["2014-10-06",4808.11,4808.11,4808.11,4808.11,0],["2014-10-07",4808.11,4808.11,4808.11,4808.11,0],["2014-10-08",4899.69,4899.69,4899.69,4899.69,100],["2014-10-09",4899.69,4899.69,4899.69,4899.69,0],["2014-10-10",4762.32,4762.32,4762.32,4762.32,500],["2014-10-13",4808.11,4808.11,4808.11,4808.11,100],["2014-10-14",4670.74,4670.74,4670.74,4670.74,300],["2014-10-15",4716.53,4716.53,4670.74,4670.74,1000],["2014-10-16",4624.95,4624.95,4624.95,4624.95,400],["2014-10-17",4670.74,4670.74,4670.74,4670.74,1050],["2014-10-20",4670.74,4670.74,4670.74,4670.74,0],["2014-10-21",4670.74,4670.74,4670.74,4670.74,0],["2014-10-22",4853.9,4853.9,4853.9,4853.9,100],["2014-10-23",4853.9,4853.9,4853.9,4853.9,0],["2014-10-24",4853.9,4853.9,4853.9,4853.9,0],["2014-10-27",4853.9,4853.9,4853.9,4853.9,0],["2014-10-28",4579.15,4853.9,4579.15,4853.9,600],["2014-10-29",4853.9,4853.9,4670.74,4716.53,2100],["2014-10-30",4762.32,4808.11,4762.32,4808.11,200],["2014-10-31",4808.11,4808.11,4808.11,4808.11,800],["2014-11-03",4808.11,4808.11,4808.11,4808.11,0],["2014-11-04",4853.9,4853.9,4853.9,4853.9,100],["2014-11-05",4853.9,4853.9,4853.9,4853.9,100],["2014-11-06",4853.9,4853.9,4853.9,4853.9,0],["2014-11-07",4853.9,4853.9,4853.9,4853.9,0],["2014-11-10",4853.9,4853.9,4853.9,4853.9,0],["2014-11-11",4853.9,4853.9,4853.9,4853.9,0],["2014-11-12",4899.69,4899.69,4899.69,4899.69,100],["2014-11-13",4808.11,4808.11,4624.95,4624.95,600],["2014-11-14",4670.74,4670.74,4670.74,4670.74,100],["2014-11-17",4716.53,4716.53,4716.53,4716.53,100],["2014-11-18",4762.32,4762.32,4762.32,4762.32,100],["2014-11-19",4808.11,4808.11,4808.11,4808.11,100],["2014-11-20",4808.11,4808.11,4808.11,4808.11,0],["2014-11-21",4808.11,4808.11,4808.11,4808.11,0],["2014-11-24",4853.9,4853.9,4853.9,4853.9,100],["2014-11-25",4899.69,4899.69,4899.69,4899.69,100],["2014-11-26",5357.61,5357.61,4945.49,4945.49,6200],["2014-11-27",4945.49,4945.49,4945.49,4945.49,0],["2014-11-28",4945.49,4945.49,4945.49,4945.49,0],["2014-12-01",4945.49,4945.49,4945.49,4945.49,0],["2014-12-02",4579.15,4579.15,4579.15,4579.15,600],["2014-12-03",4579.15,4579.15,4579.15,4579.15,0],["2014-12-04",4716.53,4716.53,4716.53,4716.53,200],["2014-12-05",4716.53,4716.53,4716.53,4716.53,0],["2014-12-08",4762.32,4762.32,4762.32,4762.32,150],["2014-12-09",4762.32,4762.32,4762.32,4762.32,0],["2014-12-10",4808.11,4808.11,4808.11,4808.11,150],["2014-12-11",4853.9,4853.9,4853.9,4853.9,1200],["2014-12-12",4853.9,4853.9,4853.9,4853.9,0],["2014-12-15",4853.9,4945.49,4853.9,4945.49,1100],["2014-12-16",4808.11,4991.28,4808.11,4991.28,4550],["2014-12-17",4808.11,4808.11,4716.53,4716.53,3300],["2014-12-18",4762.32,4808.11,4716.53,4808.11,1600],["2014-12-19",4808.11,4808.11,4808.11,4808.11,0],["2014-12-22",4808.11,4808.11,4808.11,4808.11,0],["2014-12-23",4853.9,4853.9,4762.32,4853.9,1080],["2014-12-24",4899.69,4899.69,4853.9,4899.69,1600],["2014-12-25",4853.9,4853.9,4853.9,4853.9,540],["2014-12-26",4853.9,4853.9,4853.9,4853.9,0],["2014-12-29",4853.9,4899.69,4808.11,4808.11,1670],["2014-12-30",4991.28,4991.28,4853.9,4853.9,800],["2014-12-31",4991.28,5037.07,4899.69,5037.07,2500],["2015-01-05",5288.92,5288.92,5288.92,5288.92,1170],["2015-01-06",5288.92,5288.92,5288.92,5288.92,30],["2015-01-07",5288.92,5288.92,5288.92,5288.92,0],["2015-01-08",5288.92,5288.92,5288.92,5288.92,80],["2015-01-09",5037.07,5037.07,5037.07,5037.07,4700],["2015-01-12",5037.07,5087.44,5037.07,5087.44,8900],["2015-01-13",5087.44,5137.81,5087.44,5137.81,13000],["2015-01-14",5288.92,5288.92,5087.44,5087.44,500],["2015-01-15",5087.44,5087.44,5087.44,5087.44,3600],["2015-01-16",5087.44,5087.44,5087.44,5087.44,0],["2015-01-19",5087.44,5087.44,5087.44,5087.44,0],["2015-01-20",4986.7,4986.7,4936.33,4936.33,1510],["2015-01-21",4986.7,4986.7,4986.7,4986.7,3600],["2015-01-22",5188.18,5188.18,5188.18,5188.18,200],["2015-01-23",5188.18,5188.18,5188.18,5188.18,0],["2015-01-26",4986.7,4986.7,4986.7,4986.7,600],["2015-01-27",4986.7,4986.7,4986.7,4986.7,0],["2015-01-28",4986.7,4986.7,4986.7,4986.7,0],["2015-01-29",5037.07,5037.07,5037.07,5037.07,700],["2015-01-30",5188.18,5188.18,5037.07,5037.07,1200],["2015-02-02",5087.44,5087.44,5087.44,5087.44,200],["2015-02-03",5087.44,5087.44,5087.44,5087.44,0],["2015-02-04",5087.44,5087.44,5087.44,5087.44,300],["2015-02-05",5087.44,5087.44,5087.44,5087.44,0],["2015-02-06",5087.44,5087.44,5087.44,5087.44,0],["2015-02-09",5087.44,5087.44,5087.44,5087.44,0],["2015-02-10",5087.44,5087.44,5087.44,5087.44,0],["2015-02-11",5087.44,5087.44,5087.44,5087.44,0],["2015-02-12",5087.44,5087.44,5087.44,5087.44,0],["2015-02-13",5087.44,5087.44,5087.44,5087.44,0],["2015-02-24",5037.07,5037.07,5037.07,5037.07,100],["2015-02-25",5037.07,5037.07,5037.07,5037.07,1000],["2015-02-26",5087.44,5087.44,5087.44,5087.44,1100],["2015-02-27",5087.44,5087.44,5087.44,5087.44,1000],["2015-03-02",5087.44,5087.44,5087.44,5087.44,600],["2015-03-03",5087.44,5087.44,5087.44,5087.44,1300],["2015-03-04",5087.44,5087.44,5087.44,5087.44,400],["2015-03-05",5087.44,5087.44,5087.44,5087.44,2000],["2015-03-06",5087.44,5087.44,5087.44,5087.44,1500],["2015-03-09",5087.44,5087.44,5087.44,5087.44,1100],["2015-03-10",5087.44,5087.44,5087.44,5087.44,0],["2015-03-11",5087.44,5087.44,5087.44,5087.44,2000],["2015-03-12",5087.44,5087.44,5087.44,5087.44,1900],["2015-03-13",5087.44,5087.44,5037.07,5087.44,2800],["2015-03-16",5087.44,5087.44,5087.44,5087.44,12000],["2015-03-17",5087.44,5087.44,5087.44,5087.44,7900],["2015-03-18",5087.44,5087.44,5087.44,5087.44,69800],["2015-03-19",5087.44,5087.44,5087.44,5087.44,49900],["2015-03-20",5087.44,5087.44,5087.44,5087.44,62700],["2015-03-23",5087.44,5087.44,5087.44,5087.44,36000],["2015-03-24",5087.44,5087.44,5087.44,5087.44,100],["2015-03-25",5087.44,5087.44,5087.44,5087.44,4100],["2015-03-26",5087.44,5087.44,5087.44,5087.44,0],["2015-03-27",5087.44,5087.44,5087.44,5087.44,0],["2015-03-30",5087.44,5087.44,5087.44,5087.44,0],["2015-03-31",5037.07,5037.07,5037.07,5037.07,1000],["2015-04-01",4533.36,4533.36,4533.36,4533.36,300],["2015-04-02",4986.7,4986.7,4986.7,4986.7,100],["2015-04-03",5037.07,5037.07,5037.07,5037.07,100],["2015-04-06",5037.07,5037.07,5037.07,5037.07,0],["2015-04-07",5037.07,5037.07,5037.07,5037.07,0],["2015-04-08",5037.07,5037.07,5037.07,5037.07,0],["2015-04-09",5037.07,5037.07,5037.07,5037.07,0],["2015-04-10",5037.07,5037.07,5037.07,5037.07,0],["2015-04-13",5037.07,5037.07,5037.07,5037.07,0],["2015-04-14",5037.07,5037.07,5037.07,5037.07,0],["2015-04-15",5087.44,5087.44,5037.07,5037.07,2000],["2015-04-16",5137.81,5137.81,5137.81,5137.81,100],["2015-04-17",5137.81,5137.81,5137.81,5137.81,0],["2015-04-20",4835.59,5087.44,4835.59,5037.07,6000],["2015-04-21",5037.07,5037.07,4936.33,4936.33,1100],["2015-04-22",4785.22,4785.22,4785.22,4785.22,600],["2015-04-23",5037.07,5037.07,5037.07,5037.07,100],["2015-04-24",5037.07,5037.07,5037.07,5037.07,100],["2015-04-27",5087.44,5087.44,5087.44,5087.44,100],["2015-05-04",5087.44,5087.44,5087.44,5087.44,0],["2015-05-05",5087.44,5087.44,5087.44,5087.44,0],["2015-05-06",5087.44,5087.44,5087.44,5087.44,0],["2015-05-07",5087.44,5087.44,5087.44,5087.44,0],["2015-05-08",5087.44,5087.44,5087.44,5087.44,0],["2015-05-11",5087.44,5087.44,5087.44,5087.44,0],["2015-05-12",5087.44,5087.44,5087.44,5087.44,0],["2015-05-13",5087.44,5087.44,5087.44,5087.44,0],["2015-05-14",5087.44,5087.44,5087.44,5087.44,0],["2015-05-15",5137.81,5137.81,5137.81,5137.81,100],["2015-05-18",5137.81,5137.81,5137.81,5137.81,0],["2015-05-19",5137.81,5137.81,5137.81,5137.81,200],["2015-05-20",5137.81,5137.81,5137.81,5137.81,0],["2015-05-21",5137.81,5137.81,5137.81,5137.81,0],["2015-05-22",5137.81,5137.81,5137.81,5137.81,0],["2015-05-25",5137.81,5137.81,5137.81,5137.81,0],["2015-05-26",5137.81,5137.81,5137.81,5137.81,0],["2015-05-27",5137.81,5137.81,5137.81,5137.81,0],["2015-05-28",5137.81,5137.81,5137.81,5137.81,0],["2015-05-29",5238.55,5238.55,5238.55,5238.55,100],["2015-06-01",5389.66,5389.66,5389.66,5389.66,100],["2015-06-02",5591.15,5591.15,5591.15,5591.15,150],["2015-06-03",5591.15,5591.15,5591.15,5591.15,0],["2015-06-04",5591.15,5591.15,5591.15,5591.15,0],["2015-06-05",5591.15,5591.15,5591.15,5591.15,0],["2015-06-08",5591.15,5591.15,5591.15,5591.15,0],["2015-06-09",5591.15,5591.15,5591.15,5591.15,0],["2015-06-10",5591.15,5591.15,5591.15,5591.15,0],["2015-06-11",5037.07,5037.07,5037.07,5037.07,100],["2015-06-12",5037.07,5037.07,5037.07,5037.07,0],["2015-06-15",5037.07,5037.07,5037.07,5037.07,0],["2015-06-16",5087.44,5087.44,5037.07,5037.07,7100],["2015-06-17",5037.07,5037.07,5037.07,5037.07,0],["2015-06-18",5037.07,5037.07,5037.07,5037.07,0],["2015-06-19",5037.07,5037.07,5037.07,5037.07,0],["2015-06-22",5037.07,5037.07,5037.07,5037.07,0],["2015-06-23",5037.07,5037.07,5037.07,5037.07,0],["2015-06-24",5037.07,5037.07,5037.07,5037.07,0],["2015-06-25",5037.07,5037.07,5037.07,5037.07,0],["2015-06-26",5037.07,5037.07,5037.07,5037.07,0],["2015-06-29",5037.07,5037.07,5037.07,5037.07,0],["2015-06-30",4533.36,5339.29,4533.36,5339.29,200],["2015-07-01",5339.29,5339.29,5339.29,5339.29,0],["2015-07-02",5339.29,5339.29,5339.29,5339.29,0],["2015-07-03",5339.29,5339.29,5339.29,5339.29,0],["2015-07-06",5339.29,5339.29,5339.29,5339.29,0],["2015-07-07",5137.81,5137.81,5037.07,5037.07,3200],["2015-07-08",5037.07,5037.07,5037.07,5037.07,6700],["2015-07-09",5037.07,5037.07,5037.07,5037.07,0],["2015-07-10",5137.81,5137.81,5037.07,5037.07,1000],["2015-07-13",5037.07,5037.07,5037.07,5037.07,200],["2015-07-14",5037.07,5037.07,5037.07,5037.07,0],["2015-07-15",5037.07,5037.07,5037.07,5037.07,0],["2015-07-16",5037.07,5037.07,5037.07,5037.07,0],["2015-07-17",5188.18,5188.18,5037.07,5037.07,5000],["2015-07-20",5037.07,5037.07,5037.07,5037.07,0],["2015-07-21",5037.07,5037.07,5037.07,5037.07,0],["2015-07-22",5037.07,5037.07,5037.07,5037.07,0],["2015-07-23",5037.07,5037.07,5037.07,5037.07,0],["2015-07-24",5037.07,5037.07,5037.07,5037.07,0],["2015-07-27",4533.36,4533.36,4533.36,4533.36,200],["2015-07-28",4986.7,4986.7,4986.7,4986.7,1000],["2015-07-29",4986.7,4986.7,4986.7,4986.7,0],["2015-07-30",4986.7,4986.7,4986.7,4986.7,0],["2015-07-31",4986.7,4986.7,4986.7,4986.7,0],["2015-08-03",4986.7,4986.7,4986.7,4986.7,0],["2015-08-04",4986.7,4986.7,4986.7,4986.7,0],["2015-08-05",4785.22,4785.22,4785.22,4785.22,100],["2015-08-06",4785.22,4785.22,4785.22,4785.22,0],["2015-08-07",5137.81,5137.81,5137.81,5137.81,100],["2015-08-10",5137.81,5137.81,5137.81,5137.81,0],["2015-08-11",5137.81,5137.81,5137.81,5137.81,0],["2015-08-12",5137.81,5137.81,5137.81,5137.81,0],["2015-08-13",5137.81,5137.81,5137.81,5137.81,0],["2015-08-14",5137.81,5137.81,5137.81,5137.81,0],["2015-08-17",5137.81,5137.81,5137.81,5137.81,100],["2015-08-18",5137.81,5137.81,5137.81,5137.81,0],["2015-08-19",5137.81,5137.81,5137.81,5137.81,0],["2015-08-20",4835.59,4835.59,4835.59,4835.59,100],["2015-08-21",4835.59,4835.59,4835.59,4835.59,0],["2015-08-24",4634.1,5238.55,4634.1,5238.55,200],["2015-08-25",5238.55,5238.55,5238.55,5238.55,0],["2015-08-26",5238.55,5238.55,5238.55,5238.55,0],["2015-08-27",5238.55,5238.55,5238.55,5238.55,0],["2015-08-28",5238.55,5238.55,5238.55,5238.55,0],["2015-08-31",5238.55,5238.55,5238.55,5238.55,0],["2015-09-01",5087.44,5087.44,5087.44,5087.44,100],["2015-09-03",5037.07,5037.07,5037.07,5037.07,100],["2015-09-04",5037.07,5037.07,5037.07,5037.07,0],["2015-09-07",5037.07,5037.07,5037.07,5037.07,5100],["2015-09-08",5037.07,5037.07,5037.07,5037.07,100],["2015-09-09",5037.07,5037.07,5037.07,5037.07,100],["2015-09-10",5037.07,5037.07,5037.07,5037.07,0],["2015-09-11",5037.07,5037.07,5037.07,5037.07,0],["2015-09-14",5037.07,5037.07,5037.07,5037.07,0],["2015-09-15",5037.07,5037.07,5037.07,5037.07,1600],["2015-09-16",5037.07,5037.07,5037.07,5037.07,200],["2015-09-17",5037.07,5037.07,5037.07,5037.07,0],["2015-09-18",5037.07,5037.07,5037.07,5037.07,0],["2015-09-21",5037.07,5037.07,5037.07,5037.07,0],["2015-09-22",5037.07,5037.07,5037.07,5037.07,0],["2015-09-23",5037.07,5037.07,5037.07,5037.07,0],["2015-09-24",5037.07,5037.07,5037.07,5037.07,0],["2015-09-25",5037.07,5037.07,5037.07,5037.07,0],["2015-09-28",5037.07,5037.07,5037.07,5037.07,0],["2015-09-29",5037.07,5037.07,5037.07,5037.07,0],["2015-09-30",5037.07,5037.07,5037.07,5037.07,0],["2015-10-01",5037.07,5037.07,5037.07,5037.07,0],["2015-10-02",5037.07,5037.07,5037.07,5037.07,0],["2015-10-05",5037.07,5037.07,5037.07,5037.07,0],["2015-10-06",4936.33,4936.33,4936.33,4936.33,2900],["2015-10-07",4936.33,4936.33,4936.33,4936.33,0],["2015-10-08",4785.22,4785.22,4785.22,4785.22,11500],["2015-10-09",4785.22,4785.22,4785.22,4785.22,0],["2015-10-12",4785.22,4785.22,4785.22,4785.22,0],["2015-10-13",4785.22,4785.22,4785.22,4785.22,0],["2015-10-14",5037.07,5037.07,4936.33,4936.33,2000],["2015-10-15",4936.33,4936.33,4936.33,4936.33,0],["2015-10-16",4936.33,4936.33,4936.33,4936.33,0],["2015-10-19",5037.07,5037.07,5037.07,5037.07,1900],["2015-10-20",5037.07,5037.07,4986.7,4986.7,300],["2015-10-21",5037.07,5037.07,5037.07,5037.07,100],["2015-10-22",5037.07,5037.07,5037.07,5037.07,500],["2015-10-23",5037.07,5037.07,5037.07,5037.07,1900],["2015-10-26",5037.07,5037.07,5037.07,5037.07,0],["2015-10-27",5037.07,5037.07,5037.07,5037.07,500],["2015-10-28",5037.07,5037.07,5037.07,5037.07,0],["2015-10-29",4936.33,4936.33,4936.33,4936.33,1500],["2015-10-30",4936.33,4936.33,4936.33,4936.33,0],["2015-11-02",4936.33,4936.33,4936.33,4936.33,0],["2015-11-03",4936.33,4936.33,4936.33,4936.33,0],["2015-11-04",4936.33,4936.33,4936.33,4936.33,0],["2015-11-05",4936.33,4936.33,4936.33,4936.33,0],["2015-11-06",4936.33,4936.33,4936.33,4936.33,0],["2015-11-09",4936.33,4936.33,4936.33,4936.33,5500],["2015-11-10",4936.33,4936.33,4936.33,4936.33,0],["2015-11-11",4986.7,4986.7,4986.7,4986.7,1200],["2015-11-12",4986.7,4986.7,4986.7,4986.7,0],["2015-11-13",5137.81,5137.81,5137.81,5137.81,100],["2015-11-16",5137.81,5137.81,5137.81,5137.81,0],["2015-11-17",5137.81,5137.81,5137.81,5137.81,0],["2015-11-18",5137.81,5137.81,5137.81,5137.81,0],["2015-11-19",5137.81,5137.81,5137.81,5137.81,0],["2015-11-20",5087.44,5087.44,5087.44,5087.44,300],["2015-11-23",5087.44,5087.44,5087.44,5087.44,0],["2015-11-24",5037.07,5037.07,5037.07,5037.07,800],["2015-11-25",5037.07,5037.07,5037.07,5037.07,0],["2015-11-26",5037.07,5037.07,5037.07,5037.07,0],["2015-11-27",5037.07,5037.07,5037.07,5037.07,0],["2015-11-30",5037.07,5037.07,5037.07,5037.07,0],["2015-12-01",5037.07,5037.07,5037.07,5037.07,0],["2015-12-02",5037.07,5037.07,5037.07,5037.07,0],["2015-12-03",5037.07,5037.07,5037.07,5037.07,0],["2015-12-04",5137.81,5137.81,4936.33,4936.33,200],["2015-12-07",4936.33,4936.33,4936.33,4936.33,0],["2015-12-08",4936.33,4936.33,4936.33,4936.33,0],["2015-12-09",4936.33,4936.33,4936.33,4936.33,0],["2015-12-10",4936.33,4936.33,4936.33,4936.33,0],["2015-12-11",5137.81,5137.81,5137.81,5137.81,800],["2015-12-14",5137.81,5137.81,5137.81,5137.81,0],["2015-12-15",5137.81,5137.81,5137.81,5137.81,0],["2015-12-16",5137.81,5137.81,5137.81,5137.81,0],["2015-12-17",5087.44,5087.44,5087.44,5087.44,100],["2015-12-18",5087.44,5087.44,5087.44,5087.44,0],["2015-12-21",5087.44,5087.44,5087.44,5087.44,0],["2015-12-22",5087.44,5087.44,5087.44,5087.44,0],["2015-12-23",5087.44,5087.44,5087.44,5087.44,0],["2015-12-24",5087.44,5087.44,5087.44,5087.44,0],["2015-12-25",5087.44,5087.44,5087.44,5087.44,0],["2015-12-28",5087.44,5087.44,5087.44,5087.44,0],["2015-12-29",5288.92,5288.92,5288.92,5288.92,2800],["2015-12-30",5238.55,5238.55,5238.55,5238.55,1800],["2015-12-31",5238.55,5238.55,5238.55,5238.55,0],["2016-01-04",5238.55,5238.55,5238.55,5238.55,0],["2016-01-05",5238.55,5238.55,5238.55,5238.55,700],["2016-01-06",5238.55,5238.55,5238.55,5238.55,0],["2016-01-07",5238.55,5238.55,5238.55,5238.55,0],["2016-01-08",5238.55,5238.55,5238.55,5238.55,0],["2016-01-11",5238.55,5238.55,5238.55,5238.55,0],["2016-01-12",5238.55,5238.55,5238.55,5238.55,0],["2016-01-13",5188.18,5188.18,5137.81,5137.81,400],["2016-01-14",5137.81,5137.81,5037.07,5037.07,22400],["2016-01-15",5087.44,5087.44,5087.44,5087.44,700],["2016-01-18",5037.07,5037.07,4734.85,4734.85,20800],["2016-01-19",4936.33,4936.33,4936.33,4936.33,1700],["2016-01-20",5037.07,5037.07,5037.07,5037.07,26000],["2016-01-21",5087.44,5087.44,5087.44,5087.44,100],["2016-01-22",5037.07,5087.44,5037.07,5087.44,6700],["2016-01-25",5087.44,5087.44,5037.07,5037.07,21950],["2016-01-26",5037.07,5238.55,5037.07,5238.55,23400],["2016-01-27",5087.44,5188.18,5037.07,5188.18,22500],["2016-01-28",5037.07,5037.07,5037.07,5037.07,21000],["2016-01-29",5137.81,5288.92,5037.07,5037.07,24000],["2016-02-01",5188.18,5288.92,5188.18,5288.92,1600],["2016-02-02",5288.92,5288.92,5288.92,5288.92,1000],["2016-02-03",5037.07,5188.18,5037.07,5188.18,22700],["2016-02-04",5288.92,5288.92,5238.55,5238.55,1090],["2016-02-05",5288.92,5288.92,5288.92,5288.92,211],["2016-02-15",5288.92,5339.29,5288.92,5339.29,1600],["2016-02-16",5561.76,5561.76,5394.91,5394.91,2550],["2016-02-17",5394.91,5394.91,5394.91,5394.91,1011],["2016-02-18",5394.91,5394.91,5394.91,5394.91,0],["2016-02-19",5394.91,5394.91,5394.91,5394.91,0],["2016-02-22",5172.44,5450.53,5172.44,5450.53,300],["2016-02-23",5784.23,5839.85,5728.62,5728.62,400],["2016-02-24",5561.76,5561.76,5561.76,5561.76,300],["2016-02-25",5561.76,5617.38,5506.15,5506.15,300],["2016-02-26",5394.91,5394.91,5394.91,5394.91,100],["2016-02-29",5339.29,5339.29,5339.29,5339.29,800],["2016-03-01",5339.29,5339.29,5339.29,5339.29,0],["2016-03-02",5339.29,5339.29,5339.29,5339.29,100],["2016-03-03",5339.29,5339.29,5339.29,5339.29,0],["2016-03-04",5228.06,5450.53,5228.06,5450.53,1600],["2016-03-07",5450.53,5450.53,5450.53,5450.53,0],["2016-03-08",5839.85,5839.85,5839.85,5839.85,100],["2016-03-09",5839.85,5839.85,5839.85,5839.85,0],["2016-03-10",5839.85,5839.85,5839.85,5839.85,0],["2016-03-11",5394.91,5561.76,5394.91,5561.76,3800],["2016-03-14",5561.76,5561.76,5561.76,5561.76,0],["2016-03-15",5561.76,5561.76,5561.76,5561.76,0],["2016-03-16",5561.76,5561.76,5561.76,5561.76,90],["2016-03-17",5561.76,5561.76,5561.76,5561.76,1000],["2016-03-18",5561.76,5561.76,5561.76,5561.76,0],["2016-03-21",5450.53,5450.53,5228.06,5228.06,700],["2016-03-22",5283.68,5283.68,5283.68,5283.68,1000],["2016-03-23",5339.29,5339.29,5339.29,5339.29,100],["2016-03-24",5061.21,5061.21,5061.21,5061.21,400],["2016-03-25",5116.82,5283.68,5116.82,5283.68,500],["2016-03-28",5283.68,5283.68,5283.68,5283.68,0],["2016-03-29",5283.68,5283.68,5283.68,5283.68,0],["2016-03-30",5283.68,5283.68,5283.68,5283.68,0],["2016-03-31",5283.68,5283.68,5283.68,5283.68,0],["2016-04-01",5283.68,5283.68,5283.68,5283.68,0],["2016-04-04",5283.68,5283.68,5283.68,5283.68,0],["2016-04-05",5283.68,5283.68,5283.68,5283.68,0],["2016-04-06",5283.68,5283.68,5283.68,5283.68,0],["2016-04-07",5283.68,5283.68,5283.68,5283.68,0],["2016-04-08",5339.29,5339.29,5339.29,5339.29,1100],["2016-04-11",4894.35,4894.35,4894.35,4894.35,2000],["2016-04-12