{"sym":"STC","index":false,"bars":[["2006-12-27",11535.53,11535.53,11535.53,11535.53,500],["2006-12-28",10393.65,10393.65,10393.65,10393.65,100],["2006-12-29",10393.65,10393.65,10393.65,10393.65,0],["2007-01-02",10393.65,10393.65,10393.65,10393.65,0],["2007-01-03",10393.65,10393.65,10393.65,10393.65,0],["2007-01-04",10393.65,10393.65,10393.65,10393.65,0],["2007-01-05",10393.65,10393.65,10393.65,10393.65,0],["2007-01-08",9355.59,9355.59,9355.59,9355.59,100],["2007-01-09",8421.33,8421.33,8421.33,8421.33,100],["2007-01-10",7590.87,7590.87,7590.87,7590.87,1100],["2007-01-11",7785.51,7785.51,7785.51,7785.51,900],["2007-01-12",7785.51,7850.39,7785.51,7785.51,1500],["2007-01-15",7811.46,7811.46,7811.46,7811.46,0],["2007-01-16",7811.46,7811.46,7811.46,7811.46,0],["2007-01-17",7811.46,7811.46,7811.46,7811.46,0],["2007-01-18",7136.72,7136.72,7136.72,7136.72,500],["2007-01-19",7266.48,7785.51,7266.48,7785.51,4500],["2007-01-22",7915.27,7915.27,7915.27,7915.27,1300],["2007-01-23",7915.27,8032.05,7850.39,7915.27,9800],["2007-01-24",7915.27,7980.15,7902.29,7980.15,4500],["2007-01-25",7785.51,7785.51,7785.51,7785.51,400],["2007-01-26",7525.99,7525.99,7525.99,7525.99,1000],["2007-01-29",7525.99,7525.99,7525.99,7525.99,0],["2007-01-30",7240.52,7266.48,7136.72,7266.48,2000],["2007-01-31",7396.23,7785.51,7396.23,7785.51,1500],["2007-02-01",7655.75,7655.75,7655.75,7655.75,0],["2007-02-02",7655.75,8421.33,7136.72,8421.33,7600],["2007-02-05",7746.58,7785.51,7525.99,7525.99,5100],["2007-02-06",7785.51,8434.3,7785.51,7915.27,11500],["2007-02-07",8174.78,8862.5,8174.78,8499.18,14000],["2007-02-08",8758.7,9018.21,8758.7,8758.7,7700],["2007-02-09",8525.13,8823.58,8045.03,8421.33,4100],["2007-02-12",9212.85,9368.56,9212.85,9212.85,4000],["2007-02-13",9472.37,9472.37,9472.37,9472.37,500],["2007-02-14",9472.37,9731.89,9212.85,9368.56,2700],["2007-02-15",9031.19,9083.09,8953.34,8953.34,1400],["2007-02-26",9031.19,9031.19,9031.19,9031.19,100],["2007-02-27",8939.57,8965.75,8900.3,8965.75,1000],["2007-02-28",8847.95,8900.3,8769.42,8769.42,800],["2007-03-01",9031.19,9162.08,9031.19,9031.19,14700],["2007-03-02",9175.17,9358.41,9175.17,9175.17,2800],["2007-03-05",9201.34,9423.85,9162.08,9423.85,5400],["2007-03-06",9423.85,9489.29,9423.85,9489.29,3000],["2007-03-07",9436.94,10379.32,9423.85,9554.74,8100],["2007-03-08",10628.01,10628.01,10628.01,10628.01,5700],["2007-03-09",11688.19,11688.19,11688.19,11688.19,2100],["2007-03-12",12853.09,12853.09,12853.09,12853.09,6700],["2007-03-13",12853.09,14135.78,11596.57,11596.57,6600],["2007-03-14",12303.36,12434.25,11727.46,11779.81,2200],["2007-03-15",11073.03,11073.03,11073.03,11073.03,100],["2007-03-16",11256.27,12172.47,11256.27,12172.47,2600],["2007-03-19",11858.35,12434.25,11779.81,12434.25,9000],["2007-03-20",12264.1,12696.02,12237.92,12303.36,8900],["2007-03-21",12381.89,12434.25,12303.36,12303.36,8700],["2007-03-22",11819.08,12303.36,11518.04,11779.81,2000],["2007-03-23",11819.08,11819.08,11819.08,11819.08,0],["2007-03-26",10994.49,10994.49,10994.49,10994.49,400],["2007-03-27",9895.04,9895.04,9895.04,9895.04,200],["2007-03-28",8913.39,8913.39,8913.39,8913.39,4800],["2007-03-29",9803.42,9803.42,9803.42,9803.42,300],["2007-03-30",9476.21,10771.99,8834.86,9620.18,13900],["2007-04-02",9685.62,10405.5,9685.62,9685.62,1100],["2007-04-03",10405.5,10470.95,10405.5,10405.5,600],["2007-04-04",9410.76,9410.76,9410.76,9410.76,700],["2007-04-05",8939.57,9292.96,8664.71,8900.3,2900],["2007-04-06",8939.57,8939.57,8939.57,8939.57,0],["2007-04-09",9685.62,9751.07,9685.62,9751.07,1100],["2007-04-10",9737.98,9737.98,9737.98,9737.98,0],["2007-04-11",9737.98,9737.98,9737.98,9737.98,0],["2007-04-12",9044.28,9148.99,8900.3,8900.3,1200],["2007-04-13",8402.93,8507.64,8258.96,8258.96,500],["2007-04-16",8507.64,8730.15,8507.64,8730.15,800],["2007-04-17",8586.18,8586.18,8586.18,8586.18,0],["2007-04-18",8245.87,8245.87,8245.87,8245.87,200],["2007-04-19",8245.87,9031.19,7853.21,8507.64,1900],["2007-04-20",8402.93,8402.93,8402.93,8402.93,0],["2007-04-23",8402.93,8402.93,8402.93,8402.93,0],["2007-04-24",7709.23,7853.21,7591.44,7591.44,2700],["2007-04-25",7840.12,7853.21,7840.12,7853.21,2500],["2007-05-02",7853.21,7853.21,7853.21,7853.21,0],["2007-05-03",7722.32,7722.32,7722.32,7722.32,100],["2007-05-04",7722.32,7722.32,7722.32,7722.32,700],["2007-05-07",7591.44,7591.44,7591.44,7591.44,400],["2007-05-08",7722.32,7722.32,7722.32,7722.32,400],["2007-05-09",7722.32,7722.32,7722.32,7722.32,0],["2007-05-10",7722.32,7722.32,7722.32,7722.32,0],["2007-05-11",7591.44,7591.44,7591.44,7591.44,200],["2007-05-14",7591.44,7591.44,7591.44,7591.44,0],["2007-05-15",7591.44,7591.44,7591.44,7591.44,0],["2007-05-16",7460.55,7460.55,7460.55,7460.55,500],["2007-05-17",7591.44,7591.44,7591.44,7591.44,500],["2007-05-18",7499.81,7591.44,7329.66,7591.44,2800],["2007-05-21",7591.44,7722.32,7591.44,7722.32,6000],["2007-05-22",7669.97,7853.21,7656.88,7840.12,4700],["2007-05-23",8088.81,8533.82,8088.81,8533.82,700],["2007-05-24",8285.14,8507.64,8245.87,8376.76,3300],["2007-05-25",8075.72,8114.98,8049.54,8114.98,1000],["2007-05-28",8075.72,8245.87,8075.72,8114.98,1300],["2007-05-29",7735.41,7853.21,7591.44,7722.32,2100],["2007-05-30",7722.32,7722.32,7722.32,7722.32,600],["2007-05-31",7840.12,7853.21,7840.12,7853.21,4400],["2007-06-01",7853.21,7984.1,7853.21,7984.1,900],["2007-06-04",7813.94,7813.94,7813.94,7813.94,500],["2007-06-05",7735.41,7748.5,7722.32,7735.41,2700],["2007-06-06",7722.32,7722.32,7722.32,7722.32,500],["2007-06-07",7683.06,7853.21,7591.44,7591.44,600],["2007-06-08",7683.06,7722.32,7591.44,7591.44,2000],["2007-06-11",7525.99,7525.99,7525.99,7525.99,200],["2007-06-12",7512.9,7591.44,7395.11,7395.11,2000],["2007-06-13",7512.9,7591.44,7460.55,7460.55,1300],["2007-06-14",7015.53,7067.89,6937.0,6937.0,1000],["2007-06-15",7015.53,7015.53,7015.53,7015.53,0],["2007-06-18",7015.53,7015.53,7015.53,7015.53,0],["2007-06-19",7015.53,7224.95,6937.0,7198.78,1100],["2007-06-20",6937.0,6937.0,6937.0,6937.0,300],["2007-06-21",6871.56,6937.0,6806.11,6806.11,200],["2007-06-22",6766.85,6806.11,6688.32,6806.11,1000],["2007-06-25",6806.11,6806.11,6806.11,6806.11,800],["2007-06-26",6806.11,6937.0,6806.11,6937.0,2200],["2007-06-27",6858.47,6858.47,6858.47,6858.47,0],["2007-06-28",6858.47,6858.47,6858.47,6858.47,0],["2007-06-29",6858.47,6858.47,6858.47,6858.47,0],["2007-07-02",6348.01,6413.45,6282.57,6413.45,1100],["2007-07-03",5811.37,5889.91,5759.02,5759.02,1400],["2007-07-04",5353.27,5889.91,5235.47,5235.47,1700],["2007-07-05",5366.36,5366.36,5366.36,5366.36,300],["2007-07-06",5366.36,5366.36,5366.36,5366.36,400],["2007-07-09",5366.36,5366.36,5366.36,5366.36,0],["2007-07-10",5889.91,5889.91,5889.91,5889.91,100],["2007-07-11",5889.91,5889.91,5889.91,5889.91,0],["2007-07-12",5889.91,5889.91,5889.91,5889.91,0],["2007-07-13",5693.58,5889.91,5300.92,5300.92,1500],["2007-07-16",5628.13,5628.13,5628.13,5628.13,300],["2007-07-17",5641.22,5693.58,5641.22,5641.22,600],["2007-07-18",5654.31,5654.31,5654.31,5654.31,0],["2007-07-19",5654.31,5654.31,5654.31,5654.31,0],["2007-07-20",5759.02,5955.35,5759.02,5955.35,1600],["2007-07-23",5863.73,5863.73,5863.73,5863.73,0],["2007-07-24",5863.73,5863.73,5863.73,5863.73,0],["2007-07-25",5863.73,5863.73,5863.73,5863.73,0],["2007-07-26",5863.73,5863.73,5863.73,5863.73,0],["2007-07-27",5863.73,5863.73,5863.73,5863.73,0],["2007-07-30",5628.13,5628.13,5628.13,5628.13,600],["2007-07-31",5628.13,5628.13,5628.13,5628.13,0],["2007-08-01",5562.69,5628.13,5562.69,5628.13,500],["2007-08-02",5601.96,5601.96,5601.96,5601.96,0],["2007-08-03",5601.96,5601.96,5601.96,5601.96,0],["2007-08-06",5497.25,5497.25,5497.25,5497.25,200],["2007-08-07",5497.25,5497.25,5497.25,5497.25,0],["2007-08-08",5497.25,5497.25,5497.25,5497.25,0],["2007-08-09",5497.25,5497.25,5497.25,5497.25,0],["2007-08-10",5497.25,5497.25,5497.25,5497.25,0],["2007-08-13",5497.25,5497.25,5497.25,5497.25,0],["2007-08-14",5497.25,5497.25,5497.25,5497.25,0],["2007-08-15",5497.25,5497.25,5497.25,5497.25,0],["2007-08-16",5497.25,5497.25,5497.25,5497.25,0],["2007-08-17",5497.25,5497.25,5497.25,5497.25,500],["2007-08-20",5366.36,5366.36,5235.47,5235.47,400],["2007-08-21",5235.47,5235.47,5039.14,5039.14,800],["2007-08-22",5156.94,5156.94,5156.94,5156.94,0],["2007-08-23",4973.7,4973.7,4973.7,4973.7,1000],["2007-08-24",5366.36,5366.36,5366.36,5366.36,100],["2007-08-27",5366.36,5366.36,5366.36,5366.36,200],["2007-08-28",5366.36,5366.36,5366.36,5366.36,0],["2007-08-29",5366.36,5366.36,5366.36,5366.36,0],["2007-08-30",5104.59,5104.59,4973.7,4973.7,200],["2007-08-31",5039.14,5039.14,5039.14,5039.14,0],["2007-09-04",5039.14,5039.14,5039.14,5039.14,0],["2007-09-05",5235.47,5235.47,5104.59,5104.59,1500],["2007-09-06",5235.47,5235.47,5235.47,5235.47,500],["2007-09-07",5235.47,5235.47,5170.03,5235.47,1100],["2007-09-10",5235.47,5235.47,5235.47,5235.47,0],["2007-09-11",5235.47,5235.47,5170.03,5170.03,300],["2007-09-12",5209.3,5209.3,5209.3,5209.3,0],["2007-09-13",5209.3,5209.3,5209.3,5209.3,0],["2007-09-14",5209.3,5209.3,5209.3,5209.3,0],["2007-09-17",4973.7,4973.7,4973.7,4973.7,700],["2007-09-18",4581.04,4973.7,4581.04,4973.7,800],["2007-09-19",5300.92,5300.92,5209.3,5235.47,1200],["2007-09-20",5222.38,5300.92,4986.79,5039.14,4500],["2007-09-21",5039.14,5300.92,4999.88,5300.92,1300],["2007-09-24",5300.92,5314.0,5104.59,5300.92,7700],["2007-09-25",5366.36,5759.02,5353.27,5497.25,5100],["2007-09-26",5366.36,5562.69,5366.36,5497.25,1700],["2007-09-27",5471.07,5471.07,5471.07,5471.07,0],["2007-09-28",5431.8,5549.6,5431.8,5549.6,7400],["2007-10-01",5562.69,5994.62,5562.69,5889.91,8600],["2007-10-02",6020.79,6400.37,6020.79,6400.37,1100],["2007-10-03",6282.57,6740.67,6282.57,6531.25,12800],["2007-10-04",6557.43,6806.11,6544.34,6806.11,12000],["2007-10-05",6544.34,6871.56,6544.34,6675.23,4700],["2007-10-08",6806.11,6806.11,6413.45,6518.16,9200],["2007-10-09",6531.25,6544.34,6413.45,6478.9,6600],["2007-10-10",6465.81,6806.11,6439.63,6806.11,5400],["2007-10-11",7172.6,7172.6,6806.11,7172.6,9700],["2007-10-12",7774.68,7774.68,7774.68,7774.68,17600],["2007-10-15",8507.64,8546.91,8507.64,8546.91,7100],["2007-10-16",9397.67,9397.67,8638.53,9227.52,23200],["2007-10-17",9397.67,9816.51,8507.64,8507.64,19900],["2007-10-18",8128.07,8128.07,8062.63,8062.63,4800],["2007-10-19",7984.1,8507.64,7853.21,8507.64,14100],["2007-10-22",9018.1,9018.1,8638.53,8900.3,22300],["2007-10-23",9292.96,9764.16,9162.08,9764.16,79600],["2007-10-24",10562.57,10562.57,9816.51,10562.57,62900],["2007-10-25",10732.72,11491.86,10732.72,11491.86,53900],["2007-10-26",12434.25,12434.25,11518.04,11648.93,16800],["2007-10-29",12957.8,12957.8,10758.9,10758.9,4300],["2007-10-30",11648.93,11740.55,10117.55,10117.55,17000],["2007-10-31",9816.51,9816.51,9450.03,9450.03,14100],["2007-11-01",9489.29,10405.5,9463.12,10405.5,12800],["2007-11-02",11099.2,11099.2,10078.29,10457.86,30200],["2007-11-05",10484.03,10484.03,9947.4,10078.29,13000],["2007-11-06",10078.29,10078.29,9816.51,10012.84,9300],["2007-11-07",9947.4,10444.77,9947.4,10444.77,18800],["2007-11-08",10340.06,10732.72,10235.35,10340.06,23300],["2007-11-09",10470.95,10601.83,10025.93,10470.95,25200],["2007-11-12",10470.95,10470.95,9947.4,9947.4,6700],["2007-11-13",9816.51,9816.51,9279.88,9279.88,7900],["2007-11-14",9554.74,10379.32,9476.21,9947.4,12300],["2007-11-15",10209.17,10209.17,9227.52,9227.52,800],["2007-11-16",9554.74,9554.74,9135.9,9162.08,6500],["2007-11-19",9292.96,9685.62,9227.52,9685.62,2900],["2007-11-20",9554.74,9554.74,9096.63,9096.63,6600],["2007-11-21",8638.53,8638.53,8245.87,8376.76,20600],["2007-11-22",8376.76,8507.64,8114.98,8180.43,20800],["2007-11-23",8978.84,8978.84,7368.93,7421.28,33400],["2007-11-26",8245.87,8311.31,8114.98,8311.31,26100],["2007-11-27",9135.9,9135.9,8900.3,9070.46,45700],["2007-11-28",9489.29,9489.29,8769.42,9096.63,14800],["2007-11-29",9162.08,9685.62,8638.53,9541.65,26300],["2007-11-30",9423.85,9423.85,9031.19,9358.41,11400],["2007-12-03",9554.74,9685.62,9423.85,9685.62,25000],["2007-12-04",9947.4,10444.77,9947.4,10091.37,45500],["2007-12-05",11203.91,11203.91,9423.85,10078.29,64700],["2007-12-06",9842.69,10078.29,9554.74,9698.71,44500],["2007-12-07",9554.74,9685.62,9423.85,9672.54,34200],["2007-12-10",9528.56,9528.56,9031.19,9162.08,6400],["2007-12-11",9031.19,9162.08,8638.53,8638.53,12100],["2007-12-12",8900.3,9005.01,8638.53,8834.86,50500],["2007-12-13",8638.53,8874.13,8638.53,8703.97,15500],["2007-12-14",8114.98,8756.33,8114.98,8442.2,15700],["2007-12-17",7800.85,8442.2,7800.85,7866.3,8100],["2007-12-18",7656.88,7918.65,7656.88,7918.65,29400],["2007-12-19",7984.1,8638.53,7984.1,8533.82,17300],["2007-12-20",8245.87,8638.53,8245.87,8245.87,5400],["2007-12-21",8193.52,8625.44,8193.52,8376.76,5100],["2007-12-24",8245.87,8376.76,8245.87,8376.76,7000],["2007-12-25",8245.87,8311.31,8245.87,8245.87,4000],["2007-12-26",8245.87,8376.76,8245.87,8376.76,3100],["2007-12-27",8507.64,8900.3,8507.64,8808.68,14000],["2007-12-28",8874.13,9135.9,8874.13,8939.57,19600],["2008-01-02",8376.76,9148.99,8376.76,8376.76,8900],["2008-01-03",8703.97,8769.42,8703.97,8769.42,15000],["2008-01-04",8638.53,8834.86,8638.53,8703.97,8200],["2008-01-07",7997.18,9162.08,7997.18,8114.98,16100],["2008-01-08",8114.98,8703.97,8114.98,8180.43,12600],["2008-01-09",7591.44,8507.64,7591.44,7591.44,3700],["2008-01-10",7840.12,7918.65,7840.12,7918.65,2700],["2008-01-11",7591.44,8114.98,7591.44,7591.44,12300],["2008-01-14",7002.44,7591.44,7002.44,7002.44,14400],["2008-01-15",6622.87,6714.49,6622.87,6635.96,16000],["2008-01-16",7311.95,7311.95,7311.95,7311.95,1500],["2008-01-17",8035.11,8035.11,7332.03,7392.3,19700],["2008-01-18",7834.23,7934.67,7673.53,7673.53,8500],["2008-01-21",7794.05,7794.05,7794.05,7794.05,1000],["2008-01-22",7834.23,7834.23,7111.07,7532.91,3600],["2008-01-23",7553.0,7553.0,6809.75,6829.84,6100],["2008-01-24",7311.95,7311.95,6870.02,6870.02,2500],["2008-01-25",6829.84,6829.84,6829.84,6829.84,300],["2008-01-28",6870.02,6870.02,6870.02,6870.02,300],["2008-01-29",6829.84,6829.84,6809.75,6809.75,5600],["2008-01-30",7432.47,7472.65,7231.6,7432.47,21700],["2008-01-31",7532.91,7532.91,6930.28,6990.54,11000],["2008-02-01",7332.03,7532.91,6749.49,7332.03,6200],["2008-02-12",6628.96,6628.96,6628.96,6628.96,2000],["2008-02-13",6729.4,6829.84,6729.4,6829.84,2000],["2008-02-14",6829.84,7171.33,6829.84,6829.84,6800],["2008-02-15",6829.84,6829.84,6689.23,6689.23,4600],["2008-02-18",6689.23,6689.23,6227.21,6428.09,11000],["2008-02-19",6428.09,6468.26,6227.21,6428.09,5600],["2008-02-20",6327.65,6327.65,5845.54,5845.54,9300],["2008-02-21",5825.45,5825.45,5343.35,5343.35,9800],["2008-02-22",5021.94,5343.35,4841.15,5122.38,27900],["2008-02-25",5242.91,5544.22,5242.91,5544.22,1400],["2008-02-26",6026.33,6026.33,5624.57,5624.57,57800],["2008-02-27",5825.45,6026.33,5825.45,6026.33,11700],["2008-02-28",6026.33,6408.0,6026.33,6026.33,7500],["2008-02-29",6066