",5005.59,5005.59,5005.59,5005.59,200],["2016-04-13",4783.12,4783.12,4783.12,4783.12,100],["2016-04-14",4727.5,4783.12,4727.5,4783.12,500],["2016-04-15",4783.12,4783.12,4783.12,4783.12,0],["2016-04-19",4783.12,4783.12,4783.12,4783.12,0],["2016-04-20",4838.73,4838.73,4838.73,4838.73,400],["2016-04-21",5005.59,5061.21,5005.59,5061.21,600],["2016-04-22",5061.21,5061.21,5061.21,5061.21,0],["2016-04-25",5061.21,5061.21,5061.21,5061.21,0],["2016-04-26",4783.12,4783.12,4783.12,4783.12,100],["2016-04-27",4783.12,4783.12,4783.12,4783.12,1000],["2016-04-28",4783.12,4783.12,4783.12,4783.12,0],["2016-04-29",4783.12,4783.12,4783.12,4783.12,0],["2016-05-04",4783.12,4783.12,4783.12,4783.12,0],["2016-05-05",4783.12,4783.12,4783.12,4783.12,0],["2016-05-06",4783.12,4783.12,4783.12,4783.12,0],["2016-05-09",4783.12,4783.12,4783.12,4783.12,0],["2016-05-10",4783.12,4783.12,4783.12,4783.12,0],["2016-05-11",4783.12,4783.12,4783.12,4783.12,0],["2016-05-12",4783.12,4783.12,4783.12,4783.12,0],["2016-05-13",5061.21,5228.06,5061.21,5228.06,2100],["2016-05-16",5228.06,5228.06,5228.06,5228.06,0],["2016-05-17",5228.06,5228.06,5228.06,5228.06,0],["2016-05-18",5228.06,5228.06,5228.06,5228.06,0],["2016-05-19",5228.06,5228.06,5228.06,5228.06,50],["2016-05-20",5228.06,5228.06,5228.06,5228.06,0],["2016-05-23",5228.06,5228.06,5228.06,5228.06,0],["2016-05-24",5228.06,5228.06,5228.06,5228.06,300],["2016-05-25",5228.06,5228.06,5228.06,5228.06,0],["2016-05-26",5228.06,5228.06,5228.06,5228.06,0],["2016-05-27",5228.06,5228.06,5228.06,5228.06,0],["2016-05-30",5228.06,5228.06,5228.06,5228.06,0],["2016-05-31",5228.06,5228.06,5228.06,5228.06,0],["2016-06-01",5228.06,5228.06,5228.06,5228.06,0],["2016-06-02",4727.5,5283.68,4727.5,4894.35,1600],["2016-06-03",5283.68,5283.68,5283.68,5283.68,100],["2016-06-06",4838.73,4838.73,4838.73,4838.73,2100],["2016-06-07",5005.59,5005.59,5005.59,5005.59,200],["2016-06-08",5005.59,5005.59,5005.59,5005.59,0],["2016-06-09",5005.59,5005.59,5005.59,5005.59,0],["2016-06-10",5283.68,5283.68,5283.68,5283.68,2000],["2016-06-13",5283.68,5283.68,5283.68,5283.68,0],["2016-06-14",5283.68,5283.68,5283.68,5283.68,0],["2016-06-15",5283.68,5283.68,5283.68,5283.68,0],["2016-06-16",5283.68,5283.68,5283.68,5283.68,0],["2016-06-17",5283.68,5283.68,5283.68,5283.68,0],["2016-06-20",5283.68,5283.68,5283.68,5283.68,0],["2016-06-21",5283.68,5283.68,5283.68,5283.68,0],["2016-06-22",5283.68,5283.68,5283.68,5283.68,0],["2016-06-23",5283.68,5283.68,5283.68,5283.68,0],["2016-06-24",5339.29,5339.29,5339.29,5339.29,2700],["2016-06-27",5339.29,5339.29,5339.29,5339.29,0],["2016-06-28",5339.29,5339.29,5339.29,5339.29,0],["2016-06-29",5005.59,5005.59,5005.59,5005.59,100],["2016-06-30",5005.59,5005.59,5005.59,5005.59,0],["2016-07-01",5005.59,5005.59,5005.59,5005.59,0],["2016-07-04",5005.59,5005.59,5005.59,5005.59,0],["2016-07-05",5005.59,5005.59,5005.59,5005.59,0],["2016-07-06",5005.59,5005.59,5005.59,5005.59,0],["2016-07-07",5005.59,5005.59,5005.59,5005.59,50],["2016-07-08",5005.59,5005.59,5005.59,5005.59,0],["2016-07-11",5005.59,5005.59,5005.59,5005.59,0],["2016-07-12",5005.59,5005.59,5005.59,5005.59,0],["2016-07-13",5005.59,5005.59,5005.59,5005.59,1500],["2016-07-14",5005.59,5005.59,5005.59,5005.59,100],["2016-07-15",5005.59,5005.59,5005.59,5005.59,0],["2016-07-18",5005.59,5005.59,5005.59,5005.59,100],["2016-07-19",5005.59,5005.59,5005.59,5005.59,0],["2016-07-20",5005.59,5005.59,5005.59,5005.59,0],["2016-07-21",5061.21,5061.21,5061.21,5061.21,300],["2016-07-22",5005.59,5005.59,4838.73,4838.73,500],["2016-07-25",4838.73,4838.73,4838.73,4838.73,0],["2016-07-26",4838.73,4838.73,4838.73,4838.73,0],["2016-07-27",4894.35,4894.35,4894.35,4894.35,1000],["2016-07-28",4894.35,4894.35,4894.35,4894.35,0],["2016-07-29",4727.5,4949.97,4727.5,4783.12,10200],["2016-08-01",4783.12,4783.12,4783.12,4783.12,0],["2016-08-02",4949.97,4949.97,4949.97,4949.97,3000],["2016-08-03",4949.97,4949.97,4949.97,4949.97,2200],["2016-08-04",4949.97,4949.97,4949.97,4949.97,0],["2016-08-05",4949.97,4949.97,4949.97,4949.97,0],["2016-08-08",4949.97,4949.97,4949.97,4949.97,0],["2016-08-09",4949.97,4949.97,4949.97,4949.97,0],["2016-08-10",4894.35,4894.35,4894.35,4894.35,100],["2016-08-11",4949.97,4949.97,4949.97,4949.97,3100],["2016-08-12",4949.97,4949.97,4949.97,4949.97,0],["2016-08-15",4949.97,4949.97,4949.97,4949.97,1600],["2016-08-16",4949.97,4949.97,4949.97,4949.97,400],["2016-08-17",4949.97,4949.97,4949.97,4949.97,1200],["2016-08-18",5005.59,5005.59,4949.97,4949.97,500],["2016-08-19",5005.59,5005.59,5005.59,5005.59,100],["2016-08-22",5005.59,5005.59,5005.59,5005.59,0],["2016-08-23",5283.68,5283.68,4949.97,4949.97,400],["2016-08-24",4949.97,4949.97,4949.97,4949.97,0],["2016-08-25",4949.97,4949.97,4671.88,4671.88,200],["2016-08-26",4671.88,4671.88,4671.88,4671.88,0],["2016-08-29",4894.35,4894.35,4894.35,4894.35,100],["2016-08-30",4894.35,4894.35,4616.26,4894.35,1100],["2016-08-31",5116.82,5116.82,5116.82,5116.82,500],["2016-09-01",5116.82,5116.82,5116.82,5116.82,0],["2016-09-05",5116.82,5116.82,5116.82,5116.82,0],["2016-09-06",5116.82,5116.82,5116.82,5116.82,600],["2016-09-07",4894.35,5005.59,4894.35,5005.59,600],["2016-09-08",4838.73,5005.59,4838.73,5005.59,1100],["2016-09-09",4727.5,4727.5,4727.5,4727.5,100],["2016-09-12",4727.5,4727.5,4727.5,4727.5,0],["2016-09-13",4727.5,4727.5,4727.5,4727.5,0],["2016-09-14",4894.35,4894.35,4894.35,4894.35,600],["2016-09-15",4894.35,4894.35,4894.35,4894.35,0],["2016-09-16",4783.12,4783.12,4783.12,4783.12,100],["2016-09-19",4783.12,4783.12,4783.12,4783.12,0],["2016-09-20",4783.12,4783.12,4783.12,4783.12,0],["2016-09-21",4783.12,4783.12,4783.12,4783.12,0],["2016-09-22",4560.65,4560.65,4560.65,4560.65,100],["2016-09-23",4560.65,4560.65,4560.65,4560.65,0],["2016-09-26",4560.65,4560.65,4560.65,4560.65,50],["2016-09-27",4616.26,4616.26,4616.26,4616.26,400],["2016-09-28",4616.26,4616.26,4616.26,4616.26,0],["2016-09-29",4616.26,4616.26,4616.26,4616.26,0],["2016-09-30",4616.26,4616.26,4616.26,4616.26,0],["2016-10-03",4616.26,4616.26,4616.26,4616.26,0],["2016-10-04",4616.26,4616.26,4616.26,4616.26,0],["2016-10-05",4449.41,4449.41,4449.41,4449.41,1900],["2016-10-06",4449.41,4449.41,4449.41,4449.41,0],["2016-10-07",4449.41,4449.41,4449.41,4449.41,0],["2016-10-10",4449.41,4449.41,4449.41,4449.41,0],["2016-10-11",4449.41,4449.41,4449.41,4449.41,0],["2016-10-12",4671.88,4894.35,4671.88,4894.35,300],["2016-10-13",4894.35,4894.35,4894.35,4894.35,0],["2016-10-14",4894.35,4894.35,4894.35,4894.35,0],["2016-10-17",4894.35,4894.35,4894.35,4894.35,0],["2016-10-18",5339.29,5339.29,5339.29,5339.29,2600],["2016-10-19",5339.29,5339.29,5339.29,5339.29,0],["2016-10-20",5728.62,5728.62,5394.91,5394.91,200],["2016-10-21",5394.91,5394.91,5394.91,5394.91,0],["2016-10-24",5394.91,5394.91,5394.91,5394.91,0],["2016-10-25",5061.21,5061.21,4894.35,5005.59,3300],["2016-10-26",5005.59,5005.59,5005.59,5005.59,0],["2016-10-27",5005.59,5005.59,5005.59,5005.59,200],["2016-10-28",5005.59,5005.59,5005.59,5005.59,0],["2016-10-31",5005.59,5005.59,5005.59,5005.59,0],["2016-11-01",5005.59,5005.59,5005.59,5005.59,0],["2016-11-02",5005.59,5005.59,5005.59,5005.59,0],["2016-11-03",5005.59,5005.59,5005.59,5005.59,0],["2016-11-04",5005.59,5005.59,5005.59,5005.59,0],["2016-11-07",5005.59,5005.59,5005.59,5005.59,0],["2016-11-08",5005.59,5005.59,5005.59,5005.59,0],["2016-11-09",5005.59,5005.59,5005.59,5005.59,0],["2016-11-10",5005.59,5005.59,5005.59,5005.59,0],["2016-11-11",5005.59,5005.59,5005.59,5005.59,0],["2016-11-14",5005.59,5005.59,5005.59,5005.59,0],["2016-11-15",5005.59,5005.59,5005.59,5005.59,0],["2016-11-16",5005.59,5005.59,5005.59,5005.59,0],["2016-11-17",5005.59,5005.59,5005.59,5005.59,0],["2016-11-18",5005.59,5005.59,5005.59,5005.59,50],["2016-11-21",5005.59,5005.59,5005.59,5005.59,0],["2016-11-22",5005.59,5005.59,5005.59,5005.59,0],["2016-11-23",5005.59,5005.59,5005.59,5005.59,0],["2016-11-24",5005.59,5005.59,5005.59,5005.59,0],["2016-11-25",5005.59,5005.59,5005.59,5005.59,0],["2016-11-28",5005.59,5005.59,5005.59,5005.59,0],["2016-11-29",5005.59,5005.59,5005.59,5005.59,0],["2016-11-30",5005.59,5005.59,5005.59,5005.59,0],["2016-12-01",5005.59,5005.59,5005.59,5005.59,0],["2016-12-02",5005.59,5005.59,5005.59,5005.59,0],["2016-12-05",5005.59,5005.59,5005.59,5005.59,0],["2016-12-06",5005.59,5005.59,5005.59,5005.59,0],["2016-12-07",5005.59,5005.59,5005.59,5005.59,0],["2016-12-08",5005.59,5005.59,5005.59,5005.59,0],["2016-12-09",5005.59,5005.59,5005.59,5005.59,0],["2016-12-12",5005.59,5005.59,5005.59,5005.59,0],["2016-12-13",4616.26,4616.26,4616.26,4616.26,100],["2016-12-14",4783.12,5005.59,4783.12,5005.59,500],["2016-12-15",5005.59,5005.59,5005.59,5005.59,0],["2016-12-16",5005.59,5005.59,5005.59,5005.59,0],["2016-12-19",5005.59,5005.59,5005.59,5005.59,0],["2016-12-20",5005.59,5005.59,5005.59,5005.59,5600],["2016-12-21",5005.59,5005.59,5005.59,5005.59,0],["2016-12-22",5450.53,5450.53,5005.59,5005.59,400],["2016-12-23",5005.59,5005.59,5005.59,5005.59,0],["2016-12-26",5005.59,5005.59,5005.59,5005.59,0],["2016-12-27",5339.29,5339.29,5339.29,5339.29,100],["2016-12-28",5339.29,5339.29,5339.29,5339.29,0],["2016-12-29",5506.15,5506.15,5506.15,5506.15,100],["2016-12-30",5283.68,5283.68,5116.82,5283.68,800],["2017-01-03",5283.68,5283.68,5283.68,5283.68,0],["2017-01-04",5283.68,5339.29,5283.68,5339.29,1000],["2017-01-05",5339.29,5339.29,5339.29,5339.29,0],["2017-01-06",5339.29,5339.29,5339.29,5339.29,0],["2017-01-09",5339.29,5339.29,5339.29,5339.29,3600],["2017-01-10",5339.29,5339.29,5339.29,5339.29,1600],["2017-01-11",5339.29,5339.29,5283.68,5283.68,2900],["2017-01-12",5283.68,5283.68,5283.68,5283.68,0],["2017-01-13",5283.68,5283.68,5283.68,5283.68,0],["2017-01-16",5283.68,5283.68,5283.68,5283.68,0],["2017-01-17",5283.68,5283.68,5283.68,5283.68,0],["2017-01-18",5283.68,5283.68,5283.68,5283.68,0],["2017-01-19",5283.68,5283.68,5283.68,5283.68,0],["2017-01-20",5617.38,5617.38,5617.38,5617.38,300],["2017-01-23",5617.38,5617.38,5617.38,5617.38,0],["2017-01-24",5617.38,5617.38,5617.38,5617.38,20],["2017-01-25",5617.38,5617.38,5617.38,5617.38,100],["2017-02-02",5728.62,5728.62,5728.62,5728.62,600],["2017-02-03",5972.39,5972.39,5972.39,5972.39,100],["2017-02-06",5972.39,5972.39,5972.39,5972.39,0],["2017-02-07",5545.79,5545.79,5545.79,5545.79,110],["2017-02-08",5545.79,5545.79,5545.79,5545.79,0],["2017-02-09",5972.39,6094.27,5972.39,6094.27,200],["2017-02-10",6094.27,6094.27,6094.27,6094.27,0],["2017-02-13",6094.27,6094.27,6094.27,6094.27,0],["2017-02-14",6094.27,6094.27,6094.27,6094.27,0],["2017-02-15",6094.27,6398.99,6094.27,6398.99,300],["2017-02-16",6398.99,6398.99,6398.99,6398.99,0],["2017-02-17",6398.99,6398.99,6398.99,6398.99,0],["2017-02-20",6398.99,6398.99,6398.99,6398.99,0],["2017-02-21",6398.99,6398.99,6398.99,6398.99,0],["2017-02-22",6398.99,6398.99,6398.99,6398.99,0],["2017-02-23",6398.99,6398.99,6398.99,6398.99,0],["2017-02-24",6398.99,6398.99,6398.99,6398.99,0],["2017-02-27",6398.99,6398.99,6398.99,6398.99,0],["2017-02-28",6094.27,6094.27,5789.56,6094.27,1700],["2017-03-01",5850.5,6338.04,5850.5,6338.04,3400],["2017-03-02",6094.27,6094.27,6094.27,6094.27,3000],["2017-03-03",5972.39,5972.39,5850.5,5850.5,800],["2017-03-06",5911.45,5911.45,5728.62,5850.5,1200],["2017-03-07",5850.5,5850.5,5850.5,5850.5,0],["2017-03-08",5850.5,5850.5,5850.5,5850.5,0],["2017-03-09",5850.5,5850.5,5850.5,5850.5,0],["2017-03-10",5667.67,5789.56,5545.79,5789.56,1300],["2017-03-13",6338.04,6338.04,5728.62,5728.62,400],["2017-03-14",5728.62,5728.62,5728.62,5728.62,0],["2017-03-15",5728.62,5728.62,5728.62,5728.62,0],["2017-03-16",5484.85,5606.73,5484.85,5606.73,1300],["2017-03-17",5606.73,5606.73,5606.73,5606.73,4000],["2017-03-20",5606.73,5606.73,5606.73,5606.73,100],["2017-03-21",5606.73,5606.73,5606.73,5606.73,0],["2017-03-22",5606.73,5972.39,5606.73,5972.39,700],["2017-03-23",6094.27,6338.04,6094.27,6094.27,10900],["2017-03-24",6398.99,6398.99,6094.27,6094.27,3800],["2017-03-27",6094.27,6094.27,6094.27,6094.27,0],["2017-03-28",6703.7,6703.7,5789.56,5789.56,200],["2017-03-29",6094.27,6277.1,6094.27,6155.22,18100],["2017-03-30",6581.82,6581.82,6581.82,6581.82,100],["2017-03-31",6581.82,6581.82,6581.82,6581.82,0],["2017-04-03",6703.7,7008.41,6033.33,6155.22,9500],["2017-04-04",6094.27,6094.27,6033.33,6033.33,900],["2017-04-05",6094.27,6277.1,6094.27,6277.1,1100],["2017-04-07",5789.56,6216.16,5789.56,6216.16,200],["2017-04-10",6398.99,6398.99,6094.27,6094.27,8050],["2017-04-11",6277.1,6277.1,6277.1,6277.1,100],["2017-04-12",6277.1,6277.1,6277.1,6277.1,0],["2017-04-13",6277.1,6277.1,6277.1,6277.1,0],["2017-04-14",6094.27,6094.27,6094.27,6094.27,2000],["2017-04-17",6094.27,6398.99,6094.27,6338.04,58700],["2017-04-18",6886.53,6886.53,6094.27,6094.27,200],["2017-04-19",6094.27,6094.27,6094.27,6094.27,0],["2017-04-20",6520.87,6520.87,6520.87,6520.87,100],["2017-04-21",6155.22,6398.99,6155.22,6398.99,250],["2017-04-24",6886.53,6886.53,6886.53,6886.53,300],["2017-04-25",7008.41,7556.9,6277.1,6520.87,1400],["2017-04-26",6520.87,6520.87,6520.87,6520.87,0],["2017-04-27",6642.76,6642.76,6642.76,6642.76,100],["2017-04-28",6764.64,6764.64,6764.64,6764.64,100],["2017-05-03",6764.64,6764.64,6764.64,6764.64,0],["2017-05-04",6764.64,6764.64,6764.64,6764.64,0],["2017-05-05",6764.64,6764.64,6764.64,6764.64,0],["2017-05-08",7130.3,7130.3,7130.3,7130.3,100],["2017-05-09",6459.93,6703.7,6459.93,6703.7,200],["2017-05-10",6703.7,6703.7,6703.7,6703.7,0],["2017-05-11",6703.7,6703.7,6703.7,6703.7,0],["2017-05-12",6703.7,6703.7,6703.7,6703.7,0],["2017-05-15",7008.41,7008.41,7008.41,7008.41,100],["2017-05-16",6338.04,6703.7,6338.04,6703.7,300],["2017-05-17",6155.22,6642.76,6155.22,6642.76,850],["2017-05-18",6642.76,6642.76,6642.76,6642.76,0],["2017-05-19",6825.59,6825.59,6825.59,6825.59,100],["2017-05-22",6277.1,6277.1,6277.1,6277.1,100],["2017-05-23",6642.76,6886.53,6642.76,6886.53,300],["2017-05-24",6886.53,6886.53,6886.53,6886.53,0],["2017-05-25",6886.53,6886.53,6886.53,6886.53,0],["2017-05-26",6886.53,6886.53,6886.53,6886.53,100],["2017-05-29",6886.53,6886.53,6886.53,6886.53,0],["2017-05-30",6886.53,6886.53,6886.53,6886.53,0],["2017-05-31",6886.53,6886.53,6886.53,6886.53,0],["2017-06-01",6886.53,6886.53,6886.53,6886.53,0],["2017-06-02",6216.16,6703.7,6216.16,6703.7,900],["2017-06-05",7313.13,7313.13,7313.13,7313.13,100],["2017-06-06",6886.53,6947.47,6642.76,6642.76,600],["2017-06-07",6947.47,6947.47,6947.47,6947.47,100],["2017-06-08",7252.19,7252.19,7252.19,7252.19,100],["2017-06-09",7191.24,7252.19,7191.24,7252.19,1000],["2017-06-12",7252.19,7252.19,7252.19,7252.19,0],["2017-06-13",6581.82,7922.56,6581.82,7922.56,2400],["2017-06-14",7617.84,8531.98,7617.84,7617.84,300],["2017-06-15",8227.27,8227.27,8227.27,8227.27,100],["2017-06-16",8227.27,8227.27,8227.27,8227.27,0],["2017-06-19",8227.27,8227.27,8227.27,8227.27,0],["2017-06-20",8227.27,8227.27,8227.27,8227.27,0],["2017-06-21",8227.27,8227.27,8227.27,8227.27,0],["2017-06-22",8227.27,8227.27,8227.27,8227.27,0],["2017-06-23",8227.27,8227.27,8227.27,8227.27,0],["2017-06-26",7435.01,7435.01,7435.01,7435.01,800],["2017-06-27",6703.7,7252.19,6703.7,7252.19,1500],["2017-06-28",6703.7,6947.47,6581.82,6581.82,900],["2017-06-29",6581.82,6581.82,6581.82,6581.82,0],["2017-06-30",6581.82,6581.82,6581.82,6581.82,0],["2017-07-03",6094.27,6886.53,6094.27,6886.53,700],["2017-07-04",6886.53,6886.53,6886.53,6886.53,0],["2017-07-05",6886.53,6886.53,6886.53,6886.53,0],["2017-07-06",6886.53,6886.53,6886.53,6886.53,0],["2017-07-07",6886.53,6886.53,6886.53,6886.53,0],["2017-07-10",6398.99,7435.01,6398.99,7435.01,5700],["2017-07-11",7435.01,7435.01,7435.01,7435.01,0],["2017-07-12",7435.01,7435.01,7435.01,7435.01,0],["2017-07-13",7435.01,7435.01,7435.01,7435.01,0],["2017-07-14",7800.67,7800.67,7800.67,7800.67,100],["2017-07-17",8531.98,8531.98,8531.98,8531.98,100],["2017-07-18",9202.35,9202.35,9202.35,9202.35,100],["2017-07-19",8349.15,8349.15,8349.15,8349.15,100],["2017-07-20",9141.41,9141.41,7617.84,7617.84,1100],["2017-07-21",8288.21,8288.21,8288.21,8288.21,100],["2017-07-24",8288.21,8288.21,8288.21,8288.21,0],["2017-07-25",8288.21,8288.21,8288.21,8288.21,0],["2017-07-26",8288.21,8288.21,8288.21,8288.21,0],["2017-07-27",8288.21,8288.21,8288.21,8288.21,0],["2017-07-28",8288.21,8288.21,8288.21,8288.21,0],["2017-07-31",8288.21,8288.21,8288.21,8288.21,0],["2017-08-01",8288.21,8288.21,8288.21,8288.21,0],["2017-08-02",8288.21,8288.21,8288.21,8288.21,0],["2017-08-03",7495.96,8471.04,7495.96,8471.04,300],["2017-08-04",8471.04,8471.04,8471.04,8471.04,0],["2017-08-07",9141.41,9141.41,9141.41,9141.41,100],["2017-08-08",9141.41,9141.41,9141.41,9141.41,0],["2017-08-09",9141.41,9141.41,9141.41,9141.41,0],["2017-08-10",9141.41,9141.41,9141.41,9141.41,0],["2017-08-11",9141.41,9141.41,9141.41,9141.41,0],["2017-08-14",9141.41,9141.41,9141.41,9141.41,0],["2017-08-15",9141.41,9141.41,9141.41,9141.41,0],["2017-08-16",9872.72,9872.72,9019.52,9019.52,300],["2017-08-17",8166.33,8592.93,8166.33,8531.98,400],["2017-08-18",7739.73,8410.1,7678.78,8410.1,500],["2017-08-21",7617.84,8531.98,7617.84,7617.84,600],["2017-08-22",7617.84,7617.84,7617.84,7617.84,0],["2017-08-23",7617.84,7617.84,7617.84,7617.84,400],["2017-08-24",7617.84,7861.61,7617.84,7861.61,600],["2017-08-25",7861.61,7861.61,7861.61,7861.61,0],["2017-08-28",7861.61,7861.61,7861.61,7861.61,0],["2017-08-29",7861.61,7861.61,7861.61,7861.61,0],["2017-08-30",8592.93,8592.93,8592.93,8592.93,100],["2017-08-31",8592.93,8592.93,8592.93,8592.93,0],["2017-09-01",8592.93,8592.93,8592.93,8592.93,0],["2017-09-05",9263.3,9263.3,7739.73,7739.73,2500],["2017-09-06",7739.73,7739.73,7739.73,7739.73,100],["2017-09-07",7678.78,7678.78,7678.78,7678.78,100],["2017-09-08",7678.78,7678.78,7678.78,7678.78,100],["2017-09-11",7678.78,7678.78,7678.78,7678.78,0],["2017-09-12",7678.78,7678.78,7678.78,7678.78,200],["2017-09-13",7678.78,7678.78,7678.78,7678.78,100],["2017-09-14",6947.47,6947.47,6947.47,6947.47,200],["2017-09-15",7556.9,7556.9,7556.9,7556.9,100],["2017-09-18",7739.73,7922.56,7739.73,7922.56,200],["2017-09-19",7922.56,7922.56,7922.56,7922.56,0],["2017-09-20",7922.56,7922.56,7922.56,7922.56,0],["2017-09-21",7922.56,7922.56,7922.56,7922.56,0],["2017-09-22",8531.98,8531.98,8531.98,8531.98,100],["2017-09-25",8531.98,8531.98,8531.98,8531.98,0],["2017-09-26",8531.98,8531.98,8531.98,8531.98,0],["2017-09-27",8531.98,8531.98,8531.98,8531.98,0],["2017-09-28",7983.5,7983.5,7983.5,7983.5,600],["2017-09-29",7983.5,7983.5,7983.5,7983.5,0],["2017-10-02",7983.5,7983.5,7983.5,7983.5,0],["2017-10-03",7983.5,7983.5,7983.5,7983.5,0],["2017-10-04",7983.5,7983.5,7983.5,7983.5,0],["2017-10-05",7983.5,7983.5,7983.5,7983.5,0],["2017-10-06",7983.5,7983.5,7983.5,7983.5,0],["2017-10-09",8471.04,8471.04,8471.04,8471.04,100],["2017-10-10",7678.78,7678.78,7678.78,7678.78,200],["2017-10-11",7678.78,7678.78,7678.78,7678.78,0],["2017-10-12",7678.78,7678.78,7678.78,7678.78,0],["