.51,6066.51,5745.1,5765.19,11900],["2008-03-03",5845.54,5845.54,5262.99,5323.26,11200],["2008-03-04",5122.38,5122.38,4881.33,4881.33,5300],["2008-03-05",4439.4,4921.5,4439.4,4921.5,16700],["2008-03-06",5242.91,5242.91,5242.91,5242.91,100],["2008-03-07",5765.19,5765.19,5745.1,5765.19,6000],["2008-03-10",6327.65,6327.65,5825.45,5825.45,15200],["2008-03-11",5624.57,5644.66,5624.57,5624.57,8100],["2008-03-12",5645.1,5727.21,5645.1,5665.63,2200],["2008-03-13",5665.63,5665.63,5480.88,5665.63,3400],["2008-03-14",5768.27,5768.27,5542.46,5542.46,3500],["2008-03-17",5131.91,5337.19,5111.38,5111.38,3400],["2008-03-18",5131.91,5131.91,4680.3,4721.36,12500],["2008-03-19",5131.91,5131.91,4926.63,4926.63,800],["2008-03-20",5070.33,5090.86,5029.27,5029.27,2900],["2008-03-21",4618.72,4721.36,4618.72,4721.36,5400],["2008-03-24",4310.81,4310.81,4187.64,4187.64,12900],["2008-03-25",4105.53,4105.53,3818.14,3818.14,10300],["2008-03-26",3879.72,4105.53,3879.72,3900.25,8100],["2008-03-27",4105.53,4126.06,4105.53,4126.06,4700],["2008-03-28",4187.64,4187.64,4187.64,4187.64,3100],["2008-03-31",4269.75,4269.75,4269.75,4269.75,8000],["2008-04-01",4351.86,4351.86,4351.86,4351.86,100],["2008-04-02",4433.97,4433.97,4433.97,4433.97,100],["2008-04-03",4516.08,4516.08,4516.08,4516.08,100],["2008-04-04",4598.19,4598.19,4598.19,4598.19,100],["2008-04-07",4721.36,4721.36,4721.36,4721.36,3100],["2008-04-08",4844.52,4844.52,4598.19,4721.36,16900],["2008-04-09",4762.41,4762.41,4762.41,4762.41,600],["2008-04-10",4639.25,4639.25,4639.25,4639.25,1800],["2008-04-11",4516.08,4516.08,4516.08,4516.08,1000],["2008-04-16",4392.92,4392.92,4392.92,4392.92,200],["2008-04-17",4269.75,4516.08,4269.75,4516.08,7700],["2008-04-18",4516.08,4516.08,4269.75,4392.92,4200],["2008-04-21",4516.08,4516.08,4475.03,4475.03,2500],["2008-04-22",4475.03,4475.03,4372.39,4372.39,1400],["2008-04-23",4310.81,4310.81,4310.81,4310.81,1300],["2008-04-24",4187.64,4208.17,4187.64,4187.64,2600],["2008-04-25",4064.47,4290.28,4064.47,4290.28,800],["2008-04-28",3982.36,3982.36,3982.36,3982.36,1500],["2008-04-29",3900.25,3900.25,3879.72,3900.25,6600],["2008-05-05",3900.25,3900.25,3900.25,3900.25,300],["2008-05-06",3797.61,3797.61,3797.61,3797.61,200],["2008-05-07",3797.61,3797.61,3797.61,3797.61,0],["2008-05-08",3694.98,3694.98,3694.98,3694.98,1300],["2008-05-09",3592.34,3592.34,3592.34,3592.34,1100],["2008-05-12",3592.34,3592.34,3592.34,3592.34,0],["2008-05-13",3489.7,3489.7,3489.7,3489.7,100],["2008-05-14",3387.06,3387.06,3387.06,3387.06,1000],["2008-05-15",3304.95,3304.95,3304.95,3304.95,1000],["2008-05-16",3222.84,3222.84,3222.84,3222.84,6100],["2008-05-19",3284.42,3284.42,3140.73,3140.73,1100],["2008-05-20",3120.2,3120.2,3120.2,3120.2,2500],["2008-05-21",3038.09,3038.09,3038.09,3038.09,2100],["2008-05-22",2955.98,2955.98,2955.98,2955.98,1700],["2008-05-23",3038.09,3038.09,2873.87,2873.87,600],["2008-05-26",3017.56,3017.56,3017.56,3017.56,500],["2008-05-27",3099.67,3099.67,2955.98,2976.51,3700],["2008-05-28",3099.67,3099.67,2935.45,2935.45,1300],["2008-05-29",2976.51,2976.51,2935.45,2976.51,2400],["2008-05-30",2914.93,2914.93,2914.93,2914.93,1400],["2008-06-02",2914.93,2914.93,2914.93,2914.93,0],["2008-06-03",2832.81,2832.81,2832.81,2832.81,1000],["2008-06-04",2750.7,2750.7,2750.7,2750.7,300],["2008-06-05",2668.59,2832.81,2668.59,2832.81,2100],["2008-06-06",2791.76,2791.76,2791.76,2791.76,200],["2008-06-09",2709.65,2709.65,2709.65,2709.65,100],["2008-06-10",2648.07,2648.07,2648.07,2648.07,3500],["2008-06-11",2586.48,2709.65,2586.48,2709.65,2400],["2008-06-12",2709.65,2709.65,2709.65,2709.65,200],["2008-06-13",2771.23,2771.23,2771.23,2771.23,2900],["2008-06-16",2853.34,2853.34,2853.34,2853.34,100],["2008-06-17",2935.45,2935.45,2935.45,2935.45,100],["2008-06-18",3017.56,3017.56,3017.56,3017.56,600],["2008-06-19",3017.56,3017.56,3017.56,3017.56,0],["2008-06-20",2914.93,2914.93,2914.93,2914.93,100],["2008-06-23",2812.29,2812.29,2812.29,2812.29,900],["2008-06-24",2873.87,2873.87,2709.65,2709.65,3100],["2008-06-25",2873.87,2873.87,2668.59,2771.23,2600],["2008-06-26",2648.07,2648.07,2648.07,2648.07,1000],["2008-06-27",2545.43,2545.43,2545.43,2545.43,3600],["2008-06-30",2463.32,2463.32,2463.32,2463.32,1100],["2008-07-01",2463.32,2545.43,2463.32,2545.43,2300],["2008-07-02",2607.01,2607.01,2463.32,2607.01,6100],["2008-07-03",2668.59,2668.59,2648.07,2668.59,5100],["2008-07-04",2771.23,2771.23,2750.7,2771.23,5900],["2008-07-07",2873.87,2873.87,2873.87,2873.87,2100],["2008-07-08",2771.23,2771.23,2771.23,2771.23,3300],["2008-07-09",2668.59,2709.65,2668.59,2668.59,3700],["2008-07-10",2668.59,2750.7,2565.96,2709.65,12800],["2008-07-11",2565.96,2730.18,2524.9,2730.18,3500],["2008-07-14",2791.76,2791.76,2791.76,2791.76,2900],["2008-07-15",2894.4,2894.4,2894.4,2894.4,7200],["2008-07-16",2997.04,2997.04,2894.4,2935.45,8700],["2008-07-17",2997.04,3079.15,2997.04,3079.15,3700],["2008-07-18",3202.31,3202.31,2955.98,3079.15,2900],["2008-07-21",3038.09,3038.09,3038.09,3038.09,0],["2008-07-22",3038.09,3038.09,3038.09,3038.09,0],["2008-07-23",2935.45,2935.45,2935.45,2935.45,1100],["2008-07-24",2935.45,2935.45,2935.45,2935.45,0],["2008-07-25",2935.45,2935.45,2935.45,2935.45,0],["2008-07-28",2935.45,2935.45,2935.45,2935.45,0],["2008-07-29",2832.81,2832.81,2832.81,2832.81,300],["2008-07-30",2730.18,2730.18,2730.18,2730.18,1200],["2008-07-31",2627.54,2627.54,2627.54,2627.54,1000],["2008-08-01",2524.9,2730.18,2524.9,2730.18,1400],["2008-08-04",2463.32,2463.32,2463.32,2463.32,1100],["2008-08-05",2381.21,2381.21,2381.21,2381.21,600],["2008-08-06",2381.21,2381.21,2381.21,2381.21,200],["2008-08-07",2299.1,2463.32,2299.1,2463.32,1300],["2008-08-08",2278.57,2422.26,2258.04,2360.68,5600],["2008-08-11",2401.73,2401.73,2401.73,2401.73,100],["2008-08-12",2483.84,2483.84,2463.32,2483.84,5600],["2008-08-13",2565.96,2565.96,2524.9,2565.96,4900],["2008-08-14",2627.54,2627.54,2627.54,2627.54,7600],["2008-08-15",2730.18,2730.18,2730.18,2730.18,14000],["2008-08-18",2914.93,2914.93,2832.81,2914.93,22300],["2008-08-19",3058.62,3058.62,2771.23,2771.23,4500],["2008-08-20",2668.59,2771.23,2607.01,2607.01,5200],["2008-08-21",2524.9,2812.29,2483.84,2812.29,14100],["2008-08-22",2668.59,2791.76,2627.54,2791.76,37900],["2008-08-25",2914.93,2914.93,2914.93,2914.93,8100],["2008-08-26",3099.67,3099.67,3099.67,3099.67,5900],["2008-08-27",3304.95,3304.95,2894.4,3304.95,51700],["2008-08-28",3510.23,3510.23,3181.78,3448.64,73400],["2008-08-29",3469.17,3674.45,3448.64,3674.45,42800],["2008-09-03",3879.72,3879.72,3879.72,3879.72,200],["2008-09-04",4134.13,4134.13,4112.93,4134.13,25400],["2008-09-05",4409.74,4409.74,4409.74,4409.74,10100],["2008-09-08",4706.55,4706.55,4112.93,4664.15,94800],["2008-09-09",4494.54,4579.35,4197.73,4197.73,20600],["2008-09-10",4134.13,4134.13,4134.13,4134.13,23700],["2008-09-11",3858.52,3858.52,3858.52,3858.52,3700],["2008-09-12",3604.12,3604.12,3604.12,3604.12,1300],["2008-09-15",3370.91,3816.12,3370.91,3370.91,48800],["2008-09-16",3604.12,3604.12,3158.9,3158.9,11700],["2008-09-17",2968.1,2968.1,2968.1,2968.1,7100],["2008-09-18",2777.29,2777.29,2777.29,2777.29,3300],["2008-09-19",2586.48,2968.1,2586.48,2968.1,32200],["2008-09-22",2798.49,2989.3,2798.49,2989.3,6600],["2008-09-23",2777.29,3074.1,2777.29,2968.1,37300],["2008-09-24",2989.3,2989.3,2777.29,2798.49,2300],["2008-09-25",3052.9,3052.9,2968.1,3052.9,9000],["2008-09-26",3243.7,3264.9,3095.3,3264.9,17700],["2008-09-29",3413.31,3455.71,3137.7,3201.3,21700],["2008-09-30",3095.3,3095.3,3095.3,3095.3,7100],["2008-10-01",3095.3,3095.3,2968.1,2968.1,20300],["2008-10-02",2989.3,3010.5,2989.3,3010.5,6100],["2008-10-03",2968.1,3137.7,2968.1,3074.1,3500],["2008-10-06",2925.69,2925.69,2862.09,2862.09,1800],["2008-10-07",2713.69,2734.89,2713.69,2734.89,21600],["2008-10-08",2544.08,2713.69,2544.08,2607.68,10100],["2008-10-09",2586.48,2734.89,2395.68,2544.08,14800],["2008-10-10",2777.29,2777.29,2777.29,2777.29,8800],["2008-10-13",2968.1,2968.1,2968.1,2968.1,3100],["2008-10-14",3158.9,3158.9,3158.9,3158.9,12800],["2008-10-15",3370.91,3370.91,3180.1,3370.91,91300],["2008-10-16",3307.31,3392.11,3116.5,3158.9,18500],["2008-10-17",3413.31,3434.51,3222.5,3370.91,28100],["2008-10-20",3604.12,3604.12,3158.9,3180.1,16500],["2008-10-21",3349.71,3349.71,3052.9,3074.1,1700],["2008-10-22",2946.89,2946.89,2946.89,2946.89,4900],["2008-10-23",2756.09,2756.09,2756.09,2756.09,8200],["2008-10-24",2565.28,2650.09,2565.28,2565.28,22700],["2008-10-27",2416.88,2416.88,2416.88,2416.88,8100],["2008-10-28",2268.47,2310.87,2268.47,2289.67,26500],["2008-10-29",2374.48,2416.88,2120.07,2416.88,56400],["2008-10-30",2226.07,2501.68,2226.07,2480.48,13300],["2008-10-31",2480.48,2480.48,2395.68,2438.08,7800],["2008-11-03",2289.67,2289.67,2268.47,2289.67,5500],["2008-11-04",2438.08,2438.08,2374.48,2438.08,8800],["2008-11-05",2586.48,2607.68,2586.48,2607.68,22600],["2008-11-06",2756.09,2756.09,2438.08,2438.08,10500],["2008-11-07",2395.68,2416.88,2374.48,2374.48,7200],["2008-11-10",2289.67,2438.08,2247.27,2438.08,5800],["2008-11-11",2247.27,2268.47,2247.27,2247.27,2200],["2008-11-12",2204.87,2332.07,2204.87,2332.07,8300],["2008-11-13",2226.07,2289.67,2204.87,2289.67,11400],["2008-11-14",2289.67,2289.67,2289.67,2289.67,3500],["2008-11-17",2226.07,2226.07,2183.67,2183.67,3400],["2008-11-18",2183.67,2204.87,2183.67,2183.67,3100],["2008-11-19",2289.67,2289.67,2247.27,2268.47,5100],["2008-11-20",2204.87,2289.67,2183.67,2289.67,14600],["2008-11-21",2332.07,2374.48,2226.07,2374.48,20400],["2008-11-24",2501.68,2501.68,2374.48,2374.48,5900],["2008-11-25",2438.08,2438.08,2374.48,2374.48,1600],["2008-11-26",2310.87,2395.68,2268.47,2268.47,4900],["2008-11-27",2289.67,2289.67,2141.27,2162.47,11100],["2008-11-28",2226.07,2353.28,2226.07,2353.28,15700],["2008-12-01",2183.67,2310.87,2183.67,2310.87,5200],["2008-12-02",2226.07,2310.87,2226.07,2247.27,2200],["2008-12-03",2338.5,2360.98,2338.5,2360.98,5700],["2008-12-04",2383.47,2383.47,2383.47,2383.47,2000],["2008-12-05",2383.47,2383.47,2271.04,2271.04,9600],["2008-12-08",2450.93,2450.93,2158.61,2158.61,4600],["2008-12-09",2293.53,2338.5,2203.59,2293.53,14600],["2008-12-10",2293.53,2293.53,2271.04,2293.53,5000],["2008-12-11",2226.07,2293.53,2203.59,2293.53,7800],["2008-12-12",2293.53,2338.5,2293.53,2338.5,6100],["2008-12-15",2383.47,2383.47,2271.04,2383.47,7900],["2008-12-16",2360.98,2383.47,2271.04,2271.04,5200],["2008-12-17",2383.47,2383.47,2383.47,2383.47,3000],["2008-12-18",2248.56,2383.47,2248.56,2360.98,7100],["2008-12-19",2338.5,2338.5,2316.01,2338.5,8100],["2008-12-22",2338.5,2360.98,2316.01,2360.98,7100],["2008-12-23",2338.5,2338.5,2293.53,2293.53,8000],["2008-12-24",2316.01,2338.5,2248.56,2316.01,7400],["2008-12-25",2316.01,2360.98,2316.01,2360.98,5200],["2008-12-26",2338.5,2360.98,2316.01,2338.5,5800],["2008-12-29",2338.5,2360.98,2338.5,2360.98,5000],["2008-12-30",2360.98,2360.98,2338.5,2338.5,12100],["2008-12-31",2338.5,2405.96,2316.01,2316.01,8200],["2009-01-02",2316.01,2405.96,2316.01,2405.96,5300],["2009-01-05",2338.5,2405.96,2338.5,2405.96,1900],["2009-01-06",2360.98,2405.96,2360.98,2405.96,5700],["2009-01-07",2405.96,2405.96,2383.47,2383.47,1100],["2009-01-08",2360.98,2360.98,2360.98,2360.98,100],["2009-01-09",2518.38,2518.38,2405.96,2518.38,32900],["2009-01-12",2675.78,2675.78,2473.41,2675.78,7700],["2009-01-13",2473.41,2473.41,2473.41,2473.41,1000],["2009-01-14",2585.84,2585.84,2563.36,2585.84,5100],["2009-01-15",2563.36,2585.84,2540.87,2585.84,6600],["2009-01-16",2585.84,2585.84,2540.87,2563.36,5300],["2009-01-19",2428.44,2585.84,2428.44,2585.84,6000],["2009-01-20",2540.87,2585.84,2405.96,2405.96,6600],["2009-01-21",2495.9,2540.87,2495.9,2540.87,5000],["2009-01-22",2518.38,2585.84,2428.44,2585.84,6000],["2009-01-23",2540.87,2540.87,2540.87,2540.87,0],["2009-02-02",2428.44,2585.84,2428.44,2585.84,6000],["2009-02-03",2540.87,2585.84,2473.41,2473.41,5100],["2009-02-04",2518.38,2585.84,2518.38,2585.84,5000],["2009-02-05",2585.84,2585.84,2585.84,2585.84,5000],["2009-02-06",2450.93,2630.81,2428.44,2630.81,9000],["2009-02-09",2653.3,2653.3,2608.33,2608.33,3100],["2009-02-10",2630.81,2630.81,2630.81,2630.81,7000],["2009-02-11",2585.84,2630.81,2585.84,2608.33,6000],["2009-02-12",2630.81,2630.81,2608.33,2630.81,5300],["2009-02-13",2698.27,2698.27,2653.3,2653.3,6600],["2009-02-16",2653.3,2788.21,2653.3,2788.21,18300],["2009-02-17",2743.24,2743.24,2563.36,2563.36,4800],["2009-02-18",2585.84,2585.84,2585.84,2585.84,0],["2009-02-19",2473.41,2473.41,2473.41,2473.41,1200],["2009-02-20",2360.98,2383.47,2338.5,2338.5,8400],["2009-02-23",2248.56,2248.56,2248.56,2248.56,200],["2009-02-24",2248.56,2248.56,2248.56,2248.56,0],["2009-02-25",2360.98,2383.47,2360.98,2383.47,2200],["2009-02-26",2360.98,2360.98,2360.98,2360.98,1100],["2009-02-27",2383.47,2383.47,2383.47,2383.47,500],["2009-03-02",2383.47,2383.47,2383.47,2383.47,0],["2009-03-03",2383.47,2383.47,2338.5,2338.5,4400],["2009-03-04",2383.47,2428.44,2383.47,2383.47,13600],["2009-03-05",2383.47,2428.44,2383.47,2428.44,2500],["2009-03-06",2450.93,2450.93,2450.93,2450.93,400],["2009-03-09",2473.41,2473.41,2473.41,2473.41,2900],["2009-03-10",2473.41,2495.9,2473.41,2495.9,5000],["2009-03-11",2540.87,2608.33,2540.87,2585.84,2500],["2009-03-12",2518.38,2563.36,2518.38,2563.36,3000],["2009-03-13",2563.36,2585.84,2540.87,2540.87,4700],["2009-03-16",2495.9,2495.9,2405.96,2405.96,6300],["2009-03-17",2428.44,2473.41,2428.44,2428.44,10000],["2009-03-18",2360.98,2450.93,2360.98,2450.93,4300],["2009-03-19",2450.93,2495.9,2428.44,2495.9,8900],["2009-03-20",2383.47,2518.38,2383.47,2450.93,10900],["2009-03-23",2473.41,2495.9,2428.44,2473.41,6900],["2009-03-24",2518.38,2540.87,2450.93,2473.41,4000],["2009-03-25",2473.41,2540.87,2450.93,2540.87,17200],["2009-03-26",2473.41,2540.87,2450.93,2518.38,7100],["2009-03-27",2473.41,2495.9,2450.93,2495.9,6500],["2009-03-30",2540.87,2585.84,2495.9,2585.84,20800],["2009-03-31",2585.84,2585.84,2585.84,2585.84,1300],["2009-04-01",2585.84,2608.33,2585.84,2585.84,2900],["2009-04-02",2473.41,2608.33,2473.41,2608.33,4900],["2009-04-03",2585.84,2698.27,2585.84,2698.27,21800],["2009-04-07",2698.27,2810.7,2675.78,2810.7,12600],["2009-04-08",2810.7,2833.18,2630.81,2788.21,31500],["2009-04-09",2788.21,2788.21,2698.27,2720.75,7100],["2009-04-10",2720.75,2810.7,2720.75,2810.7,19700],["2009-04-13",2900.64,2945.61,2900.64,2945.61,36600],["2009-04-14",3013.07,3035.55,2945.61,2968.1,16300],["2009-04-15",2945.61,2990.58,2855.67,2855.67,20400],["2009-04-16",2743.24,2923.12,2743.24,2923.12,12200],["2009-04-17",2765.73,2833.18,2743.24,2833.18,11600],["2009-04-20",2585.84,2630.81,2585.84,2630.81,6500],["2009-04-21",2585.84,2585.84,2585.84,2585.84,900],["2009-04-22",2585.84,2585.84,2585.84,2585.84,500],["2009-04-23",2765.73,2765.73,2518.38,2698.27,3600],["2009-04-24",2698.27,2698.27,2698.27,2698.27,0],["2009-04-27",2585.84,2585.84,2585.84,2585.84,900],["2009-04-28",2675.78,2675.78,2