2017-10-13",7678.78,7678.78,7678.78,7678.78,0],["2017-10-16",7678.78,7678.78,7678.78,7678.78,0],["2017-10-17",7800.67,7800.67,7800.67,7800.67,100],["2017-10-18",7069.36,8288.21,7069.36,8288.21,300],["2017-10-19",7495.96,7495.96,7495.96,7495.96,200],["2017-10-20",7495.96,7495.96,7495.96,7495.96,0],["2017-10-23",6764.64,7861.61,6764.64,7861.61,900],["2017-10-24",7130.3,8288.21,7130.3,8288.21,400],["2017-10-25",8288.21,8288.21,8288.21,8288.21,0],["2017-10-26",8288.21,8288.21,8288.21,8288.21,0],["2017-10-27",8288.21,8288.21,8288.21,8288.21,0],["2017-10-30",8288.21,8288.21,8288.21,8288.21,0],["2017-10-31",8897.64,8897.64,8897.64,8897.64,100],["2017-11-01",8897.64,8897.64,8897.64,8897.64,0],["2017-11-02",8897.64,8897.64,8897.64,8897.64,0],["2017-11-03",8897.64,8897.64,8897.64,8897.64,0],["2017-11-06",8897.64,8897.64,8897.64,8897.64,0],["2017-11-07",8897.64,8897.64,8897.64,8897.64,0],["2017-11-08",8897.64,8897.64,8897.64,8897.64,0],["2017-11-09",9628.95,9628.95,8044.44,8044.44,200],["2017-11-10",7252.19,7313.13,7252.19,7252.19,1100],["2017-11-13",7252.19,7252.19,7252.19,7252.19,0],["2017-11-14",7922.56,7922.56,7922.56,7922.56,190],["2017-11-15",7922.56,7922.56,7922.56,7922.56,0],["2017-11-16",7922.56,7922.56,7922.56,7922.56,0],["2017-11-17",7922.56,7922.56,7922.56,7922.56,0],["2017-11-20",7922.56,7922.56,7922.56,7922.56,0],["2017-11-21",7922.56,7922.56,7922.56,7922.56,0],["2017-11-22",7252.19,7435.01,7252.19,7313.13,1000],["2017-11-23",7313.13,7313.13,7313.13,7313.13,0],["2017-11-24",7313.13,7313.13,7313.13,7313.13,0],["2017-11-27",7617.84,7617.84,7617.84,7617.84,500],["2017-11-28",7617.84,7617.84,7617.84,7617.84,0],["2017-11-29",7617.84,7617.84,7617.84,7617.84,0],["2017-11-30",7617.84,7617.84,7617.84,7617.84,0],["2017-12-01",7617.84,7617.84,7617.84,7617.84,0],["2017-12-04",7617.84,7617.84,7617.84,7617.84,0],["2017-12-05",7617.84,7617.84,7617.84,7617.84,0],["2017-12-06",7617.84,7617.84,7617.84,7617.84,0],["2017-12-07",7617.84,7617.84,7617.84,7617.84,0],["2017-12-08",7556.9,7556.9,7556.9,7556.9,150],["2017-12-11",7556.9,7556.9,7556.9,7556.9,1000],["2017-12-12",7556.9,7556.9,7556.9,7556.9,1200],["2017-12-13",7313.13,7313.13,7313.13,7313.13,1000],["2017-12-14",7313.13,7313.13,7313.13,7313.13,4900],["2017-12-15",7313.13,7313.13,7313.13,7313.13,0],["2017-12-18",7313.13,7313.13,7313.13,7313.13,0],["2017-12-19",6642.76,7313.13,6642.76,7313.13,300],["2017-12-20",7130.3,7130.3,7130.3,7130.3,100],["2017-12-21",7313.13,7313.13,7313.13,7313.13,400],["2017-12-22",7313.13,7313.13,7313.13,7313.13,200],["2017-12-25",7313.13,7313.13,7313.13,7313.13,0],["2017-12-26",7313.13,7313.13,7313.13,7313.13,0],["2017-12-27",7313.13,7313.13,7313.13,7313.13,0],["2017-12-28",7313.13,7313.13,7313.13,7313.13,0],["2017-12-29",7617.84,7617.84,7617.84,7617.84,100],["2018-01-02",7617.84,7617.84,7617.84,7617.84,0],["2018-01-03",7617.84,8288.21,6886.53,8044.44,400],["2018-01-04",8044.44,8044.44,8044.44,8044.44,0],["2018-01-05",8044.44,8044.44,8044.44,8044.44,0],["2018-01-08",8044.44,8044.44,8044.44,8044.44,0],["2018-01-09",8044.44,8044.44,8044.44,8044.44,0],["2018-01-10",8653.87,8653.87,7252.19,7922.56,2300],["2018-01-11",7191.24,7191.24,7191.24,7191.24,100],["2018-01-12",7191.24,7191.24,7191.24,7191.24,0],["2018-01-15",7191.24,7191.24,7191.24,7191.24,0],["2018-01-16",7191.24,7191.24,7191.24,7191.24,0],["2018-01-17",7191.24,7191.24,7191.24,7191.24,0],["2018-01-18",7800.67,7800.67,7800.67,7800.67,395600],["2018-01-19",7800.67,7800.67,7800.67,7800.67,10],["2018-01-22",7800.67,7800.67,7800.67,7800.67,50],["2018-01-23",7130.3,7130.3,7069.36,7069.36,4200],["2018-01-24",6398.99,7678.78,6398.99,7678.78,3800],["2018-01-25",7617.84,7678.78,7617.84,7617.84,1505],["2018-01-26",7922.56,7922.56,7313.13,7922.56,1800],["2018-01-29",7313.13,8166.33,7191.24,8166.33,4500],["2018-01-30",7374.07,7983.5,7374.07,7983.5,200],["2018-01-31",7374.07,7556.9,7374.07,7556.9,505],["2018-02-01",7435.01,7617.84,7435.01,7617.84,2753],["2018-02-02",7556.9,7556.9,7556.9,7556.9,150],["2018-02-05",7556.9,7922.56,7556.9,7922.56,502],["2018-02-06",7922.56,7922.56,7922.56,7922.56,5],["2018-02-07",7313.13,7861.61,7191.24,7617.84,6900],["2018-02-08",7617.84,7617.84,7617.84,7617.84,0],["2018-02-09",7816.57,7816.57,7419.12,7617.84,1915],["2018-02-12",7617.84,7617.84,7617.84,7617.84,0],["2018-02-13",7617.84,7617.84,7617.84,7617.84,0],["2018-02-21",7220.39,7485.36,7220.39,7485.36,1100],["2018-02-22",7485.36,7485.36,7021.66,7021.66,2400],["2018-02-23",7021.66,7021.66,7021.66,7021.66,0],["2018-02-26",6624.21,7154.15,6624.21,7154.15,500],["2018-02-27",7087.91,7087.91,6955.42,6955.42,500],["2018-02-28",6955.42,6955.42,6955.42,6955.42,0],["2018-03-01",6955.42,6955.42,6955.42,6955.42,0],["2018-03-02",6690.45,7021.66,6624.21,7021.66,300],["2018-03-05",6491.73,6822.94,6425.48,6822.94,1300],["2018-03-06",7220.39,7220.39,7220.39,7220.39,100],["2018-03-07",7220.39,7220.39,7220.39,7220.39,0],["2018-03-08",7220.39,7220.39,7220.39,7220.39,0],["2018-03-09",6756.69,6889.18,6756.69,6756.69,2705],["2018-03-12",7286.63,7286.63,7286.63,7286.63,100],["2018-03-13",6624.21,7021.66,6624.21,7021.66,200],["2018-03-14",6557.97,6955.42,6491.73,6955.42,600],["2018-03-15",6293.0,7154.15,6293.0,7154.15,700],["2018-03-16",6557.97,6557.97,6491.73,6491.73,2005],["2018-03-19",6491.73,6491.73,6491.73,6491.73,0],["2018-03-20",6955.42,6955.42,6955.42,6955.42,200],["2018-03-21",6955.42,6955.42,6955.42,6955.42,0],["2018-03-22",6955.42,6955.42,6955.42,6955.42,0],["2018-03-23",7419.12,7419.12,7419.12,7419.12,100],["2018-03-26",7419.12,7419.12,7419.12,7419.12,0],["2018-03-27",7419.12,7419.12,7419.12,7419.12,0],["2018-03-28",7419.12,7419.12,7419.12,7419.12,0],["2018-03-29",6690.45,6955.42,6690.45,6955.42,2300],["2018-03-30",6359.24,7286.63,6293.0,7286.63,1100],["2018-04-02",6624.21,6624.21,6624.21,6624.21,800],["2018-04-03",7021.66,7021.66,7021.66,7021.66,100],["2018-04-04",7021.66,7021.66,7021.66,7021.66,0],["2018-04-05",7021.66,7021.66,7021.66,7021.66,0],["2018-04-06",7021.66,7021.66,7021.66,7021.66,0],["2018-04-09",6690.45,7087.91,6491.73,7087.91,1200],["2018-04-10",7087.91,7087.91,7087.91,7087.91,0],["2018-04-11",6557.97,7154.15,6557.97,7154.15,300],["2018-04-12",7154.15,7154.15,7154.15,7154.15,0],["2018-04-13",7154.15,7154.15,7154.15,7154.15,0],["2018-04-16",7154.15,7154.15,7154.15,7154.15,0],["2018-04-17",7154.15,7154.15,7154.15,7154.15,0],["2018-04-18",6624.21,7286.63,6624.21,7286.63,300],["2018-04-19",7286.63,7286.63,7286.63,7286.63,0],["2018-04-20",7286.63,7286.63,7286.63,7286.63,0],["2018-04-23",7286.63,7286.63,7286.63,7286.63,0],["2018-04-24",7286.63,7286.63,7286.63,7286.63,0],["2018-04-26",6624.21,6624.21,6624.21,6624.21,2000],["2018-04-27",6624.21,6624.21,6624.21,6624.21,0],["2018-05-02",6955.42,6955.42,6624.21,6624.21,300],["2018-05-03",6624.21,6624.21,6624.21,6624.21,0],["2018-05-04",6624.21,6624.21,6624.21,6624.21,250],["2018-05-07",6624.21,6624.21,6624.21,6624.21,0],["2018-05-08",7154.15,7154.15,7154.15,7154.15,100],["2018-05-09",7154.15,7154.15,7154.15,7154.15,0],["2018-05-10",6624.21,6624.21,6624.21,6624.21,32800],["2018-05-11",5961.79,6624.21,5961.79,6624.21,200],["2018-05-14",6624.21,6624.21,6624.21,6624.21,0],["2018-05-15",6624.21,6624.21,6624.21,6624.21,0],["2018-05-16",6293.0,6293.0,6293.0,6293.0,100],["2018-05-17",6359.24,6359.24,6359.24,6359.24,100],["2018-05-18",6359.24,6359.24,6359.24,6359.24,0],["2018-05-21",6359.24,6359.24,6359.24,6359.24,0],["2018-05-22",6359.24,6359.24,6359.24,6359.24,0],["2018-05-23",5829.31,5829.31,5829.31,5829.31,100],["2018-05-24",5829.31,5829.31,5829.31,5829.31,0],["2018-05-25",5829.31,5829.31,5829.31,5829.31,0],["2018-05-28",5829.31,5829.31,5829.31,5829.31,0],["2018-05-29",5829.31,5829.31,5829.31,5829.31,0],["2018-05-30",6359.24,6359.24,6359.24,6359.24,100],["2018-05-31",6822.94,6822.94,6822.94,6822.94,100],["2018-06-01",6822.94,6822.94,6822.94,6822.94,0],["2018-06-04",7154.15,7154.15,6160.52,7021.66,300],["2018-06-05",7154.15,7154.15,7154.15,7154.15,100],["2018-06-06",7154.15,7154.15,7154.15,7154.15,0],["2018-06-07",7154.15,7154.15,7154.15,7154.15,0],["2018-06-08",6624.21,6624.21,6491.73,6491.73,8100],["2018-06-11",6491.73,6491.73,6491.73,6491.73,0],["2018-06-12",6491.73,6491.73,6491.73,6491.73,0],["2018-06-13",6491.73,6491.73,6491.73,6491.73,400],["2018-06-14",6491.73,6491.73,6491.73,6491.73,0],["2018-06-15",6491.73,6491.73,6491.73,6491.73,0],["2018-06-18",6491.73,6491.73,6491.73,6491.73,0],["2018-06-19",6491.73,6491.73,6491.73,6491.73,0],["2018-06-20",6491.73,6491.73,6491.73,6491.73,0],["2018-06-21",6491.73,6491.73,6491.73,6491.73,0],["2018-06-22",6491.73,6491.73,6491.73,6491.73,0],["2018-06-25",6491.73,6491.73,6491.73,6491.73,0],["2018-06-26",6491.73,6491.73,6491.73,6491.73,0],["2018-06-27",6624.21,6624.21,6624.21,6624.21,1000],["2018-06-28",6889.18,6889.18,6889.18,6889.18,100],["2018-06-29",6293.0,6822.94,6293.0,6822.94,200],["2018-07-02",6822.94,6822.94,6822.94,6822.94,0],["2018-07-03",6822.94,6822.94,6822.94,6822.94,0],["2018-07-04",6822.94,6822.94,6822.94,6822.94,0],["2018-07-05",6822.94,6822.94,6822.94,6822.94,0],["2018-07-06",6822.94,6822.94,6822.94,6822.94,0],["2018-07-09",6822.94,6822.94,6822.94,6822.94,0],["2018-07-10",6160.52,7286.63,6160.52,7286.63,200],["2018-07-11",6557.97,6557.97,6557.97,6557.97,100],["2018-07-12",7021.66,7021.66,7021.66,7021.66,100],["2018-07-13",6359.24,6425.48,6359.24,6425.48,200],["2018-07-16",6425.48,6425.48,6425.48,6425.48,0],["2018-07-17",5829.31,6889.18,5829.31,6889.18,200],["2018-07-18",6226.76,6226.76,6226.76,6226.76,100],["2018-07-19",6226.76,6226.76,6226.76,6226.76,0],["2018-07-20",6226.76,6226.76,6226.76,6226.76,0],["2018-07-23",6226.76,6226.76,6226.76,6226.76,0],["2018-07-24",6226.76,6226.76,6226.76,6226.76,0],["2018-07-25",5829.31,6293.0,5829.31,6293.0,200],["2018-07-26",6822.94,6822.94,6822.94,6822.94,150],["2018-07-27",6226.76,6359.24,6226.76,6359.24,200],["2018-07-30",6690.45,6690.45,6359.24,6359.24,200],["2018-07-31",6359.24,6359.24,6359.24,6359.24,0],["2018-08-01",5829.31,6822.94,5829.31,6822.94,200],["2018-08-02",6160.52,7154.15,6160.52,7154.15,200],["2018-08-03",6491.73,7154.15,6491.73,7154.15,200],["2018-08-06",6491.73,7087.91,6491.73,6491.73,300],["2018-08-07",5895.55,6822.94,5895.55,6491.73,300],["2018-08-08",5895.55,6955.42,5895.55,6955.42,200],["2018-08-09",6955.42,6955.42,6955.42,6955.42,0],["2018-08-10",6624.21,6955.42,6624.21,6955.42,200],["2018-08-13",6293.0,6624.21,6293.0,6624.21,200],["2018-08-14",6955.42,6955.42,6690.45,6690.45,200],["2018-08-15",6889.18,6889.18,6889.18,6889.18,100],["2018-08-16",7154.15,7154.15,7154.15,7154.15,100],["2018-08-17",6491.73,6955.42,6491.73,6955.42,200],["2018-08-20",6293.0,6889.18,6293.0,6889.18,200],["2018-08-21",6226.76,7485.36,6226.76,7485.36,200],["2018-08-22",6756.69,7419.12,6756.69,7021.66,5300],["2018-08-23",7021.66,7021.66,7021.66,7021.66,0],["2018-08-24",7021.66,7021.66,7021.66,7021.66,0],["2018-08-27",7021.66,7021.66,7021.66,7021.66,2000],["2018-08-28",6359.24,6822.94,6359.24,6822.94,1200],["2018-08-29",6822.94,6822.94,6756.69,6756.69,1500],["2018-08-30",6756.69,6756.69,6756.69,6756.69,100],["2018-08-31",6160.52,7286.63,6160.52,7286.63,3000],["2018-09-04",7286.63,7286.63,7286.63,7286.63,0],["2018-09-05",6624.21,7286.63,6624.21,7286.63,2300],["2018-09-06",7286.63,7286.63,7286.63,7286.63,0],["2018-09-07",6557.97,7286.63,6557.97,7286.63,1200],["2018-09-10",7286.63,7286.63,7286.63,7286.63,1900],["2018-09-11",7286.63,7617.84,6955.42,6955.42,4700],["2018-09-12",6955.42,7617.84,6955.42,7286.63,5600],["2018-09-13",7286.63,7286.63,7286.63,7286.63,0],["2018-09-14",7286.63,7286.63,7286.63,7286.63,1000],["2018-09-17",7286.63,7286.63,7286.63,7286.63,0],["2018-09-18",6955.42,6955.42,6955.42,6955.42,100],["2018-09-19",6955.42,6955.42,6955.42,6955.42,0],["2018-09-20",6955.42,6955.42,6955.42,6955.42,0],["2018-09-21",6955.42,6955.42,6955.42,6955.42,0],["2018-09-24",6690.45,6690.45,6690.45,6690.45,100],["2018-09-25",6690.45,6690.45,6690.45,6690.45,0],["2018-09-26",6690.45,6690.45,6690.45,6690.45,0],["2018-09-27",6028.03,6028.03,6028.03,6028.03,100],["2018-09-28",6028.03,6624.21,6028.03,6624.21,300],["2018-10-01",6624.21,6624.21,6624.21,6624.21,0],["2018-10-02",7087.91,7087.91,7087.91,7087.91,100],["2018-10-03",7087.91,7087.91,7087.91,7087.91,0],["2018-10-04",6425.48,6822.94,6425.48,6822.94,500],["2018-10-05",6822.94,6822.94,6822.94,6822.94,0],["2018-10-08",6822.94,6822.94,6822.94,6822.94,0],["2018-10-09",6822.94,6822.94,6822.94,6822.94,0],["2018-10-10",6889.18,6889.18,6889.18,6889.18,100],["2018-10-11",6955.42,6955.42,6955.42,6955.42,1000],["2018-10-12",6955.42,6955.42,6955.42,6955.42,0],["2018-10-15",6955.42,6955.42,6955.42,6955.42,0],["2018-10-16",6955.42,6955.42,6955.42,6955.42,0],["2018-10-17",6955.42,6955.42,6955.42,6955.42,0],["2018-10-18",7617.84,7617.84,6690.45,6690.45,200],["2018-10-19",6690.45,6690.45,6690.45,6690.45,0],["2018-10-22",6690.45,6690.45,6690.45,6690.45,0],["2018-10-23",6094.27,6094.27,6094.27,6094.27,100],["2018-10-24",6094.27,6094.27,6094.27,6094.27,0],["2018-10-25",6094.27,6094.27,6094.27,6094.27,0],["2018-10-26",6094.27,6094.27,6094.27,6094.27,0],["2018-10-29",6624.21,6624.21,6624.21,6624.21,200],["2018-10-30",6624.21,6624.21,6624.21,6624.21,400],["2018-10-31",6624.21,6624.21,6624.21,6624.21,0],["2018-11-01",6624.21,6624.21,6624.21,6624.21,0],["2018-11-02",6028.03,6028.03,6028.03,6028.03,100],["2018-11-05",6028.03,6028.03,6028.03,6028.03,0],["2018-11-06",6624.21,6624.21,6624.21,6624.21,600],["2018-11-07",6756.69,6756.69,6756.69,6756.69,100],["2018-11-08",6756.69,6756.69,6756.69,6756.69,0],["2018-11-09",6756.69,6756.69,6756.69,6756.69,0],["2018-11-12",6756.69,6756.69,6756.69,6756.69,0],["2018-11-13",6756.69,6756.69,6756.69,6756.69,0],["2018-11-14",6756.69,6756.69,6756.69,6756.69,0],["2018-11-15",6756.69,6756.69,6756.69,6756.69,0],["2018-11-16",6756.69,6756.69,6756.69,6756.69,0],["2018-11-19",6756.69,6756.69,6756.69,6756.69,0],["2018-11-20",6756.69,6756.69,6756.69,6756.69,0],["2018-11-21",6756.69,6756.69,6756.69,6756.69,0],["2018-11-22",6756.69,6756.69,6756.69,6756.69,0],["2018-11-23",6756.69,6756.69,6756.69,6756.69,0],["2018-11-26",6756.69,6756.69,6756.69,6756.69,0],["2018-11-27",6756.69,6756.69,6756.69,6756.69,0],["2018-11-28",6226.76,6822.94,6226.76,6822.94,200],["2018-11-29",6160.52,6889.18,6160.52,6889.18,200],["2018-11-30",7021.66,7021.66,7021.66,7021.66,100],["2018-12-03",7021.66,7021.66,7021.66,7021.66,0],["2018-12-04",6624.21,6624.21,6624.21,6624.21,100],["2018-12-05",6624.21,6624.21,6624.21,6624.21,0],["2018-12-06",5961.79,6822.94,5961.79,6822.94,200],["2018-12-07",6822.94,6822.94,6822.94,6822.94,0],["2018-12-10",6160.52,6822.94,6160.52,6822.94,200],["2018-12-11",6160.52,6822.94,6160.52,6822.94,200],["2018-12-12",6293.0,6756.69,6293.0,6756.69,300],["2018-12-13",6822.94,6822.94,6822.94,6822.94,100],["2018-12-14",6889.18,6889.18,6822.94,6822.94,800],["2018-12-17",6822.94,6889.18,6822.94,6889.18,300],["2018-12-18",6359.24,6955.42,6359.24,6955.42,300],["2018-12-19",6955.42,7021.66,6955.42,7021.66,1100],["2018-12-20",6955.42,7021.66,6955.42,7021.66,1900],["2018-12-21",6955.42,7021.66,6955.42,7021.66,2000],["2018-12-24",7021.66,7021.66,7021.66,7021.66,2400],["2018-12-25",7021.66,7021.66,7021.66,7021.66,900],["2018-12-26",7021.66,7021.66,7021.66,7021.66,100],["2018-12-27",7021.66,7021.66,7021.66,7021.66,0],["2018-12-28",7021.66,7021.66,7021.66,7021.66,200],["2019-01-02",7021.66,7021.66,7021.66,7021.66,0],["2019-01-03",7021.66,7021.66,7021.66,7021.66,0],["2019-01-04",7021.66,7021.66,7021.66,7021.66,0],["2019-01-07",7021.66,7021.66,7021.66,7021.66,0],["2019-01-08",7021.66,7021.66,7021.66,7021.66,0],["2019-01-09",7021.66,7021.66,7021.66,7021.66,0],["2019-01-10",7021.66,7021.66,7021.66,7021.66,0],["2019-01-11",7021.66,7021.66,6955.42,6955.42,5000],["2019-01-14",6955.42,6955.42,6955.42,6955.42,0],["2019-01-15",6955.42,6955.42,6955.42,6955.42,500],["2019-01-16",6955.42,6955.42,6955.42,6955.42,0],["2019-01-17",6955.42,6955.42,6955.42,6955.42,0],["2019-01-18",6955.42,6955.42,6955.42,6955.42,0],["2019-01-21",7021.66,7021.66,7021.66,7021.66,600],["2019-01-22",7087.91,7154.15,7087.91,7154.15,400],["2019-01-23",7154.15,7154.15,7154.15,7154.15,200],["2019-01-24",7220.39,7220.39,7220.39,7220.39,100],["2019-01-25",7220.39,7220.39,7220.39,7220.39,0],["2019-01-28",7286.63,7286.63,7286.63,7286.63,500],["2019-01-29",7286.63,7286.63,7286.63,7286.63,0],["2019-01-30",7213.77,7213.77,7213.77,7213.77,100],["2019-01-31",6557.97,6557.97,6557.97,6557.97,100],["2019-02-01",6557.97,6557.97,6557.97,6557.97,0],["2019-02-11",6557.97,6557.97,6557.97,6557.97,0],["2019-02-12",6557.97,6557.97,6557.97,6557.97,0],["2019-02-13",6849.43,6849.43,6849.43,6849.43,700],["2019-02-14",6849.43,6849.43,6849.43,6849.43,0],["2019-02-15",6849.43,6849.43,6849.43,6849.43,0],["2019-02-18",6849.43,6849.43,6849.43,6849.43,0],["2019-02-19",6849.43,6849.43,6849.43,6849.43,0],["2019-02-20",6849.43,6849.43,6849.43,6849.43,0],["2019-02-21",6849.43,6849.43,6849.43,6849.43,0],["2019-02-22",6849.43,6849.43,6849.43,6849.43,0],["2019-02-25",6849.43,6849.43,6849.43,6849.43,0],["2019-02-26",6922.3,6922.3,6922.3,6922.3,9100],["2019-02-27",6922.3,6922.3,6922.3,6922.3,0],["2019-02-28",6630.83,6995.17,6557.97,6995.17,1000],["2019-03-01",6995.17,6995.17,6995.17,6995.17,400],["2019-03-04",6776.57,6776.57,6776.57,6776.57,100],["2019-03-05",6776.57,6776.57,6776.57,6776.57,0],["2019-03-06",6776.57,6776.57,6776.57,6776.57,0],["2019-03-07",6776.57,6776.57,6776.57,6776.57,100],["2019-03-08",6776.57,6776.57,6776.57,6776.57,0],["2019-03-11",6776.57,6776.57,6776.57,6776.57,0],["2019-03-12",6776.57,6776.57,6776.57,6776.57,600],["2019-03-13",6776.57,6776.57,6776.57,6776.57,0],["2019-03-14",7213.77,7213.77,7213.77,7213.77,200],["2019-03-15",7213.77,7213.77,7213.77,7213.77,0],["2019-03-18",7286.63,7432.36,7286.63,7432.36,400],["2019-03-19",7578.1,7578.1,7578.1,7578.1,1300],["2019-03-20",7650.96,7650.96,7650.96,7650.96,200],["2019-03-21",7650.96,7650.96,7650.96,7650.96,0],["2019-03-22",7723.83,7723.83,7723.83,7723.83,400],["2019-03-25",7723.83,7723.83,7723.83,7723.83,1400],["2019-03-26",7723.83,7723.83,7723.83,7723.83,100],["2019-03-27",7286.63,7286.63,7286.63,7286.63,100],["2019-03-28",7286.63,7286.63,7286.63,7286.63,0],["2019-03-29",7505.23,7505.23,7505.23,7505.23,44200],["2019-04-01",7505.23,7505.23,7505.23,7505.23,0],["2019-04-02",7505.23,7505.23,7505.23,7505.23,0],["2019-04-03",8233.89,8233.89,7359.5,7359.5,300],["2019-04-04",7508.17,7508.17,7508.17,7508.17,100],["2019-04-05",7508.17,7508.17,7508.17,7508.17,0],["2019-04-08",7508.17,7508.17,7508.17,7508.17,0],["2019-04-09",7433.84,7805.53,7433.84,7805.53,22600],["2019-04-10",7805.53,7805.53,7433.84,7433.84,14200],["2019-04-11",7433.84,7508.17,7433.84,7508.17,1300],["2019-04-12",7508.17,7508.17,7508.17,7508.17,0],["2019-04-16",7508.17,7508.17,7508.17,7508.17,0],["2019-04-17",7508.17,7508.17,7508.17,7508.17,0],["2019-04-18",7508.17,7508.17,7508.17,7508.17,800],["2019-04-19",7508.17,7508.17,7508.17,7508.17,0],["2019-04-22",7508.17,7508.17,7508.17,7508.17,0],["2019-04-23",7508.17,7508.17,7508.17,7508.17,0],["2019-04-24",6764.79,7433.84,6764.79,7433.84,200],["2019-04-25",7433.84,7433.84,7433.84,7433.84,0],["2019-04-26",7433.84,7433.84,7433.84,7433.84,0],["2019-05-02",7433.84,7433.84,7433.84,7433.84,0],["2019-05-03",7433.84,7433.84,7433.84,7433.84,0],["2019-05-06",7433.84,7433.84,7433.84,7433.84,0],["2019-05-07",7433.84,7433.84,7433.84,7433.84,0],["2019-05-08",7433.84,7433.84,7433.84,7433.84,0],["2019-05-09",7433.84,7433.84,7433.84,7433.84,0],["2019-05-10",7433.84,7433.84,7433.84,7433.84,0],["2019-05-13",7433.84,7433.84,7433.84,7433.84,0],["2019-05-14",7433.84,7433.84,7433.84,7433.84,0],["2019-05-15",7433.84,7433.84,7433.84,7433.84,0],["2019-05-16",7433.84,7433.84,7433.84,7433.84,0],["2019-05-17",8177.22,8177.22,8177.22,8177.22,100],["2019-05-20",8177.22,8177.22,8177.22,8177.22,0],["2019-05-21",8177.22,8177.22,8177.22,8177.22,0],["2019-05-22",8177.22,8177.22,8177.22,8177.22,0],["2019-05-23",8177.22,8177.22,8177.22,8177.22,0],["2019-05-24",8177.22,8177.22,8177.22,8177.22,0],["2019-05-27",8994.94,8994.94,8994.94,8994.94,100],["2019-05-28",8102.88,8102.88,8102.88,8102.88,400],["2019-05-29",8102.88,8102.88,8102.88,8102.88,0],["2019-05-30",8102.88,8102.88,8102.88,8102.88,0],["2019-05-31",8846.26,8846.26,8846.26,8846.26,100],["2019-06-03",8846.26,8846.26,8846.26,8846.26,0],["2019-06-04",8846.26,9663.99,8846.26,9663.99,300],["2019-06-05",9663.99,9663.99,9663.99,9663.99,100],["2019-06-06",9663.99,9663.99,9663.99,9663.99,0],["2019-06-07",9663.99,9663.99,9663.99,9663.99,0],["2019-06-10",9663.99,9663.99,9663.99,9663.99,0],["2019-06-11",9663.99,9663.99,9663.99,9663.99,0],["2019-06-12",9663.99,9663.99,9663.99,9663.99,0],["2019-06-13",9663.99,9663.99,9663.99,9663.99,0],["2019-06-14",9663.99,9663.99,9663.99,9663.99,0],["2019-06-17",8697.59,8920.6,8697.59,8920.6,2800],["2019-06-18",8920.6,8920.6,8920.6,8920.6,0],["2019-06-19",8920.6,8920.6,8920.6,8920.6,0],["2019-06-20",8920.6,8920.6,8920.6,8920.6,0],["2019-06-21",8920.6,8920.6,8920.6,8920.6,0],["2019-06-24",8920.6,8920.6,8920.6,8920.6,0],["2019-06-25",8920.6,8920.6,8920.6,8920.6,0],["2019-06-26",8920.6,8920.6,8920.6,8920.6,0],["2019-06-27",8920.6,8920.6,8920.6,8920.6,0],["2019-06-28",8920.6,8920.6,8920.6,8920.6,0],["2019-07-01",8920.6,8920.6,8920.6,8920.6,0],["2019-07-02",8920.6,8920.6,8920.6,8920.6,0],["2019-07-03",8920.6,8920.6,8920.6,8920.6,0],["2019-07-04",9812.66,9812.66,9663.99,9663.99,200],["2019-07-05",9663.99,9663.99,9663.99,9663.99,0],["2019-07-08",9663.99,9663.99,9663.99,9663.99,0],["2019-07-09",9663.99,9663.99,9663.99,9663.99,0],["2019-07-10",9292.3,9292.3,9292.3,9292.3,100],["2019-07-11",9292.3,9292.3,9292.3,9292.3,0],["2019-07-12",8474.57,8548.91,8474.57,8548.91,200],["2019-07-15",9366.63,9366.63,9366.63,9366.63,100],["2019-07-16",9366.63,9366.63,9366.63,9366.63,0],["2019-07-17",9366.63,9366.63,9366.63,9366.63,0],["2019-07-18",9366.63,9366.63,9366.63,9366.63,0],["2019-07-19",9366.63,9366.63,9366.63,9366.63,0],["2019-07-22",8697.59,8697.59,8697.59,8697.59,200],["2019-07-23",8697.59,8697.59,8697.59,8697.59,0],["2019-07-24",8697.59,8697.59,8697.59,8697.59,0],["2019-07-25",8697.59,8697.59,8697.59,8697.59,0],["2019-07-26",8697.59,8697.59,8697.59,8697.59,0],["2019-07-29",8697.59,8697.59,8697.59,8697.59,0],["2019-07-30",8697.59,8697.59,8697.59,8697.59,0],["2019-07-31",8697.59,8697.59,8697.59,8697.59,0],["2019-08-01",8697.59,8697.59,8697.59,8697.59,0],["2019-08-02",8623.25,8623.25,8623.25,8623.25,100],["2019-08-05",8623.25,8623.25,8623.25,8623.25,0],["2019-08-06",8623.25,8623.25,8623.25,8623.25,0],["2019-08-07",8623.25,8623.25,8623.25,8623.25,0],["2019-08-08",8623.25,8623.25,8623.25,8623.25,100],["2019-08-09",8623.25,8623.25,8623.25,8623.25,0],["2019-08-12",8623.25,8623.25,8623.25,8623.25,0],["2019-08-13",8623.25,8623.25,8623.25,8623.25,200],["2019-08-14",8623.25,8623.25,8623.25,8623.25,0],["2019-08-15",8697.59,8697.59,8697.59,8697.59,100],["2019-08-16",8697.59,8697.59,8697.59,8697.59,0],["2019-08-19",8771.93,8771.93,8771.93,8771.93,200],["2019-08-20",8771.93,8771.93,8771.93,8771.93,200],["2019-08-21",8771.93,8771.93,8771.93,8771.93,0],["2019-08-22",8771.93,8771.93,8771.93,8771.93,0],["2019-08-23",8771.93,8771.93,8771.93,8771.93,0],["2019-08-26",8771.93,8771.93,8771.93,8771.93,0],["2019-08-27",8920.6,8920.6,8920.6,8920.6,100],["2019-08-28",8920.6,8920.6,8920.6,8920.6,0],["2019-08-29",8920.6,8920.6,8920.6,8920.6,200],["2019-08-30",8920.6,8920.6,8920.6,8920.6,0],["2019-09-03",8920.6,8920.6,8920.6,8920.6,0],["2019-09-04",8920.6,8920.6,8920.6,8920.6,0],["2019-09-05",8920.6,8920.6,8920.6,8920.6,0],["2019-09-06",8920.6,8920.6,8920.6,8920.6,0],["2019-09-09",8920.6,8920.6,8920.6,8920.6,0],["2019-09-10",8920.6,8920.6,8920.6,8920.6,0],["2019-09-11",8920.6,8920.6,8920.6,8920.6,0],["2019-09-12",8920.6,8920.6,8920.6,8920.6,0],["2019-09-13",8920.6,8920.6,8920.6,8920.6,0],["2019-09-16",8920.6,8920.6,8920.6,8920.6,0],["2019-09-17",8920.6,8920.6,8920.6,8920.6,0],["2019-09-18",8920.6,8920.6,8920.6,8920.6,0],["2019-09-19",8920.6,8920.6,8920.6,8920.6,0],["2019-09-20",8920.6,8920.6,8920.6,8920.6,0],["2019-09-23",8920.6,8920.6,8920.6,8920.6,0],["2019-09-24",8920.6,8920.6,8920.6,8920.6,0],["2019-09-25",8920.6,8920.6,8920.6,8920.6,0],["2019-09-26",8920.6,8920.6,8920.6,8920.6,0],["2019-09-27",8920.6,8920.6,8920.6,8920.6,0],["2019-09-30",8920.6,8920.6,8920.6,8920.6,0],["2019-10-01",8920.6,8920.6,8920.6,8920.6,0],["2019-10-02",8177.22,8177.22,8177.22,8177.22,100],["2019-10-03",7582.51,7582.51,7582.51,7582.51,100],["2019-10-04",6913.47,6913.47,6913.47,6913.47,100],["2019-10-07",6913.47,6913.47,6913.47,6913.47,0],["2019-10-08",7582.51,7582.51,7582.51,7582.51,100],["2019-10-09",7582.51,7805.53,7582.51,7805.53,395800],["2019-10-10",7805.53,7805.53,7805.53,7805.53,31200],["2019-10-11",7062.14,7805.53,7062.14,7805.53,600],["2019-10-14",7582.51,7582.51,7582.51,7582.51,100],["2019-10-15",7582.51,7582.51,7582.51,7582.51,0],["2019-10-16",7433.84,7433.84,7433.84,7433.84,700],["2019-10-17",7433.84,7433.84,7433.84,7433.84,0],["2019-10-18",7433.84,7433.84,7433.84,7433.84,0],["2019-10-21",7433.84,7433.84,7433.84,7433.84,0],["2019-10-22",7433.84,7433.84,7433.84,7433.84,0],["2019-10-23",7433.84,7433.84,7433.84,7433.84,0],["2019-10-24",7433.84,7433.84,7433.84,7433.84,0],["2019-10-25",7805.53,7805.53,7805.53,7805.53,500],["2019-10-28",7805.53,7805.53,7805.53,7805.53,700],["2019-10-29",7805.53,7805.53,7805.53,7805.53,0],["2019-10-30",7805.53,7805.53,7805.53,7805.53,0],["2019-10-31",7805.53,7805.53,7805.53,7805.53,1100],["2019-11-01",7805.53,7805.53,7805.53,7805.53,300],["2019-11-04",7879.87,7879.87,7062.14,7656.85,2200],["2019-11-05",7656.85,7656.85,7656.85,7656.85,0],["2019-11-06",7879.87,8177.22,7879.87,8177.22,300],["2019-11-07",8177.22,8177.22,8177.22,8177.22,400],["2019-11-08",8548.91,8846.26,8548.91,8846.26,700],["2019-11-11",8846.26,8920.6,8846.26,8920.6,800],["2019-11-12",8771.93,8771.93,8028.54,8251.56,3500],["2019-11-13",8251.56,8251.56,8251.56,8251.56,100],["2019-11-14",8251.56,8251.56,8251.56,8251.56,300],["2019-11-15",8986.85,8986.85,8986.85,8986.85,100],["2019-11-18",8251.56,8251.56,8251.56,8251.56,100],["2019-11-19",8986.85,8986.85,8986.85,8986.85,100],["2019-11-20",8169.86,8169.86,8169.86,8169.86,100],["2019-11-21",8169.86,8169.86,8169.86,8169.86,0],["2019-11-22",8169.86,8169.86,8169.86,8169.86,0],["2019-11-25",8169.86,8169.86,8169.86,8169.86,0],["2019-11-26",8169.86,8169.86,8169.86,8169.86,0],["2019-11-27",8169.86,8169.86,8169.86,8169.86,0],["2019-11-28",8169.86,8169.86,8169.86,8169.86,0],["2019-11-29",8169.86,8169.86,7761.37,7761.37,700],["2019-12-02",8169.86,8169.86,8169.86,8169.86,300],["2019-12-03",8251.56,8251.56,8251.56,8251.56,200],["2019-12-04",8251.56,8251.56,8251.56,8251.56,0],["2019-12-05",8251.56,8251.56,8251.56,8251.56,0],["2019-12-06",8251.56,8251.56,8251.56,8251.56,0],["2019-12-09",7761.37,7761.37,7434.57,7434.57,1500],["2019-12-10",7434.57,7434.57,7434.57,7434.57,0],["2019-12-11",8169.86,8169.86,8169.86,8169.86,100],["2019-12-12",8169.86,8169.86,8169.86,8169.86,0],["2019-12-13",8169.86,8169.86,8169.86,8169.86,200],["2019-12-16",8169.86,8251.56,8169.86,8251.56,600],["2019-12-17",8251.56,8333.26,8251.56,8333.26,600],["2019-12-18",8333.26,8333.26,8333.26,8333.26,0],["2019-12-19",8333.26,8333.26,8333.26,8333.26,0],["2019-12-20",8333.26,8333.26,8333.26,8333.26,0],["2019-12-23",8333.26,8333.26,8333.26,8333.26,0],["2019-12-24",8333.26,8333.26,8333.26,8333.26,0],["2019-12-25",9068.54,9068.54,9068.54,9068.54,100],["2019-12-26",9640.43,9640.43,9640.43,9640.43,100],["2019-12-27",9640.43,9640.43,9640.43,9640.43,0],["2019-12-30",9640.43,9640.43,9640.43,9640.43,0],["2019-12-31",9640.43,9640.43,9640.43,9640.43,0],["2020-01-02",9640.43,9640.43,9640.43,9640.43,0],["2020-01-03",8905.15,8905.15,8741.75,8823.45,1600],["2020-01-06",8823.45,8823.45,8823.45,8823.45,400],["2020-01-07",8823.45,8823.45,8823.45,8823.45,0],["2020-01-08",8333.26,8333.26,8333.26,8333.26,2000],["2020-01-09",8333.26,8333.26,8333.26,8333.26,0],["2020-01-10",8333.26,8333.26,8333.26,8333.26,0],["2020-01-13",8333.26,8333.26,8333.26,8333.26,0],["2020-01-14",8333.26,8333.26,8333.26,8333.26,0],["2020-01-15",8333.26,8333.26,8333.26,8333.26,0],["2020-01-16",8333.26,8333.26,8333.26,8333.26,0],["2020-01-17",8333.26,8333.26,8333.26,8333.26,0],["2020-01-20",8333.26,8333.26,8333.26,8333.26,0],["2020-01-21",8333.26,8333.26,8333.26,8333.26,0],["2020-01-22",8333.26,8333.26,8333.26,8333.26,0],["2020-01-30",8986.85,8986.85,8986.85,8986.85,100],["2020-01-31",8986.85,8986.85,8986.85,8986.85,0],["2020-02-03",8986.85,8986.85,8986.85,8986.85,0],["2020-02-04",8986.85,8986.85,8986.85,8986.85,0],["2020-02-05",8986.85,8986.85,8986.85,8986.85,0],["2020-02-06",8986.85,8986.85,8986.85,8986.85,0],["2020-02-07",8986.85,8986.85,8986.85,8986.85,0],["2020-02-10",8986.85,8986.85,8986.85,8986.85,0],["2020-02-11",8986.85,8986.85,8986.85,8986.85,0],["2020-02-12",8986.85,8986.85,8986.85,8986.85,0],["2020-02-13",8986.85,8986.85,8986.85,8986.85,105],["2020-02-14",8986.85,8986.85,8986.85,8986.85,0],["2020-02-17",8986.85,8986.85,8986.85,8986.85,0],["2020-02-18",8986.85,8986.85,8986.85,8986.85,0],["2020-02-19",8986.85,8986.85,8986.85,8986.85,0],["2020-02-20",8986.85,8986.85,8986.85,8986.85,0],["2020-02-21",8088.16,8660.05,8088.16,8660.05,700],["2020-02-24",8660.05,8660.05,8660.05,8660.05,0],["2020-02-25",8660.05,8660.05,8660.05,8660.05,0],["2020-02-26",7843.07,7843.07,7843.07,7843.07,300],["2020-02-27",7843.07,8414.96,7843.07,8414.96,1300],["2020-02-28",8414.96,8414.96,8414.96,8414.96,0],["2020-03-02",8414.96,8414.96,8414.96,8414.96,0],["2020-03-03",8414.96,8414.96,8414.96,8414.96,0],["2020-03-04",8414.96,8414.96,8414.96,8414.96,0],["2020-03-05",8414.96,8414.96,8414.96,8414.96,0],["2020-03-06",8414.96,8414.96,8414.96,8414.96,0],["2020-03-09",8414.96,8414.96,8414.96,8414.96,0],["2020-03-10",7761.37,7761.37,7597.97,7761.37,1600],["2020-03-11",7761.37,7761.37,7761.37,7761.37,0],["2020-03-12",7761.37,7761.37,7761.37,7761.37,0],["2020-03-13",7026.08,7107.78,7026.08,7107.78,700],["2020-03-16",7107.78,7107.78,7107.78,7107.78,0],["2020-03-17",7107.78,7107.78,7107.78,7107.78,0],["2020-03-18",7107.78,7107.78,7107.78,7107.78,0],["2020-03-19",7107.78,7107.78,7107.78,7107.78,0],["2020-03-20",7107.78,7107.78,7107.78,7107.78,0],["2020-03-23",6535.89,6535.89,6535.89,6535.89,300],["2020-03-24",6617.59,6617.59,6617.59,6617.59,200],["2020-03-25",6617.59,6617.59,6617.59,6617.59,0],["2020-03-26",7189.48,7189.48,7189.48,7189.48,100],["2020-03-27",7107.78,7679.67,7107.78,7679.67,200],["2020-03-30",7679.67,7679.67,7679.67,7679.67,0],["2020-03-31",8333.26,8333.26,8333.26,8333.26,100],["2020-04-01",8333.26,8333.26,8333.26,8333.26,0],["2020-04-03",8333.26,8333.26,8333.26,8333.26,0],["2020-04-06",8333.26,8333.26,8333.26,8333.26,0],["2020-04-07",8251.56,8251.56,8251.56,8251.56,200],["2020-04-08",8251.56,8251.56,8251.56,8251.56,0],["2020-04-09",8251.56,8251.56,8251.56,8251.56,0],["2020-04-10",8251.56,8251.56,8251.56,8251.56,0],["2020-04-13",8251.56,8251.56,8251.56,8251.56,0],["2020-04-14",8251.56,8251.56,8251.56,8251.56,200],["2020-04-15",8251.56,8333.26,8251.56,8333.26,900],["2020-04-16",8333.26,8333.26,8333.26,8333.26,1000],["2020-04-17",8333.26,8333.26,8333.26,8333.26,0],["2020-04-20",8333.26,8333.26,8333.26,8333.26,0],["2020-04-21",8333.26,8333.26,8333.26,8333.26,0],["2020-04-22",8333.26,8333.26,8333.26,8333.26,0],["2020-04-23",8333.26,8333.26,8333.26,8333.26,0],["2020-04-24",8333.26,8333.26,8333.26,8333.26,0],["2020-04-27",8333.26,8333.26,8333.26,8333.26,0],["2020-04-28",8333.26,8333.26,8333.26,8333.26,0],["2020-04-29",8333.26,8333.26,8333.26,8333.26,0],["2020-05-04",8333.26,8333.26,8333.26,8333.26,0],["2020-05-05",8333.26,8333.26,8333.26,8333.26,0],["2020-05-06",8251.56,8251.56,8251.56,8251.56,600],["2020-05-07",8251.56,8251.56,8251.56,8251.56,0],["2020-05-08",8251.56,8251.56,8251.56,8251.56,0],["2020-05-11",8251.56,8251.56,8251.56,8251.56,100],["2020-05-12",8251.56,8251.56,8251.56,8251.56,0],["2020-05-13",8251.56,8251.56,8251.56,8251.56,0],["2020-05-14",8251.56,8251.56,8251.56,8251.56,0],["2020-05-15",8251.56,8251.56,8251.56,8251.56,0],["2020-05-18",8251.56,8251.56,8251.56,8251.56,0],["2020-05-19",8251.56,8251.56,8251.56,8251.56,0],["2020-05-20",8251.56,8251.56,8251.56,8251.56,0],["2020-05-21",7434.57,7434.57,7434.57,7434.57,100],["2020-05-22",7434.57,7434.57,7434.57,7434.57,0],["2020-05-25",7679.67,7679.67,7679.67,7679.67,100],["2020-05-26",7761.37,7843.07,7761.37,7843.07,1000],["2020-05-27",7516.27,7516.27,7516.27,7516.27,200],["2020-05-28",7761.37,7761.37,7761.37,7761.37,800],["2020-05-29",7843.07,7843.07,7843.07,7843.07,100],["2020-06-01",7843.07,7843.07,7843.07,7843.07,0],["2020-06-02",8169.86,8578.35,7843.07,8496.65,400],["2020-06-03",8496.65,8496.65,8496.65,8496.65,0],["2020-06-04",8496.65,8496.65,8496.65,8496.65,100],["2020-06-05",7843.07,7843.07,7843.07,7843.07,200],["2020-06-08",7924.76,8578.35,7924.76,7924.76,5200],["2020-06-09",8169.86,8169.86,8169.86,8169.86,15700],["2020-06-10",7924.76,8823.45,7924.76,8823.45,600],["2020-06-11",9395.34,9477.04,8169.86,8823.45,1800],["2020-06-12",8006.46,8006.46,8006.46,8006.46,500],["2020-06-15",8006.46,8660.05,8006.46,8660.05,1100],["2020-06-16",9395.34,9395.34,9395.34,9395.34,100],["2020-06-17",9395.34,9395.34,9395.34,9395.34,0],["2020-06-18",9395.34,9395.34,9395.34,9395.34,0],["2020-06-19",9395.34,9395.34,9395.34,9395.34,0],["2020-06-22",8578.35,8578.35,8578.35,8578.35,300],["2020-06-23",8578.35,8578.35,8578.35,8578.35,0],["2020-06-24",8578.35,8578.35,8578.35,8578.35,0],["2020-06-25",8578.35,8578.35,8578.35,8578.35,0],["2020-06-26",8578.35,8578.35,8578.35,8578.35,0],["2020-06-29",8578.35,8578.35,8578.35,8578.35,0],["2020-06-30",8578.35,8578.35,8578.35,8578.35,0],["2020-07-01",8578.35,8578.35,8578.35,8578.35,0],["2020-07-02",8578.35,8578.35,8578.35,8578.35,0],["2020-07-03",8578.35,8578.35,8578.35,8578.35,0],["2020-07-06",8578.35,8578.35,8578.35,8578.35,0],["2020-07-07",8578.35,8578.35,8578.35,8578.35,0],["2020-07-08",8578.35,8578.35,8578.35,8578.35,0],["2020-07-09",8578.35,8578.35,8578.35,8578.35,0],["2020-07-10",8578.35,8578.35,8578.35,8578.35,0],["2020-07-13",8251.56,8251.56,8251.56,8251.56,1000],["2020-07-14",8251.56,8251.56,8251.56,8251.56,100],["2020-07-15",8251.56,8251.56,8251.56,8251.56,0],["2020-07-16",8251.56,8251.56,8251.56,8251.56,100],["2020-07-17",8251.56,8251.56,8251.56,8251.56,0],["2020-07-20",8251.56,8251.56,8251.56,8251.56,0],["2020-07-21",8578.35,8578.35,8578.35,8578.35,1000],["2020-07-22",8578.35,8578.35,8578.35,8578.35,0],["2020-07-23",8578.35,8578.35,8578.35,8578.35,0],["2020-07-24",8578.35,8578.35,8578.35,8578.35,0],["2020-07-27",8578.35,8578.35,8578.35,8578.35,0],["2020-07-28",8333.26,8333.26,8333.26,8333.26,400],["2020-07-29",7597.97,8578.35,7597.97,8578.35,400],["2020-07-30",8578.35,8578.35,8578.35,8578.35,0],["2020-07-31",8578.35,8578.35,8578.35,8578.35,0],["2020-08-03",8251.56,8251.56,8251.56,8251.56,100],["2020-08-04",8251.56,8251.56,8251.56,8251.56,0],["2020-08-05",8169.86,8169.86,8169.86,8169.86,200],["2020-08-06",8169.86,8169.86,8169.86,8169.86,500],["2020-08-07",8169.86,8169.86,8169.86,8169.86,0],["2020-08-10",8169.86,8169.86,7679.67,7679.67,500],["2020-08-11",7679.67,7679.67,7679.67,7679.67,0],["2020-08-12",7516.27,7843.07,7516.27,7843.07,1400],["2020-08-13",7843.07,7843.07,7843.07,7843.07,0],["2020-08-14",7843.07,7843.07,7843.07,7843.07,0],["2020-08-17",7843.07,7843.07,7843.07,7843.07,0],["2020-08-18",8169.86,8169.86,8088.16,8169.86,1400],["2020-08-19",8414.96,8414.96,8414.96,8414.96,100],["2020-08-20",8414.96,8414.96,8414.96,8414.96,0],["2020-08-21",8414.96,8414.96,8414.96,8414.96,0],["2020-08-24",8578.35,8578.35,8578.35,8578.35,500],["2020-08-25",8578.35,8578.35,8578.35,8578.35,0],["2020-08-26",8251.56,8251.56,8251.56,8251.56,1000],["2020-08-27",8251.56,8251.56,8251.56,8251.56,0],["2020-08-28",8251.56,8251.56,8251.56,8251.56,0],["2020-08-31",8251.56,8251.56,8251.56,8251.56,0],["2020-09-01",8251.56,8251.56,8251.56,8251.56,500],["2020-09-03",8251.56,8251.56,8251.56,8251.56,0],["2020-09-04",8251.56,8251.56,8251.56,8251.56,0],["2020-09-07",8251.56,8251.56,8251.56,8251.56,0],["2020-09-08",8251.56,8251.56,8251.56,8251.56,0],["2020-09-09",8251.56,8251.56,8251.56,8251.56,0],["2020-09-10",8251.56,8251.56,8251.56,8251.56,0],["2020-09-11",8251.56,8251.56,8251.56,8251.56,0],["2020-09-14",8251.56,8251.56,8251.56,8251.56,0],["2020-09-15",8251.56,8251.56,8251.56,8251.56,0],["2020-09-16",8251.56,8251.56,8251.56,8251.56,0],["2020-09-17",8251.56,8251.56,8251.56,8251.56,0],["2020-09-18",8251.56,8251.56,8251.56,8251.56,0],["2020-09-21",8251.56,8251.56,8251.56,8251.56,0],["2020-09-22",8251.56,8251.56,8251.56,8251.56,0],["2020-09-23",8251.56,8251.56,8169.86,8169.86,1200],["2020-09-24",8169.86,8169.86,8169.86,8169.86,0],["2020-09-25",8169.86,8169.86,8169.86,8169.86,0],["2020-09-28",8169.86,8169.86,8169.86,8169.86,0],["2020-09-29",8169.86,8169.86,8169.86,8169.86,0],["2020-09-30",8169.86,8169.86,8169.86,8169.86,0],["2020-10-01",8169.86,8169.86,8169.86,8169.86,0],["2020-10-02",8169.86,8169.86,8169.86,8169.86,0],["2020-10-05",8169.86,8169.86,8169.86,8169.86,0],["2020-10-06",8169.86,8169.86,8169.86,8169.86,0],["2020-10-07",8169.86,8169.86,8169.86,8169.86,100],["2020-10-08",8169.86,8169.86,8169.86,8169.86,0],["2020-10-09",8169.86,8169.86,8169.86,8169.86,0],["2020-10-12",8169.86,8169.86,8169.86,8169.86,0],["2020-10-13",8169.86,8169.86,8169.86,8169.86,0],["2020-10-14",8169.86,8169.86,8169.86,8169.86,0],["2020-10-15",8169.86,8169.86,8169.86,8169.86,0],["2020-10-16",8169.86,8169.86,8169.86,8169.86,0],["2020-10-19",8169.86,8169.86,8169.86,8169.86,0],["2020-10-20",8169.86,8169.86,8169.86,8169.86,0],["2020-10-21",8251.56,8251.56,8251.56,8251.56,600],["2020-10-22",8251.56,8251.56,7516.27,7516.27,4900],["2020