675.78,2675.78,1000],["2009-04-29",2585.84,2675.78,2518.38,2675.78,6000],["2009-05-04",2720.75,2720.75,2698.27,2720.75,4900],["2009-05-05",2878.15,2900.64,2720.75,2810.7,17700],["2009-05-06",2810.7,2810.7,2653.3,2653.3,2600],["2009-05-07",2585.84,2788.21,2563.36,2788.21,7000],["2009-05-08",2585.84,2675.78,2585.84,2675.78,9000],["2009-05-11",2585.84,2653.3,2585.84,2653.3,17700],["2009-05-12",2608.33,2653.3,2608.33,2653.3,7600],["2009-05-13",2585.84,2608.33,2585.84,2608.33,2300],["2009-05-14",2585.84,2653.3,2585.84,2653.3,3400],["2009-05-15",2698.27,2698.27,2675.78,2698.27,10700],["2009-05-18",2675.78,2743.24,2675.78,2698.27,4300],["2009-05-19",2743.24,2810.7,2743.24,2810.7,7800],["2009-05-20",2810.7,2878.15,2810.7,2855.67,10200],["2009-05-21",2855.67,3035.55,2855.67,3035.55,122000],["2009-05-22",3147.98,3147.98,3035.55,3058.04,14400],["2009-05-25",3147.98,3282.89,3147.98,3282.89,18000],["2009-05-26",3507.75,3507.75,3282.89,3282.89,26000],["2009-05-27",3327.86,3327.86,3103.01,3103.01,31700],["2009-05-28",2923.12,2923.12,2923.12,2923.12,22000],["2009-05-29",2923.12,2968.1,2855.67,2968.1,24600],["2009-06-01",2968.1,3125.49,2968.1,3125.49,31300],["2009-06-02",3237.92,3260.41,3125.49,3125.49,16400],["2009-06-03",2990.58,3170.47,2990.58,3035.55,9800],["2009-06-04",3147.98,3147.98,3058.04,3125.49,10900],["2009-06-05",3305.38,3327.86,3260.41,3327.86,72900],["2009-06-08",3530.23,3530.23,3530.23,3530.23,38400],["2009-06-09",3755.09,3755.09,3327.86,3552.72,11400],["2009-06-10",3372.84,3372.84,3372.84,3372.84,4700],["2009-06-11",3372.84,3372.84,3327.86,3372.84,24400],["2009-06-12",3372.84,3462.78,3260.41,3260.41,22400],["2009-06-15",3372.84,3372.84,3147.98,3192.95,16300],["2009-06-16",3035.55,3147.98,2968.1,2990.58,13900],["2009-06-17",2878.15,3147.98,2855.67,3147.98,6100],["2009-06-18",3192.95,3260.41,3170.47,3260.41,6000],["2009-06-19",3192.95,3440.29,3192.95,3192.95,3400],["2009-06-22",3192.95,3192.95,3080.52,3080.52,2200],["2009-06-23",3035.55,3035.55,2945.61,2945.61,14700],["2009-06-24",2945.61,3147.98,2945.61,3125.49,10200],["2009-06-25",2968.1,3035.55,2923.12,2923.12,12900],["2009-06-26",2810.7,3035.55,2743.24,3035.55,21100],["2009-06-29",2945.61,2945.61,2900.64,2945.61,8500],["2009-06-30",2990.58,2990.58,2810.7,2810.7,11900],["2009-07-01",2810.7,2810.7,2720.75,2788.21,11900],["2009-07-02",2945.61,2945.61,2788.21,2878.15,1700],["2009-07-03",2923.12,2923.12,2788.21,2833.18,12700],["2009-07-06",2968.1,2968.1,2855.67,2968.1,2500],["2009-07-07",2833.18,2855.67,2833.18,2855.67,300],["2009-07-08",2923.12,2923.12,2855.67,2923.12,4000],["2009-07-09",3013.07,3013.07,3013.07,3013.07,500],["2009-07-10",2878.15,2923.12,2878.15,2923.12,1500],["2009-07-13",2923.12,2923.12,2923.12,2923.12,500],["2009-07-14",2923.12,2923.12,2743.24,2743.24,6000],["2009-07-15",2900.64,2900.64,2855.67,2878.15,4100],["2009-07-16",2923.12,2923.12,2900.64,2923.12,2400],["2009-07-17",2720.75,2788.21,2720.75,2788.21,2500],["2009-07-20",2720.75,2743.24,2720.75,2720.75,1100],["2009-07-21",2810.7,2810.7,2720.75,2720.75,1100],["2009-07-22",2743.24,2810.7,2743.24,2810.7,1700],["2009-07-23",2923.12,2990.58,2810.7,2990.58,14900],["2009-07-24",3170.47,3170.47,3147.98,3170.47,43800],["2009-07-27",3372.84,3372.84,3013.07,3147.98,16300],["2009-07-28",3125.49,3125.49,3013.07,3013.07,3000],["2009-07-29",3058.04,3058.04,3035.55,3035.55,1300],["2009-07-30",2945.61,2945.61,2878.15,2923.12,6100],["2009-07-31",2923.12,3035.55,2923.12,2968.1,6800],["2009-08-03",3035.55,3035.55,2833.18,2855.67,4500],["2009-08-04",2923.12,3035.55,2923.12,3013.07,12800],["2009-08-05",3035.55,3192.95,3035.55,3192.95,32200],["2009-08-06",3372.84,3372.84,3372.84,3372.84,38400],["2009-08-07",3597.69,3597.69,3552.72,3575.21,107300],["2009-08-10",3710.12,3710.12,3372.84,3485.26,23300],["2009-08-11",3507.75,3507.75,3282.89,3372.84,30000],["2009-08-12",3147.98,3395.32,3147.98,3192.95,9300],["2009-08-13",3282.89,3372.84,3147.98,3170.47,16800],["2009-08-14",3260.41,3395.32,3147.98,3395.32,23500],["2009-08-17",3507.75,3507.75,3282.89,3327.86,9000],["2009-08-18",3147.98,3305.38,3125.49,3305.38,9900],["2009-08-19",3192.95,3260.41,3192.95,3192.95,10800],["2009-08-20",3035.55,3192.95,3035.55,3192.95,8000],["2009-08-21",3237.92,3260.41,3103.01,3103.01,3900],["2009-08-24",3035.55,3147.98,3035.55,3103.01,9100],["2009-08-25",3058.04,3170.47,2990.58,3035.55,12400],["2009-08-26",3058.04,3147.98,3058.04,3147.98,17100],["2009-08-27",3170.47,3170.47,3125.49,3147.98,3500],["2009-08-28",3170.47,3305.38,3170.47,3305.38,15700],["2009-08-31",3372.84,3372.84,3215.44,3260.41,3600],["2009-09-01",3282.89,3327.86,3282.89,3305.38,29100],["2009-09-03",3282.89,3372.84,3260.41,3260.41,7900],["2009-09-04",3260.41,3372.84,3260.41,3305.38,11000],["2009-09-07",3327.86,3327.86,3147.98,3282.89,3400],["2009-09-08",3260.41,3260.41,3215.44,3215.44,11300],["2009-09-09",3237.92,3237.92,3237.92,3237.92,13100],["2009-09-10",3260.41,3282.89,3192.95,3282.89,18300],["2009-09-11",3305.38,3395.32,3305.38,3372.84,28300],["2009-09-14",3350.35,3417.81,3260.41,3395.32,10100],["2009-09-15",3462.78,3575.21,3372.84,3372.84,6300],["2009-09-16",3485.26,3485.26,3305.38,3417.81,5500],["2009-09-17",3260.41,3282.89,3260.41,3282.89,1000],["2009-09-18",3282.89,3305.38,3282.89,3305.38,10200],["2009-09-21",3305.38,3372.84,3305.38,3372.84,4200],["2009-09-22",3305.38,3327.86,3305.38,3305.38,3900],["2009-09-23",3372.84,3372.84,3305.38,3305.38,10600],["2009-09-24",3237.92,3305.38,3237.92,3305.38,3800],["2009-09-25",3260.41,3305.38,3215.44,3305.38,7100],["2009-09-28",3192.95,3260.41,3192.95,3260.41,2700],["2009-09-29",3305.38,3305.38,3260.41,3282.89,5700],["2009-09-30",3305.38,3305.38,3260.41,3305.38,16300],["2009-10-01",3260.41,3260.41,3260.41,3260.41,6200],["2009-10-02",3192.95,3192.95,3035.55,3035.55,6500],["2009-10-05",3058.04,3058.04,3058.04,3058.04,200],["2009-10-06",3260.41,3260.41,3260.41,3260.41,1000],["2009-10-07",3485.26,3485.26,3440.29,3440.29,21300],["2009-10-08",3665.15,3687.63,3305.38,3462.78,3200],["2009-10-09",3485.26,3530.23,3395.32,3462.78,22500],["2009-10-12",3597.69,3597.69,3462.78,3597.69,43400],["2009-10-13",3642.66,3710.12,3485.26,3485.26,12400],["2009-10-14",3485.26,3665.15,3462.78,3665.15,37300],["2009-10-15",3710.12,3822.55,3597.69,3822.55,63200],["2009-10-16",3934.97,3934.97,3777.58,3800.06,16600],["2009-10-19",3710.12,3732.6,3597.69,3732.6,10800],["2009-10-20",3822.55,3934.97,3710.12,3934.97,41300],["2009-10-21",3890.0,4024.92,3777.58,4024.92,57700],["2009-10-22",4069.89,4069.89,3822.55,3845.03,15200],["2009-10-23",3934.97,3957.46,3687.63,3687.63,19700],["2009-10-26",3665.15,3687.63,3620.18,3642.66,21100],["2009-10-27",3597.69,3620.18,3395.32,3440.29,26900],["2009-10-28",3485.26,3597.69,3485.26,3597.69,3000],["2009-10-29",3552.72,3552.72,3372.84,3395.32,25200],["2009-10-30",3372.84,3597.69,3372.84,3552.72,8200],["2009-11-02",3395.32,3395.32,3282.89,3372.84,18200],["2009-11-03",3260.41,3260.41,3192.95,3192.95,9100],["2009-11-04",3147.98,3350.35,3125.49,3350.35,4500],["2009-11-05",3485.26,3485.26,3485.26,3485.26,2500],["2009-11-06",3687.63,3687.63,3597.69,3597.69,4900],["2009-11-09",3440.29,3440.29,3417.81,3417.81,6000],["2009-11-10",3597.69,3597.69,3260.41,3260.41,800],["2009-11-11",3192.95,3282.89,3170.47,3260.41,10200],["2009-11-12",3350.35,3350.35,3260.41,3260.41,2700],["2009-11-13",3147.98,3282.89,3147.98,3260.41,4800],["2009-11-16",3237.92,3237.92,3237.92,3237.92,3100],["2009-11-17",3237.92,3237.92,3192.95,3192.95,1600],["2009-11-18",3192.95,3260.41,3170.47,3260.41,1400],["2009-11-19",3282.89,3282.89,3282.89,3282.89,100],["2009-11-20",3192.95,3260.41,3192.95,3215.44,3900],["2009-11-23",3192.95,3192.95,3192.95,3192.95,0],["2009-11-24",3192.95,3192.95,3192.95,3192.95,0],["2009-11-25",2990.58,2990.58,2990.58,2990.58,400],["2009-11-26",2788.21,2788.21,2788.21,2788.21,13600],["2009-11-27",2653.3,2968.1,2653.3,2968.1,600],["2009-11-30",2698.27,2923.12,2698.27,2923.12,2600],["2009-12-01",2968.1,2990.58,2833.18,2833.18,3300],["2009-12-02",2968.1,2968.1,2765.73,2765.73,15100],["2009-12-03",2878.15,2878.15,2878.15,2878.15,100],["2009-12-04",2765.73,2788.21,2765.73,2788.21,6500],["2009-12-07",2900.64,2900.64,2765.73,2900.64,3000],["2009-12-08",2698.27,2810.7,2698.27,2698.27,1500],["2009-12-09",2585.84,2585.84,2563.36,2563.36,1300],["2009-12-10",2585.84,2585.84,2540.87,2540.87,2100],["2009-12-11",2563.36,2563.36,2563.36,2563.36,2500],["2009-12-14",2720.75,2720.75,2720.75,2720.75,1100],["2009-12-15",2585.84,2585.84,2585.84,2585.84,200],["2009-12-16",2518.38,2518.38,2473.41,2518.38,2000],["2009-12-17",2630.81,2630.81,2630.81,2630.81,100],["2009-12-18",2540.87,2563.36,2473.41,2473.41,1800],["2009-12-21",2563.36,2653.3,2563.36,2653.3,2200],["2009-12-22",2720.75,2720.75,2698.27,2698.27,7200],["2009-12-23",2608.33,2608.33,2608.33,2608.33,1000],["2009-12-24",2608.33,2720.75,2608.33,2720.75,3400],["2009-12-25",2833.18,2855.67,2653.3,2855.67,3700],["2009-12-28",2833.18,2833.18,2833.18,2833.18,0],["2009-12-29",2990.58,3013.07,2833.18,3013.07,3400],["2009-12-30",3035.55,3035.55,2833.18,2833.18,2200],["2009-12-31",2765.73,2990.58,2743.24,2990.58,4800],["2010-01-04",2968.1,2968.1,2923.12,2923.12,4900],["2010-01-05",3103.01,3103.01,2923.12,2923.12,5500],["2010-01-06",3035.55,3147.98,2833.18,2833.18,600],["2010-01-07",2878.15,3058.04,2855.67,2855.67,1100],["2010-01-08",2900.64,2900.64,2743.24,2765.73,10300],["2010-01-11",2855.67,2855.67,2855.67,2855.67,0],["2010-01-12",2855.67,2855.67,2743.24,2743.24,4100],["2010-01-13",2788.21,2788.21,2788.21,2788.21,500],["2010-01-14",2923.12,2923.12,2923.12,2923.12,1000],["2010-01-15",2743.24,2878.15,2720.75,2878.15,2600],["2010-01-18",2765.73,2765.73,2765.73,2765.73,2000],["2010-01-19",2788.21,2788.21,2788.21,2788.21,100],["2010-01-20",2765.73,2788.21,2698.27,2698.27,900],["2010-01-21",2878.15,2878.15,2878.15,2878.15,100],["2010-01-22",2698.27,2810.7,2698.27,2788.21,4000],["2010-01-25",2765.73,2765.73,2765.73,2765.73,0],["2010-01-26",2923.12,2923.12,2765.73,2765.73,3700],["2010-01-27",2698.27,2698.27,2653.3,2653.3,2800],["2010-01-28",2833.18,2833.18,2518.38,2518.38,1100],["2010-01-29",2473.41,2720.75,2473.41,2720.75,5100],["2010-02-01",2878.15,2878.15,2878.15,2878.15,4300],["2010-02-02",3058.04,3058.04,2900.64,2900.64,6200],["2010-02-03",3013.07,3013.07,2923.12,2923.12,12200],["2010-02-04",2923.12,2968.1,2900.64,2923.12,13700],["2010-02-05",2923.12,2945.61,2923.12,2945.61,12200],["2010-02-08",3046.99,3046.99,3046.99,3046.99,100],["2010-02-09",2972.67,2972.67,2972.67,2972.67,1000],["2010-02-10",2774.49,3022.21,2774.49,3022.21,500],["2010-02-11",2972.67,2972.67,2972.67,2972.67,200],["2010-02-12",3046.99,3046.99,2923.12,2923.12,5200],["2010-02-22",2923.12,3046.99,2923.12,2923.12,1000],["2010-02-23",2997.44,2997.44,2997.44,2997.44,0],["2010-02-24",2997.44,2997.44,2972.67,2972.67,6900],["2010-02-25",3022.21,3022.21,3022.21,3022.21,500],["2010-02-26",2997.44,2997.44,2972.67,2972.67,3900],["2010-03-01",2774.49,2947.9,2774.49,2947.9,2900],["2010-03-02",2873.58,2873.58,2848.81,2873.58,3400],["2010-03-03",2873.58,2898.35,2873.58,2873.58,11000],["2010-03-04",2873.58,2898.35,2824.04,2848.81,9400],["2010-03-05",2848.81,2898.35,2799.26,2848.81,17400],["2010-03-08",2972.67,3046.99,2972.67,3046.99,28700],["2010-03-09",3071.76,3170.85,3071.76,3096.53,19900],["2010-03-10",3096.53,3096.53,3022.21,3022.21,2000],["2010-03-11",3022.21,3022.21,2972.67,2972.67,3400],["2010-03-12",3096.53,3096.53,3046.99,3046.99,1700],["2010-03-15",3096.53,3245.16,3046.99,3245.16,38900],["2010-03-16",3220.39,3344.25,3096.53,3344.25,27700],["2010-03-17",3344.25,3468.11,3220.39,3443.34,53600],["2010-03-18",3517.66,3591.97,3468.11,3517.66,61600],["2010-03-19",3468.11,3567.2,3319.48,3344.25,26600],["2010-03-22",3591.97,3616.75,3468.11,3517.66,29300],["2010-03-23",3567.2,3790.15,3567.2,3641.52,135500],["2010-03-24",3468.11,3468.11,3369.02,3369.02,14400],["2010-03-25",3195.62,3220.39,3195.62,3220.39,1200],["2010-03-26",3294.71,3294.71,3294.71,3294.71,100],["2010-03-29",3121.3,3468.11,3121.3,3468.11,3500],["2010-03-30",3146.07,3146.07,3071.76,3096.53,33800],["2010-03-31",3245.16,3269.94,3096.53,3195.62,30400],["2010-04-01",3071.76,3245.16,3071.76,3245.16,40200],["2010-04-02",3121.3,3393.8,3022.21,3220.39,88000],["2010-04-05",3046.99,3096.53,2947.9,3096.53,42000],["2010-04-06",3022.21,3046.99,2972.67,2972.67,12100],["2010-04-07",2972.67,2972.67,2848.81,2848.81,47800],["2010-04-08",2972.67,3096.53,2923.12,3046.99,68900],["2010-04-09",3121.3,3170.85,3096.53,3121.3,28900],["2010-04-12",3146.07,3170.85,3121.3,3146.07,17500],["2010-04-13",3096.53,3121.3,2997.44,3071.76,21500],["2010-04-14",3046.99,3046.99,2997.44,3046.99,21900],["2010-04-15",3071.76,3096.53,3022.21,3096.53,10200],["2010-04-16",3121.3,3269.94,3121.3,3269.94,112700],["2010-04-19",3468.11,3468.11,3468.11,3468.11,79100],["2010-04-20",3641.52,3691.06,3517.66,3691.06,104800],["2010-04-21",3790.15,3889.24,3790.15,3889.24,75600],["2010-04-22",3963.56,4087.42,3641.52,3715.84,54900],["2010-04-26",3839.7,3839.7,3567.2,3641.52,10700],["2010-04-27",3715.84,3715.84,3666.29,3666.29,5700],["2010-04-28",3691.06,3938.79,3666.29,3938.79,239500],["2010-04-29",4087.42,4136.96,4087.42,4136.96,159700],["2010-05-04",4211.28,4409.46,4087.42,4186.51,70600],["2010-05-05",4062.65,4558.09,4062.65,4558.09,127000],["2010-05-06",4756.27,4756.27,4731.5,4756.27,37100],["2010-05-07",5078.31,5078.31,4459.0,4706.73,59100],["2010-05-10",4830.59,4830.59,4483.78,4483.78,7200],["2010-05-11",4335.14,4508.55,4211.28,4211.28,33300],["2010-05-12",3963.56,3963.56,3963.56,3963.56,18200],["2010-05-13",3691.06,3839.7,3691.06,3691.06,100200],["2010-05-14",3715.84,3938.79,3715.84,3938.79,51600],["2010-05-17",4087.42,4087.42,3616.75,3616.75,31200],["2010-05-18",3492.89,3591.97,3468.11,3468.11,46600],["2010-05-19",3468.11,3492.89,3245.16,3269.94,26900],["2010-05-20",3220.39,3542.43,3195.62,3492.89,13400],["2010-05-21",3393.8,3393.8,3170.85,3170.85,44000],["2010-05-24",3170.85,3418.57,3146.07,3418.57,8500],["2010-05-25",3418.57,3443.34,3344.25,3393.8,26200],["2010-05-26",3418.57,3567.2,3418.57,3542.43,21900],["2010-05-27",3369.02,3393.8,3369.02,3369.02,7400],["2010-05-28",3567.2,3591.97,3468.11,3567.2,35000],["2010-05-31",3468.11,3468.11,3468.11,3468.11,500],["2010-06-01",3468.11,3468.11,3393.8,3393.8,24400],["2010-06-02",3393.8,3492.89,3369.02,3369.02,19900],["2010-06-03",3468.11,3468.11,3418.57,3418.57,9800],["2010-06-04",3616.75,3616.75,3369.02,3369.02,3500],["2010-06-07",3344.25,3344.25,3195.62,3220.39,23500],["2010-06-08",3195.62,3294.71,3195.62,3245.16,10500],["2010-06-09",3344.25,3344.25,3245.16,3245.16,7300],["2010-06-10",3220.39,3492.89,3220.39,3492.89,49300],["2010-06-11",3641.52,3641.52,3468.11,3468.11,8200],["2010-06-14",3492.89,3517.66,3468.11,3517.66,7300],["2010-06-15",3517.66,3542.43,3468.11,3468.11,8500],["2010-06-16",3542.43,3542.43,3492.89,3492.89,16800],["2010-06-17",3468.11,3492.89,3443.34,3443.34,7100],["2010-06-18",3468.11,3468.11,3393.8,3468.11,7100],["2010-06-21",3468.11,3666.29,3468.11,3666.29,67400],["2010-06-22",3691.06,3715.84,3567.2,3567.2,15300],["2010-06-23",3468.11,3616.75,3468.11,3616.75,3200],["2010-06-24",3517.66,3542.43,3517.66,3542.43,10400],["2010-06-25",3567.2,3567.2,3468.11,3517.66,31300],["2010-06-28",3517.66,3542.43,3517.66,3542.43,6800],["2010-06-29",3567.2,3616.75,3542.43,3542.43,16100],["2010-06-30",3393.8,3542.43,3393.8,3492.89,4900],["2010-07-01",3468.11,3567.2,3468.11,3567.2,4500],["2010-07-02",3641.52,3790.15,3641.52,3790.15,106000],["2010-07-05",3963.56,4013.1,3889.24,4013.1,198200],["2010-07-06",4186.51,4186.51,3740.61,3765.38,27300],["2010-07-07",3938.79,3938.79,3765.38,3814.92,4200],["2010-07-08",3666.29,3790.15,3641.52,3641.52,17700],["2010-07-09",3567.2,3715.84,3542.43,3666.29,34400],["2010-07-12",3914.01,3914.01,3839.7,3914.01,113400],["2010-07-13",4161.74,4161.74,3839.7,3963.56,67100],["2010-07-14",3988.33,3988.33,3864.47,3914.01,21300],["2010-07-15",3914.01,4013.1,3864.47,3914.01,45800],["2010-07-16",3963.56,4211.28,3963.56,4211.28,360300],["2010-07-19",4384.69,4459.0,3963.56,4211.28,32300],["2010-07-20",4062.65,4211.28,4062.65,4161.74,88100],["2010-07-21",4186.51,4186.51,4136.96,4136.96,35900],["2010-07-22",4062.65,4062.65,3889.24,3963.56,36000],["2010-07-23",3914.01,3963.56,3790.15,3963.56,30600],["2010-07-26",3914.01,3914.01,3740.61,3740.61,39800],["2010-07-27",3814.92,3963.56,3691.06,3740.61,52700],["2010-07-28",3864.47,3938.79,3616.75,3616.75,30000],["2010-07-29",3914.01,3914.01,3616.75,3715.84,7300],["2010-07-30",3814.92,3839.7,3715.84,3839.7,7600],["2010-08-02",3814.92,3889.24,3814.92,3814.92,4800],["2010-08-03",3889.24,3889.24,3616.75,3616.75,26400],["2010-08-04",3616.75,3616.75,3418.57,3468.11,22200],["2010-08-05",3616.75,3641.52,3468.11,3492.89,11800],["2010-08-06",3740.61,3740.61,3591.97,3691.06,23000],["2010-08-09",3666.29,3666.29,3393.8,3443.34,53800],["2010-08-10",3591.97,3591.97,3245.16,3369.02,27000],["2010-08-11",3468.11,3542.43,3344.25,3517.66,17800],["2010-08-12",3567.2,3567.2,3245.16,3245.16,45500],["2010-08-13",3418.57,3418.57,3146.07,3344.25,32200],["2010-08-16",3220.39,3492.89,3220.39,3492.89,45000],["2010-08-17",3344.25,3418.57,3319.48,3418.57,12900],["2010-08-18",3567.2,3567.2,3269.94,3269.94,5300],["2010-08-19",3294.71,3319.48,3195.62,3195.62,18100],["2010-08-20",3220.39,3269.94,3170.85,3269.94,16400],["2010-08-23",3220.39,3220.39,3170.85,3170.85,21200],["2010-08-24",3146.07,3146.07,2972.67,2972.67,68100],["2010-08-25",3121.3,3121.3,2799.26,2799.26,27400],["2010-08-26",2972.67,2997.44,2898.35,2972.67,27800],["2010-08-27",2848.81,2873.58,2824.04,2873.58,3500],["2010-08-30",3046.99,3046.99,3046.99,3046.99,6200],["2010-08-31",3121.3,3220.39,2947.9,2947.9,32700],["2010-09-01",3195.62,3195.62,3096.53,3170.85,14300],["2010-09-06",3319.48,3344.25,3220.39,3344.25,39500],["2010-09-07",3468.11,3468.11,3146.07,3195.62,11100],["2010-09-08",3046.99,3170.85,2997.44,3170.85,26200],["2010-09-09",2997.44,3170.85,2997.44,3146.07,11800],["2010-09-10",3220.39,3220.39,2947.9,2972.67,15300],["2010-09-13",3121.3,3121.3,2898.35,2972.67,5700],["2010-09-14",2972.67,3071.76,2947.9,3046.99,7400],["2010-09-15",3022.21,3022.21,2898.35,2947.9,12600],["2010-09-16",2898.35,2947.9,2898.35,2947.9,7400],["2010-09-17",2972.67,3071.76,2972.67,3046.99,18600],["2010-09-20",3046.99,3046.99,2997.44,2997.44,16800],["2010-09-21",2972.67,3022.21,2947.9,2947.9,10500],["2010-09-22",2947.9,3022.21,2947.9,2972.67,4100],["2010-09-23",2923.12,2923.12,2898.35,2898.35,22700],["2010-09-24",2923.12,2923.12,2923.12,2923.12,6700],["2010-09-27",2947.9,2947.9,2923.12,2923.12,3200],["2010-09-28",2947.9,2947.9,2824.04,2824.04,19000],["2010-09-29",2873.58,2923.12,2873.58,2898.35,8900],["2010-09-30",2873.58,2873.58,2848.81,2873.58,16900],["2010-10-01",2848.81,2848.81,2848.81,2848.81,14200],["2010-10-04",2848.81,2848.81,2724.95,2724.95,43000],["2010-10-05",2724.95,2848.81,2700.17,2848.81,10300],["2010-10-06",2824.04,2873.58,2799.26,2873.58,9000],["2010-10-07",2848.81,2848.81,2799.26,2824.04,11400],["2010-10-08",2774.49,2774.49,2774.49,2774.49,3000],["2010-10-11",2749.72,2749.72,2749.72,2749.72,500],["2010-10-12",2724.95,2848.81,2700.17,2700.17,23700],["2010-10-13",2724.95,2724.95,2700.17,2700.17,19900],["2010-10-14",2724.95,2724.95,2724.95,2724.95,3000],["2010-10-15",2724.95,2724.95,2724.95,2724.95,9900],["2010-10-18",2724.95,2749.72,2724.95,2724.95,2000],["2010-10-19",2724.95,2724.95,2625.86,2724.95,8000],["2010-10-20",2675.4,2824.04,2675.4,2675.4,24600],["2010-10-21",2675.4,2724.95,2675.4,2724.95,5000],["2010-10-22",2724.95,2724.95,2700.17,2700.17,13100],["2010-10-25",2724.95,2724.95,2724.95,2724.95,12100],["2010-10-26",2724.95,2898.35,2724.95,2898.35,26700],["2010-10-27",2749.72,2749.72,2749.72,2749.72,3600],["2010-10-28",2724.95,2774.49,2700.17,2774.49,19100],["2010-10-29",2724.95,2749.72,2724.95,2749.72,7900],["2010-11-01",2724.95,2724.95,2724.95,2724.95,2000],["2010-11-02",2700.17,2700.17,2700.17,2700.17,2300],["2010-11-03",2675.4,2675.4,2650.63,2650.63,6200],["2010-11-04",2650.63,2724.95,2650.63,2724.95,1800],["2010-11-05",2700.17,2700.17,2700.17,2700.17,0],["2010-11-08",2700.17,2700.17,2675.4,2675.4,11000],["2010-11-09",2700.17,2700.17,2675.4,2675.4,1100],["2010-11-10",2675.4,2675.4,2675.4,2675.4,1200],["2010-11-11",2625.86,2625.86,2601.09,2601.09,2700],["2010-11-12",2477.22,2477.22,2477.22,2477.22,1000],["2010-11-15",2427.68,2427.68,2402.91,2402.91,4000],["2010-11-16",2477.22,2477.22,2328.59,2402.91,33000],["2010-11-17",2402.91,2402.91,2353.36,2353.36,5000],["2010-11-18",2477.22,2526.77,2477.22,2526.77,8600],["2010-11-19",2526.77,2526.77,2502.0,2502.0,1000],["2010-11-22",2378.14,2526.77,2378.14,2526.77,2100],["2010-11-23",2551.54,2551.54,2551.54,2551.54,3500],["2010-11-24",2551.54,2576.31,2502.0,2526.77,3000],["2010-11-25",2477.22,2700.17,2477.22,2650.63,17100],["2010-11-26",2724.95,2724.95,2625.86,2625.86,1100],["2010-11-29",2700.17,2724.95,2700.17,2724.95,11900],["2010-11-30",2848.81,2898.35,2749.72,2749.72,6700],["2010-12-01",2700.17,2799.26,2700.17,2724.95,5600],["2010-12-02",2576.31,2898.35,2576.31,2898.35,15800],["2010-12-03",2923.12,2947.9,2799.26,2923.12,15100],["2010-12-06",2997.44,2997.44,2799.26,2799.26,2400],["2010-12-07",2848.81,2848.81,2774.49,2774.49,500],["2010-12-08",2675.4,2675.4,2650.63,2650.63,1500],["2010-12-09",2675.4,2675.4,2675.4,2675.4,1000],["2010-12-10",2824.04,2848.81,2824.04,2848.81,10100],["2010-12-13",3046.99,3046.99,2972.67,2972.67,1300],["2010-12-14",2848.81,2972.67,2799.26,2972.67,2000],["2010-12-15",2724.95,2724.95,2675.4,2724.95,21800],["2010-12-16",2700.17,2700.17,2700.17,2700.17,0],["2010-12-17",2601.09,2675.4,2601.09,2675.4,3700],["2010-12-20",2625.86,2625.86,2625.86,2625.86,2000],["2010-12-21",2625.86,2625.86,2625.86,2625.86,0],["2010-12-22",2625.86,2625.86,2625.86,2625.86,900],["2010-12-23",2502.0,2526.77,2502.0,2526.77,1100],["2010-12-24",2700.17,2700.17,2601.09,2601.09,1100],["2010-12-27",2749.72,2774.49,2749.72,2774.49,300],["2010-12-28",2923.12,2923.12,2625.86,2625.86,400],["2010-12-29",2873.58,2873.58,2625.86,2625.86,3000],["2010-12-30",2799.26,2799.26,2650.63,2650.63,1100],["2010-12-31",2848.81,2848.81,2724.95,2774.49,2900],["2011-01-04",2601.09,2625.86,2601.09,2625.86,4800],["2011-01-05",2625.86,2625.86,2625.86,2625.86,0],["2011-01-06",2675.4,2700.17,2675.4,2700.17,200],["2011-01-07",2526.77,2526.77,2526.77,2526.77,900],["2011-01-10",2477.22,2477.22,2477.22,2477.22,1400],["2011-01-11",2650.63,2650.63,2650.63,2650.63,100],["2011-01-12",2700.17,2700.17,2700.17,2700.17,100],["2011-01-13",2774.49,2774.49,2774.49,2774.49,100],["2011-01-14",2923.12,2923.12,2601.09,2601.09,8200],["2011-01-17",2502.0,2502.0,2502.0,2502.0,800],["2011-01-18",2650.63,2650.63,2452.45,2452.45,2600],["2011-01-19",2477.22,2477.22,2477.22,2477.22,0],["2011-01-20",2601.09,2601.09,2601.09,2601.09,100],["2011-01-21",2477.22,2477.22,2477.22,2477.22,3900],["2011-01-24",2502.0,2502.0,2502.0,2502.0,1300],["2011-01-25",2650.63,2650.63,2402.91,2402.91,200],["2011-01-26",2526.77,2526.77,2526.77,2526.77,1700],["2011-01-27",2526.77,2526.77,2526.77,2526.77,0],["2011-01-28",2526.77,2526.77,2526.77,2526.77,2800],["2011-02-08",2675.4,2700.17,2675.4,2700.17,7900],["2011-02-09",2551.54,2551.54,2551.54,2551.54,1900],["2011-02-10",2724.95,2724.95,2724.95,2724.95,100],["2011-02-11",2724.95,2724.95,2724.95,2724.95,0],["2011-02-14",2799.26,2799.26,2799.26,2799.26,100],["2011-02-15",2799.26,2799.26,2799.26,2799.26,0],["2011-02-16",2625.86,2650.63,2625.86,2625.86,2500],["2011-02-17",2650.63,2650.63,2650.63,2650.63,0],["2011-02-18",2650.63,2650.63,2650.63,2650.63,0],["2011-02-21",2477.22,2477.22,2477.22,2477.22,900],["2011-02-22",2477.22,2477.22,2477.22,2477.22,0],["2011-02-23",2576.31,2576.31,2477.22,2576.31,17600],["2011-02-24",2551.54,2601.09,2551.54,2601.09,2000],["2011-02-25",2650.63,2650.63,2601.09,2625.86,4600],["2011-02-28",2650.63,2650.63,2625.86,2625.86,7700],["2011-03-01",2625.86,2675.4,2601.09,2675.4,9200],["2011-03-02",2738.8,2795.27,2738.8,2795.27,2000],["2011-03-03",2767.03,2767.03,2767.03,2767.03,200],["2011-03-04",2851.74,2851.74,2597.62,2597.62,1100],["2011-03-07",2625.86,2625.86,2625.86,2625.86,0],["2011-03-08",2710.56,2710.56,2512.92,2625.86,1700],["2011-03-09",2597.62,2597.62,2597.62,2597.62,0],["2011-03-10",2654.09,2654.09,2654.09,2654.09,1900],["2011-03-11",2682.33,2682.33,2682.33,2682.33,100],["2011-03-14",2541.15,2541.15,2541.15,2541.15,300],["2011-03-15",2399.98,2399.98,2399.98,2399.98,1700],["2011-03-16",2399.98,2399.98,2399.98,2399.98,0],["2011-03-17",2484.68,2484.68,2484.68,2484.68,1800],["2011-03-18",2484.68,2569.39,2484.68,2569.39,2500],["2011-03-21",2541.15,2541.15,2541.15,2541.15,2200],["2011-03-22",2625.86,2625.86,2541.15,2541.15,14100],["2011-03-23",2597.62,2597.62,2597.62,2597.62,0],["2011-03-24",2541.15,2625.86,2541.15,2625.86,2800],["2011-03-25",2569.39,2569.39,2569.39,2569.39,0],["2011-03-28",2569.39,2569.39,2569.39,2569.39,0],["2011-03-29",2541.15,2541.15,2456.45,2484.68,4500],["2011-03-30",2371.74,2569.39,2343.51,2569.39,3100],["2011-03-31",2512.92,2512.92,2512.92,2512.92,6100],["2011-04-01",2625.86,2625.86,2625.86,2625.86,100],["2011-04-04",2484.68,2484.68,2484.68,2484.68,600],["2011-04-05",2399.98,2399.98,2399.98,2399.98,100],["2011-04-06",2484.68,2484.68,2456.45,2456.45,2300],["2011-04-07",2456.45,2456.45,2456.45,2456.45,0],["2011-04-08",2399.98,2399.98,2399.98,2399.98,100],["2011-04-13",2428.21,2456.45,2428.21,2456.45,4400],["2011-04-14",2484.68,2484.68,2428.21,2428.21,8100],["2011-04-15",2541.15,2541.15,2541.15,2541.15,100],["2011-04-18",2541.15,2541.15,2541.15,2541.15,1100],["2011-04-19",2399.98,2399.98,2371.74,2371.74,1600],["2011-04-20",2399.98,2399.98,2399.98,2399.98,0],["2011-04-21",2399.98,2399.98,2343.51,2343.51,5600],["2011-04-22",2287.04,2371.74,2287.04,2371.74,8100],["2011-04-25",2456.45,2456.45,2456.45,2456.45,100],["2011-04-26",2343.51,2343.51,2287.04,2287.04,3500],["2011-04-27",2428.21,2456.45,2428.21,2456.45,400],["2011-04-28",2456.45,2456.45,2456.45,2456.45,0],["2011-04-29",2315.27,2456.45,2315.27,2456.45,2600],["2011-05-04",2456.45,2456.45,2456.45,2456.45,0],["2011-05-05",2597.62,2597.62,2597.62,2597.62,100],["2011-05-06",2541.15,2541.15,2541.15,2541.15,5000],["2011-05-09",2541.15,2541.15,2541.15,2541.15,0],["2011-05-10",2399.98,2399.98,2399.98,2399.98,1200],["2011-05-11",2399.98,2399.98,2399.98,2399.98,900],["2011-05-12",2541.15,2541.15,2541.15,2541.15,100],["2011-05-13",2399.98,2399.98,2371.74,2371.74,1900],["2011-05-16",2399.98,2399.98,2399.98,2399.98,0],["2011-05-17",2258.8,2258.8,2258.8,2258.8,500],["2011-05-18",2399.98,2399.98,2399.98,2399.98,100],["2011-05-19",2399.98,2399.98,2399.98,2399.98,0],["2011-05-20",2399.98,2399.98,2399.98,2399.98,900],["2011-05-23",2399.98,2399.98,2399.98,2399.98,0],["2011-05-24",2371.74,2371.74,2371.74,2371.74,200],["2011-05-25",2230.57,2230.57,2230.57,2230.57,100],["2011-05-26",2230.57,2230.57,2230.57,2230.57,0],["2011-05-27",2315.27,2315.27,2315.27,2315.27,600],["2011-05-30",2315.27,2315.27,2315.27,2315.27,0],["2011-05-31",2315.27,2315.27,2315.27,2315.27,0],["2011-06-01",2315.27,2315.27,2315.27,2315.27,0],["2011-06-02",2315.27,2315.27,2315.27,2315.27,0],["2011-06-03",2230.57,2343.51,2174.1,2343.51,700],["2011-06-06",2343.51,2343.51,2174.1,2174.1,500],["2011-06-07",2343.51,2343.51,2145.86,2315.27,800],["2011-06-08",2145.86,2145.86,2117.63,2117.63,200],["2011-06-09",2117.63,2287.04,2032.92,2061.16,24500],["2011-06-10",2230.57,2230.57,2061.16,2202.33,4200],["2011-06-13",2258.8,2258.8,2258.8,2258.8,100],["2011-06-14",2258.8,2258.8,2258.8,2258.8,0],["2011-06-15",2258.8,2258.8,2258.8,2258.8,0],["2011-06-16",2258.8,2258.8,2258.8,2258.8,300],["2011-06-17",2258.8,2258.8,2258.8,2258.8,0],["2011-06-20",2145.86,2202.33,2117.63,2202.33,1500],["2011-06-21",2287.04,2287.04,2287.04,2287.04,100],["2011-06-22",2202.33,2202.33,2202.33,2202.33,500],["2011-06-23",2258.8,2258.8,2258.8,2258.8,100],["2011-06-24",2258.8,2258.8,2258.8,2258.8,0],["2011-06-27",2343.51,2343.51,2343.51,2343.51,100],["2011-06-28",2258.8,2258.8,2258.8,2258.8,1000],["2011-06-29",2230.57,2230.57,2230.57,2230.57,1000],["2011-06-30",2230.57,2230.57,2230.57,2230.57,0],["2011-07-01",2343.51,2343.51,2343.51,2343.51,100],["2011-07-04",2315.27,2315.27,2315.27,2315.27,300],["2011-07-05",2343.51,2343.51,2202.33,2202.33,600],["2011-07-06",2315.27,2315.27,2315.27,2315.27,100],["2011-07-07",2315.27,2315.27,2315.27,2315.27,0],["2011-07-08",2456.45,2456.45,2456.45,2456.45,200],["2011-07-11",2287.04,2287.04,2287.04,2287.04,100],["2011-07-12",2287.04,2287.04,2287.04,2287.04,0],["2011-07-13",2428.21,2428.21,2428.21,2428.21,100],["2011-07-14",2258.8,2258.8,2258.8,2258.8,100],["2011-07-15",2371.74,2371.74,2371.74,2371.74,100],["2011-07-18",2371.74,2371.74,2371.74,2371.74,0],["2011-07-19",2456.45,2456.45,2343.51,2343.51,200],["2011-07-20",2258.8,2258.8,2258.8,2258.8,800],["2011-07-21",2117.63,2145.86,2117.63,2145.86,1500],["2011-07-22",2117.63,2117.63,2117.63,2117.63,0],["2011-07-25",2117.63,2117.63,2117.63,2117.63,100],["2011-07-26",2117.63,2117.63,2117.63,2117.63,200],["2011-07-27",2117.63,2117.63,2117.63,2117.63,0],["2011-07-28",2117.63,2117.63,2117.63,2117.63,0],["2011-07-29",2117.63,2117.63,2117.63,2117.63,0],["2011-08-01",1976.45,1976.45,1976.45,1976.45,300],["2011-08-02",1948.22,1948.22,1948.22,1948.22,100],["2011-08-03",2061.16,2061.16,2061.16,2061.16,200],["2011-08-04",2174.1,2202.33,2174.1,2202.33,1200],["2011-08-05",2202.33,2202.33,2202.33,2202.33,0],["2011-08-08",2061.16,2061.16,2061.16,2061.16,800],["2011-08-09",1919.98,1919.98,1919.98,1919.98,200],["2011-08-10",2032.92,2032.92,2032.92,2032.92,200],["2011-08-11",2117.63,2117.63,2117.63,2117.63,200],["2011-08-12",2117.63,2117.63,2117.63,2117.63,0],["2011-08-15",2117.63,2117.63,2117.63,2117.63,0],["2011-08-16",1976.45,2117.63,1976.45,2117.63,2200],["