-10-23",7516.27,7516.27,7516.27,7516.27,0],["2020-10-26",7516.27,7516.27,7516.27,7516.27,0],["2020-10-27",7516.27,7516.27,7516.27,7516.27,0],["2020-10-28",7516.27,7516.27,7516.27,7516.27,0],["2020-10-29",6780.98,6862.68,6780.98,6862.68,1500],["2020-10-30",6617.59,6617.59,6617.59,6617.59,500],["2020-11-02",6617.59,6617.59,6617.59,6617.59,0],["2020-11-03",7271.17,7271.17,7271.17,7271.17,100],["2020-11-04",7352.87,7352.87,7352.87,7352.87,100],["2020-11-05",7352.87,7352.87,7352.87,7352.87,0],["2020-11-06",7352.87,7352.87,7352.87,7352.87,0],["2020-11-09",7352.87,7352.87,7352.87,7352.87,200],["2020-11-10",7352.87,7352.87,7352.87,7352.87,300],["2020-11-11",7352.87,7352.87,7352.87,7352.87,0],["2020-11-12",6617.59,6617.59,6617.59,6617.59,1300],["2020-11-13",6617.59,6617.59,6617.59,6617.59,100],["2020-11-16",6617.59,6617.59,6617.59,6617.59,0],["2020-11-17",7026.08,7026.08,7026.08,7026.08,300],["2020-11-18",6535.89,6535.89,6535.89,6535.89,700],["2020-11-19",7026.08,7189.48,7026.08,7189.48,3600],["2020-11-20",7189.48,7189.48,7189.48,7189.48,400],["2020-11-23",7189.48,7189.48,7189.48,7189.48,0],["2020-11-24",7516.27,7516.27,7434.57,7434.57,400],["2020-11-25",7352.87,7352.87,7352.87,7352.87,100],["2020-11-26",7352.87,7352.87,7352.87,7352.87,0],["2020-11-27",7271.17,7271.17,7271.17,7271.17,500],["2020-11-30",7352.87,7352.87,7352.87,7352.87,100],["2020-12-01",7352.87,7352.87,7352.87,7352.87,200],["2020-12-02",7434.57,7434.57,7434.57,7434.57,600],["2020-12-03",7516.27,7516.27,7516.27,7516.27,800],["2020-12-04",7516.27,7516.27,7516.27,7516.27,0],["2020-12-07",7352.87,7352.87,7271.17,7271.17,300],["2020-12-08",7352.87,7352.87,7352.87,7352.87,800],["2020-12-09",6944.38,7026.08,6944.38,7026.08,4300],["2020-12-10",7107.78,7107.78,7107.78,7107.78,100],["2020-12-11",7107.78,7107.78,7107.78,7107.78,0],["2020-12-14",7107.78,7107.78,7107.78,7107.78,0],["2020-12-15",7107.78,7107.78,7107.78,7107.78,0],["2020-12-16",7026.08,7189.48,7026.08,7189.48,800],["2020-12-17",7352.87,7352.87,7352.87,7352.87,2000],["2020-12-18",7026.08,7026.08,7026.08,7026.08,400],["2020-12-21",7026.08,7026.08,7026.08,7026.08,0],["2020-12-22",7026.08,7026.08,7026.08,7026.08,50],["2020-12-23",7189.48,7189.48,7189.48,7189.48,4000],["2020-12-24",7189.48,7189.48,7189.48,7189.48,0],["2020-12-25",6944.38,6944.38,6944.38,6944.38,100],["2020-12-28",6944.38,6944.38,6944.38,6944.38,0],["2020-12-29",6944.38,7189.48,6617.59,7189.48,1200],["2020-12-30",7352.87,7352.87,7352.87,7352.87,500],["2020-12-31",7352.87,7352.87,7352.87,7352.87,200],["2021-01-04",7352.87,7352.87,7352.87,7352.87,500],["2021-01-05",7352.87,7352.87,7352.87,7352.87,0],["2021-01-06",7352.87,7352.87,7352.87,7352.87,0],["2021-01-07",7352.87,7352.87,7352.87,7352.87,100],["2021-01-08",7352.87,7352.87,7352.87,7352.87,0],["2021-01-11",7352.87,7352.87,7352.87,7352.87,1000],["2021-01-12",7352.87,7352.87,7352.87,7352.87,0],["2021-01-13",7352.87,7352.87,7352.87,7352.87,0],["2021-01-14",7352.87,7352.87,7352.87,7352.87,0],["2021-01-15",7352.87,7352.87,7352.87,7352.87,0],["2021-01-18",7352.87,7516.27,7352.87,7352.87,3000],["2021-01-19",7352.87,7352.87,7107.78,7107.78,400],["2021-01-20",7107.78,7107.78,7107.78,7107.78,0],["2021-01-21",7761.37,7761.37,7761.37,7761.37,100],["2021-01-22",7761.37,7761.37,7761.37,7761.37,0],["2021-01-25",7761.37,7761.37,7761.37,7761.37,0],["2021-01-26",7352.87,7352.87,7352.87,7352.87,1000],["2021-01-27",7352.87,7352.87,7352.87,7352.87,2300],["2021-01-28",7352.87,7352.87,7352.87,7352.87,0],["2021-01-29",7352.87,7352.87,7352.87,7352.87,0],["2021-02-01",6699.28,6699.28,6699.28,6699.28,100],["2021-02-02",6944.38,6944.38,6944.38,6944.38,100],["2021-02-03",6944.38,6944.38,6944.38,6944.38,0],["2021-02-04",6944.38,6944.38,6944.38,6944.38,0],["2021-02-05",7352.87,7352.87,7352.87,7352.87,300],["2021-02-08",7352.87,7352.87,7352.87,7352.87,0],["2021-02-09",7352.87,7352.87,7352.87,7352.87,0],["2021-02-17",7516.27,7516.27,7516.27,7516.27,200],["2021-02-18",7516.27,7516.27,7516.27,7516.27,100],["2021-02-19",7516.27,7761.37,7516.27,7761.37,200],["2021-02-22",7761.37,7761.37,7761.37,7761.37,0],["2021-02-23",7761.37,7761.37,7761.37,7761.37,200],["2021-02-24",7761.37,7761.37,7761.37,7761.37,100],["2021-02-25",7761.37,7761.37,7761.37,7761.37,400],["2021-02-26",7761.37,7761.37,7761.37,7761.37,0],["2021-03-01",7761.37,7843.07,7761.37,7761.37,1300],["2021-03-02",7761.37,7761.37,7761.37,7761.37,0],["2021-03-03",7761.37,7761.37,7761.37,7761.37,0],["2021-03-04",7107.78,7679.67,7026.08,7679.67,2700],["2021-03-05",8169.86,8169.86,8169.86,8169.86,500],["2021-03-08",8169.86,8169.86,8169.86,8169.86,0],["2021-03-09",8496.65,8496.65,8496.65,8496.65,100],["2021-03-10",8496.65,8578.35,7761.37,8578.35,1600],["2021-03-11",7924.76,8169.86,7924.76,7924.76,2300],["2021-03-12",7924.76,8088.16,7924.76,8088.16,800],["2021-03-15",8088.16,8088.16,8088.16,8088.16,0],["2021-03-16",8006.46,8823.45,8006.46,8823.45,4800],["2021-03-17",8823.45,8905.15,8823.45,8905.15,9100],["2021-03-18",8986.85,9231.94,8905.15,8986.85,4000],["2021-03-19",8986.85,8986.85,8905.15,8905.15,200],["2021-03-22",9395.34,9722.13,9150.24,9150.24,4200],["2021-03-23",9150.24,9150.24,8881.12,8881.12,6400],["2021-03-24",9239.95,9329.66,9239.95,9329.66,1800],["2021-03-25",9239.95,9239.95,9239.95,9239.95,1000],["2021-03-26",9150.24,9150.24,9150.24,9150.24,200],["2021-03-29",9150.24,9150.24,9150.24,9150.24,0],["2021-03-30",9060.53,9060.53,9060.53,9060.53,100],["2021-03-31",9060.53,9060.53,9060.53,9060.53,0],["2021-04-01",8970.83,9060.53,8970.83,9060.53,1100],["2021-04-02",9060.53,9150.24,9060.53,9150.24,1100],["2021-04-05",9060.53,9060.53,9060.53,9060.53,1500],["2021-04-06",9060.53,9060.53,9060.53,9060.53,0],["2021-04-07",9060.53,9060.53,9060.53,9060.53,0],["2021-04-08",9150.24,9150.24,9150.24,9150.24,1100],["2021-04-09",9150.24,9150.24,9150.24,9150.24,0],["2021-04-12",9150.24,9239.95,9150.24,9150.24,8400],["2021-04-13",9239.95,9239.95,9150.24,9150.24,2400],["2021-04-14",9150.24,9150.24,9150.24,9150.24,2000],["2021-04-15",9150.24,9150.24,9150.24,9150.24,2100],["2021-04-16",9150.24,9150.24,9150.24,9150.24,4000],["2021-04-19",9150.24,9150.24,9150.24,9150.24,0],["2021-04-20",9329.66,9329.66,9329.66,9329.66,100],["2021-04-22",9419.37,9419.37,9329.66,9329.66,600],["2021-04-23",9329.66,9329.66,9329.66,9329.66,0],["2021-04-26",9150.24,9419.37,9150.24,9150.24,5600],["2021-04-27",9150.24,9150.24,9150.24,9150.24,2100],["2021-04-28",9957.62,9957.62,9150.24,9150.24,200],["2021-04-29",9598.78,9598.78,9150.24,9150.24,200],["2021-05-04",9239.95,9239.95,9239.95,9239.95,700],["2021-05-05",9329.66,9329.66,8342.87,8342.87,1900],["2021-05-06",8342.87,8342.87,8342.87,8342.87,0],["2021-05-07",9150.24,9150.24,9150.24,9150.24,800],["2021-05-10",9150.24,9150.24,9150.24,9150.24,7500],["2021-05-11",9239.95,9329.66,9150.24,9150.24,2700],["2021-05-12",9239.95,9239.95,9150.24,9150.24,400],["2021-05-13",9239.95,9239.95,9239.95,9239.95,400],["2021-05-14",9239.95,9239.95,9239.95,9239.95,0],["2021-05-17",9150.24,9150.24,8791.41,8791.41,1100],["2021-05-18",9509.08,9598.78,9329.66,9509.08,2800],["2021-05-19",9867.91,10406.16,9867.91,10047.33,3000],["2021-05-20",10047.33,10675.28,9867.91,10226.74,1300],["2021-05-21",9239.95,9239.95,9239.95,9239.95,1100],["2021-05-24",9239.95,9239.95,9239.95,9239.95,0],["2021-05-25",9419.37,9419.37,9419.37,9419.37,100],["2021-05-26",9419.37,9419.37,9419.37,9419.37,0],["2021-05-27",9419.37,9419.37,9419.37,9419.37,0],["2021-05-28",8701.7,9060.53,8701.7,9060.53,600],["2021-05-31",9060.53,9060.53,9060.53,9060.53,7300],["2021-06-01",9060.53,9060.53,8253.16,8253.16,1000],["2021-06-02",8253.16,9060.53,8253.16,9060.53,400],["2021-06-03",9957.62,9957.62,9419.37,9419.37,18800],["2021-06-04",10226.74,10226.74,9239.95,9239.95,1700],["2021-06-07",9239.95,9239.95,9239.95,9239.95,100],["2021-06-08",9239.95,10047.33,9239.95,9509.08,2200],["2021-06-09",9509.08,9509.08,9509.08,9509.08,0],["2021-06-10",8611.99,9867.91,8611.99,9867.91,11000],["2021-06-11",9867.91,9867.91,8970.83,8970.83,500],["2021-06-14",9150.24,9150.24,9150.24,9150.24,2000],["2021-06-15",8342.87,8791.41,8342.87,8791.41,200],["2021-06-16",9419.37,9598.78,9329.66,9598.78,38700],["2021-06-17",10495.87,10495.87,10406.16,10495.87,15800],["2021-06-18",11482.66,11482.66,11303.24,11303.24,5100],["2021-06-21",10226.74,10226.74,10226.74,10226.74,5700],["2021-06-22",9419.37,9509.08,9239.95,9239.95,16700],["2021-06-23",8701.7,8701.7,8522.28,8522.28,2000],["2021-06-24",8611.99,8611.99,8611.99,8611.99,1000],["2021-06-25",8701.7,8881.12,8611.99,8611.99,2600],["2021-06-28",8791.41,9329.66,8701.7,9329.66,700],["2021-06-29",9867.91,9867.91,9509.08,9509.08,1100],["2021-06-30",8970.83,8970.83,8791.41,8791.41,1700],["2021-07-01",9060.53,9329.66,9060.53,9329.66,300],["2021-07-02",9150.24,9150.24,9150.24,9150.24,400],["2021-07-05",9150.24,9150.24,9150.24,9150.24,0],["2021-07-06",8970.83,8970.83,8970.83,8970.83,400],["2021-07-07",8970.83,8970.83,8970.83,8970.83,0],["2021-07-08",8970.83,8970.83,8970.83,8970.83,0],["2021-07-09",8970.83,8970.83,8970.83,8970.83,100],["2021-07-12",8970.83,8970.83,8970.83,8970.83,0],["2021-07-13",8970.83,8970.83,8970.83,8970.83,0],["2021-07-14",8970.83,8970.83,8970.83,8970.83,100],["2021-07-15",8970.83,8970.83,8970.83,8970.83,0],["2021-07-16",8970.83,8970.83,8970.83,8970.83,0],["2021-07-19",8881.12,8881.12,8881.12,8881.12,500],["2021-07-20",8881.12,8881.12,8881.12,8881.12,0],["2021-07-21",8881.12,8881.12,8881.12,8881.12,0],["2021-07-22",8881.12,8970.83,8881.12,8970.83,200],["2021-07-23",8970.83,8970.83,8970.83,8970.83,0],["2021-07-26",9509.08,9509.08,9239.95,9419.37,400],["2021-07-27",9419.37,9419.37,9419.37,9419.37,0],["2021-07-28",9329.66,9329.66,9329.66,9329.66,100],["2021-07-29",9239.95,9239.95,9239.95,9239.95,100],["2021-07-30",8701.7,8701.7,8701.7,8701.7,100],["2021-08-02",8881.12,8881.12,8881.12,8881.12,200],["2021-08-03",8970.83,8970.83,8970.83,8970.83,300],["2021-08-04",8970.83,8970.83,8970.83,8970.83,0],["2021-08-05",8073.74,8970.83,8073.74,8970.83,200],["2021-08-06",8970.83,8970.83,8970.83,8970.83,0],["2021-08-09",8970.83,8970.83,8970.83,8970.83,0],["2021-08-10",8970.83,8970.83,8970.83,8970.83,0],["2021-08-11",8970.83,8970.83,8970.83,8970.83,0],["2021-08-12",8881.12,8881.12,8881.12,8881.12,100],["2021-08-13",8881.12,8881.12,8881.12,8881.12,0],["2021-08-16",8881.12,8881.12,8881.12,8881.12,0],["2021-08-17",8881.12,8881.12,8881.12,8881.12,0],["2021-08-18",8881.12,8881.12,8881.12,8881.12,0],["2021-08-19",8881.12,8881.12,8881.12,8881.12,0],["2021-08-20",8791.41,8791.41,8791.41,8791.41,400],["2021-08-23",8970.83,8970.83,8970.83,8970.83,100],["2021-08-24",8970.83,8970.83,8970.83,8970.83,0],["2021-08-25",8970.83,8970.83,8970.83,8970.83,1000],["2021-08-26",8970.83,8970.83,8970.83,8970.83,0],["2021-08-27",8970.83,8970.83,8970.83,8970.83,0],["2021-08-30",8970.83,8970.83,8970.83,8970.83,0],["2021-08-31",8970.83,8970.83,8970.83,8970.83,0],["2021-09-01",8970.83,8970.83,8970.83,8970.83,0],["2021-09-06",8970.83,8970.83,8970.83,8970.83,0],["2021-09-07",8970.83,8970.83,8970.83,8970.83,0],["2021-09-08",8970.83,8970.83,8970.83,8970.83,0],["2021-09-09",8970.83,8970.83,8970.83,8970.83,700],["2021-09-10",8970.83,8970.83,8970.83,8970.83,0],["2021-09-13",8970.83,8970.83,8970.83,8970.83,100],["2021-09-14",8970.83,8970.83,8970.83,8970.83,0],["2021-09-15",8970.83,8970.83,8970.83,8970.83,0],["2021-09-16",9060.53,9060.53,9060.53,9060.53,100],["2021-09-17",9060.53,9060.53,9060.53,9060.53,0],["2021-09-20",9060.53,9060.53,9060.53,9060.53,200],["2021-09-21",9060.53,9060.53,9060.53,9060.53,0],["2021-09-22",9150.24,9957.62,9150.24,9957.62,1300],["2021-09-23",9778.2,9778.2,9778.2,9778.2,100],["2021-09-24",9150.24,9150.24,9150.24,9150.24,700],["2021-09-27",9150.24,9150.24,9150.24,9150.24,100],["2021-09-28",9150.24,9150.24,9150.24,9150.24,0],["2021-09-29",9150.24,9150.24,9150.24,9150.24,0],["2021-09-30",9150.24,9150.24,9150.24,9150.24,0],["2021-10-01",9150.24,9150.24,9150.24,9150.24,0],["2021-10-04",9150.24,9150.24,9150.24,9150.24,0],["2021-10-05",9150.24,9150.24,9150.24,9150.24,0],["2021-10-06",9150.24,9150.24,9150.24,9150.24,100],["2021-10-07",9150.24,9150.24,9150.24,9150.24,0],["2021-10-08",9150.24,9150.24,9150.24,9150.24,0],["2021-10-11",9150.24,9150.24,9150.24,9150.24,0],["2021-10-12",9239.95,9239.95,9239.95,9239.95,100],["2021-10-13",9239.95,9239.95,9239.95,9239.95,0],["2021-10-14",9239.95,9239.95,9239.95,9239.95,0],["2021-10-15",9239.95,9239.95,9239.95,9239.95,0],["2021-10-18",9239.95,9239.95,9239.95,9239.95,0],["2021-10-19",9239.95,9239.95,9239.95,9239.95,0],["2021-10-20",9239.95,9239.95,9239.95,9239.95,0],["2021-10-21",9239.95,9239.95,9239.95,9239.95,0],["2021-10-22",9239.95,9239.95,9239.95,9239.95,0],["2021-10-25",9239.95,9239.95,9239.95,9239.95,600],["2021-10-26",9239.95,9239.95,9239.95,9239.95,200],["2021-10-27",9239.95,9239.95,9239.95,9239.95,0],["2021-10-28",9239.95,9239.95,9239.95,9239.95,0],["2021-10-29",9239.95,9239.95,9239.95,9239.95,0],["2021-11-01",9419.37,9419.37,9419.37,9419.37,1100],["2021-11-02",9419.37,9419.37,9419.37,9419.37,400],["2021-11-03",9419.37,9419.37,9419.37,9419.37,200],["2021-11-04",9419.37,9419.37,9419.37,9419.37,100],["2021-11-05",9867.91,9867.91,9867.91,9867.91,100],["2021-11-08",9867.91,9867.91,9867.91,9867.91,0],["2021-11-09",9867.91,9867.91,9867.91,9867.91,0],["2021-11-10",9867.91,9867.91,9867.91,9867.91,0],["2021-11-11",9867.91,9867.91,9867.91,9867.91,0],["2021-11-12",9867.91,9867.91,9867.91,9867.91,0],["2021-11-15",9239.95,9239.95,9239.95,9239.95,100],["2021-11-16",9239.95,9239.95,9239.95,9239.95,2400],["2021-11-17",9329.66,9329.66,9329.66,9329.66,800],["2021-11-18",9329.66,9329.66,9239.95,9329.66,4700],["2021-11-19",9329.66,9329.66,9329.66,9329.66,0],["2021-11-22",9239.95,9509.08,9239.95,9509.08,1200],["2021-11-23",9509.08,9509.08,9509.08,9509.08,0],["2021-11-24",9150.24,9150.24,9060.53,9060.53,1300],["2021-11-25",8970.83,9060.53,8970.83,8970.83,500],["2021-11-26",8970.83,9598.78,8970.83,9598.78,300],["2021-11-29",9598.78,9598.78,9598.78,9598.78,0],["2021-11-30",9598.78,9598.78,9598.78,9598.78,0],["2021-12-01",9329.66,9419.37,9060.53,9329.66,1800],["2021-12-02",9239.95,9778.2,9239.95,9778.2,400],["2021-12-03",9688.49,9688.49,9060.53,9239.95,1700],["2021-12-06",9239.95,9239.95,9239.95,9239.95,0],["2021-12-07",9239.95,9239.95,9239.95,9239.95,100],["2021-12-08",9239.95,9239.95,9239.95,9239.95,0],["2021-12-09",9060.53,9060.53,8970.83,8970.83,200],["2021-12-10",8970.83,8970.83,8970.83,8970.83,0],["2021-12-13",8970.83,8970.83,8970.83,8970.83,1000],["2021-12-14",9329.66,9598.78,9329.66,9598.78,1200],["2021-12-15",9598.78,9598.78,9598.78,9598.78,2800],["2021-12-16",9598.78,9688.49,9598.78,9688.49,200],["2021-12-17",9688.49,9688.49,9688.49,9688.49,500],["2021-12-20",9688.49,9688.49,9688.49,9688.49,100],["2021-12-21",9688.49,10316.45,9688.49,10316.45,600],["2021-12-22",9688.49,10137.03,9688.49,10137.03,12400],["2021-12-23",10137.03,10137.03,10137.03,10137.03,300],["2021-12-24",10137.03,10137.03,10137.03,10137.03,0],["2021-12-27",9867.91,9867.91,9867.91,9867.91,1900],["2021-12-28",9688.49,9688.49,9688.49,9688.49,700],["2021-12-29",9688.49,9688.49,9688.49,9688.49,0],["2021-12-30",9688.49,9688.49,9688.49,9688.49,0],["2021-12-31",9688.49,9688.49,9419.37,9419.37,1100],["2022-01-04",9419.37,9419.37,9419.37,9419.37,0],["2022-01-05",9419.37,9419.37,9419.37,9419.37,0],["2022-01-06",10047.33,10047.33,10047.33,10047.33,100],["2022-01-07",9419.37,9419.37,9419.37,9419.37,100],["2022-01-10",9419.37,9419.37,9419.37,9419.37,0],["2022-01-11",9509.08,9509.08,9419.37,9419.37,1500],["2022-01-12",9329.66,9778.2,9150.24,9778.2,1100],["2022-01-13",9060.53,9778.2,8881.12,9778.2,900],["2022-01-14",9688.49,9688.49,9688.49,9688.49,100],["2022-01-17",9598.78,9598.78,9598.78,9598.78,1000],["2022-01-18",9419.37,9419.37,9419.37,9419.37,1500],["2022-01-19",9419.37,9419.37,9419.37,9419.37,0],["2022-01-20",9419.37,9419.37,9419.37,9419.37,0],["2022-01-21",9509.08,9509.08,9509.08,9509.08,2000],["2022-01-24",9509.08,9598.78,9239.95,9239.95,2100],["2022-01-25",9239.95,9239.95,9239.95,9239.95,300],["2022-01-26",9239.95,9239.95,9239.95,9239.95,0],["2022-01-27",9239.95,9239.95,9239.95,9239.95,0],["2022-01-28",9778.2,10137.03,9778.2,10137.03,10000],["2022-02-07",10137.03,10137.03,10137.03,10137.03,500],["2022-02-08",10137.03,10137.03,10047.33,10137.03,1100],["2022-02-09",10137.03,11034.12,10137.03,11034.12,2500],["2022-02-10",11123.82,11213.53,11034.12,11213.53,4800],["2022-02-11",11213.53,11482.66,11123.82,11482.66,3100],["2022-02-14",11482.66,12559.16,11482.66,11482.66,1100],["2022-02-15",12469.45,12559.16,12469.45,12559.16,14700],["2022-02-16",13815.07,13815.07,13815.07,13815.07,1700],["2022-02-17",13815.07,15160.7,13815.07,15160.7,118800],["2022-02-18",16596.03,16596.03,16596.03,16596.03,17300],["2022-02-21",17044.57,18210.78,15070.99,15250.4,7700],["2022-02-22",15160.7,16685.74,15160.7,16506.32,3900],["2022-02-23",16147.49,16147.49,14891.57,14891.57,10000],["2022-02-24",14891.57,16057.78,14891.57,14891.57,228500],["2022-02-25",14084.2,15250.4,14084.2,15070.99,1800],["2022-02-28",15070.99,15160.7,13904.78,14801.86,3700],["2022-03-01",14891.57,15698.95,14801.86,15698.95,2800],["2022-03-02",15698.95,17044.57,15698.95,16596.03,6600],["2022-03-03",17044.57,17044.57,16147.49,16326.9,5700],["2022-03-04",17086.29,17845.69,16706.6,16706.6,3500],["2022-03-07",17465.99,17465.99,15282.74,15567.51,5500],["2022-03-08",15187.82,16231.98,15187.82,16231.98,1500],["2022-03-09",16137.06,16137.06,16137.06,16137.06,100],["2022-03-10",16137.06,16137.06,16137.06,16137.06,0],["2022-03-11",16042.13,16042.13,16042.13,16042.13,100],["2022-03-14",16042.13,16137.06,16042.13,16137.06,4700],["2022-03-15",17086.29,17086.29,17086.29,17086.29,5800],["2022-03-16",17086.29,17086.29,16137.06,16137.06,1500],["2022-03-17",16137.06,16137.06,16137.06,16137.06,1000],["2022-03-18",16137.06,16137.06,16137.06,16137.06,100],["2022-03-21",16137.06,16137.06,16137.06,16137.06,0],["2022-03-22",16137.06,16137.06,16137.06,16137.06,400],["2022-03-23",16137.06,16137.06,16137.06,16137.06,0],["2022-03-24",16137.06,16137.06,16137.06,16137.06,0],["2022-03-25",16611.68,16611.68,16137.06,16137.06,800],["2022-03-28",16137.06,16137.06,16137.06,16137.06,2500],["2022-03-29",16137.06,16231.98,16137.06,16231.98,700],["2022-03-30",16137.06,16137.06,16137.06,16137.06,3100],["2022-03-31",16137.06,16137.06,16137.06,16137.06,100],["2022-04-01",16137.06,16137.06,16137.06,16137.06,0],["2022-04-04",16991.37,16991.37,16991.37,16991.37,3200],["2022-04-05",16991.37,16991.37,16991.37,16991.37,0],["2022-04-06",16896.45,16896.45,16706.6,16896.45,1500],["2022-04-07",16896.45,16896.45,16896.45,16896.45,0],["2022-04-08",17086.29,17086.29,17086.29,17086.29,6700],["2022-04-12",17086.29,17086.29,17086.29,17086.29,0],["2022-04-13",17086.29,17086.29,17086.29,17086.29,0],["2022-04-14",17086.29,17086.29,17086.29,17086.29,7700],["2022-04-15",16137.06,16137.06,16137.06,16137