2011-08-17",2089.39,2089.39,2089.39,2089.39,0],["2011-08-18",2089.39,2089.39,2089.39,2089.39,0],["2011-08-19",2004.69,2004.69,2004.69,2004.69,100],["2011-08-22",2032.92,2117.63,2032.92,2061.16,1800],["2011-08-23",2061.16,2061.16,2061.16,2061.16,0],["2011-08-24",2004.69,2004.69,1976.45,1976.45,1100],["2011-08-25",2004.69,2004.69,2004.69,2004.69,400],["2011-08-26",2004.69,2004.69,2004.69,2004.69,0],["2011-08-29",2032.92,2032.92,2032.92,2032.92,200],["2011-08-30",2145.86,2145.86,2032.92,2061.16,9100],["2011-08-31",1976.45,1976.45,1976.45,1976.45,100],["2011-09-01",2032.92,2032.92,2032.92,2032.92,100],["2011-09-05",2032.92,2174.1,1976.45,2145.86,9600],["2011-09-06",2032.92,2032.92,2032.92,2032.92,500],["2011-09-07",2117.63,2174.1,2117.63,2174.1,3900],["2011-09-08",2202.33,2258.8,2202.33,2258.8,300],["2011-09-09",2258.8,2258.8,2258.8,2258.8,100],["2011-09-12",2258.8,2258.8,2258.8,2258.8,0],["2011-09-13",2258.8,2258.8,2202.33,2258.8,5100],["2011-09-14",2287.04,2287.04,2145.86,2145.86,3800],["2011-09-15",2202.33,2202.33,2202.33,2202.33,0],["2011-09-16",2089.39,2089.39,2089.39,2089.39,3000],["2011-09-19",2174.1,2174.1,2174.1,2174.1,100],["2011-09-20",2032.92,2032.92,2032.92,2032.92,300],["2011-09-21",2061.16,2089.39,2032.92,2089.39,3900],["2011-09-22",1976.45,1976.45,1976.45,1976.45,1000],["2011-09-23",2061.16,2061.16,2061.16,2061.16,100],["2011-09-26",1976.45,2061.16,1976.45,2032.92,2800],["2011-09-27",2032.92,2032.92,2004.69,2004.69,3100],["2011-09-28",2032.92,2032.92,2032.92,2032.92,500],["2011-09-29",2061.16,2089.39,2061.16,2089.39,12000],["2011-09-30",2145.86,2145.86,2089.39,2089.39,4900],["2011-10-03",2258.8,2258.8,2258.8,2258.8,100],["2011-10-04",2117.63,2117.63,2117.63,2117.63,1000],["2011-10-05",2117.63,2117.63,2117.63,2117.63,0],["2011-10-06",2258.8,2258.8,2258.8,2258.8,100],["2011-10-07",2117.63,2258.8,2117.63,2258.8,200],["2011-10-10",2061.16,2061.16,2061.16,2061.16,700],["2011-10-11",2202.33,2202.33,2202.33,2202.33,100],["2011-10-12",2061.16,2061.16,2061.16,2061.16,300],["2011-10-13",2174.1,2174.1,2174.1,2174.1,100],["2011-10-14",2174.1,2174.1,2174.1,2174.1,0],["2011-10-17",2174.1,2174.1,2174.1,2174.1,0],["2011-10-18",2174.1,2174.1,2174.1,2174.1,0],["2011-10-19",2032.92,2032.92,2032.92,2032.92,800],["2011-10-20",2032.92,2032.92,2032.92,2032.92,0],["2011-10-21",1919.98,1919.98,1891.75,1891.75,1900],["2011-10-24",1976.45,2004.69,1976.45,2004.69,5900],["2011-10-25",1976.45,1976.45,1976.45,1976.45,7100],["2011-10-26",2061.16,2061.16,2061.16,2061.16,100],["2011-10-27",2061.16,2061.16,2061.16,2061.16,0],["2011-10-28",2174.1,2174.1,2174.1,2174.1,200],["2011-10-31",2230.57,2230.57,2230.57,2230.57,100],["2011-11-01",2230.57,2230.57,2230.57,2230.57,0],["2011-11-02",2230.57,2230.57,2230.57,2230.57,0],["2011-11-03",2230.57,2230.57,2230.57,2230.57,0],["2011-11-04",2230.57,2230.57,2117.63,2117.63,300],["2011-11-07",2004.69,2230.57,2004.69,2230.57,300],["2011-11-08",1976.45,1976.45,1976.45,1976.45,2800],["2011-11-09",1976.45,1976.45,1976.45,1976.45,0],["2011-11-10",1976.45,1976.45,1976.45,1976.45,4600],["2011-11-11",1976.45,1976.45,1976.45,1976.45,5100],["2011-11-14",1976.45,1976.45,1976.45,1976.45,0],["2011-11-15",1976.45,1976.45,1976.45,1976.45,3000],["2011-11-16",2004.69,2004.69,1976.45,1976.45,1200],["2011-11-17",1948.22,1948.22,1948.22,1948.22,200],["2011-11-18",1976.45,1976.45,1976.45,1976.45,100],["2011-11-21",1976.45,1976.45,1976.45,1976.45,0],["2011-11-22",1948.22,1948.22,1948.22,1948.22,100],["2011-11-23",2004.69,2004.69,2004.69,2004.69,100],["2011-11-24",1976.45,1976.45,1919.98,1919.98,3600],["2011-11-25",2032.92,2032.92,2032.92,2032.92,100],["2011-11-28",2004.69,2117.63,2004.69,2117.63,300],["2011-11-29",2032.92,2032.92,1948.22,1948.22,3200],["2011-11-30",1976.45,2004.69,1976.45,2004.69,1200],["2011-12-01",1976.45,1976.45,1891.75,1891.75,3400],["2011-12-02",1807.04,2032.92,1807.04,2032.92,200],["2011-12-05",1976.45,2032.92,1976.45,2032.92,300],["2011-12-06",1976.45,1976.45,1919.98,1948.22,3000],["2011-12-07",1948.22,1948.22,1948.22,1948.22,0],["2011-12-08",1919.98,1919.98,1919.98,1919.98,100],["2011-12-09",1919.98,1919.98,1835.28,1863.51,2000],["2011-12-12",1863.51,1863.51,1863.51,1863.51,8000],["2011-12-13",1863.51,1863.51,1863.51,1863.51,0],["2011-12-14",1835.28,1835.28,1835.28,1835.28,3900],["2011-12-15",1863.51,1863.51,1863.51,1863.51,5100],["2011-12-16",1863.51,1863.51,1863.51,1863.51,0],["2011-12-19",1863.51,1863.51,1835.28,1835.28,1500],["2011-12-20",1863.51,1863.51,1863.51,1863.51,0],["2011-12-21",1863.51,1863.51,1863.51,1863.51,300],["2011-12-22",1863.51,1863.51,1863.51,1863.51,1000],["2011-12-23",1778.81,1778.81,1750.57,1750.57,1800],["2011-12-26",1750.57,1807.04,1750.57,1807.04,300],["2011-12-27",1807.04,1835.28,1750.57,1750.57,21100],["2011-12-28",1807.04,1807.04,1807.04,1807.04,700],["2011-12-29",1863.51,1863.51,1807.04,1807.04,3000],["2011-12-30",1891.75,1891.75,1807.04,1863.51,1500],["2012-01-03",1807.04,1807.04,1722.34,1722.34,3500],["2012-01-04",1863.51,1863.51,1863.51,1863.51,100],["2012-01-05",1778.81,1778.81,1778.81,1778.81,400],["2012-01-06",1750.57,1750.57,1722.34,1722.34,1400],["2012-01-09",1750.57,1750.57,1750.57,1750.57,200],["2012-01-10",1778.81,1835.28,1778.81,1835.28,4100],["2012-01-11",1835.28,1863.51,1835.28,1863.51,1200],["2012-01-12",1863.51,1863.51,1863.51,1863.51,2000],["2012-01-13",1919.98,1919.98,1863.51,1863.51,1200],["2012-01-16",1919.98,1948.22,1919.98,1948.22,3100],["2012-01-17",1976.45,1976.45,1976.45,1976.45,600],["2012-01-18",1976.45,1976.45,1976.45,1976.45,0],["2012-01-19",2089.39,2089.39,2032.92,2032.92,2300],["2012-01-20",2061.16,2117.63,2032.92,2117.63,2000],["2012-01-30",2061.16,2061.16,2061.16,2061.16,0],["2012-01-31",2202.33,2202.33,2202.33,2202.33,100],["2012-02-01",2202.33,2202.33,2202.33,2202.33,0],["2012-02-02",2117.63,2202.33,2117.63,2202.33,7500],["2012-02-03",2315.27,2315.27,2315.27,2315.27,200],["2012-02-06",2428.21,2428.21,2428.21,2428.21,200],["2012-02-07",2541.15,2541.15,2258.8,2258.8,2400],["2012-02-08",2428.21,2428.21,2428.21,2428.21,3700],["2012-02-09",2597.62,2597.62,2569.39,2569.39,12200],["2012-02-10",2399.98,2569.39,2399.98,2541.15,2800],["2012-02-13",2569.39,2569.39,2428.21,2456.45,9100],["2012-02-14",2484.68,2484.68,2484.68,2484.68,1200],["2012-02-15",2512.92,2512.92,2484.68,2512.92,3900],["2012-02-16",2484.68,2484.68,2484.68,2484.68,10000],["2012-02-17",2512.92,2541.15,2512.92,2512.92,13200],["2012-02-20",2569.39,2569.39,2512.92,2512.92,8700],["2012-02-21",2569.39,2569.39,2484.68,2484.68,21200],["2012-02-22",2512.92,2512.92,2484.68,2484.68,17900],["2012-02-23",2512.92,2512.92,2484.68,2512.92,39100],["2012-02-24",2512.92,2541.15,2484.68,2484.68,23600],["2012-02-27",2484.68,2541.15,2484.68,2541.15,10300],["2012-02-28",2484.68,2484.68,2484.68,2484.68,5000],["2012-02-29",2352.17,2418.42,2352.17,2418.42,3100],["2012-03-01",2352.17,2352.17,2319.04,2319.04,5200],["2012-03-02",2319.04,2352.17,2285.91,2319.04,8100],["2012-03-05",2451.55,2451.55,2418.42,2418.42,21700],["2012-03-06",2584.07,2584.07,2285.91,2319.04,1800],["2012-03-07",2319.04,2385.29,2285.91,2385.29,6300],["2012-03-08",2352.17,2352.17,2319.04,2319.04,2100],["2012-03-09",2319.04,2319.04,2285.91,2285.91,3800],["2012-03-12",2252.78,2252.78,2153.39,2153.39,11800],["2012-03-13",2285.91,2285.91,2285.91,2285.91,100],["2012-03-14",2153.39,2285.91,2153.39,2285.91,6300],["2012-03-15",2219.65,2252.78,2219.65,2252.78,7800],["2012-03-16",2285.91,2285.91,2285.91,2285.91,3400],["2012-03-19",2319.04,2319.04,2319.04,2319.04,100],["2012-03-20",2285.91,2285.91,2252.78,2252.78,10200],["2012-03-21",2319.04,2319.04,2285.91,2285.91,2700],["2012-03-22",2285.91,2285.91,2219.65,2252.78,8700],["2012-03-23",2285.91,2352.17,2285.91,2352.17,16700],["2012-03-26",2385.29,2484.68,2352.17,2451.55,17300],["2012-03-27",2451.55,2451.55,2319.04,2319.04,2500],["2012-03-28",2319.04,2352.17,2319.04,2352.17,1400],["2012-03-29",2352.17,2352.17,2352.17,2352.17,200],["2012-03-30",2352.17,2352.17,2285.91,2319.04,5700],["2012-04-03",2285.91,2319.04,2252.78,2319.04,3500],["2012-04-04",2285.91,2285.91,2285.91,2285.91,1100],["2012-04-05",2285.91,2418.42,2252.78,2418.42,4000],["2012-04-06",2418.42,2418.42,2418.42,2418.42,150],["2012-04-09",2418.42,2418.42,2319.04,2385.29,1000],["2012-04-10",2319.04,2352.17,2319.04,2352.17,1490],["2012-04-11",2352.17,2418.42,2352.17,2418.42,2600],["2012-04-12",2352.17,2451.55,2319.04,2451.55,7300],["2012-04-13",2418.42,2418.42,2385.29,2385.29,2200],["2012-04-16",2385.29,2550.94,2385.29,2550.94,14700],["2012-04-17",2584.07,2584.07,2484.68,2484.68,3700],["2012-04-18",2550.94,2584.07,2418.42,2451.55,8600],["2012-04-19",2385.29,2484.68,2385.29,2385.29,3950],["2012-04-20",2352.17,2517.81,2319.04,2517.81,3100],["2012-04-23",2451.55,2517.81,2451.55,2451.55,7100],["2012-04-24",2319.04,2385.29,2319.04,2385.29,2500],["2012-04-25",2550.94,2550.94,2484.68,2550.94,11200],["2012-04-26",2484.68,2550.94,2385.29,2385.29,3600],["2012-04-27",2484.68,2550.94,2484.68,2550.94,10200],["2012-05-02",2484.68,2584.07,2484.68,2584.07,6300],["2012-05-03",2584.07,2617.2,2550.94,2617.2,6400],["2012-05-04",2550.94,2683.46,2550.94,2683.46,14100],["2012-05-07",2749.72,2815.97,2650.33,2815.97,52370],["2012-05-08",2882.23,2915.36,2815.97,2915.36,17800],["2012-05-09",2749.72,2981.62,2749.72,2849.1,14600],["2012-05-10",2782.84,2882.23,2782.84,2815.97,300],["2012-05-11",2815.97,2815.97,2716.59,2716.59,47400],["2012-05-14",2882.23,2882.23,2550.94,2584.07,10010],["2012-05-15",2716.59,2716.59,2517.81,2683.46,4400],["2012-05-16",2716.59,2716.59,2584.07,2650.33,29400],["2012-05-17",2749.72,2749.72,2650.33,2650.33,27200],["2012-05-18",2584.07,2650.33,2584.07,2584.07,15100],["2012-05-21",2650.33,2749.72,2617.2,2749.72,15700],["2012-05-22",2716.59,2749.72,2716.59,2749.72,1100],["2012-05-23",2617.2,2749.72,2617.2,2749.72,6200],["2012-05-24",2650.33,2716.59,2617.2,2716.59,5200],["2012-05-25",2749.72,2815.97,2716.59,2782.84,6400],["2012-05-28",2815.97,2815.97,2782.84,2782.84,200],["2012-05-29",2683.46,2749.72,2683.46,2749.72,6400],["2012-05-30",2683.46,2749.72,2683.46,2749.72,2100],["2012-05-31",2716.59,2749.72,2683.46,2749.72,8100],["2012-06-01",2716.59,2749.72,2716.59,2749.72,1800],["2012-06-04",2716.59,2915.36,2683.46,2915.36,4300],["2012-06-05",2716.59,2782.84,2716.59,2782.84,24200],["2012-06-06",2716.59,2815.97,2716.59,2815.97,3400],["2012-06-07",2815.97,2915.36,2716.59,2782.84,39900],["2012-06-08",2948.49,2948.49,2782.84,2849.1,31200],["2012-06-11",2981.62,2981.62,2882.23,2915.36,9300],["2012-06-12",2915.36,3014.75,2882.23,2948.49,7900],["2012-06-13",2849.1,2981.62,2782.84,2915.36,23800],["2012-06-14",2981.62,2981.62,2915.36,2948.49,30800],["2012-06-15",2948.49,3014.75,2948.49,3014.75,2200],["2012-06-18",3147.26,3147.26,2815.97,3081.01,13800],["2012-06-19",2948.49,2981.62,2948.49,2981.62,7500],["2012-06-20",2782.84,3047.88,2782.84,3047.88,400],["2012-06-21",2948.49,2948.49,2882.23,2882.23,300],["2012-06-22",2948.49,2981.62,2849.1,2849.1,15000],["2012-06-25",2882.23,2882.23,2815.97,2882.23,1000],["2012-06-26",2815.97,2849.1,2782.84,2782.84,4800],["2012-06-27",2915.36,2915.36,2716.59,2716.59,1200],["2012-06-28",2716.59,2882.23,2716.59,2749.72,600],["2012-06-29",2782.84,2882.23,2782.84,2882.23,200],["2012-07-02",2716.59,2882.23,2716.59,2749.72,2400],["2012-07-03",2849.1,2915.36,2782.84,2782.84,22500],["2012-07-04",2915.36,2915.36,2915.36,2915.36,100],["2012-07-05",2948.49,3114.14,2849.1,2915.36,11000],["2012-07-06",2948.49,2948.49,2948.49,2948.49,100],["2012-07-09",2782.84,2948.49,2782.84,2948.49,1800],["2012-07-10",2915.36,2915.36,2915.36,2915.36,200],["2012-07-11",2882.23,2915.36,2882.23,2915.36,2100],["2012-07-12",2915.36,2981.62,2915.36,2981.62,7700],["2012-07-13",3081.01,3081.01,3081.01,3081.01,300],["2012-07-16",3081.01,3081.01,3081.01,3081.01,0],["2012-07-17",2981.62,2981.62,2981.62,2981.62,500],["2012-07-18",3047.88,3081.01,3047.88,3081.01,200],["2012-07-19",2915.36,3047.88,2915.36,3047.88,8900],["2012-07-20",3246.65,3246.65,2882.23,2915.36,2700],["2012-07-23",2981.62,2981.62,2981.62,2981.62,100],["2012-07-24",2981.62,2981.62,2981.62,2981.62,0],["2012-07-25",3081.01,3081.01,3081.01,3081.01,200],["2012-07-26",2981.62,2981.62,2981.62,2981.62,1000],["2012-07-27",2981.62,2981.62,2981.62,2981.62,0],["2012-07-30",3014.75,3014.75,3014.75,3014.75,100],["2012-07-31",2981.62,2981.62,2981.62,2981.62,500],["2012-08-01",2981.62,2981.62,2981.62,2981.62,0],["2012-08-02",2981.62,2981.62,2849.1,2849.1,21200],["2012-08-03",2948.49,2948.49,2948.49,2948.49,0],["2012-08-06",2948.49,2948.49,2948.49,2948.49,0],["2012-08-07",2948.49,2948.49,2948.49,2948.49,0],["2012-08-08",2948.49,2948.49,2948.49,2948.49,0],["2012-08-09",2815.97,3147.26,2782.84,3147.26,5100],["2012-08-10",2948.49,3047.88,2948.49,3047.88,600],["2012-08-13",3047.88,3047.88,3047.88,3047.88,0],["2012-08-14",2915.36,2915.36,2882.23,2915.36,9600],["2012-08-15",2882.23,2882.23,2882.23,2882.23,100],["2012-08-16",2882.23,2882.23,2882.23,2882.23,0],["2012-08-17",2882.23,2882.23,2882.23,2882.23,0],["2012-08-20",2915.36,2948.49,2915.36,2915.36,2100],["2012-08-21",2849.1,2915.36,2749.72,2915.36,1600],["2012-08-22",2915.36,3047.88,2915.36,3047.88,200],["2012-08-23",3047.88,3047.88,3047.88,3047.88,0],["2012-08-24",3047.88,3047.88,3047.88,3047.88,0],["2012-08-27",2849.1,2849.1,2849.1,2849.1,1000],["2012-08-28",2849.1,2849.1,2849.1,2849.1,0],["2012-08-29",2915.36,2948.49,2782.84,2948.49,3100],["2012-08-30",2815.97,2815.97,2815.97,2815.97,4000],["2012-08-31",2782.84,2815.97,2650.33,2815.97,5100],["2012-09-04",2815.97,2815.97,2815.97,2815.97,0],["2012-09-05",2815.97,2815.97,2815.97,2815.97,0],["2012-09-06",2683.46,2849.1,2650.33,2849.1,5200],["2012-09-07",2749.72,2849.1,2683.46,2683.46,3100],["2012-09-10",2716.59,2815.97,2650.33,2815.97,5400],["2012-09-11",2882.23,2882.23,2683.46,2849.1,300],["2012-09-12",2749.72,2749.72,2749.72,2749.72,200],["2012-09-13",2749.72,2749.72,2716.59,2749.72,1400],["2012-09-14",2882.23,2882.23,2683.46,2782.84,1000],["2012-09-17",2782.84,2782.84,2782.84,2782.84,0],["2012-09-18",2683.46,2782.84,2650.33,2782.84,15900],["2012-09-19",2782.84,2782.84,2782.84,2782.84,0],["2012-09-20",2650.33,2782.84,2650.33,2782.84,200],["2012-09-21",2782.84,2782.84,2782.84,2782.84,0],["2012-09-24",2749.72,2782.84,2749.72,2782.84,200],["2012-09-25",2782.84,2782.84,2782.84,2782.84,0],["2012-09-26",2617.2,2782.84,2617.2,2749.72,3000],["2012-09-27",2915.36,2915.36,2716.59,2882.23,400],["2012-09-28",2815.97,2815.97,2815.97,2815.97,300],["2012-10-01",2749.72,2782.84,2749.72,2782.84,400],["2012-10-02",2683.46,2782.84,2650.33,2782.84,1600],["2012-10-03",2782.84,2782.84,2782.84,2782.84,200],["2012-10-04",2683.46,2749.72,2683.46,2749.72,400],["2012-10-05",2749.72,2749.72,2716.59,2716.59,4900],["2012-10-08",2650.33,2749.72,2650.33,2683.46,1000],["2012-10-09",2749.72,2749.72,2749.72,2749.72,400],["2012-10-10",2749.72,2749.72,2749.72,2749.72,500],["2012-10-11",2782