.06,1400],["2022-04-18",16137.06,16137.06,16137.06,16137.06,0],["2022-04-19",17086.29,17086.29,17086.29,17086.29,500],["2022-04-20",17086.29,17086.29,17086.29,17086.29,0],["2022-04-21",17086.29,17086.29,17086.29,17086.29,0],["2022-04-22",17086.29,17086.29,17086.29,17086.29,0],["2022-04-25",17086.29,17086.29,17086.29,17086.29,0],["2022-04-26",17086.29,17086.29,17086.29,17086.29,0],["2022-04-27",17086.29,17086.29,17086.29,17086.29,0],["2022-04-28",17086.29,17086.29,17086.29,17086.29,0],["2022-04-29",17086.29,17086.29,17086.29,17086.29,0],["2022-05-04",17086.29,17086.29,17086.29,17086.29,0],["2022-05-05",16137.06,16137.06,16137.06,16137.06,500],["2022-05-06",14713.2,14713.2,14713.2,14713.2,100],["2022-05-09",14713.2,14713.2,14713.2,14713.2,0],["2022-05-10",14713.2,14713.2,14713.2,14713.2,0],["2022-05-11",14713.2,14713.2,14713.2,14713.2,0],["2022-05-12",14713.2,14713.2,14713.2,14713.2,1000],["2022-05-13",16137.06,16137.06,16137.06,16137.06,600],["2022-05-16",14618.27,14618.27,14618.27,14618.27,500],["2022-05-17",14618.27,14618.27,14618.27,14618.27,0],["2022-05-18",14618.27,14618.27,14618.27,14618.27,0],["2022-05-19",14618.27,14618.27,14618.27,14618.27,0],["2022-05-20",14618.27,14618.27,14618.27,14618.27,0],["2022-05-23",14618.27,14618.27,14618.27,14618.27,0],["2022-05-24",14618.27,14618.27,14618.27,14618.27,0],["2022-05-25",14618.27,14618.27,14618.27,14618.27,0],["2022-05-26",14618.27,14618.27,14618.27,14618.27,100],["2022-05-27",14618.27,14618.27,14618.27,14618.27,0],["2022-05-30",14618.27,14618.27,14618.27,14618.27,0],["2022-05-31",14618.27,14618.27,14618.27,14618.27,0],["2022-06-01",14618.27,14618.27,14618.27,14618.27,0],["2022-06-02",14618.27,14618.27,14618.27,14618.27,0],["2022-06-03",14618.27,14618.27,14618.27,14618.27,0],["2022-06-06",14618.27,14618.27,14618.27,14618.27,0],["2022-06-07",14618.27,14618.27,14618.27,14618.27,0],["2022-06-08",14618.27,14618.27,14618.27,14618.27,0],["2022-06-09",14618.27,14618.27,14618.27,14618.27,0],["2022-06-10",14618.27,14618.27,14618.27,14618.27,0],["2022-06-13",14618.27,14618.27,14618.27,14618.27,0],["2022-06-14",14618.27,14618.27,14618.27,14618.27,0],["2022-06-15",14618.27,14618.27,14618.27,14618.27,0],["2022-06-16",14618.27,14618.27,14618.27,14618.27,0],["2022-06-17",14618.27,14618.27,14618.27,14618.27,0],["2022-06-20",14618.27,14618.27,14618.27,14618.27,0],["2022-06-21",14618.27,14618.27,14618.27,14618.27,0],["2022-06-22",14618.27,14618.27,14618.27,14618.27,0],["2022-06-23",14618.27,14618.27,14618.27,14618.27,0],["2022-06-24",14618.27,14618.27,14618.27,14618.27,0],["2022-06-27",14618.27,14618.27,14618.27,14618.27,0],["2022-06-28",14618.27,14618.27,14618.27,14618.27,0],["2022-06-29",14618.27,14618.27,14618.27,14618.27,0],["2022-06-30",14618.27,14618.27,14618.27,14618.27,0],["2022-07-01",14618.27,14618.27,14618.27,14618.27,0],["2022-07-04",14618.27,14618.27,14618.27,14618.27,0],["2022-07-05",14618.27,14618.27,14618.27,14618.27,0],["2022-07-06",15947.21,15947.21,15947.21,15947.21,100],["2022-07-07",17371.07,17371.07,17371.07,17371.07,100],["2022-07-08",17371.07,17371.07,17371.07,17371.07,0],["2022-07-11",18984.77,18984.77,18984.77,18984.77,100],["2022-07-12",18984.77,18984.77,18984.77,18984.77,0],["2022-07-13",18984.77,18984.77,18984.77,18984.77,0],["2022-07-14",20788.32,20788.32,20788.32,20788.32,100],["2022-07-15",20788.32,20788.32,20788.32,20788.32,200],["2022-07-18",20788.32,20788.32,20788.32,20788.32,0],["2022-07-19",21737.56,21737.56,21737.56,21737.56,100],["2022-07-20",22212.18,22212.18,22212.18,22212.18,100],["2022-07-21",22212.18,22212.18,22212.18,22212.18,0],["2022-07-22",20028.93,22212.18,20028.93,20028.93,1100],["2022-07-25",20978.17,20978.17,20978.17,20978.17,100],["2022-07-26",20978.17,20978.17,20978.17,20978.17,0],["2022-07-27",22022.34,22022.34,22022.34,22022.34,100],["2022-07-28",22781.73,22781.73,21357.87,21357.87,200],["2022-07-29",21357.87,23351.27,21357.87,21357.87,15100],["2022-08-01",23256.35,23256.35,23256.35,23256.35,100],["2022-08-02",23256.35,23256.35,23256.35,23256.35,0],["2022-08-03",24110.66,24110.66,24110.66,24110.66,100],["2022-08-04",24110.66,24110.66,24110.66,24110.66,0],["2022-08-05",25534.52,25534.52,25534.52,25534.52,100],["2022-08-08",23066.5,27432.99,23066.5,23730.96,3000],["2022-08-09",26009.14,26009.14,26009.14,26009.14,100],["2022-08-10",26009.14,26009.14,26009.14,26009.14,1000],["2022-08-11",26009.14,26009.14,26009.14,26009.14,0],["2022-08-12",28477.16,28477.16,23446.19,23446.19,500],["2022-08-15",24585.28,24585.28,24585.28,24585.28,100],["2022-08-16",24585.28,24585.28,24585.28,24585.28,0],["2022-08-17",22781.73,22781.73,22212.18,22212.18,200],["2022-08-18",22212.18,22212.18,22212.18,22212.18,0],["2022-08-19",20028.93,24110.66,20028.93,24110.66,200],["2022-08-22",25534.52,25534.52,21737.56,25059.9,1300],["2022-08-23",25819.29,25819.29,22591.88,22591.88,500],["2022-08-24",22591.88,22591.88,22591.88,22591.88,0],["2022-08-25",22591.88,22591.88,22591.88,22591.88,0],["2022-08-26",22591.88,22591.88,22591.88,22591.88,0],["2022-08-29",20408.63,20408.63,20408.63,20408.63,4800],["2022-08-30",22307.11,22307.11,22307.11,22307.11,100],["2022-08-31",24395.43,24395.43,24395.43,24395.43,100],["2022-09-05",26009.14,26009.14,26009.14,26009.14,100],["2022-09-06",26009.14,26009.14,26009.14,26009.14,0],["2022-09-07",28477.16,28477.16,28477.16,28477.16,100],["2022-09-08",28477.16,28477.16,28477.16,28477.16,0],["2022-09-09",28477.16,28477.16,28477.16,28477.16,0],["2022-09-12",28477.16,28477.16,28477.16,28477.16,0],["2022-09-13",28477.16,28477.16,28477.16,28477.16,0],["2022-09-14",28477.16,28477.16,28477.16,28477.16,0],["2022-09-15",28477.16,28477.16,28477.16,28477.16,0],["2022-09-16",28477.16,28477.16,28477.16,28477.16,0],["2022-09-19",28477.16,28477.16,28477.16,28477.16,0],["2022-09-20",28477.16,28477.16,28477.16,28477.16,0],["2022-09-21",28477.16,28477.16,28477.16,28477.16,0],["2022-09-22",28477.16,28477.16,28477.16,28477.16,0],["2022-09-23",28477.16,28477.16,28477.16,28477.16,0],["2022-09-26",28477.16,28477.16,28477.16,28477.16,0],["2022-09-27",28477.16,28477.16,28477.16,28477.16,0],["2022-09-28",25629.44,25629.44,25629.44,25629.44,100],["2022-09-29",25629.44,25629.44,25629.44,25629.44,0],["2022-09-30",25629.44,25629.44,25629.44,25629.44,0],["2022-10-03",25629.44,25629.44,25629.44,25629.44,0],["2022-10-04",25629.44,25629.44,25629.44,25629.44,0],["2022-10-05",25629.44,25629.44,25629.44,25629.44,0],["2022-10-06",25629.44,25629.44,25629.44,25629.44,0],["2022-10-07",25629.44,25629.44,25629.44,25629.44,0],["2022-10-10",25629.44,25629.44,25629.44,25629.44,0],["2022-10-11",25629.44,25629.44,25629.44,25629.44,0],["2022-10-12",25629.44,25629.44,25629.44,25629.44,0],["2022-10-13",25629.44,25629.44,25629.44,25629.44,0],["2022-10-14",25629.44,25629.44,25629.44,25629.44,0],["2022-10-17",25629.44,25629.44,25629.44,25629.44,0],["2022-10-18",25629.44,25629.44,25629.44,25629.44,0],["2022-10-19",25629.44,25629.44,25629.44,25629.44,0],["2022-10-20",25629.44,25629.44,25629.44,25629.44,0],["2022-10-21",25629.44,25629.44,25629.44,25629.44,0],["2022-10-24",25629.44,25629.44,25629.44,25629.44,0],["2022-10-25",25629.44,25629.44,25629.44,25629.44,0],["2022-10-26",25629.44,25629.44,25629.44,25629.44,0],["2022-10-27",25629.44,25629.44,25629.44,25629.44,0],["2022-10-28",25629.44,25629.44,25629.44,25629.44,0],["2022-10-31",25629.44,25629.44,25629.44,25629.44,0],["2022-11-01",25629.44,25629.44,25629.44,25629.44,0],["2022-11-02",25629.44,25629.44,25629.44,25629.44,0],["2022-11-03",25629.44,25629.44,25629.44,25629.44,0],["2022-11-04",25629.44,25629.44,25629.44,25629.44,0],["2022-11-07",25629.44,25629.44,25629.44,25629.44,0],["2022-11-08",25629.44,25629.44,25629.44,25629.44,0],["2022-11-09",25629.44,25629.44,25629.44,25629.44,0],["2022-11-10",25629.44,25629.44,25629.44,25629.44,0],["2022-11-11",25629.44,25629.44,25629.44,25629.44,0],["2022-11-14",25629.44,25629.44,25629.44,25629.44,0],["2022-11-15",25629.44,25629.44,25629.44,25629.44,0],["2022-11-16",25629.44,25629.44,25629.44,25629.44,0],["2022-11-17",25629.44,25629.44,25629.44,25629.44,0],["2022-11-18",25629.44,25629.44,25629.44,25629.44,0],["2022-11-21",25629.44,25629.44,25629.44,25629.44,0],["2022-11-22",25629.44,25629.44,25629.44,25629.44,0],["2022-11-23",25629.44,25629.44,25629.44,25629.44,0],["2022-11-24",25629.44,25629.44,25629.44,25629.44,0],["2022-11-25",25629.44,25629.44,25629.44,25629.44,0],["2022-11-28",25629.44,25629.44,25629.44,25629.44,0],["2022-11-29",25629.44,25629.44,25629.44,25629.44,0],["2022-11-30",25629.44,25629.44,25629.44,25629.44,0],["2022-12-01",25629.44,25629.44,25629.44,25629.44,0],["2022-12-02",25629.44,25629.44,25629.44,25629.44,0],["2022-12-05",25629.44,25629.44,25629.44,25629.44,0],["2022-12-06",25629.44,25629.44,25629.44,25629.44,0],["2022-12-07",25629.44,25629.44,25629.44,25629.44,0],["2022-12-08",25629.44,25629.44,25629.44,25629.44,0],["2022-12-09",25629.44,25629.44,25629.44,25629.44,0],["2022-12-12",25629.44,25629.44,25629.44,25629.44,0],["2022-12-13",25629.44,25629.44,25629.44,25629.44,0],["2022-12-14",25629.44,25629.44,25629.44,25629.44,0],["2022-12-15",25629.44,25629.44,25629.44,25629.44,0],["2022-12-16",25629.44,25629.44,25629.44,25629.44,0],["2022-12-19",25629.44,25629.44,25629.44,25629.44,0],["2022-12-20",25629.44,25629.44,25629.44,25629.44,0],["2022-12-21",25629.44,25629.44,25629.44,25629.44,0],["2022-12-22",25629.44,25629.44,25629.44,25629.44,0],["2022-12-23",25629.44,25629.44,25629.44,25629.44,0],["2022-12-26",25629.44,25629.44,25629.44,25629.44,0],["2022-12-27",25629.44,25629.44,25629.44,25629.44,0],["2022-12-28",25629.44,25629.44,25629.44,25629.44,0],["2022-12-29",25534.52,28097.46,23066.5,23066.5,300],["2022-12-30",23066.5,23066.5,23066.5,23066.5,0],["2023-01-03",23066.5,23066.5,23066.5,23066.5,0],["2023-01-04",23066.5,23066.5,23066.5,23066.5,0],["2023-01-05",23066.5,23066.5,23066.5,23066.5,0],["2023-01-06",23066.5,23066.5,23066.5,23066.5,0],["2023-01-09",23066.5,23066.5,23066.5,23066.5,0],["2023-01-10",23066.5,23066.5,23066.5,23066.5,0],["2023-01-11",23066.5,23066.5,23066.5,23066.5,0],["2023-01-12",23066.5,23066.5,23066.5,23066.5,0],["2023-01-13",23066.5,23066.5,23066.5,23066.5,0],["2023-01-16",23066.5,23066.5,23066.5,23066.5,0],["2023-01-17",23066.5,23066.5,23066.5,23066.5,0],["2023-01-18",23066.5,23066.5,23066.5,23066.5,0],["2023-01-19",23066.5,23066.5,23066.5,23066.5,0],["2023-01-27",23066.5,23066.5,23066.5,23066.5,0],["2023-01-30",23066.5,23066.5,23066.5,23066.5,0],["2023-01-31",23066.5,23066.5,23066.5,23066.5,0],["2023-02-01",23066.5,23066.5,23066.5,23066.5,0],["2023-02-02",23066.5,23066.5,23066.5,23066.5,0],["2023-02-03",23066.5,23066.5,23066.5,23066.5,0],["2023-02-06",23066.5,23066.5,23066.5,23066.5,0],["2023-02-07",23066.5,23066.5,23066.5,23066.5,0],["2023-02-08",23066.5,23066.5,23066.5,23066.5,0],["2023-02-09",23066.5,23066.5,23066.5,23066.5,0],["2023-02-10",23066.5,23066.5,23066.5,23066.5,0],["2023-02-13",23066.5,23066.5,23066.5,23066.5,0],["2023-02-14",23066.5,23066.5,23066.5,23066.5,0],["2023-02-15",23066.5,23066.5,23066.5,23066.5,0],["2023-02-16",23066.5,23066.5,23066.5,23066.5,0],["2023-02-17",23066.5,23066.5,23066.5,23066.5,0],["2023-02-20",23066.5,23066.5,23066.5,23066.5,0],["2023-02-21",23066.5,23066.5,23066.5,23066.5,0],["2023-02-22",23066.5,23066.5,23066.5,23066.5,0],["2023-02-23",23066.5,23066.5,23066.5,23066.5,0],["2023-02-24",23066.5,23066.5,23066.5,23066.5,0],["2023-02-27",23066.5,23066.5,23066.5,23066.5,0],["2023-02-28",23066.5,23066.5,23066.5,23066.5,0],["2023-03-01",23066.5,23066.5,23066.5,23066.5,0],["2023-03-02",23066.5,23066.5,23066.5,23066.5,0],["2023-03-03",23066.5,23066.5,23066.5,23066.5,0],["2023-03-06",23066.5,23066.5,23066.5,23066.5,0],["2023-03-07",23066.5,23066.5,23066.5,23066.5,0],["2023-03-08",23066.5,23066.5,23066.5,23066.5,0],["2023-03-09",23066.5,23066.5,23066.5,23066.5,0],["2023-03-10",23066.5,23066.5,23066.5,23066.5,0],["2023-03-13",23066.5,23066.5,23066.5,23066.5,0],["2023-03-14",23066.5,23066.5,23066.5,23066.5,0],["2023-03-15",23066.5,23066.5,23066.5,23066.5,0],["2023-03-16",23066.5,23066.5,23066.5,23066.5,0],["2023-03-17",23066.5,23066.5,23066.5,23066.5,0],["2023-03-20",23066.5,23066.5,23066.5,23066.5,0],["2023-03-21",23066.5,23066.5,23066.5,23066.5,0],["2023-03-22",23066.5,23066.5,23066.5,23066.5,0],["2023-03-23",23066.5,23066.5,23066.5,23066.5,0],["2023-03-24",23066.5,23066.5,23066.5,23066.5,0],["2023-03-27",23066.5,23066.5,23066.5,23066.5,0],["2023-03-28",23066.5,23066.5,23066.5,23066.5,0],["2023-03-29",20788.32,20788.32,20788.32,20788.32,100],["2023-03-30",18794.92,18794.92,18794.92,18794.92,800],["2023-03-31",20503.55,20503.55,20503.55,20503.55,100],["2023-04-03",20503.55,20503.55,20503.55,20503.55,0],["2023-04-04",22496.95,22496.95,22402.03,22402.03,200],["2023-04-05",22402.03,22402.03,22402.03,22402.03,0],["2023-04-06",22402.03,22402.03,22402.03,22402.03,0],["2023-04-07",22402.03,22402.03,22402.03,22402.03,0],["2023-04-10",22402.03,22402.03,22402.03,22402.03,0],["2023-04-11",22402.03,22402.03,22402.03,22402.03,0],["2023-04-12",22402.03,22402.03,22402.03,22402.03,0],["2023-04-13",22402.03,22402.03,22402.03,22402.03,0],["2023-04-14",22402.03,22402.03,22402.03,22402.03,0],["2023-04-17",22402.03,22402.03,22402.03,22402.03,0],["2023-04-18",22402.03,22402.03,22402.03,22402.03,0],["2023-04-19",22402.03,22402.03,22402.03,22402.03,0],["2023-04-20",22402.03,22402.03,22402.03,22402.03,0],["2023-04-21",22402.03,22402.03,22402.03,22402.03,0],["2023-04-24",20218.78,20218.78,20218.78,20218.78,100],["2023-04-25",20218.78,20218.78,20218.78,20218.78,0],["2023-04-26",20218.78,20218.78,20218.78,20218.78,0],["2023-04-27",20218.78,20218.78,20218.78,20218.78,0],["2023-04-28",20218.78,20218.78,20218.78,20218.78,0],["2023-05-04",21832.49,21832.49,21832.49,21832.49,100],["2023-05-05",23920.81,23920.81,23920.81,23920.81,100],["2023-05-08",23920.81,23920.81,23920.81,23920.81,0],["2023-05-09",26198.98,26198.98,26198.98,26198.98,100],["2023-05-10",27243.15,27243.15,27243.15,27243.15,100],["2023-05-11",27243.15,27243.15,27243.15,27243.15,0],["2023-05-12",27243.15,27243.15,27243.15,27243.15,0],["2023-05-15",29426.4,29426.4,29426.4,29426.4,100],["2023-05-16",29426.4,29426.4,29426.4,29426.4,0],["2023-05-17",29426.4,29426.4,29426.4,29426.4,0],["2023-05-18",29426.4,29426.4,29426.4,29426.4,0],["2023-05-19",29426.4,29426.4,29426.4,29426.4,0],["2023-05-22",29426.4,29426.4,29426.4,29426.4,0],["2023-05-23",29426.4,29426.4,29426.4,29426.4,0],["2023-05-24",29426.4,29426.4,29426.4,29426.4,0],["2023-05-25",29426.4,29426.4,29426.4,29426.4,0],["2023-05-26",29426.4,29426.4,29426.4,29426.4,0],["2023-05-29",29426.4,29426.4,29426.4,29426.4,0],["2023-05-30",29426.4,29426.4,29426.4,29426.4,0],["2023-05-31",29426.4,29426.4,29426.4,29426.4,0],["2023-06-01",29426.4,29426.4,29426.4,29426.4,0],["2023-06-02",29426.4,29426.4,29426.4,29426.4,0],["2023-06-05",29426.4,29426.4,29426.4,29426.4,0],["2023-06-06",29426.4,29426.4,29426.4,29426.4,0],["2023-06-07",29426.4,29426.4,29426.4,29426.4,0],["2023-06-08",26483.76,32369.04,26483.76,26483.76,7000],["2023-06-09",26578.68,29046.7,26578.68,29046.7,11000],["2023-06-12",31894.42,31894.42,26198.98,31894.42,32700],["2023-06-13",28761.93,35026.9,28761.93,35026.9,6500],["2023-06-14",37874.62,37874.62,35026.9,37779.7,17500],["2023-06-15",34077.66,34077.66,34077.66,34077.66,100],["2023-06-16",34077.66,34077.66,34077.66,34077.66,0],["2023-06-19",34077.66,34077.66,34077.66,34077.66,0],["2023-06-20",34077.66,34077.66,34077.66,34077.66,0],["2023-06-21",34077.66,34077.66,34077.66,34077.66,0],["2023-06-22",34077.66,34077.66,34077.66,34077.66,0],["2023-06-23",34077.66,34077.66,34077.66,34077.66,0],["2023-06-26",34077.66,34077.66,34077.66,34077.66,0],["2023-06-27",34077.66,34077.66,34077.66,34077.66,0],["2023-06-28",34077.66,34077.66,34077.66,34077.66,0],["2023-06-29",34077.66,34077.66,34077.66,34077.66,0],["2023-06-30",34077.66,34077.66,34077.66,34077.66,0],["2023-07-03",34077.66,34077.66,34077.66,34077.66,0],["2023-07-04",34077.66,34077.66,34077.66,34077.66,0],["2023-07-05",30755.33,30755.33,30755.33,30755.33,100],["2023-07-06",30755.33,30755.33,30755.33,30755.33,0],["2023-07-07",30755.33,30755.33,30755.33,30755.33,0],["2023-07-10",30755.33,30755.33,30755.33,30755.33,0],["2023-07-11",33223.35,33223.35,27717.77,27717.77,200],["2023-07-12",24964.97,24964.97,24964.97,24964.97,700],["2023-07-13",22496.95,22496.95,22496.95,22496.95,100],["2023-07-14",20313.71,20313.71,20313.71,20313.71,1100],["2023-07-17",20313.71,20313.71,18320.3,18320.3,16800],["2023-07-18",16611.68,16706.6,16516.75,16516.75,6700],["2023-07-19",15947.21,16516.75,15947.21,16516.75,3900],["2023-07-20",16516.75,16896.45,16516.75,16706.6,8200],["2023-07-21",16706.6,18320.3,16706.6,18320.3,2300],["2023-07-24",19934.01,20123.86,19934.01,20123.86,600],["2023-07-25",22117.26,22117.26,22117.26,22117.26,100],["2023-07-26",22117.26,24300.51,20028.93,20028.93,24800],["2023-07-27",20028.93,20028.93,18225.38,20028.93,1600],["2023-07-28",18320.3,18320.3,18130.46,18130.46,10400],["2023-07-31",18130.46,18130.46,18130.46,18130.46,200],["2023-08-01",17560.91,18225.38,17560.91,18225.38,1600],["2023-08-02",18225.38,18225.38,18225.38,18225.38,0],["2023-08-03",18415.23,18415.23,18415.23,18415.23,100],["2023-08-04",18415.23,18415.23,18415.23,18415.23,0],["2023-08-07",17181.22,18510.15,17086.29,18510.15,2100],["2023-08-08",18510.15,18510.15,18510.15,18510.15,200],["2023-08-09",18035.53,18035.53,18035.53,18035.53,100],["2023-08-10",17940.61,17940.61,17940.61,17940.61,100],["2023-08-11",17940.61,17940.61,17940.61,17940.61,600],["2023-08-14",18035.53,18035.53,17940.61,18035.53,1700],["2023-08-15",18035.53,18225.38,18035.53,18225.38,8100],["2023-08-16",18225.38,18700.0,18225.38,18700.0,5900],["2023-08-17",18700.0,18700.0,18700.0,18700.0,4000],["2023-08-18",18700.0,18700.0,17700.0,18700.0,8200],["2023-08-21",20300.0,20300.0,20300.0,20300.0,100],["2023-08-22",20300.0,20300.0,20300.0,20300.0,0],["2023-08-23",20300.0,20300.0,20300.0,20300.0,0],["2023-08-24",21900.0,21900.0,21500.0,21500.0,200],["2023-08-25",21500.0,21500.0,21500.0,21500.0,0],["2023-08-28",21500.0,21500.0,21500.0,21500.0,0],["2023-08-29",21500.0,21500.0,21500.0,21500.0,0],["2023-08-30",21500.0,21500.0,21500.0,21500.0,0],["2023-08-31",21500.0,21500.0,21500.0,21500.0,0],["2023-09-05",19400.0,19400.0,19400.0,19400.0,500],["2023-09-06",18000.0,18000.0,17900.0,17900.0,5900],["2023-09-07",17900.0,17900.0,17900.0,17900.0,0],["2023-09-08",19600.0,19600.0,19600.0,19600.0,100],["2023-09-11",18100.0,19900.0,17800.0,19900.0,1000],["2023-09-12",19900.0,19900.0,19900.0,19900.0,0],["2023-09-13",21400.0,21400.0,21400.0,21400.0,100],["2023-09-14",20000.0,20000.0,20000.0,20000.0,100],["2023-09-15",20000.0,20000.0,20000.0,20000.0,0],["2023-09-18",20000.0,20000.0,20000.0,20000.0,0],["2023-09-19",20000.0,20000.0,20000.0,20000.0,0],["2023-09-20",18100.0,18100.0,18100.0,18100.0,400],["2023-09-21",18100.0,18100.0,18100.0,18100.0,0],["2023-09-22",18100.0,18100.0,18100.0,18100.0,0],["2023-09-25",18100.0,18100.0,18100.0,18100.0,0],["2023-09-26",18100.0,18100.0,18100.0,18100.0,0],["2023-09-27",18100.0,18100.0,18100.0,18100.0,0],["2023-09-28",19300.0,19300.0,19300.0,19300.0,100],["2023-09-29",19300.0,19300.0,17400.0,19200.0,1100],["2023-10-02",19200.0,19200.0,19200.0,19200.0,0],["2023-10-03",19200.0,19200.0,19200.0,19200.0,0],["2023-10-04",19200.0,19200.0,19200.0,19200.0,0],["2023-10-05",19200.0,19200.0,19200.0,19200.0,0],["2023-10-06",19200.0,19200.0,19200.0,19200.0,0],["2023-10-09",19200.0,19200.0,19200.0,19200.0,0],["2023-10-10",19200.0,19200.0,19200.0,19200.0,0],["2023-10-11",19200.0,19200.0,19200.0,19200.0,0],["2023-10-12",19200.0,19200.0,19200.0,19200.0,0],["2023-10-13",19200.0,19200.0,19200.0,19200.0,0],["2023-10-16",19200.0,19200.0,19200.0,19200.0,0],["2023-10-17",19200.0,19200.0,19200.0,19200.0,0],["2023-10-18",19200.0,19200.0,19200.0,19200.0,0],["2023-10-19",19200.0,19200.0,19200.0,19200.0,0],["2023-10-20",19200.0,19200.0,19200.0,19200.0,0],["2023-10-23",19200.0,19200.0,19200.0,19200.0,0],["2023-10-24",19200.0,19200.0,19200.0,19200.0,0],["2023-10-25",19200.0,19200.0,19200.0,19200.0,0],["2023-10-26",19200.0,19200.0,19200.0,19200.0,0],["2023-10-27",19200.0,19200.0,19200.0,19200.0,0],["2023-10-30",19200.0,19200.0,19200.0,19200.0,0],["2023-10-31",19200.0,19200.0,19200.0,19200.0,0],["2023-11-01",19200.0,19200.0,19200.0,19200.0,0],["2023-11-02",19200.0,19200.0,19200.0,19200.0,0],["2023-11-03",19200.0,19200.0,19200.0,19200.0,0],["2023-11-06",19200.0,19200.0,19200.0,19200.0,0],["2023-11-07",19200.0,19200.0,19200.0,19200.0,0],["2023-11-08",19200.0,19200.0,19200.0,19200.0,0],["2023-11-09",19200.0,19200.0,19200.0,19200.0,0],["2023-11-10",19200.0,19200.0,19200.0,19200.0,0],["2023-11-13",19200.0,19200.0,19200.0,19200.0,0],["2023-11-14",19200.0,19200.0,19200.0,19200.0,0],["2023-11-15",19200.0,19200.0,19200.0,19200.0,0],["2023-11-16",19200.0,19200.0,19200.0,19200.0,0],["2023-11-17",19200.0,19200.0,19200.0,19200.0,0],["2023-11-20",19200.0,19200.0,19200.0,19200.0,0],["2023-11-21",19200.0,19200.0,19200.0,19200.0,0],["2023-11-22",19200.0,19200.0,19200.0,19200.0,0],["2023-11-23",19200.0,19200.0,19200.0,19200.0,0],["2023-11-24",19200.0,19200.0,19200.0,19200.0,0],["2023-11-27",19200.0,19200.0,19200.0,19200.0,0],["2023-11-28",19200.0,19200.0,19200.0,19200.0,0],["2023-11-29",19200.0,19200.0,19200.0,19200.0,0],["2023-11-30",19200.0,19200.0,19200.0,19200.0,0],["2023-12-01",19200.0,19200.0,19200.0,19200.0,0],["2023-12-04",19200.0,19200.0,19200.0,19200.0,0],["2023-12-05",19200.0,19200.0,19200.0,19200.0,0],["2023-12-06",19200.0,19200.0,19200.0,19200.0,0],["2023-12-07",19200.0,19200.0,19200.0,19200.0,0],["2023-12-08",17300.0,17300.0,17300.0,17300.0,100],["2023-12-11",17300.0,17300.0,15600.0,15600.0,400],["2023-12-12",15600.0,15600.0,14100.0,14100.0,6500],["2023-12-13",14200.0,14200.0,12700.0,12700.0,1000],["2023-12-14",11600.0,12900.0,11600.0,11700.0,300],["2023-12-15",11500.0,11500.0,10600.0,10600.0,1100],["2023-12-18",10400.0,10400.0,10400.0,10400.0,100],["2023-12-19",10400.0,10400.0,10400.0,10400.0,0],["2023-12-20",11000.0,11000.0,10600.0,10600.0,600],["2023-12-21",10600.0,10600.0,10600.0,10600.0,0],["2023-12-22",10600.0,10600.0,10600.0,10600.0,0],["2023-12-25",10600.0,10600.0,10600.0,10600.0,400],["2023-12-26",10600.0,10600.0,10600.0,10600.0,0],["2023-12-27",10800.0,10800.0,10800.0,10800.0,1000],["2023-12-28",10800.0,10800.0,10800.0,10800.0,1000],["2023-12-29",10900.0,10900.0,10900.0,10900.0,200],["2024-01-02",10600.0,10600.0,10600.0,10600.0,1000],["2024-01-03",11000.0,11500.0,11000.0,11500.0,600],["2024-01-04",11500.0,11500.0,11500.0,11500.0,100],["2024-01-05",11600.0,11600.0,11600.0,11600.0,100],["2024-01-08",12600.0,12600.0,10800.0,10800.0,200],["2024-01-09",10800.0,10800.0,10800.0,10800.0,0],["2024-01-10",11700.0,11700.0,11700.0,11700.0,100],["2024-01-11",11700.0,11700.0,11700.0,11700.0,0],["2024-01-12",11700.0,11700.0,11700.0,11700.0,0],["2024-01-15",11700.0,11700.0,11700.0,11700.0,0],["2024-01-16",11700.0,11700.0,11700.0,11700.0,0],["2024-01-17",11700.0,11700.0,11700.0,11700.0,0],["2024-01-18",10800.0,10800.0,10600.0,10800.0,2400],["2024-01-19",10800.0,10800.0,10800.0,10800.0,0],["2024-01-22",10800.0,10800.0,10800.0,10800.0,0],["2024-01-23",10800.0,10800.0,10800.0,10800.0,0],["2024-01-24",10800.0,10800.0,10800.0,10800.0,0],["2024-01-25",10800.0,10800.0,10800.0,10800.0,0],["2024-01-26",10800.0,10800.0,10800.0,10800.0,0],["2024-01-29",10800.0,10800.0,10800.0,10800.0,0],["2024-01-30",10800.0,10800.0,10800.0,10800.0,0],["2024-01-31",10900.0,10900.0,10900.0,10900.0,100],["2024-02-01",10900.0,10900.0,10900.0,10900.0,0],["2024-02-02",10900.0,10900.0,10900.0,10900.0,0],["2024-02-05",11900.0,11900.0,11900.0,11900.0,100],["2024-02-06",11900.0,11900.0,11900.0,11900.0,0],["2024-02-07",11900.0,11900.0,11900.0,11900.0,0],["2024-02-15",11900.0,13000.0,11900.0,13000.0,200],["2024-02-16",13000.0,13000.0,13000.0,13000.0,0],["2024-02-19",14300.0,14300.0,14300.0,14300.0,200],["2024-02-20",15500.0,15500.0,12900.0,12900.0,200],["2024-02-21",13900.0,13900.0,12000.0,12300.0,1500],["2024-02-22",13300.0,13300.0,11700.0,13100.0,300],["2024-02-23",14300.0,14300.0,12000.0,12000.0,500],["2024-02-26",12000.0,12000.0,12000.0,12000.0,0],["2024-02-27",12000.0,12000.0,12000.0,12000.0,0],["2024-02-28",12000.0,12000.0,12000.0,12000.0,0],["2024-02-29",11200.0,11200.0,11200.0,11200.0,300],["2024-03-01",11200.0,11200.0,11200.0,11200.0,0],["2024-03-04",11200.0,11200.0,11200.0,11200.0,0],["2024-03-05",11200.0,11200.0,11200.0,11200.0,100],["2024-03-06",11200.0,11200.0,11200.0,11200.0,0],["2024-03-07",11200.0,11200.0,11200.0,11200.0,0],["2024-03-08",11200.0,11200.0,11200.0,11200.0,0],["2024-03-11",11200.0,11200.0,11200.0,11200.0,0],["2024-03-12",11200.0,11200.0,11200.0,11200.0,0],["2024-03-13",12300.0,12300.0,12300.0,12300.0,100],["2024-03-14",13500.0,13500.0,13500.0,13500.0,300],["2024-03-15",14300.0,14400.0,14300.0,14300.0,300],["2024-03-18",15700.0,15700.0,12900.0,14000.0,500],["2024-03-19",14000.0,14000.0,14000.0,14000.0,0],["2024-03-20",14500.0,14500.0,14500.0,14500.0,200],["2024-03-21",14500.0,14500.0,14500.0,14500.0,0],["2024-03-22",13100.0,13100.0,13100.0,13100.0,100],["2024-03-25",13100.0,13100.0,13100.0,13100.0,0],["2024-03-26",13100.0,13100.0,13100.0,13100.0,0],["2024-03-27",13100.0,13100.0,13100.0,13100.0,0],["2024-03-28",13100.0,13100.0,13100.0,13100.0,0],["2024-03-29",13100.0,13100.0,13100.0,13100.0,0],["2024-04-01",13100.0,13100.0,13100.0,13100.0,0],["2024-04-02",13100.0,13100.0,13100.0,13100.0,0],["2024-04-03",13800.0,13800.0,13800.0,13800.0,200],["2024-04-04",13000.0,13000.0,13000.0,13000.0,3000],["2024-04-05",13000.0,13000.0,13000.0,13000.0,0],["2024-04-08",13000.0,13000.0,13000.0,13000.0,0],["2024-04-09",13000.0,13000.0,13000.0,13000.0,0],["2024-04-10",13000.0,13000.0,13000.0,13000.0,0],["2024-04-11",13000.0,13000.0,13000.0,13000.0,0],["2024-04-12",13000.0,13000.0,13000.0,13000.0,0],["2024-04-15",13000.0,13000.0,13000.0,13000.0,0],["2024-04-16",13000.0,13000.0,13000.0,13000.0,0],["2024-04-17",13000.0,13000.0,13000.0,13000.0,0],["2024-04-19",13000.0,13000.0,13000.0,13000.0,0],["2024-04-22",13000.0,13000.0,13000.0,13000.0,0],["2024-04-23",13000.0,13000.0,13000.0,13000.0,0],["2024-04-24",13000.0,13000.0,13000.0,13000.0,0],["2024-04-25",13000.0,13000.0,13000.0,13000.0,0],["2024-04-26",13000.0,13000.0,13000.0,13000.0,0],["2024-05-02",13000.0,13000.0,13000.0,13000.0,0],["2024-05-03",13000.0,13000.0,13000.0,13000.0,0],["2024-05-06",13000.0,13000.0,13000.0,13000.0,0],["2024-05-07",11700.0,11700.0,11700.0,11700.0,100],["2024-05-08",11700.0,11700.0,11700.0,11700.0,0],["2024-05-09",11700.0,11700.0,11700.0,11700.0,0],["2024-05-10",11700.0,11700.0,11700.0,11700.0,0],["2024-05-13",11700.0,11700.0,11700.0,11700.0,0],["2024-05-14",11700.0,11700.0,11700.0,11700.0,0],["2024-05-15",10700.0,10700.0,10700.0,10700.0,100],["2024-05-16",9800.0,9800.0,9800.0,9800.0,100],["2024-05-17",9800.0,9800.0,9800.0,9800.0,0],["2024-05-20",9800.0,9800.0,9800.0,9800.0,0],["2024-05-21",9800.0,9800.0,9800.0,9800.0,0],["2024-05-22",9800.0,9800.0,9800.0,9800.0,0],["2024-05-23",9800.0,9800.0,9800.0,9800.0,0],["2024-05-24",9800.0,9800.0,9800.0,9800.0,0],["2024-05-27",9800.0,9800.0,9800.0,9800.0,0],["2024-05-28",9800.0,9800.0,9800.0,9800.0,0],["2024-05-29",9800.0,9800.0,9800.0,9800.0,0],["2024-05-30",9800.0,9800.0,9800.0,9800.0,0],["2024-05-31",9800.0,9800.0,9800.0,9800.0,0],["2024-06-03",9800.0,9800.0,9800.0,9800.0,0],["2024-06-04",9800.0,9800.0,9800.0,9800.0,0],["2024-06-05",9800.0,9800.0,9800.0,9800.0,0],["2024-06-06",9800.0,9800.0,9800.0,9800.0,0],["2024-06-07",10700.0,10700.0,10700.0,10700.0,100],["2024-06-10",10700.0,10700.0,10700.0,10700.0,0],["2024-06-11",10700.0,10700.0,10700.0,10700.0,0],["2024-06-12",10700.0,10700.0,10700.0,10700.0,0],["2024-06-13",11700.0,11700.0,11700.0,11700.0,200],["2024-06-14",11700.0,11700.0,11700.0,11700.0,0],["2024-06-17",11700.0,11700.0,11700.0,11700.0,0],["2024-06-18",11700.0,11700.0,11700.0,11700.0,0],["2024-06-19",12600.0,12600.0,12600.0,12600.0,100],["2024-06-20",13600.0,13700.0,13600.0,13700.0,900],["2024-06-21",14900.0,14900.0,14900.0,14900.0,100],["2024-06-24",15900.0,15900.0,14800.0,14800.0,200],["2024-06-25",14800.0,14800.0,14800.0,14800.0,0],["2024-06-26",13700.0,14400.0,13700.0,14400.0,400],["2024-06-27",14400.0,14400.0,14400.0,14400.0,0],["2024-06-28",14400.0,14400.0,14400.0,14400.0,0],["2024-07-01",14400.0,14400.0,14400.0,14400.0,0],["2024-07-02",15100.0,15100.0,15100.0,15100.0,100],["2024-07-03",13600.0,14400.0,13600.0,14400.0,200],["2024-07-04",14000.0,14400.0,14000.0,14400.0,300],["2024-07-05",15100.0,15100.0,15100.0,15100.0,100],["2024-07-08",15100.0,15100.0,15100.0,15100.0,0],["2024-07-09",14500.0,14500.0,14500.0,14500.0,100],["2024-07-10",14500.0,14500.0,14500.0,14500.0,0],["2024-07-11",14500.0,14500.0,14500.0,14500.0,0],["2024-07-12",15100.0,15100.0,14000.0,14000.0,500],["2024-07-15",14000.0,14000.0,14000.0,14000.0,0],["2024-07-16",14000.0,14000.0,14000.0,14000.0,0],["2024-07-17",13900.0,13900.0,13900.0,13900.0,500],["2024-07-18",14000.0,14000.0,14000.0,14000.0,3000],["2024-07-19",13900.0,14600.0,13900.0,14600.0,200],["2024-07-22",14600.0,14600.0,14600.0,14600.0,0],["2024-07-23",14600.0,14600.0,14600.0,14600.0,0],["2024-07-24",14600.0,14600.0,14600.0,14600.0,0],["2024-07-25",13800.0,14400.0,13800.0,14400.0,600],["2024-07-26",14400.0,14400.0,14400.0,14400.0,0],["2024-07-29",14400.0,14400.0,14400.0,14400.0,0],["2024-07-30",14400.0,14400.0,14400.0,14400.0,0],["2024-07-31",15700.0,15700.0,15200.0,15200.0,200],["2024-08-01",15200.0,15200.0,15200.0,15200.0,0],["2024-08-02",14200.0,14200.0,14200.0,14200.0,100],["2024-08-05",14200.0,14200.0,14200.0,14200.0,0],["2024-08-06",14200.0,14200.0,14200.0,14200.0,0],["2024-08-07",14200.0,14200.0,14200.0,14200.0,0],["2024-08-08",14200.0,14200.0,14200.0,14200.0,0],["2024-08-09",14200.0,14200.0,14200.0,14200.0,0],["2024-08-12",15600.0,15600.0,15600.0,15600.0,100],["2024-08-13",15600.0,15600.0,15600.0,15600.0,0],["2024-08-14",15600.0,15600.0,15600.0,15600.0,0],["2024-08-15",15600.0,15600.0,15600.0,15600.0,0],["2024-08-16",15600.0,15600.0,15600.0,15600.0,0],["2024-08-19",15600.0,15600.0,15600.0,15600.0,0],["2024-08-20",15600.0,15600.0,15600.0,15600.0,0],["2024-08-21",15600.0,15600.0,15600.0,15600.0,0],["2024-08-22",15600.0,15600.0,15600.0,15600.0,0],["2024-08-23",15600.0,15600.0,15600.0,15600.0,0],["2024-08-26",15600.0,15600.0,15600.0,15600.0,0],["2024-08-27",14100.0,14100.0,14100.0,14100.0,100],["2024-08-28",14100.0,14100.0,14100.0,14100.0,0],["2024-08-29",14100.0,14100.0,14100.0,14100.0,0],["2024-08-30",14100.0,14100.0,14100.0,14100.0,0],["2024-09-04",14100.0,14100.0,14100.0,14100.0,0],["2024-09-05",14100.0,14100.0,14100.0,14100.0,0],["2024-09-06",14100.0,14100.0,14100.0,14100.0,0],["2024-09-09",14100.0,14100.0,14100.0,14100.0,0],["2024-09-10",14100.0,14100.0,14100.0,14100.0,0],["2024-09-11",14100.0,14100.0,14100.0,14100.0,0],["2024-09-12",14100.0,14100.0,14100.0,14100.0,0],["2024-09-13",14100.0,14100.0,14100.0,14100.0,0],["2024-09-16",14100.0,14100.0,14100.0,14100.0,0],["2024-09-17",14100.0,14100.0,14100.0,14100.0,0],["2024-09-18",12700.0,12700.0,12700.0,12700.0,200],["2024-09-19",12700.0,12700.0,12700.0,12700.0,0],["2024-09-20",12700.0,12700.0,12700.0,12700.0,0],["2024-09-23",12700.0,12700.0,12700.0,12700.0,0],["2024-09-24",12700.0,12700.0,12700.0,12700.0,0],["2024-09-25",13700.0,13700.0,13700.0,13700.0,100],["2024-09-26",13700.0,13700.0,13700.0,13700.0,0],["2024-09-27",13700.0,13700.0,13700.0,13700.0,0],["2024-09-30",13700.0,13700.0,13700.0,13700.0,0],["2024-10-01",13700.0,13700.0,13700.0,13700.0,0],["2024-10-02",13700.0,13700.0,13700.0,13700.0,0],["2024-10-03",13700.0,13700.0,13700.0,13700.0,0],["2024-10-04",13700.0,13700.0,13700.0,13700.0,0],["2024-10-07",13700.0,13700.0,13700.0,13700.0,0],["2024-10-08",12400.0,12400.0,12400.0,12400.0,400],["2024-10-09",12400.0,12400.0,12400.0,12400.0,0],["2024-10-10",12400.0,12400.0,12400.0,12400.0,0],["2024-10-11",12400.0,12400.0,12400.0,12400.0,0],["2024-10-14",12400.0,12400.0,12400.0,12400.0,0],["2024-10-15",12400.0,12400.0,12400.0,12400.0,0],["2024-10-16",12400.0,12400.0,12400.0,12400.0,0],["2024-10-17",12400.0,12400.0,12400.0,12400.0,0],["2024-10-18",12400.0,12400.0,12400.0,12400.0,0],["2024-10-21",11200.0,13400.0,11200.0,13400.0,200],["2024-10-22",12100.0,12100.0,12100.0,12100.0,200],["2024-10-23",13300.0,13300.0,13300.0,13300.0,100],["2024-10-24",13300.0,13300.0,13300.0,13300.0,0],["2024-10-25",13300.0,13300.0,13300.0,13300.0,0],["2024-10-28",13300.0,13300.0,13300.0,13300.0,0],["2024-10-29",13300.0,13300.0,13300.0,13300.0,0],["2024-10-30",13300.0,13300.0,13300.0,13300.0,0],["2024-10-31",13300.0,13300.0,13300.0,13300.0,0],["2024-11-01",13300.0,13300.0,13300.0,13300.0,0],["2024-11-04",13300.0,13300.0,13300.0,13300.0,0],["2024-11-05",12000.0,12000.0,12000.0,12000.0,200],["2024-11-06",12000.0,12000.0,12000.0,12000.0,100],["2024-11-07",12000.0,12000.0,12000.0,12000.0,0],["2024-11-08",12000.0,12000.0,12000.0,12000.0,200],["2024-11-11",12000.0,12000.0,12000.0,12000.0,0],["2024-11-12",12000.0,12000.0,12000.0,12000.0,0],["2024-11-13",12000.0,12000.0,12000.0,12000.0,0],["2024-11-14",12000.0,12000.0,12000.0,12000.0,0],["2024-11-15",12000.0,12000.0,12000.0,12000.0,100],["2024-11-18",12000.0,12000.0,12000.0,12000.0,0],["2024-11-19",12000.0,12000.0,12000.0,12000.0,0],["2024-11-20",12000.0,12000.0,12000.0,12000.0,0],["2024-11-21",12000.0,12000.0,12000.0,12000.0,0],["2024-11-22",12000.0,12000.0,12000.0,12000.0,0],["2024-11-25",12500.0,12500.0,12500.0,12500.0,3000],["2024-11-26",12500.0,12500.0,12500.0,12500.0,0],["2024-11-27",12500.0,12500.0,12500.0,12500.0,0],["2024-11-28",12500.0,12500.0,12500.0,12500.0,0],["2024-11-29",12500.0,12500.0,12500.0,12500.0,0],["2024-12-02",12500.0,12500.0,12500.0,12500.0,0],["2024-12-03",12500.0,12500.0,12500.0,12500.0,0],["2024-12-04",12500.0,12500.0,12500.0,12500.0,0],["2024-12-05",12500.0,12500.0,12500.0,12500.0,0],["2024-12-06",12500.0,12500.0,12500.0,12500.0,0],["2024-12-09",12500.0,12500.0,12500.0,12500.0,0],["2024-12-10",12500.0,12500.0,12500.0,12500.0,0],["2024-12-11",12500.0,12500.0,12500.0,12500.0,0],["2024-12-12",12500.0,12500.0,12500.0,12500.0,0],["2024-12-13",12500.0,12500.0,12500.0,12500.0,0],["2024-12-16",12500.0,12500.0,12500.0,12500.0,0],["2024-12-17",12500.0,12500.0,12500.0,12500.0,0],["2024-12-18",12500.0,12500.0,12500.0,12500.0,0],["2024-12-19",12500.0,12500.0,12500.0,12500.0,0],["2024-12-20",12500.0,12500.0,12500.0,12500.0,0],["2024-12-23",12500.0,12500.0,12500.0,12500.0,0],["2024-12-24",12500.0,12500.0,12500.0,12500.0,0],["2024-12-25",12500.0,12500.0,12500.0,12500.0,0],["2024-12-26",12500.0,12500.0,12500.0,12500.0,0],["2024-12-27",12500.0,12500.0,12500.0,12500.0,0],["2024-12-30",12500.0,12500.0,12500.0,12500.0,0],["2024-12-31",12500.0,12500.0,12500.0,12500.0,0],["2025-01-02",12500.0,12500.0,12500.0,12500.0,0],["2025-01-03",12500.0,12500.0,12500.0,12500.0,0],["2025-01-06",12500.0,12500.0,12500.0,12500.0,0],["2025-01-07",12500.0,12500.0,12500.0,12500.0,0],["2025-01-08",12500.0,12500.0,12500.0,12500.0,0],["2025-01-09",12500.0,12500.0,12500.0,12500.0,0],["2025-01-10",12500.0,12500.0,12500.0,12500.0,0],["2025-01-13",12500.0,12500.0,12500.0,12500.0,0],["2025-01-14",12500.0,12500.0,12500.0,12500.0,0],["2025-01-15",12500.0,12500.0,12500.0,12500.0,0],["2025-01-16",12500.0,12500.0,12500.0,12500.0,0],["2025-01-17",12500.0,12500.0,12500.0,12500.0,0],["2025-01-20",12500.0,12500.0,12500.0,12500.0,0],["2025-01-21",12500.0,12500.0,12500.0,12500.0,0],["2025-01-22",12500.0,12500.0,12500.0,12500.0,0],["2025-01-23",12500.0,12500.0,12500.0,12500.0,0],["2025-01-24",12500.0,12500.0,12500.0,12500.0,0],["2025-02-03",12500.0,12500.0,12500.0,12500.0,0],["2025-02-04",12500.0,12500.0,12500.0,12500.0,0],["2025-02-05",12500.0,12500.0,12500.0,12500.0,0],["2025-02-06",12500.0,12500.0,12500.0,12500.0,0],["2025-02-07",12500.0,12500.0,12500.0,12500.0,0],["2025-02-10",12500.0,12500.0,12500.0,12500.0,0],["2025-02-11",12500.0,12500.0,12500.0,12500.0,0],["2025-02-12",12500.0,12500.0,12500.0,12500.0,0],["2025-02-13",12500.0,12500.0,12500.0,12500.0,0],["2025-02-14",12500.0,12500.0,12500.0,12500.0,0],["2025-02-17",12500.0,12500.0,12500.0,12500.0,0],["2025-02-18",12500.0,12500.0,12500.0,12500.0,0],["2025-02-19",12500.0,12500.0,12500.0,12500.0,0],["2025-02-20",12500.0,12500.0,12500.0,12500.0,0],["2025-02-21",12500.0,12500.0,12500.0,12500.0,0],["2025-02-24",12500.0,12500.0,12500.0,12500.0,0],["2025-02-25",12500.0,12500.0,12500.0,12500.0,0],["2025-02-26",12500.0,12500.0,12500.0,12500.0,0],["2025-02-27",12500.0,12500.0,12500.0,12500.0,0],["2025-02-28",12500.0,12500.0,12500.0,12500.0,0],["2025-03-03",11300.0,11300.0,11300.0,11300.0,300],["2025-03-04",11300.0,11300.0,11300.0,11300.0,0],["2025-03-05",11300.0,11300.0,11300.0,11300.0,0],["2025-03-06",11300.0,11300.0,11300.0,11300.0,0],["2025-03-07",11200.0,11200.0,11200.0,11200.0,100],["2025-03-10",11200.0,11200.0,11200.0,11200.0,0],["2025-03-11",11200.0,11200.0,11200.0,11200.0,0],["2025-03-12",11200.0,11200.0,11200.0,11200.0,0],["2025-03-13",11200.0,11200.0,11200.0,11200.0,0],["2025-03-14",11200.0,11200.0,11200.0,11200.0,0],["2025-03-17",11200.0,11200.0,11200.0,11200.0,0],["2025-03-18",11200.0,11200.0,11200.0,11200.0,0],["2025-03-19",11200.0,11200.0,11200.0,11200.0,0],["2025-03-20",11200.0,11200.0,11200.0,11200.0,0],["2025-03-21",11200.0,11200.0,11200.0,11200.0,0],["2025-03-24",11200.0,11200.0,11200.0,11200.0,0],["2025-03-25",11200.0,11200.0,11200.0,11200.0,0],["2025-03-26",11200.0,11200.0,11200.0,11200.0,0],["2025-03-27",11200.0,11200.0,11200.0,11200.0,0],["2025-03-28",11200.0,11200.0,11200.0,11200.0,0],["2025-03-31",10200.0,10200.0,10200.0,10200.0,100],["2025-04-01",10200.0,10200.0,10200.0,10200.0,0],["2025-04-02",11200.0,11200.0,11200.0,11200.0,1100],["2025