.84,2782.84,2749.72,2749.72,300],["2012-10-12",2815.97,2815.97,2815.97,2815.97,500],["2012-10-15",2782.84,2915.36,2683.46,2849.1,3600],["2012-10-16",2915.36,2915.36,2882.23,2915.36,7600],["2012-10-17",2915.36,3047.88,2915.36,3047.88,870],["2012-10-18",2981.62,3047.88,2981.62,3047.88,2600],["2012-10-19",3047.88,3047.88,2981.62,2981.62,800],["2012-10-22",3014.75,3047.88,3014.75,3047.88,1000],["2012-10-23",3047.88,3047.88,3014.75,3047.88,3300],["2012-10-24",3246.65,3246.65,3081.01,3081.01,2300],["2012-10-25",3246.65,3246.65,3047.88,3047.88,2300],["2012-10-26",2981.62,3047.88,2981.62,3047.88,1600],["2012-10-29",3229.3,3229.3,3084.16,3120.45,1000],["2012-10-30",2939.02,3084.16,2902.74,3084.16,2600],["2012-10-31",2757.6,3011.59,2757.6,3011.59,500],["2012-11-01",2902.74,2975.31,2830.17,2830.17,6300],["2012-11-02",3011.59,3011.59,3011.59,3011.59,100],["2012-11-05",3011.59,3011.59,3011.59,3011.59,600],["2012-11-06",3047.88,3193.01,3047.88,3193.01,400],["2012-11-07",3193.01,3193.01,3193.01,3193.01,0],["2012-11-08",3084.16,3084.16,3084.16,3084.16,100],["2012-11-09",3229.3,3229.3,3229.3,3229.3,100],["2012-11-12",3011.59,3047.88,3011.59,3047.88,1200],["2012-11-13",2902.74,3047.88,2902.74,3047.88,300],["2012-11-14",2975.31,3047.88,2830.17,3047.88,1100],["2012-11-15",2939.02,3011.59,2939.02,3011.59,200],["2012-11-16",2975.31,2975.31,2975.31,2975.31,100],["2012-11-19",2975.31,3047.88,2975.31,3047.88,2200],["2012-11-20",3084.16,3084.16,3084.16,3084.16,300],["2012-11-21",3084.16,3084.16,3084.16,3084.16,0],["2012-11-22",3084.16,3084.16,3084.16,3084.16,0],["2012-11-23",3120.45,3120.45,3120.45,3120.45,1000],["2012-11-26",3120.45,3120.45,3120.45,3120.45,0],["2012-11-27",3084.16,3084.16,2939.02,2939.02,8400],["2012-11-28",2939.02,2975.31,2939.02,2975.31,6300],["2012-11-29",2975.31,2975.31,2939.02,2939.02,7300],["2012-11-30",2939.02,2975.31,2939.02,2939.02,13190],["2012-12-03",2939.02,2975.31,2939.02,2975.31,25400],["2012-12-04",2975.31,3047.88,2939.02,3047.88,10400],["2012-12-05",3084.16,3229.3,2975.31,3084.16,26900],["2012-12-06",3084.16,3084.16,3084.16,3084.16,0],["2012-12-07",3084.16,3084.16,3047.88,3084.16,4700],["2012-12-10",3084.16,3120.45,3011.59,3120.45,10880],["2012-12-11",3047.88,3084.16,3011.59,3084.16,24500],["2012-12-12",3047.88,3084.16,3047.88,3084.16,3000],["2012-12-13",3084.16,3084.16,3047.88,3047.88,4200],["2012-12-14",3011.59,3047.88,2975.31,2975.31,14400],["2012-12-17",2975.31,3011.59,2975.31,3011.59,8300],["2012-12-18",3011.59,3047.88,2975.31,3011.59,11800],["2012-12-19",3011.59,3084.16,2975.31,3084.16,25000],["2012-12-20",3047.88,3047.88,2975.31,3047.88,14400],["2012-12-21",2975.31,3011.59,2939.02,2975.31,29500],["2012-12-24",2975.31,3011.59,2975.31,3011.59,13600],["2012-12-25",3011.59,3011.59,3011.59,3011.59,0],["2012-12-26",2975.31,3011.59,2939.02,3011.59,16300],["2012-12-27",3011.59,3011.59,2975.31,3011.59,18810],["2012-12-28",3011.59,3047.88,2939.02,3047.88,7200],["2013-01-02",3047.88,3047.88,3011.59,3047.88,3500],["2013-01-03",3047.88,3084.16,3047.88,3047.88,13400],["2013-01-04",3047.88,3120.45,3047.88,3120.45,5300],["2013-01-07",3084.16,3084.16,3084.16,3084.16,100],["2013-01-08",3120.45,3120.45,3120.45,3120.45,100],["2013-01-09",3120.45,3120.45,3047.88,3047.88,3200],["2013-01-10",3084.16,3120.45,3047.88,3120.45,3400],["2013-01-11",3120.45,3120.45,3084.16,3084.16,5200],["2013-01-14",3084.16,3084.16,3047.88,3084.16,12600],["2013-01-15",3047.88,3084.16,3011.59,3084.16,14000],["2013-01-16",3120.45,3156.73,3084.16,3156.73,19900],["2013-01-17",3084.16,3156.73,3084.16,3156.73,200],["2013-01-18",3156.73,3156.73,3156.73,3156.73,0],["2013-01-21",3156.73,3156.73,3120.45,3120.45,300],["2013-01-22",3084.16,3084.16,3011.59,3047.88,7200],["2013-01-23",3047.88,3047.88,3047.88,3047.88,0],["2013-01-24",3047.88,3084.16,3047.88,3084.16,6900],["2013-01-25",3084.16,3120.45,3011.59,3120.45,3800],["2013-01-28",3084.16,3120.45,3084.16,3120.45,2700],["2013-01-29",3084.16,3156.73,3084.16,3156.73,6500],["2013-01-30",3120.45,3120.45,3120.45,3120.45,400],["2013-01-31",3084.16,3084.16,3084.16,3084.16,10100],["2013-02-01",3084.16,3084.16,3084.16,3084.16,0],["2013-02-04",3120.45,3120.45,3120.45,3120.45,100],["2013-02-05",3084.16,3084.16,3084.16,3084.16,2200],["2013-02-06",3120.45,3120.45,3084.16,3084.16,5300],["2013-02-07",3156.73,3156.73,3120.45,3120.45,10100],["2013-02-08",3193.01,3447.0,3193.01,3447.0,2800],["2013-02-18",3193.01,3374.44,3193.01,3374.44,7800],["2013-02-19",3229.3,3338.15,3229.3,3301.87,2900],["2013-02-20",3301.87,3410.72,3301.87,3338.15,10800],["2013-02-21",3374.44,3410.72,3301.87,3301.87,7300],["2013-02-22",3301.87,3301.87,3265.58,3301.87,8200],["2013-02-25",3301.87,3555.86,3301.87,3447.0,14500],["2013-02-26",3447.0,3447.0,3374.44,3374.44,11900],["2013-02-27",3338.15,3374.44,3084.16,3374.44,7500],["2013-02-28",3483.29,3483.29,3374.44,3374.44,500],["2013-03-01",3410.72,3410.72,3229.3,3265.58,7300],["2013-03-04",3338.15,3338.15,3301.87,3338.15,6000],["2013-03-05",3338.15,3338.15,3265.58,3338.15,10500],["2013-03-06",3265.58,3338.15,3047.88,3338.15,13200],["2013-03-07",3338.15,3374.44,3338.15,3374.44,3100],["2013-03-08",3374.44,3452.91,3374.44,3374.44,35200],["2013-03-11",3413.67,3413.67,3374.44,3413.67,3100],["2013-03-12",3452.91,3452.91,3452.91,3452.91,300],["2013-03-13",3492.15,3570.62,3452.91,3570.62,21000],["2013-03-14",3609.86,3609.86,3609.86,3609.86,100],["2013-03-15",3413.67,3492.15,3413.67,3492.15,1200],["2013-03-18",3413.67,3492.15,3413.67,3492.15,4100],["2013-03-19",3452.91,3452.91,3452.91,3452.91,2800],["2013-03-20",3452.91,3452.91,3452.91,3452.91,700],["2013-03-21",3413.67,3452.91,3413.67,3452.91,2700],["2013-03-22",3413.67,3492.15,3413.67,3452.91,11800],["2013-03-25",3452.91,3492.15,3452.91,3452.91,8260],["2013-03-26",3492.15,3492.15,3492.15,3492.15,4300],["2013-03-27",3492.15,3492.15,3492.15,3492.15,3200],["2013-03-28",3492.15,3531.39,3492.15,3531.39,3200],["2013-03-29",3492.15,3492.15,3492.15,3492.15,4100],["2013-04-01",3492.15,3531.39,3452.91,3452.91,12000],["2013-04-02",3531.39,3531.39,3492.15,3492.15,3800],["2013-04-03",3492.15,3492.15,3492.15,3492.15,4700],["2013-04-04",3452.91,3492.15,3452.91,3492.15,3900],["2013-04-05",3492.15,3492.15,3492.15,3492.15,0],["2013-04-08",3492.15,3570.62,3492.15,3570.62,4100],["2013-04-09",3531.39,3531.39,3531.39,3531.39,3300],["2013-04-10",3531.39,3531.39,3492.15,3492.15,3200],["2013-04-11",3452.91,3531.39,3413.67,3492.15,6900],["2013-04-12",3492.15,3492.15,3492.15,3492.15,2600],["2013-04-15",3452.91,3531.39,3374.44,3531.39,17700],["2013-04-16",3492.15,3492.15,3492.15,3492.15,4300],["2013-04-17",3492.15,3492.15,3452.91,3452.91,3500],["2013-04-18",3452.91,3452.91,3452.91,3452.91,0],["2013-04-22",3492.15,3531.39,3452.91,3531.39,7000],["2013-04-23",3452.91,3531.39,3413.67,3531.39,3500],["2013-04-24",3492.15,3570.62,3492.15,3570.62,4400],["2013-04-25",3570.62,3570.62,3570.62,3570.62,0],["2013-04-26",3492.15,3570.62,3492.15,3570.62,5300],["2013-05-02",3570.62,3570.62,3570.62,3570.62,0],["2013-05-03",3531.39,3570.62,3492.15,3570.62,6300],["2013-05-06",3570.62,3609.86,3570.62,3609.86,4000],["2013-05-07",3609.86,3845.29,3609.86,3609.86,6050],["2013-05-08",3688.34,3766.81,3570.62,3570.62,12900],["2013-05-09",3649.1,3649.1,3570.62,3649.1,1900],["2013-05-10",3609.86,3688.34,3570.62,3688.34,12000],["2013-05-13",3609.86,3649.1,3570.62,3609.86,24700],["2013-05-14",3609.86,3649.1,3570.62,3609.86,11200],["2013-05-15",3609.86,3609.86,3609.86,3609.86,6000],["2013-05-16",3609.86,3727.57,3609.86,3727.57,9300],["2013-05-17",3727.57,3727.57,3727.57,3727.57,4000],["2013-05-20",3766.81,4041.47,3766.81,4002.24,8800],["2013-05-21",3845.29,4080.71,3845.29,3923.76,5700],["2013-05-22",3963.0,4041.47,3923.76,4041.47,1700],["2013-05-23",3923.76,4002.24,3884.52,4002.24,600],["2013-05-24",3923.76,4041.47,3923.76,4041.47,9700],["2013-05-27",4080.71,4119.95,4080.71,4119.95,970],["2013-05-28",4002.24,4080.71,3963.0,4080.71,2100],["2013-05-29",3963.0,4198.43,3963.0,4080.71,1100],["2013-05-30",3963.0,4159.19,3806.05,3923.76,5700],["2013-05-31",3963.0,4119.95,3963.0,4119.95,600],["2013-06-03",3963.0,3963.0,3923.76,3923.76,500],["2013-06-04",3923.76,4080.71,3923.76,4080.71,4700],["2013-06-05",4119.95,4119.95,4002.24,4041.47,4100],["2013-06-06",4080.71,4394.61,4080.71,4080.71,7800],["2013-06-07",4198.43,4237.66,4080.71,4198.43,1300],["2013-06-10",4041.47,4119.95,3963.0,4119.95,2000],["2013-06-11",4159.19,4198.43,4159.19,4198.43,1100],["2013-06-12",4198.43,4237.66,4119.95,4198.43,9200],["2013-06-13",4198.43,4198.43,4198.43,4198.43,0],["2013-06-14",4198.43,4198.43,4198.43,4198.43,0],["2013-06-17",4159.19,4159.19,4119.95,4119.95,10600],["2013-06-18",4159.19,4198.43,4159.19,4198.43,5000],["2013-06-19",4159.19,4159.19,4159.19,4159.19,1600],["2013-06-20",4198.43,4198.43,4159.19,4159.19,10300],["2013-06-21",4119.95,4198.43,4119.95,4198.43,1470],["2013-06-24",4198.43,4198.43,4159.19,4159.19,3660],["2013-06-25",4159.19,4159.19,4119.95,4119.95,2500],["2013-06-26",4159.19,4159.19,4159.19,4159.19,400],["2013-06-27",4159.19,4159.19,4159.19,4159.19,0],["2013-06-28",4159.19,4198.43,4159.19,4198.43,2800],["2013-07-01",4237.66,4237.66,4237.66,4237.66,8000],["2013-07-02",4198.43,4276.9,4198.43,4276.9,19600],["2013-07-03",4237.66,4276.9,4237.66,4276.9,15000],["2013-07-04",4080.71,4276.9,4080.71,4276.9,11600],["2013-07-05",4237.66,4276.9,4237.66,4276.9,4900],["2013-07-08",4198.43,4276.9,4198.43,4276.9,200],["2013-07-09",4276.9,4355.38,4276.9,4355.38,6000],["2013-07-10",4394.61,4433.85,4394.61,4433.85,700],["2013-07-11",4119.95,4355.38,4119.95,4355.38,400],["2013-07-12",4433.85,4433.85,4433.85,4433.85,200],["2013-07-15",4433.85,4433.85,4433.85,4433.85,0],["2013-07-16",4316.14,4394.61,4276.9,4394.61,1000],["2013-07-17",4473.09,4708.51,4433.85,4708.51,34200],["2013-07-18",4630.04,4630.04,4630.04,4630.04,2070],["2013-07-19",4630.04,4708.51,4512.33,4708.51,2900],["2013-07-22",4708.51,4708.51,4708.51,4708.51,0],["2013-07-23",4669.28,4865.46,4669.28,4708.51,11000],["2013-07-24",4669.28,4669.28,4512.33,4512.33,2200],["2013-07-25",4630.04,4708.51,4630.04,4708.51,10000],["2013-07-26",4512.33,4669.28,4512.33,4630.04,3100],["2013-07-29",4433.85,4708.51,4355.38,4630.04,600],["2013-07-30",4630.04,4630.04,4630.04,4630.04,0],["2013-07-31",4630.04,4630.04,4630.04,4630.04,0],["2013-08-01",4630.04,4669.28,4394.61,4394.61,10110],["2013-08-02",4630.04,4630.04,4630.04,4630.04,100],["2013-08-05",4473.09,4630.04,4473.09,4630.04,300],["2013-08-06",4630.04,4630.04,4630.04,4630.04,0],["2013-08-07",4630.04,4630.04,4630.04,4630.04,0],["2013-08-08",4630.04,4630.04,4630.04,4630.04,0],["2013-08-09",4630.04,4630.04,4630.04,4630.04,0],["2013-08-12",4316.14,4551.56,4316.14,4394.61,800],["2013-08-13",4708.51,4708.51,4708.51,4708.51,100],["2013-08-14",4708.51,4708.51,4708.51,4708.51,0],["2013-08-15",4708.51,4708.51,4708.51,4708.51,0],["2013-08-16",4394.61,4669.28,4394.61,4669.28,700],["2013-08-19",4237.66,4669.28,4237.66,4669.28,1200],["2013-08-20",4669.28,4669.28,4669.28,4669.28,1500],["2013-08-21",4669.28,4669.28,4669.28,4669.28,0],["2013-08-22",4669.28,4669.28,4669.28,4669.28,400],["2013-08-23",4630.04,4630.04,4630.04,4630.04,1000],["2013-08-26",4630.04,4630.04,4630.04,4630.04,0],["2013-08-27",4630.04,4630.04,4630.04,4630.04,0],["2013-08-28",4630.04,4630.04,4630.04,4630.04,0],["2013-08-29",4630.04,4630.04,4630.04,4630.04,0],["2013-08-30",4630.04,4630.04,4630.04,4630.04,0],["2013-09-03",4590.8,4590.8,4512.33,4512.33,300],["2013-09-04",4433.85,4512.33,4316.14,4316.14,9300],["2013-09-05",4119.95,4119.95,4119.95,4119.95,1700],["2013-09-06",4119.95,4473.09,4119.95,4473.09,1600],["2013-09-09",4473.09,4708.51,4473.09,4708.51,1500],["2013-09-10",4669.28,4708.51,4669.28,4708.51,3000],["2013-09-11",4708.51,4708.51,4708.51,4708.51,0],["2013-09-12",4316.14,4590.8,4316.14,4590.8,8000],["2013-09-13",4590.8,4590.8,4590.8,4590.8,0],["2013-09-16",4159.19,4590.8,4159.19,4590.8,300],["2013-09-17",4551.56,4904.7,4551.56,4630.04,5700],["2013-09-18",4590.8,4590.8,4590.8,4590.8,100],["2013-09-19",4394.61,4630.04,4394.61,4590.8,15100],["2013-09-20",4316.14,4316.14,4316.14,4316.14,100],["2013-09-23",4394.61,4630.04,4394.61,4630.04,200],["2013-09-24",4630.04,4630.04,4630.04,4630.04,0],["2013-09-25",4630.04,4630.04,4630.04,4630.04,0],["2013-09-26",4630.04,4630.04,4630.04,4630.04,0],["2013-09-27",4512.33,4590.8,4512.33,4590.8,600],["2013-09-30",4590.8,4590.8,4590.8,4590.8,0],["2013-10-01",4590.8,4590.8,4590.8,4590.8,0],["2013-10-02",4512.33,4630.04,4512.33,4630.04,2360],["2013-10-03",4630.04,4630.04,4630.04,4630.04,0],["2013-10-04",4512.33,4512.33,4512.33,4512.33,2700],["2013-10-07",4355.38,4512.33,4355.38,4512.33,500],["2013-10-08",4512.33,4512.33,4512.33,4512.33,0],["2013-10-09",4512.33,4512.33,4512.33,4512.33,100],["2013-10-10",4551.56,4590.8,4512.33,4551.56,4400],["2013-10-11",4551.56,4551.56,4551.56,4551.56,100],["2013-10-14",4512.33,4551.56,4512.33,4551.56,1700],["2013-10-15",4590.8,4590.8,4590.8,4590.8,100],["2013-10-16",4551.56,4630.04,4551.56,4630.04,2400],["2013-10-17",4590.8,4943.94,4590.8,4943.94,19400],["2013-10-18",4904.7,4904.7,4904.7,4904.7,12800],["2013-10-21",4865.46,4943.94,4865.46,4943.94,6100],["2013-10-22",4943.94,4943.94,4943.94,4943.94,0],["2013-10-23",4943.94,4943.94,4943.94,4943.94,0],["2013-10-24",4943.94,4943.94,4943.94,4943.94,0],["2013-10-25",4943.94,4943.94,4943.94,4943.94,0],["2013-10-28",4943.94,4943.94,4943.94,4943.94,0],["2013-10-29",4904.7,4904.7,4669.28,4865.46,4500],["2013-10-30",4865.46,4865.46,4865.46,4865.46,0],["2013-10-31",4865.46,4865.46,4865.46,4865.46,0],["2013-11-01",4708.51,4708.51,4708.51,4708.51,500],["2013-11-04",4708.51,4865.46,4708.51,4826.23,700],["2013-11-05",4826.23,4826.23,4826.23,4826.23,0],["2013-11-06",4904.7,4904.7,4904.7,4904.7,11100],["2013-11-07",4904.7,4904.7,4904.7,4904.7,0],["2013-11-08",4943.94,5022.42,4708.51,5022.42,600],["2013-11-11",4786.99,5022.42,4786.99,5022.42,600],["2013-11-12",5022.42,5022.42,5022.42,5022.42,0],["2013-11-13",4943.94,5022.42,4865.46,4983.18,33000],["2013-11-14",4983.18,4983.18,4983.18,4983.18,0],["2013-11-15",5100.89,5100.89,5100.89,5100.89,100],["2013-11-18",5061.65,5100.89,5061.65,5100.89,13800],["2013-11-19",4708.51,5140.13,4708.51,5140.13,2100],["2013-11-20",5140.13,5179.37,5140.13,5179.37,7100],["2013-11-21",5218.6,5218.6,5218.6,5218.6,2400],["2013-11-22",4904.7,5218.6,4786.99,5218.6,11700],["2013-11-25",5297.08,5728.69,5297.08,5571.74,10000],["2013-11-26",5336.32,5532.5,5218.6,5532.5,2200],["2013-11-27",5532.5,5571.74,5532.5,5571.74,3990],["2013-11-28",5532.5,5610.98,5532.5,5610.98,7310],["2013-11-29",5414.79,5610.98,5414.79,5610.98,2000],["2013-12-02",5571.74,5728.69,5571.74,5728.69,10400],["2013-12-03",5728.69,5964.12,5728.69,5964.12,25400],["2013-12-04",6003.36,6081.83,6003.36,6003.36,9200],["2013-12-05",6003.36,6042.59,5807.17,5807.17,7700],["2013-12-06",5807.17,5964.12,5807.17,5964.12,49800],["2013-12-09",5924.88,5964.12,5885.64,5885.64,34100],["2013-12-10",5885.64,5924.88,5885.64,5885.64,6500],["2013-12-11",5924.88,5924.88,5807.17,5885.64,11000],["2013-12-12",5885.64,5924.88,5885.64,5924.88,19300],["2013-12-13",5924.88,6081.83,5924.88,5964.12,12900],["2013-12-16",6003.36,6121.07,6003.36,6121.07,9400],["2013-12-17",6199.54,6474.21,6199.54,6278.02,12100],["2013-12-18",6474.21,6474.21,5650.22,6003.36,3700],["2013-12-19",6356.49,6474.21,6121.07,6238.78,9400],["2013-12-20",6434.97,6434.97,6278.02,6278.02,2300],["2013-12-23",6474.21,6513.44,6238.78,6474.21,50000],["2013-12-24",6670.4,6670.4,6474.21,6513.44,11000],["2013-12-25",6631.16,6631.16,6552.68,6631.16,7100],["2013-12-26",6866.58,6866.58,6395.73,6631.16,9200],["2013-12-27",7104.81,7104.81,6458.92,6717.28,900],["2013-12-30",6803.4,6803.4,6372.8,6545.04,4800],["2013-12-31",6846.45,6846.45,6588.1,6588.1,400],["2014-01-02",6717.28,6717.28,6545.04,6588.1,2330],["2014-01-03",6501.98,6501.98,6243.62,6458.92,6400],["2014-01-06",6458.92,6458.92,6458.92,6458.92,130],["2014-01-07",7061.75,7061.75,6243.62,6588.1,600],["2014-01-08",6889.51,6889.51,6545.04,6545.04,300],["2014-01-09",6545.04,6545.04,6545.04,6545.04,100],["2014-01-10",6631.16,6631.16,6243.62,6458.92,5260],["2014-01-13",6243.62,6458.92,6243.62,6458.92,2400],["2014-01-14",6243.62,6458.92,6243.62,6458.92,4300],["2014-01-15",6545.04,6674.22,6545.04,6674.22,2400],["2014-01-16",6674.22,6674.22,6458.92,6674.22,1400],["2014-01-17",6674.22,6674.22,6674.22,6674.22,0],["2014-01-20",6846.45,6846.45,6200.56,6545.04,5400],["2014-01-21",6717.28,6717.28,6286.68,6717.28,6000],["2014-01-22",6458.92,6458.92,6243.62,6458.92,9200],["2014-01-23",6458.92,6458.92,6458.92,6458.92,100],["2014-01-24",6200.56,6372.8,6200.56,6372.8,2500],["2014-01-27",6501.98,6501.98,6415.86,6415.86,860],["2014-02-06",6458.92,6458.92,6458.92,6458.92,200],["2014-02-07",6329.74,6329.74,6243.62,6329.74,4610],["2014-02-10",6458.92,6674.22,6372.8,6545.04,9100],["2014-02-11",6286.68,6889.51,6286.68,6545.04,4400],["2014-02-12",6501.98,6501.98,6501.98,6501.98,3000],["2014-02-13",6458.92,6501.98,6415.86,6501.98,5100],["2014-02-14",6458.92,6458.92,6458.92,6458.92,530],["2014-02-17",6329.74,6501.98,6243.62,6243.62,8500],["2014-02-18",6071.38,6329.74,6071.38,6329.74,2500],["2014-02-19",6329.74,6415.86,6286.68,6415.86,25000],["2014-02-20",6458.92,6458.92,6114.44,6415.86,24200],["2014-02-21",6329.74,6329.74,6329.74,6329.74,100],["2014-02-24",6286.68,6329.74,6243.62,6243.62,6000],["2014-02-25",6329.74,6329.74,6243.62,6286.68,12900],["2014-02-26",6329.74,6372.8,6200.56,6372.8,10700],["2014-02-27",6243.62,6329.74,6243.62,6329.74,590],["2014-02-28",6329.74,6329.74,6329.74,6329.74,500],["2014-03-03",6674.22,6674.22,6243.62,6286.68,900],["2014-03-04",6674.22,6674.22,6157.5,6286.68,3150],["2014-03-05",6243.62,6286.68,6243.62,6243.62,3000],["2014-03-06",6200.56,6200.56,6200.56,6200.56,2200],["2014-03-07",6200.56,6200.56,6200.56,6200.56,2000],["2014-03-10",6200.56,6329.74,6200.56,6243.62,6260],["2014-03-11",6243.62,6415.86,6243.62,6415.86,7220],["2014-03-12",6286.68,6372.8,6243.62,6372.8,7700],["2014-03-13",6372.8,6372.8,6372.8,6372.8,0],["2014-03-14",6329.74,6674.22,6243.62,6674.22,15400],["2014-03-17",6329.74,6760.34,6329.74,6760.34,11100],["2014-03-18",6458.92,6545.04,6458.92,6458.92,9100],["2014-03-19",6501.98,6501.98,6501.98,6501.98,100],["2014-03-20",6415.86,6501.98,6415.86,6501.98,200],["2014-03-21",6458.92,6458.92,6458.92,6458.92,1000],["2014-03-24",6458.92,6501.98,6458.92,6458.92,5800],["2014-03-25",6329.74,6458.92,6329.74,6458.92,4340],["2014-03-26",6372.8,6372.8,6372.8,6372.8,100],["2014-03-27",6372.8,6372.8,6243.62,6372.8,1300],["2014-03-28",6329.74,6372.8,6329.74,6372.8,500],["2014-03-31",6286.68,6372.8,6157.5,6372.8,18000],["2014-04-01",6329.74,6329.74,6028.32,6286.68,30300],["2014-04-02",6329.74,6329.74,6114.44,6286.68,10700],["2014-04-03",6243.62,6243.62,6243.62,6243.62,100],["2014-04-04",6114.44,6114.44,6114.44,6114.44,200],["2014-04-07",6157.5,6157.5,6071.38,6157.5,4800],["2014-04-08",6028.32,6157.5,6028.32,6157.5,6500],["2014-04-10",6114.44,6114.44,6071.38,6071.38,6300],["2014-04-11",6071.38,6157.5,6071.38,6071.38,6000],["2014-04-14",6071.38,6071.38,6028.32,6028.32,10070],["2014-04-15",5985.27,6243.62,5985.27,6243.62,6930],["2014-04-16",5985.27,6114.44,5942.21,6114.44,6900],["2014-04-17",6028.32,6114.44,6028.32,6114.44,200],["2014-04-18",6028.32,6071.38,5899.15,6071.38,10400],["2014-04-21",5942.21,6200.56,5942.21,6200.56,4600],["2014-04-22",6200.56,6200.56,6200.56,6200.56,0],["2014-04-23",6329.74,6329.74,6329.74,6329.74,100],["2014-04-24",6329.74,6329.74,6329.74,6329.74,0],["2014-04-25",6329.74,6329.74,6329.74,6329.74,0],["2014-04-28",6329.74,6329.74,6329.74,6329.74,0],["2014-04-29",6028.32,6028.32,6028.32,6028.32,100],["2014-05-05",6200.56,6200.56,6200.56,6200.56,100],["2014-05-06",5899.15,6114.44,5856.09,5856.09,13300],["2014-05-07",5813.03,6071.38,5813.03,6071.38,5100],["2014-05-08",5813.03,6157.5,5726.91,6157.5,400],["2014-05-09",6157.5,6157.5,6157.5,6157.5,10],["2014-05-12",5640.79,5985.27,5554.67,5942.21,15300],["2014-05-13",5425.49,5942.21,5382.43,5942.21,9200],["2014-05-14",5597.73,5813.03,5382.43,5813.03,13700],["2014-05-15",5597.73,5597.73,5597.73,5597.73,100],["2014-05-16",5339.37,5813.03,5296.31,5813.03,10100],["2014-05-19",5382.43,5899.15,5382.43,5899.15,2930],["2014-05-20",5899.15,5899.15,5899.15,5899.15,0],["2014-05-21",5856.09,5942.21,5683.85,5769.97,10600],["2014-05-22",5769.97,6243.62,5597.73,6243.62,5300],["2014-05-23",6286.68,6286.68,5899.15,6243.62,2300],["2014-05-26",6243.62,6243.62,6243.62,6243.62,0],["2014-05-27",6243.62,6243.62,6243.62,6243.62,0],["2014-05-28",5942.21,6157.5,5942.21,6157.5,37400],["2014-05-29",5942.21,6157.5,5856.09,6157.5,5290],["2014-05-30",6028.32,6200.56,6028.32,6200.56,1410],["2014-06-02",6028.32,6157.5,5813.03,6157.5,4000],["2014-06-03",6028.32,6157.5,6028.32,6157.5,300],["2014-06-04",6028.32,6071.38,6028.32,6071.38,20100],["2014-06-05",6028.32,6545.04,6028.32,6545.04,8600],["2014-06-06",6545.04,6545.04,6545.04,6545.04,0],["2014-06-09",6200.56,6501.98,6071.38,6243.62,6700],["2014-06-10",6243.62,6243.62,6243.62,6243.62,0],["2014-06-11",6200.56,6200.56,6200.56,6200.56,600],["2014-06-12",6200.56,6200.56,6200.56,6200.56,19700],["2014-06-13",6372.8,6372.8,6372.8,6372.8,100],["2014-06-16",6372.8,6372.8,6372.8,6372.8,0],["2014-06-17",6372.8,6372.8,6372.8,6372.8,0],["2014-06-18",6372.8,6372.8,6372.8,6372.8,0],["2014-06-19",6243.62,6501.98,6243.62,6501.98,4100],["2014-06-20",6243.62,6243.62,6243.62,6243.62,300],["2014-06-23",6286.68,6674.22,6286.68,6674.22,3300],["2014-06-24",6674.22,6674.22,6674.22,6674.22,0],["2014-06-25",6458.92,6674.22,6458.92,6674.22,2900],["2014-06-26",6243.62,6545.04,6243.62,6545.04,4100],["2014-06-27",6501.98,6501.98,6501.98,6501.98,1500],["2014-06-30",6458.92,6588.1,6458.92,6545.04,21000],["2014-07-01",6588.1,6588.1,6588.1,6588.1,3000],["2014-07-02",6243.62,6889.51,6243.62,6889.51,7700],["2014-07-03",6674.22,6674.22,6674.22,6674.22,10500],["2014-07-04",6674.22,6975.63,6674.22,6932.57,2500],["2014-07-07",6674.22,6889.51,6674.22,6889.51,1800],["2014-07-08",6760.34,6760.34,6760.34,6760.34,1460],["2014-07-09",6889.51,6889.51,6889.51,6889.51,100],["2014-07-10",7061.75,7061.75,6889.51,7018.69,2300],["2014-07-11",7018.69,7018.69,7018.69,7018.69,0],["2014-07-14",7018.69,7018.69,7018.69,7018.69,0],["2014-07-15",6975.63,6975.63,6975.63,6975.63,500],["2014-07-16",6975.63,6975.63,6760.34,6889.51,3600],["2014-07-17",6760.34,6760.34,6760.34,6760.34,10900],["2014-07-18",6674.22,7104.81,6674.22,7104.81,2000],["2014-07-21",7104.81,7104.81,7104.81,7104.81,0],["2014-07-22",7104.81,7104.81,7104.81,7104.81,0],["2014-07-23",6975.63,6975.63,6975.63,6975.63,100],["2014-07-24",6760.34,6889.51,6760.34,6889.51,2100],["2014-07-25",6889.51,6889.51,6889.51,6889.51,700],["2014-07-28",6760.34,6760.34,6760.34,6760.34,200],["2014-07-29",6760.34,6975.63,6717.28,6975.63,3800],["2014-07-30",6975.63,6975.63,6975.63,6975.63,0],["2014-07-31",6975.63,7277.05,6975.63,7277.05,400],["2014-08-01",7277.05,7277.05,7277.05,7277.05,50],["2014-08-04",7147.87,7535.41,7147.87,7535.41,1000],["2014-08-05",7535.41,7535.41,7535.41,7535.41,0],["2014-08-06",7535.41,7535.41,7535.41,7535.41,0],["2014-08-07",7147.87,7147.87,7147.87,7147.87,200],["2014-08-08",7104.81,7104.81,6889.51,6889.51,5270],["2014-08-11",6674.22,6889.51,6674.22,6889.51,1390],["2014-08-12",6889.51,6889.51,6889.51,6889.51,4040],["2014-08-13",6889.51,6889.51,6889.51,6889.51,2500],["2014-08-14",6889.51,6889.51,6889.51,6889.51,0],["2014-08-15",6889.51,6889.51,6889.51,6889.51,5030],["2014-08-18",7018.69,7018.69,7018.69,7018.69,100],["2014-08-19",6889.51,7018.69,6674.22,6889.51,5200],["2014-08-20",6889.51,6975.63,6889.51,6975.63,200],["2014-08-21",6889.51,6975.63,6846.45,6975.63,6100],["2014-08-22",6975.63,6975.63,6803.4,6889.51,4500],["2014-08-25",6803.4,6975.63,6803.4,6975.63,500],["2014-08-26",6975.63,6975.63,6889.51,6889.51,7400],["2014-08-27",6846.45,6975.63,6846.45,6975.63,3400],["2014-08-28",6889.51,6975.63,6889.51,6975.63,5000],["2014-08-29",6975.63,7104.81,6975.63,7104.81,1820],["2014-09-03",7535.41,7535.41,6889.51,6889.51,2200],["2014-09-04",7190.93,7190.93,6889.51,6889.51,5100],["2014-09-05",6889.51,7104.81,6803.4,7104.81,5100],["2014-09-08",6889.51,7147.87,6889.51,7147.87,5100],["2014-09-09",7147.87,7147.87,6975.63,7147.87,10100],["2014-09-10",7018.69,7104.81,7018.69,7104.81,5100],["2014-09-11",7104.81,7104.81,7104.81,7104.81,5000],["2014-09-12",7061.75,7104.81,6889.51,7104.81,14140],["2014-09-15",6846.45,7147.87,6846.45,7147.87,7100],["2014-09-16",7147.87,7147.87,6932.57,7104.81,11100],["2014-09-17",6889.51,7104.81,6889.51,7104.81,15100],["2014-09-18",6889.51,7018.69,6889.51,7018.69,10100],["2014-09-19",6889.51,6889.51,6889.51,6889.51,1040],["2014-09-22",6846.45,6889.51,6674.22,6846.45,22140],["2014-09-23",6760.34,6760.34,6588.1,6760.34,17500],["2014-09-24",6760.34,6760.34,6760.34,6760.34,6600],["2014-09-25",6760.34,6760.34,6674.22,6760.34,9100],["2014-09-26",6760.34,6889.51,6760.34,6889.51,4700],["2014-09-29",6889.51,7104.81,6889.51,7104.81,10400],["2014-09-30",7104.81,7104.81,7104.81,7104.81,1000],["2014-10-01",6889.51,7104.81,6889.51,7104.81,500],["2014-10-02",7104.81,7104.81,7104.81,7104.81,2820],["2014-10-03",7104.81,7320.11,7104.81,7104.81,4300],["2014-10-06",7104.81,7320.11,7104.81,7320.11,2160],["2014-10-07",7104.81,7233.99,7104.81,7233.99,400],["2014-10-08",7320.11,7320.11,7320.11,7320.11,100],["2014-10-09",7320.11,7320.11,7320.11,7320.11,4410],["2014-10-10",7320.11,7535.41,7320.11,7535.41,1200],["2014-10-13",7535.41,7535.41,7535.41,7535.41,80],["2014-10-14",7535.41,7535.41,7535.41,7535.41,0],["2014-10-15",7320.11,7406.23,7320.11,7406.23,600],["2014-10-16",7406.23,7406.23,7406.23,7406.23,0],["2014-10-17",7449.29,7449.29,7449.29,7449.29,100],["2014-10-20",7449.29,7449.29,7449.29,7449.29,0],["2014-10-21",7320.11,7406.23,7320.11,7406.23,400],["2014-10-22",7492.35,7492.35,7492.35,7492.35,100],["2014-10-23",7320.11,7449.29,7320.11,7449.29,400],["2014-10-24",7492.35,7492.35,7492.35,7492.35,150],["2014-10-27",7492.35,7492.35,7492.35,7492.35,0],["2014-10-28",7233.99,7535.41,7233.99,7535.41,1100],["2014-10-29",7535.41,7535.41,7535.41,7535.41,0],["2014-10-30",7535.41,7535.41,7535.41,7535.41,0],["2014-10-31",7535.41,7535.41,7535.41,7535.41,0],["2014-11-03",7535.41,7535.41,7535.41,7535.41,0],["2014-11-04",7320.11,7320.11,7320.11,7320.11,200],["2014-11-05",7320.11,7320.11,7320.11,7320.11,0],["2014-11-06",7320.11,7320.11,7320.11,7320.11,0],["2014-11-07",7966.0,7966.0,7966.0,7966.0,100],["2014-11-10",7966.0,7966.0,7966.0,7966.0,0],["2014-11-11",7190.93,7320.11,7190.93,7320.11,600],["2014-11-12",7320.11,7320.11,7320.11,7320.11,0],["2014-11-13",7320.11,7320.11,7320.11,7320.11,0],["2014-11-14",7320.11,7320.11,7320.11,7320.11,3000],["2014-11-17",7320.11,7320.11,7320.11,7320.11,2000],["2014-11-18",7233.99,7320.11,7233.99,7320.11,15100],["2014-11-19",7233.99,7277.05,7233.99,7277.05,15600],["2014-11-20",7277.05,7966.0,7233.99,7966.0,25500],["2014-11-21",7320.11,7320.11,7233.99,7277.05,12500],["2014-11-24",7233.99,7320.11,7233.99,7320.11,33200],["2014-11-25",7320.11,7879.88,7320.11,7492.35,38600],["2014-11-26",7320.11,7406.23,7320.11,7406.23,18670],["2014-11-27",7277.05,7406.23,7277.05,7406.23,44000],["2014-11-28",7320.11,7449.29,7320.11,7449.29,41300],["2014-12-01",7320.11,7320.11,7320.11,7320.11,23000],["2014-12-02",7320.11,7535.41,7320.11,7535.41,17500],["2014-12-03",7363.17,7621.53,7320.11,7621.53,11300],["2014-12-04",7449.29,7449.29,7320.11,7406.23,16400],["2014-12-05",7320.11,7406.23,7320.11,7406.23,10500],["2014-12-08",7320.11,7320.11,7320.11,7320.11,700],["2014-12-09",7406.23,7406.23,7406.23,7406.23,120],["2014-12-10",7750.7,7750.7,7750.7,7750.7,170],["2014-12-11",7750.7,7750.7,7750.7,7750.7,0],["2014-12-12",7104.81,7664.58,7104.81,7664.58,2400],["2014-12-15",7664.58,7664.58,7664.58,7664.58,0],["2014-12-16",7664.58,7664.58,7664.58,7664.58,70],["2014-12-17",7147.87,7664.58,7018.69,7018.69,3700],["2014-12-18",7535.41,7535.41,7535.41,7535.41,670],["2014-12-19",7750.7,7750.7,7233.99,7621.53,3000],["2014-12-22",7449.29,7578.47,7449.29,7578.47,390],["2014-12-23",7535.41,7750.7,7449.29,7750.7,900],["2014-12-24",7750.7,7750.7,7750.7,7750.7,140],["2014-12-25",7535.41,7879.88,7492.35,7879.88,4380],["2014-12-26",7535.41,7750.7,7535.41,7750.7,850],["2014-12-29",7750.7,7750.7,7704.29,7704.29,10170],["2014-12-30",8261.23,8261.23,8261.23,8261.23,700],["2014-12-31",8261.23,8261.23,8261.23,8261.23,100],["2015-01-05",7889.94,8075.58,7889.94,8075.58,200],["2015-01-06",8075.58,8075.58,8075.58,8075.58,30],["2015-01-07",8075.58,8075.58,8075.58,8075.58,0],["2015-01-08",8075.58,8075.58,8075.58,8075.58,80],["2015-01-09",7889.94,7889.94,7889.94,7889.94,1100],["2015-01-12",7425.82,8307.64,7425.82,8307.64,1600],["2015-01-13",7657.88,8307.64,7518.65,8307.64,720],["2015-01-14",8307.64,8307.64,8307.64,8307.64,0],["2015-01-15",8075.58,8075.58,8075.58,8075.58,100],["2015-01-16",8075.58,8075.58,8075.58,8075.58,0],["2015-01-19",8075.58,8075.58,8075.58,8075.58,0],["2015-01-20",7333.0,7982.76,7333.0,7982.76,2010],["2015-01-21",7982.76,7982.76,7982.76,7982.76,0],["2015-01-22",8771.75,8771.75,8771.75,8771.75,800],["2015-01-23",8771.75,8771.75,8771.75,8771.75,0],["2015-01-26",7936.35,8539.7,7936.35,8539.7,1900],["2015-01-27",8539.7,8539.7,8539.7,8539.7,0],["2015-01-28",8539.7,8539.7,8539.7,8539.7,0],["2015-01-29",7704.29,8493.29,7704.29,8493.29,1100],["2015-01-30",8493.29,8493.29,8493.29,8493.29,0],["2015-02-02",8493.29,8493.29,8493.29,8493.29,0],["2015-02-03",8493.29,8493.29,8493.29,8493.29,0],["2015-02-04",8493.29,8493.29,8493.29,8493.29,0],["2015-02-05",8121.99,8354.05,8121.99,8354.05,300],["2015-02-06",7518.65,8307.64,7518.65,8307.64,500],["2015-02-09",8307.64,8307.64,8307.64,8307.64,0],["2015-02-10",8771.75,8771.75,8771.75,8771.75,100],["2015-02-11",8771.75,8771.75,8771.75,8771.75,0],