-04-03",11500.0,11500.0,11500.0,11500.0,400],["2025-04-04",11500.0,11500.0,11500.0,11500.0,0],["2025-04-08",11500.0,11500.0,11500.0,11500.0,0],["2025-04-09",11100.0,11100.0,11100.0,11100.0,200],["2025-04-10",11100.0,11100.0,11100.0,11100.0,0],["2025-04-11",11100.0,11100.0,11100.0,11100.0,0],["2025-04-14",11100.0,11100.0,11100.0,11100.0,0],["2025-04-15",11100.0,11100.0,11100.0,11100.0,0],["2025-04-16",11100.0,11100.0,11100.0,11100.0,0],["2025-04-17",10100.0,10100.0,10100.0,10100.0,100],["2025-04-18",10100.0,10100.0,10100.0,10100.0,200],["2025-04-21",10000.0,10000.0,10000.0,10000.0,2000],["2025-04-22",10000.0,10000.0,10000.0,10000.0,600],["2025-04-23",10000.0,10000.0,10000.0,10000.0,0],["2025-04-24",10000.0,10000.0,10000.0,10000.0,0],["2025-04-25",10000.0,10000.0,10000.0,10000.0,0],["2025-04-28",10100.0,10100.0,10000.0,10000.0,5800],["2025-04-29",10000.0,10000.0,10000.0,10000.0,0],["2025-05-05",10200.0,10200.0,10200.0,10200.0,100],["2025-05-06",11000.0,11000.0,11000.0,11000.0,100],["2025-05-07",11000.0,11000.0,11000.0,11000.0,0],["2025-05-08",11000.0,11000.0,11000.0,11000.0,0],["2025-05-09",11000.0,11000.0,11000.0,11000.0,0],["2025-05-12",11000.0,11000.0,11000.0,11000.0,0],["2025-05-13",11000.0,11000.0,11000.0,11000.0,0],["2025-05-14",11000.0,11000.0,11000.0,11000.0,0],["2025-05-15",11000.0,11000.0,11000.0,11000.0,0],["2025-05-16",11000.0,11000.0,11000.0,11000.0,0],["2025-05-19",11000.0,11000.0,11000.0,11000.0,0],["2025-05-20",10800.0,10800.0,10800.0,10800.0,100],["2025-05-21",10800.0,10800.0,10800.0,10800.0,0],["2025-05-22",10800.0,10800.0,10800.0,10800.0,0],["2025-05-23",10800.0,10800.0,10800.0,10800.0,0],["2025-05-26",10800.0,10800.0,10800.0,10800.0,0],["2025-05-27",10800.0,10800.0,10800.0,10800.0,0],["2025-05-28",10800.0,10800.0,10800.0,10800.0,0],["2025-05-29",10800.0,10800.0,10800.0,10800.0,0],["2025-05-30",10800.0,10800.0,10800.0,10800.0,0],["2025-06-02",10000.0,10000.0,9800.0,9800.0,6000],["2025-06-03",10000.0,10000.0,10000.0,10000.0,1000],["2025-06-04",10000.0,10000.0,10000.0,10000.0,100],["2025-06-05",10000.0,10000.0,10000.0,10000.0,0],["2025-06-06",10000.0,10000.0,10000.0,10000.0,0],["2025-06-09",10000.0,10000.0,10000.0,10000.0,0],["2025-06-10",10000.0,10000.0,10000.0,10000.0,0],["2025-06-11",10000.0,10000.0,10000.0,10000.0,0],["2025-06-12",11000.0,11000.0,11000.0,11000.0,300],["2025-06-13",11000.0,11000.0,11000.0,11000.0,4700],["2025-06-16",11000.0,11000.0,11000.0,11000.0,0],["2025-06-17",11000.0,11000.0,11000.0,11000.0,0],["2025-06-18",12000.0,12100.0,12000.0,12100.0,3000],["2025-06-19",12100.0,12100.0,12100.0,12100.0,0],["2025-06-20",13200.0,13200.0,13200.0,13200.0,500],["2025-06-23",13200.0,13200.0,13200.0,13200.0,0],["2025-06-24",14500.0,14500.0,14500.0,14500.0,100],["2025-06-25",15900.0,15900.0,15900.0,15900.0,100],["2025-06-26",17400.0,17400.0,17400.0,17400.0,100],["2025-06-27",19100.0,19100.0,19000.0,19000.0,200],["2025-06-30",20800.0,20900.0,20800.0,20900.0,5200],["2025-07-01",22800.0,22900.0,20900.0,22900.0,13200],["2025-07-02",25000.0,25000.0,22900.0,22900.0,700],["2025-07-03",22900.0,22900.0,20700.0,22900.0,5800],["2025-07-04",21000.0,21000.0,21000.0,21000.0,2200],["2025-07-07",20000.0,20000.0,20000.0,20000.0,2000],["2025-07-08",19000.0,19000.0,18800.0,19000.0,1300],["2025-07-09",19000.0,19000.0,19000.0,19000.0,0],["2025-07-10",19100.0,19100.0,18500.0,18500.0,700],["2025-07-11",18500.0,18500.0,18500.0,18500.0,0],["2025-07-14",18600.0,18600.0,18600.0,18600.0,100],["2025-07-15",18600.0,18600.0,18600.0,18600.0,0],["2025-07-16",18600.0,18600.0,18600.0,18600.0,0],["2025-07-17",18600.0,18600.0,18600.0,18600.0,1000],["2025-07-18",18600.0,18600.0,18600.0,18600.0,1600],["2025-07-21",18600.0,18600.0,18600.0,18600.0,0],["2025-07-22",19800.0,19800.0,19800.0,19800.0,100],["2025-07-23",20800.0,20800.0,19800.0,20800.0,3000],["2025-07-24",20800.0,20800.0,20000.0,20000.0,4000],["2025-07-25",20600.0,21000.0,20600.0,21000.0,6800],["2025-07-28",23000.0,23000.0,23000.0,23000.0,3600],["2025-07-29",22500.0,22500.0,22500.0,22500.0,2000],["2025-07-30",22500.0,22500.0,22000.0,22500.0,4700],["2025-07-31",22500.0,22500.0,22500.0,22500.0,200],["2025-08-01",22500.0,22500.0,20300.0,22500.0,12500],["2025-08-04",22500.0,22500.0,22500.0,22500.0,2000],["2025-08-05",22500.0,22500.0,22500.0,22500.0,0],["2025-08-06",22500.0,24700.0,22500.0,24700.0,500],["2025-08-07",26900.0,26900.0,26900.0,26900.0,100],["2025-08-08",26900.0,26900.0,26900.0,26900.0,0],["2025-08-11",28000.0,28000.0,28000.0,28000.0,200],["2025-08-12",28000.0,28000.0,28000.0,28000.0,0],["2025-08-13",28700.0,28700.0,25200.0,25300.0,1700],["2025-08-14",27000.0,27000.0,27000.0,27000.0,100],["2025-08-15",27000.0,27000.0,27000.0,27000.0,0],["2025-08-18",27000.0,27000.0,27000.0,27000.0,0],["2025-08-19",27000.0,27000.0,27000.0,27000.0,0],["2025-08-20",26400.0,26400.0,26400.0,26400.0,200],["2025-08-21",26100.0,27000.0,26100.0,27000.0,1000],["2025-08-22",27000.0,29700.0,26500.0,29700.0,20400],["2025-08-25",29500.0,32600.0,29500.0,32600.0,2800],["2025-08-26",32600.0,32600.0,32600.0,32600.0,793300],["2025-08-27",32600.0,32600.0,32600.0,32600.0,400800],["2025-08-28",32600.0,32600.0,32600.0,32600.0,0],["2025-08-29",29500.0,32600.0,29500.0,32600.0,1200],["2025-09-03",29500.0,29500.0,29500.0,29500.0,1000],["2025-09-04",29500.0,29500.0,29500.0,29500.0,0],["2025-09-05",29500.0,29500.0,29500.0,29500.0,0],["2025-09-08",29500.0,29500.0,29500.0,29500.0,0],["2025-09-09",29500.0,29500.0,29500.0,29500.0,0],["2025-09-10",29500.0,29500.0,29500.0,29500.0,0],["2025-09-11",26600.0,26600.0,26600.0,26600.0,100],["2025-09-12",26600.0,26600.0,26600.0,26600.0,0],["2025-09-15",24000.0,24000.0,24000.0,24000.0,900],["2025-09-16",24000.0,24000.0,24000.0,24000.0,0],["2025-09-17",24000.0,24000.0,24000.0,24000.0,0],["2025-09-18",22000.0,25000.0,22000.0,25000.0,500],["2025-09-19",27500.0,27500.0,25200.0,25200.0,1100],["2025-09-22",25200.0,25200.0,25200.0,25200.0,0],["2025-09-23",27700.0,27700.0,25000.0,27700.0,7100],["2025-09-24",28400.0,30400.0,28400.0,30400.0,1900],["2025-09-25",32000.0,32000.0,32000.0,32000.0,100],["2025-09-26",32000.0,32000.0,32000.0,32000.0,1719250],["2025-09-29",28800.0,28800.0,28800.0,28800.0,3000],["2025-09-30",26000.0,26000.0,26000.0,26000.0,100],["2025-10-01",23400.0,23400.0,23400.0,23400.0,200],["2025-10-02",23400.0,23400.0,23400.0,23400.0,0],["2025-10-03",23400.0,23400.0,23400.0,23400.0,0],["2025-10-06",23400.0,23400.0,23400.0,23400.0,0],["2025-10-07",21500.0,21500.0,21500.0,21500.0,500],["2025-10-08",21500.0,21500.0,21500.0,21500.0,0],["2025-10-09",21500.0,21500.0,21500.0,21500.0,0],["2025-10-10",21500.0,21500.0,21500.0,21500.0,0],["2025-10-13",21500.0,21500.0,21500.0,21500.0,0],["2025-10-14",21500.0,21500.0,21500.0,21500.0,0],["2025-10-15",21500.0,21500.0,21500.0,21500.0,0],["2025-10-16",21500.0,21500.0,21500.0,21500.0,0],["2025-10-17",21500.0,21500.0,21500.0,21500.0,0],["2025-10-20",21500.0,21500.0,21500.0,21500.0,0],["2025-10-21",21500.0,21500.0,21500.0,21500.0,0],["2025-10-22",21500.0,21500.0,21500.0,21500.0,0],["2025-10-23",19400.0,19400.0,19400.0,19400.0,100],["2025-10-24",19400.0,19400.0,19400.0,19400.0,0],["2025-10-27",19400.0,19400.0,19400.0,19400.0,0],["2025-10-28",19400.0,19400.0,19400.0,19400.0,100],["2025-10-29",20000.0,20000.0,20000.0,20000.0,100],["2025-10-30",20000.0,20000.0,20000.0,20000.0,0],["2025-10-31",20000.0,20000.0,20000.0,20000.0,0],["2025-11-03",20000.0,20000.0,20000.0,20000.0,0],["2025-11-04",20000.0,20000.0,20000.0,20000.0,0],["2025-11-05",20000.0,20000.0,20000.0,20000.0,0],["2025-11-06",20000.0,20000.0,20000.0,20000.0,0],["2025-11-07",20000.0,20000.0,20000.0,20000.0,0],["2025-11-10",20000.0,20000.0,20000.0,20000.0,0],["2025-11-11",20000.0,20000.0,20000.0,20000.0,100],["2025-11-12",20000.0,20000.0,20000.0,20000.0,0],["2025-11-13",20000.0,20000.0,20000.0,20000.0,0],["2025-11-14",20000.0,20000.0,20000.0,20000.0,0],["2025-11-17",20000.0,20000.0,20000.0,20000.0,0],["2025-11-18",20000.0,20000.0,20000.0,20000.0,0],["2025-11-19",20000.0,20000.0,20000.0,20000.0,0],["2025-11-20",20000.0,20000.0,20000.0,20000.0,0],["2025-11-21",20000.0,20000.0,20000.0,20000.0,0],["2025-11-24",20000.0,20000.0,20000.0,20000.0,0],["2025-11-25",20000.0,20000.0,20000.0,20000.0,0],["2025-11-26",20000.0,20000.0,20000.0,20000.0,0],["2025-11-27",20000.0,20000.0,20000.0,20000.0,0],["2025-11-28",20000.0,20000.0,20000.0,20000.0,0],["2025-12-01",20000.0,20000.0,20000.0,20000.0,0],["2025-12-02",18000.0,18000.0,18000.0,18000.0,200],["2025-12-03",18000.0,18000.0,18000.0,18000.0,0],["2025-12-04",18000.0,18000.0,18000.0,18000.0,0],["2025-12-05",18200.0,18200.0,18200.0,18200.0,100],["2025-12-08",19600.0,19600.0,19600.0,19600.0,100],["2025-12-09",19600.0,19600.0,19600.0,19600.0,0],["2025-12-10",19600.0,19600.0,19600.0,19600.0,0],["2025-12-11",19600.0,19600.0,19600.0,19600.0,0],["2025-12-12",19600.0,19600.0,19600.0,19600.0,0],["2025-12-15",19600.0,19600.0,19600.0,19600.0,0],["2025-12-16",19600.0,19600.0,19600.0,19600.0,0],["2025-12-17",19600.0,19600.0,19600.0,19600.0,0],["2025-12-18",19600.0,19600.0,19600.0,19600.0,0],["2025-12-19",19600.0,19600.0,19600.0,19600.0,0],["2025-12-22",19600.0,19600.0,19600.0,19600.0,0],["2025-12-23",19600.0,19600.0,19600.0,19600.0,0],["2025-12-24",19600.0,19600.0,19600.0,19600.0,0],["2025-12-25",19600.0,19600.0,19600.0,19600.0,0],["2025-12-26",19600.0,19600.0,19600.0,19600.0,0],["2025-12-29",19600.0,19600.0,19600.0,19600.0,0],["2025-12-30",19600.0,19600.0,19600.0,19600.0,0],["2025-12-31",19600.0,19600.0,19600.0,19600.0,0],["2026-01-05",19600.0,19600.0,19600.0,19600.0,0],["2026-01-06",19600.0,19600.0,19600.0,19600.0,0],["2026-01-07",19600.0,19600.0,19600.0,19600.0,0],["2026-01-08",19600.0,19600.0,19600.0,19600.0,0],["2026-01-09",19600.0,19600.0,19600.0,19600.0,0],["2026-01-12",19600.0,19600.0,19600.0,19600.0,0],["2026-01-13",19800.0,19800.0,19800.0,19800.0,200],["2026-01-14",19800.0,19800.0,19800.0,19800.0,400],["2026-01-15",19800.0,19800.0,19800.0,19800.0,0],["2026-01-16",19800.0,19800.0,19800.0,19800.0,0],["2026-01-19",19700.0,19700.0,19700.0,19700.0,500],["2026-01-20",19700.0,19700.0,19700.0,19700.0,0],["2026-01-21",19700.0,19700.0,19700.0,19700.0,0],["2026-01-22",19700.0,19700.0,19700.0,19700.0,0],["2026-01-23",19700.0,19700.0,19700.0,19700.0,0],["2026-01-26",19700.0,19700.0,19700.0,19700.0,0],["2026-01-27",19700.0,19700.0,19700.0,19700.0,0],["2026-01-28",19700.0,19700.0,19700.0,19700.0,0],["2026-01-29",19700.0,19700.0,19700.0,19700.0,0],["2026-01-30",19700.0,19700.0,19700.0,19700.0,0],["2026-02-02",19700.0,19700.0,19700.0,19700.0,0],["2026-02-03",19700.0,19700.0,19700.0,19700.0,0],["2026-02-04",19700.0,19700.0,19700.0,19700.0,0],["2026-02-05",19700.0,19700.0,19700.0,19700.0,0],["2026-02-06",19700.0,19700.0,19700.0,19700.0,0],["2026-02-09",19700.0,19700.0,19700.0,19700.0,0],["2026-02-10",19700.0,19700.0,19700.0,19700.0,0],["2026-02-11",19700.0,19700.0,19700.0,19700.0,0],["2026-02-12",19700.0,19700.0,19700.0,19700.0,0],["2026-02-13",19700.0,19700.0,19700.0,19700.0,0],["2026-02-23",19700.0,19700.0,19700.0,19700.0,0],["2026-02-24",19700.0,19700.0,19700.0,19700.0,0],["2026-02-25",19700.0,19700.0,19700.0,19700.0,0],["2026-02-26",19700.0,19700.0,19700.0,19700.0,0],["2026-02-27",19700.0,19700.0,19700.0,19700.0,0],["2026-03-02",19700.0,19700.0,19700.0,19700.0,0],["2026-03-03",19700.0,19700.0,19700.0,19700.0,0],["2026-03-04",19700.0,19700.0,19700.0,19700.0,0],["2026-03-05",19700.0,19700.0,19700.0,19700.0,100],["2026-03-06",19700.0,19700.0,19700.0,19700.0,100],["2026-03-09",19700.0,19700.0,19700.0,19700.0,0],["2026-03-10",19700.0,19700.0,19700.0,19700.0,0],["2026-03-11",19700.0,19700.0,19700.0,19700.0,0],["2026-03-12",19700.0,19700.0,19700.0,19700.0,0],["2026-03-13",19700.0,19700.0,19700.0,19700.0,0],["2026-03-16",19700.0,19700.0,19700.0,19700.0,0],["2026-03-17",19700.0,19700.0,19700.0,19700.0,0],["2026-03-18",19700.0,19700.0,19700.0,19700.0,0],["2026-03-19",19700.0,19700.0,19700.0,19700.0,0],["2026-03-20",19700.0,19700.0,19700.0,19700.0,0],["2026-03-23",19700.0,19700.0,19700.0,19700.0,0],["2026-03-24",19700.0,19700.0,19700.0,19700.0,0],["2026-03-25",19700.0,19700.0,19700.0,19700.0,0],["2026-03-26",19700.0,19700.0,19700.0,19700.0,0],["2026-03-27",19700.0,19700.0,19700.0,19700.0,0],["2026-03-30",19700.0,19700.0,19700.0,19700.0,100],["2026-03-31",19700.0,19700.0,19700.0,19700.0,0],["2026-04-01",19700.0,19700.0,19700.0,19700.0,0],["2026-04-02",19700.0,19700.0,19700.0,19700.0,0],["2026-04-03",19700.0,19700.0,19700.0,19700.0,0],["2026-04-06",19700.0,19700.0,19700.0,19700.0,0],["2026-04-07",19700.0,19700.0,19700.0,19700.0,0],["2026-04-08",19700.0,19700.0,19700.0,19700.0,0],["2026-04-09",19700.0,19700.0,19700.0,19700.0,0],["2026-04-10",19700.0,19700.0,19700.0,19700.0,0],["2026-04-13",19700.0,19700.0,19700.0,19700.0,200],["2026-04-14",19700.0,19700.0,19700.0,19700.0,100],["2026-04-15",19700.0,19700.0,19700.0,19700.0,0],["2026-04-16",19700.0,19700.0,19700.0,19700.0,0],["2026-04-17",19700.0,19700.0,19700.0,19700.0,0],["2026-04-20",19700.0,19700.0,19700.0,19700.0,0],["2026-04-21",19700.0,19700.0,19700.0,19700.0,0],["2026-04-22",19700.0,19700.0,19700.0,19700.0,0],["2026-04-23",19700.0,19700.0,19700.0,19700.0,0],["2026-04-24",19700.0,19700.0,19700.0,19700.0,0],["2026-04-28",19700.0,19700.0,19700.0,19700.0,0],["2026-04-29",19700.0,19700.0,19700.0,19700.0,0],["2026-05-04",19700.0,19700.0,19700.0,19700.0,0],["2026-05-05",19700.0,19700.0,19700.0,19700.0,0],["2026-05-06",19700.0,19700.0,19700.0,19700.0,0],["2026-05-07",19700.0,19700.0,19700.0,19700.0,0],["2026-05-08",19700.0,19700.0,19700.0,19700.0,0],["2026-05-11",19700.0,19700.0,19700.0,19700.0,0],["2026-05-12",19700.0,19700.0,19700.0,19700.0,0],["2026-05-13",19700.0,19700.0,19700.0,19700.0,0],["2026-05-14",19700.0,19700.0,19700.0,19700.0,0],["2026-05-15",19700.0,19700.0,19700.0,19700.0,0],["2026-05-18",19700.0,19700.0,19700.0,19700.0,0],["2026-05-19",19700.0,19700.0,19700.0,19700.0,0],["2026-05-20",19700.0,19700.0,19700.0,19700.0,0],["2026-05-21",19700.0,19700.0,19700.0,19700.0,0],["2026-05-22",19700.0,19700.0,19700.0,19700.0,0],["2026-05-25",19700.0,19700.0,19700.0,19700.0,0],["2026-05-26",19700.0,19700.0,19700.0,19700.0,0],["2026-05-27",19700.0,19700.0,19700.0,19700.0,0],["2026-05-28",19700.0,19700.0,19700.0,19700.0,0],["2026-05-29",19700.0,19700.0,19700.0,19700.0,0],["2026-06-01",19700.0,19700.0,19700.0,19700.0,0],["2026-06-02",19700.0,19700.0,19700.0,19700.0,0],["2026-06-03",19700.0,19700.0,19700.0,19700.0,0],["2026-06-04",19700.0,19700.0,19700.0,19700.0,0],["2026-06-05",19700.0,19700.0,19700.0,19700.0,0],["2026-06-08",19700.0,19700.0,19700.0,19700.0,0],["2026-06-09",19700.0,19700.0,19700.0,19700.0,0],["2026-06-10",19700.0,19700.0,19700.0,19700.0,0],["2026-06-11",19700.0,19700.0,19700.0,19700.0,0],["2026-06-12",19700.0,19700.0,19700.0,19700.0,0],["2026-06-15",19700.0,19700.0,19700.0,19700.0,0],["2026-06-16",19700.0,19700.0,19700.0,19700.0,0],["2026-06-17",19700.0,19700.0,19700.0,19700.0,0],["2026-06-18",19700.0,19700.0,19700.0,19700.0,0],["2026-06-19",19700.0,19700.0,19700.0,19700.0,0],["2026-06-22",19700.0,19700.0,19700.0,19700.0,0],["2026-06-23",19700.0,19700.0,19700.0,19700.0,0],["2026-06-24",19700.0,19700.0,19700.0,19700.0,0],["2026-06-25",19700.0,19700.0,19700.0,19700.0,0],["2026-06-26",19700.0,19700.0,19700.0,19700.0,0],["2026-06-29",19700.0,19700.0,19700.0,19700.0,0],["2026-06-30",19700.0,19700.0,19700.0,19700.0,0],["2026-07-01",19700.0,19700.0,19700.0,19700.0,0],["2026-07-02",19700.0,19700.0,19700.0,19700.0,0],["2026-07-03",19700.0,19700.0,19700.0,19700.0,0],["2026-07-06",19700.0,19700.0,19700.0,19700.0,0],["2026-07-07",19700.0,19700.0,19700.0,19700.0,0],["2026-07-08",19700.0,19700.0,19700.0,19700.0,0],["2026-07-09",19700.0,19700.0,19700.0,19700.0,0],["2026-07-10",19700.0,19700.0,19700.0,19700.0,0],["2026-07-13",19700.0,19700.0,19700.0,19700.0,0],["2026-07-14",19700.0,19700.0,19700.0,19700.0,0],["2026-07-15",19700.0,19700.0,19700.0,19700.0,0],["2026-07-16",19700.0,19700.0,19700.0,19700.0,0],["2026-07-17",19700.0,19700.0,19700.0,19700.0,0],["2026-07-20",20000.0,20000.0,20000.0,20000.0,1000],["2026-07-21",20000.0,20000.0,20000.0,20000.0,0],["2026-07-22",18000.0,18000.0,18000.0,18000.0,1500],["2026-07-23",18000.0,18000.0,18000.0,18000.0,0],["2026-07-24",18000.0,18000.0,18000.0,18000.0,0],["2026-07-27",18000.0,18000.0,18000.0,18000.0,0],["2026-07-28",18000.0,18000.0,18000.0,18000.0,0],["2026-07-29",18000.0,18000.0,18000.0,18000.0,0],["2026-07-30",18000.0,18000.0,18000.0,18000.0,0],["2026-07-31",18000.0,18000.0,18000.0,18000.0,0],["2026-08-03",18000.0,18000.0,18000.0,18000.0,0],["2026-08-04",18000.0,18000.0,18000.0,18000.0,0],["2026-08-05",18000.0,18000.0,18000.0,18000.0,0],["2026-08-06",18000.0,18000.0,18000.0,18000.0,0],["2026-08-07",18000.0,18000.0,18000.0,18000.0,0],["2026-08-10",18000.0,18000.0,18000.0,18000.0,0],["2026-08-11",18000.0,18000.0,18000.0,18000.0,0],["2026-08-12",18000.0,18000.0,18000.0,18000.0,0],["2026-08-13",18000.0,18000.0,18000.0,18000.0,0],["2026-08-14",18000.0,18000.0,18000.0,18000.0,0],["2026-08-17",18000.0,18000.0,18000.0,18000.0,0],["2026-08-18",18000.0,18000.0,18000.0,18000.0,0],["2026-08-19",18000.0,18000.0,18000.0,18000.0,0],["2026-08-20",18000.0,18000.0,18000.0,18000.0,0],["2026-08-21",18000.0,18000.0,18000.0,18000.0,0],["2026-08-24",18000.0,18000.0,18000.0,18000.0,0],["2026-08-25",18000.0,18000.0,18000.0,18000.0,0],["2026-08-26",18000.0,18000.0,18000.0,18000.0,0],["2026-08-27",18000.0,18000.0,18000.0,18000.0,0],["2026-08-28",16200.0,16200.0,16200.0,16200.0,100],["2026-09-03",17000.0,17000.0,14600.0,14600.0,1100],["2026-09-04",14600.0,14600.0,13300.0,13500.0,700],["2026-09-07",12200.0,12200.0,12200.0,12200.0,1700],["2026-09-08",12200.0,13000.0,12200.0,12600.0,800],["2026-09-09",12700.0,12700.0,12700.0,12700.0,1000],["2026-09-10",12700.0,12700.0,12700.0,12700.0,0],["2026-09-11",12700.0,12700.0,12700.0,12700.0,0],["2026-09-14",12700.0,12700.0,12700.0,12700.0,0],["2026-09-15",12700.0,12700.0,12700.0,12700.0,0],["2026-09-16",12700.0,12700.0,12700.0,12700.0,0],["2026-09-17",12800.0,12800.0,12800.0,12800.0,100],["2026-09-18",12800.0,12800.0,12800.0,12800.0,0],["2026-09-21",12800.0,12800.0,12800.0,12800.0,0],["2026-09-22",12800.0,12800.0,12800.0,12800.0,0],["2026-09-23",13900.0,13900.0,13900.0,13900.0,100],["2026-09-24",13900.0,13900.0,13900.0,13900.0,0],["2026-09-25",13900.0,13900.0,13900.0,13900.0,0],["2026-09-28",13900.0,13900.0,13900.0,13900.0,0],["2026-09-29",13900.0,13900.0,13900.0,13900.0,0],["2026-09-30",13900.0,13900.0,13900.0,13900.0,0],["2026-10-01",13900.0,13900.0,13900.0,13900.0,0],["2026-10-02",13900.0,13900.0,13900.0,13900.0,0],["2026-10-05",13900.0,13900.0,13900.0,13900.0,0],["2026-10-06",13900.0,13900.0,13900.0,13900.0,0],["2026-10-07",13900.0,13900.0,13900.0,13900.0,0],["2026-10-08",13900.0,13900.0,13900.0,13900.0,0],["2026-10-09",13900.0,13900.0,13900.0,13900.0,0],["2026-10-12",13900.0,13900.0,13900.0,13900.0,0]]}