["2015-02-12",8771.75,8771.75,8771.75,8771.75,0],["2015-02-13",7936.35,8818.17,7936.35,8725.34,800],["2015-02-24",8725.34,8725.34,8725.34,8725.34,0],["2015-02-25",8725.34,8725.34,8725.34,8725.34,0],["2015-02-26",8725.34,8725.34,8725.34,8725.34,0],["2015-02-27",8725.34,8725.34,8725.34,8725.34,0],["2015-03-02",8725.34,8725.34,8725.34,8725.34,0],["2015-03-03",8725.34,8725.34,8725.34,8725.34,0],["2015-03-04",7889.94,8818.17,7889.94,8818.17,400],["2015-03-05",7936.35,8586.11,7936.35,8586.11,700],["2015-03-06",8586.11,8586.11,8586.11,8586.11,0],["2015-03-09",8586.11,8586.11,8586.11,8586.11,0],["2015-03-10",8586.11,8586.11,8586.11,8586.11,0],["2015-03-11",8586.11,8586.11,8586.11,8586.11,0],["2015-03-12",8586.11,8586.11,8586.11,8586.11,0],["2015-03-13",7843.53,8214.82,7843.53,8214.82,400],["2015-03-16",8214.82,8214.82,8214.82,8214.82,200],["2015-03-17",8214.82,8214.82,8214.82,8214.82,0],["2015-03-18",7982.76,7982.76,7611.47,7889.94,1400],["2015-03-19",8354.05,8354.05,7425.82,8354.05,1300],["2015-03-20",7657.88,8354.05,7657.88,8354.05,2100],["2015-03-23",7565.06,9189.46,7565.06,9189.46,3400],["2015-03-24",8307.64,8307.64,8307.64,8307.64,100],["2015-03-25",7518.65,8261.23,7518.65,8261.23,500],["2015-03-26",7611.47,8771.75,7565.06,8771.75,2700],["2015-03-27",7936.35,8586.11,7936.35,8586.11,800],["2015-03-30",8586.11,8586.11,8586.11,8586.11,0],["2015-03-31",8586.11,8586.11,8586.11,8586.11,0],["2015-04-01",8818.17,8818.17,7750.7,7750.7,1800],["2015-04-02",8354.05,8354.05,7565.06,7565.06,300],["2015-04-03",8214.82,8307.64,8214.82,8307.64,54300],["2015-04-06",8818.17,8818.17,7657.88,7657.88,600],["2015-04-07",8261.23,8261.23,8261.23,8261.23,11800],["2015-04-08",8586.11,8586.11,8586.11,8586.11,400],["2015-04-09",9282.28,9282.28,8678.93,8678.93,400],["2015-04-10",8678.93,8678.93,8678.93,8678.93,0],["2015-04-13",9282.28,9282.28,9282.28,9282.28,100],["2015-04-14",9699.98,9699.98,8354.05,9050.22,400],["2015-04-15",9050.22,9050.22,9050.22,9050.22,0],["2015-04-16",8446.87,9050.22,8446.87,9050.22,400],["2015-04-17",8354.05,9003.81,8354.05,9003.81,1200],["2015-04-20",8354.05,8818.17,8354.05,8818.17,700],["2015-04-21",8818.17,8818.17,8818.17,8818.17,0],["2015-04-22",8818.17,8818.17,8818.17,8818.17,0],["2015-04-23",7936.35,8586.11,7936.35,8586.11,800],["2015-04-24",8586.11,8586.11,8586.11,8586.11,0],["2015-04-27",9003.81,9003.81,8957.4,8957.4,700],["2015-05-04",9050.22,9050.22,8121.99,8910.99,2400],["2015-05-05",8910.99,8910.99,8910.99,8910.99,0],["2015-05-06",8075.58,8586.11,8075.58,8586.11,5100],["2015-05-07",8818.17,8818.17,7982.76,7982.76,200],["2015-05-08",8586.11,8771.75,8586.11,8771.75,15100],["2015-05-11",8771.75,8771.75,8771.75,8771.75,0],["2015-05-12",8771.75,8771.75,8771.75,8771.75,0],["2015-05-13",9421.51,9607.16,8261.23,8261.23,17800],["2015-05-14",8725.34,9050.22,8725.34,9050.22,16200],["2015-05-15",9560.75,9560.75,9560.75,9560.75,100],["2015-05-18",9607.16,9746.39,9607.16,9746.39,2300],["2015-05-19",10210.51,10210.51,10210.51,10210.51,1400],["2015-05-20",10210.51,10210.51,10210.51,10210.51,0],["2015-05-21",10210.51,10210.51,10210.51,10210.51,0],["2015-05-22",10210.51,10210.51,10210.51,10210.51,60],["2015-05-25",10210.51,10210.51,10210.51,10210.51,0],["2015-05-26",10210.51,10210.51,10210.51,10210.51,0],["2015-05-27",9189.46,10210.51,9189.46,9978.45,3740],["2015-05-28",9978.45,9978.45,9978.45,9978.45,900],["2015-05-29",9978.45,10674.62,9978.45,10674.62,400],["2015-06-01",9607.16,9746.39,9607.16,9746.39,10690],["2015-06-02",9653.57,9653.57,9653.57,9653.57,1000],["2015-06-03",9282.28,9932.04,9282.28,9932.04,1100],["2015-06-04",9746.39,9746.39,9746.39,9746.39,100],["2015-06-05",9514.34,9514.34,9282.28,9282.28,600],["2015-06-08",9235.87,9746.39,9235.87,9421.51,7320],["2015-06-09",9421.51,9746.39,9421.51,9514.34,3400],["2015-06-10",9514.34,9514.34,9514.34,9514.34,5000],["2015-06-11",9282.28,9282.28,9282.28,9282.28,100],["2015-06-12",8632.52,9746.39,8632.52,9746.39,5800],["2015-06-15",9467.93,9514.34,9467.93,9514.34,800],["2015-06-16",9514.34,9514.34,9514.34,9514.34,0],["2015-06-17",9467.93,9746.39,9467.93,9746.39,1100],["2015-06-18",9050.22,9746.39,9050.22,9746.39,500],["2015-06-19",9746.39,9746.39,9746.39,9746.39,0],["2015-06-22",9514.34,9746.39,9514.34,9746.39,3100],["2015-06-23",9746.39,9746.39,9746.39,9746.39,0],["2015-06-24",9514.34,9746.39,9514.34,9746.39,5100],["2015-06-25",9653.57,9653.57,9653.57,9653.57,1910],["2015-06-26",9653.57,9653.57,9653.57,9653.57,2000],["2015-06-29",9653.57,9653.57,9653.57,9653.57,0],["2015-06-30",9282.28,9467.93,9282.28,9467.93,500],["2015-07-01",9746.39,9746.39,9746.39,9746.39,200],["2015-07-02",9746.39,9746.39,9746.39,9746.39,0],["2015-07-03",9746.39,9746.39,9746.39,9746.39,0],["2015-07-06",9746.39,9746.39,9746.39,9746.39,0],["2015-07-07",9746.39,9746.39,9746.39,9746.39,0],["2015-07-08",9746.39,9746.39,9746.39,9746.39,0],["2015-07-09",9514.34,9514.34,9514.34,9514.34,100],["2015-07-10",9514.34,9514.34,9514.34,9514.34,0],["2015-07-13",9514.34,9514.34,9514.34,9514.34,0],["2015-07-14",9282.28,9282.28,9282.28,9282.28,229],["2015-07-15",9282.28,9282.28,9282.28,9282.28,0],["2015-07-16",9514.34,9514.34,9514.34,9514.34,210],["2015-07-17",9514.34,9514.34,9514.34,9514.34,0],["2015-07-20",9514.34,9514.34,9514.34,9514.34,0],["2015-07-21",10210.51,10210.51,9282.28,9514.34,700],["2015-07-22",10210.51,10210.51,10210.51,10210.51,100],["2015-07-23",10210.51,10210.51,10210.51,10210.51,0],["2015-07-24",10210.51,10210.51,10210.51,10210.51,0],["2015-07-27",10210.51,10210.51,10210.51,10210.51,0],["2015-07-28",10210.51,10210.51,10210.51,10210.51,0],["2015-07-29",10210.51,10210.51,10210.51,10210.51,0],["2015-07-30",10210.51,10906.68,10210.51,10906.68,200],["2015-07-31",10906.68,10906.68,10906.68,10906.68,0],["2015-08-03",10906.68,10906.68,10906.68,10906.68,0],["2015-08-04",10906.68,10906.68,10906.68,10906.68,0],["2015-08-05",10906.68,10906.68,10906.68,10906.68,0],["2015-08-06",10906.68,10906.68,10906.68,10906.68,0],["2015-08-07",10906.68,10906.68,10906.68,10906.68,0],["2015-08-10",9839.22,10674.62,9839.22,10674.62,2300],["2015-08-11",9607.16,10535.39,9607.16,10488.98,900],["2015-08-12",10488.98,10488.98,10488.98,10488.98,0],["2015-08-13",9467.93,9932.04,9467.93,9514.34,1200],["2015-08-14",9050.22,9514.34,8678.93,9514.34,3700],["2015-08-17",9514.34,9514.34,9514.34,9514.34,0],["2015-08-18",9978.45,9978.45,9978.45,9978.45,2000],["2015-08-19",9978.45,9978.45,9978.45,9978.45,0],["2015-08-20",9978.45,9978.45,9978.45,9978.45,0],["2015-08-21",10488.98,10488.98,10488.98,10488.98,200],["2015-08-24",10488.98,10488.98,10488.98,10488.98,0],["2015-08-25",10488.98,10488.98,10488.98,10488.98,0],["2015-08-26",10488.98,10488.98,10488.98,10488.98,0],["2015-08-27",10488.98,10488.98,10488.98,10488.98,0],["2015-08-28",10488.98,10488.98,10488.98,10488.98,0],["2015-08-31",11138.74,11138.74,9514.34,11138.74,1000],["2015-09-01",11138.74,11138.74,11138.74,11138.74,0],["2015-09-03",11138.74,11138.74,11138.74,11138.74,0],["2015-09-04",11138.74,11138.74,11138.74,11138.74,0],["2015-09-07",11138.74,11138.74,11138.74,11138.74,0],["2015-09-08",11138.74,11138.74,11138.74,11138.74,0],["2015-09-09",11138.74,11138.74,11138.74,11138.74,0],["2015-09-10",11138.74,11138.74,11138.74,11138.74,0],["2015-09-11",11138.74,11138.74,11138.74,11138.74,0],["2015-09-14",11138.74,11138.74,11138.74,11138.74,0],["2015-09-15",11138.74,11138.74,11138.74,11138.74,0],["2015-09-16",11138.74,11138.74,11138.74,11138.74,0],["2015-09-17",11138.74,11138.74,11138.74,11138.74,0],["2015-09-18",11138.74,11138.74,11138.74,11138.74,0],["2015-09-21",11138.74,11138.74,11138.74,11138.74,0],["2015-09-22",11138.74,11138.74,11138.74,11138.74,0],["2015-09-23",10024.86,11138.74,10024.86,11138.74,1100],["2015-09-24",11602.85,11602.85,11602.85,11602.85,800],["2015-09-25",11602.85,11602.85,11602.85,11602.85,0],["2015-09-28",11602.85,11602.85,11602.85,11602.85,0],["2015-09-29",12531.08,12531.08,12531.08,12531.08,270],["2015-09-30",12531.08,12531.08,12531.08,12531.08,0],["2015-10-01",12531.08,12531.08,12531.08,12531.08,0],["2015-10-02",12531.08,12531.08,12531.08,12531.08,0],["2015-10-05",12531.08,12531.08,12531.08,12531.08,0],["2015-10-06",12531.08,12531.08,12531.08,12531.08,90],["2015-10-07",12531.08,12531.08,12531.08,12531.08,0],["2015-10-08",12531.08,12531.08,12531.08,12531.08,10],["2015-10-09",12531.08,12531.08,12531.08,12531.08,0],["2015-10-12",13227.25,13227.25,11277.97,11277.97,200],["2015-10-13",11277.97,11277.97,11277.97,11277.97,0],["2015-10-14",12066.96,12066.96,12066.96,12066.96,100],["2015-10-15",12066.96,12066.96,12066.96,12066.96,0],["2015-10-16",12066.96,12066.96,12066.96,12066.96,0],["2015-10-19",12995.19,12995.19,12995.19,12995.19,100],["2015-10-20",12995.19,12995.19,12995.19,12995.19,0],["2015-10-21",12995.19,12995.19,12995.19,12995.19,0],["2015-10-22",12995.19,12995.19,12995.19,12995.19,0],["2015-10-23",12995.19,12995.19,12995.19,12995.19,0],["2015-10-26",12995.19,12995.19,12995.19,12995.19,0],["2015-10-27",11695.67,12995.19,11695.67,12995.19,2300],["2015-10-28",12995.19,12995.19,12995.19,12995.19,0],["2015-10-29",12995.19,12995.19,12995.19,12995.19,0],["2015-10-30",12995.19,12995.19,12995.19,12995.19,0],["2015-11-02",11695.67,12995.19,11695.67,12948.78,2700],["2015-11-03",12948.78,12948.78,12948.78,12948.78,0],["2015-11-04",11695.67,12902.37,11695.67,12902.37,1200],["2015-11-05",11649.26,12902.37,11649.26,12855.96,1300],["2015-11-06",11602.85,11602.85,11602.85,11602.85,300],["2015-11-09",12484.67,12484.67,12484.67,12484.67,400],["2015-11-10",11602.85,11602.85,11602.85,11602.85,100],["2015-11-11",12066.96,12066.96,12066.96,12066.96,100],["2015-11-12",12855.96,12855.96,12855.96,12855.96,100],["2015-11-13",12855.96,12855.96,12855.96,12855.96,0],["2015-11-16",12391.84,12391.84,11602.85,12299.02,2600],["2015-11-17",11602.85,11602.85,11602.85,11602.85,1100],["2015-11-18",12159.79,12159.79,12159.79,12159.79,100],["2015-11-19",12159.79,12159.79,11138.74,11602.85,780],["2015-11-20",12159.79,12159.79,12159.79,12159.79,100],["2015-11-23",11602.85,11602.85,11370.79,11602.85,1300],["2015-11-24",12066.96,12066.96,11370.79,11370.79,1100],["2015-11-25",11370.79,11370.79,11370.79,11370.79,0],["2015-11-26",12066.96,12066.96,11138.74,11138.74,400],["2015-11-27",11834.91,11834.91,11834.91,11834.91,120],["2015-11-30",12113.38,12113.38,12113.38,12113.38,100],["2015-12-01",11185.15,11185.15,11138.74,11138.74,400],["2015-12-02",11138.74,11138.74,11138.74,11138.74,0],["2015-12-03",11742.08,11742.08,10210.51,10210.51,1500],["2015-12-04",10813.86,10813.86,10813.86,10813.86,100],["2015-12-07",11324.38,11324.38,11324.38,11324.38,100],["2015-12-08",10674.62,10674.62,10674.62,10674.62,500],["2015-12-09",11092.32,11092.32,10210.51,11092.32,1000],["2015-12-10",10210.51,11556.44,10071.27,11556.44,1900],["2015-12-11",11556.44,11556.44,11556.44,11556.44,0],["2015-12-14",10488.98,10488.98,10442.56,10442.56,200],["2015-12-15",10442.56,10442.56,10442.56,10442.56,0],["2015-12-16",11092.32,11092.32,10442.56,10442.56,200],["2015-12-17",10906.68,11092.32,10442.56,10442.56,300],["2015-12-18",10442.56,10442.56,10442.56,10442.56,0],["2015-12-21",10906.68,11045.91,10906.68,11045.91,200],["2015-12-22",10024.86,10024.86,9978.45,9978.45,1310],["2015-12-23",10442.56,10628.21,9003.81,10628.21,2400],["2015-12-24",10628.21,10628.21,10628.21,10628.21,0],["2015-12-25",10628.21,10628.21,10628.21,10628.21,0],["2015-12-28",9746.39,10256.92,9746.39,10256.92,800],["2015-12-29",9699.98,9699.98,9699.98,9699.98,100],["2015-12-30",10442.56,10535.39,10442.56,10535.39,400],["2015-12-31",10767.44,10767.44,10767.44,10767.44,500],["2016-01-04",9746.39,10071.27,9746.39,10071.27,1000],["2016-01-05",9746.39,9746.39,9746.39,9746.39,200],["2016-01-06",9143.05,9699.98,9143.05,9699.98,1110],["2016-01-07",9699.98,9699.98,9699.98,9699.98,0],["2016-01-08",9699.98,9699.98,9699.98,9699.98,0],["2016-01-11",9746.39,9978.45,9746.39,9978.45,200],["2016-01-12",9096.63,9885.63,9096.63,9746.39,700],["2016-01-13",9746.39,9746.39,9746.39,9746.39,500],["2016-01-14",9096.63,9699.98,9096.63,9699.98,300],["2016-01-15",9699.98,9699.98,9699.98,9699.98,0],["2016-01-18",9699.98,9699.98,9699.98,9699.98,0],["2016-01-19",9699.98,9699.98,9699.98,9699.98,0],["2016-01-20",9699.98,9699.98,9699.98,9699.98,0],["2016-01-21",9699.98,9699.98,9699.98,9699.98,100],["2016-01-22",9282.28,9699.98,8818.17,9699.98,400],["2016-01-25",10210.51,10210.51,10210.51,10210.51,100],["2016-01-26",9514.34,10210.51,9514.34,10210.51,1080],["2016-01-27",9282.28,9699.98,9189.46,9653.57,2100],["2016-01-28",10049.61,10297.14,10049.61,10297.14,300],["2016-01-29",9802.09,9802.09,9307.03,9802.09,4880],["2016-02-01",10148.63,10396.15,10148.63,10396.15,317],["2016-02-02",10396.15,10396.15,10396.15,10396.15,0],["2016-02-03",9406.04,9703.08,9406.04,9703.08,200],["2016-02-04",9901.1,10396.15,9307.03,9307.03,2500],["2016-02-05",9802.09,9802.09,9802.09,9802.09,100],["2016-02-15",10049.61,10594.18,10000.11,10000.11,300],["2016-02-16",10198.13,10792.2,9653.57,9703.08,1600],["2016-02-17",10099.12,10544.67,9901.1,9901.1,300],["2016-02-18",9802.09,10099.12,9802.09,10099.12,200],["2016-02-19",9851.59,10297.14,9851.59,10297.14,300],["2016-02-22",9703.08,9901.1,9703.08,9901.1,800],["2016-02-23",9901.1,9901.1,9901.1,9901.1,0],["2016-02-24",10099.12,10594.18,10099.12,10594.18,200],["2016-02-25",10594.18,10594.18,10594.18,10594.18,0],["2016-02-26",9703.08,10346.65,9703.08,9703.08,1400],["2016-02-29",10148.63,10148.63,9406.04,10148.63,14000],["2016-03-01",10297.14,10643.68,9653.57,9653.57,500],["2016-03-02",10049.61,10297.14,9703.08,10148.63,1300],["2016-03-03",10148.63,10148.63,10148.63,10148.63,0],["2016-03-04",10297.14,10396.15,9703.08,10297.14,4400],["2016-03-07",9802.09,9802.09,9802.09,9802.09,100],["2016-03-08",10148.63,10346.65,9406.04,9901.1,700],["2016-03-09",9109.01,9109.01,9109.01,9109.01,300],["2016-03-10",9802.09,9802.09,9802.09,9802.09,100],["2016-03-11",10148.63,10396.15,10099.12,10148.63,2700],["2016-03-14",10049.61,10396.15,9406.04,9406.04,2000],["2016-03-15",9406.04,9406.04,9406.04,9406.04,0],["2016-03-16",9950.6,9950.6,9950.6,9950.6,200],["2016-03-17",10198.13,10396.15,10198.13,10396.15,300],["2016-03-18",10396.15,10396.15,10396.15,10396.15,0],["2016-03-21",10346.65,10841.7,10346.65,10841.7,1000],["2016-03-22",10841.7,10841.7,10841.7,10841.7,0],["2016-03-23",9802.09,10742.69,9802.09,10742.69,2300],["2016-03-24",9901.1,9901.1,9901.1,9901.1,200],["2016-03-25",10495.16,10891.21,9901.1,10643.68,1100],["2016-03-28",9901.1,10148.63,9901.1,10148.63,1100],["2016-03-29",10247.64,10594.18,9901.1,9901.1,500],["2016-03-30",9653.57,9901.1,9653.57,9901.1,600],["2016-03-31",9901.1,10396.15,9901.1,10247.64,2360],["2016-04-01",9901.1,9901.1,9901.1,9901.1,400],["2016-04-04",9901.1,9901.1,9901.1,9901.1,140],["2016-04-05",10148.63,10148.63,10148.63,10148.63,100],["2016-04-06",10148.63,10148.63,10148.63,10148.63,0],["2016-04-07",10247.64,10297.14,9901.1,10148.63,800],["2016-04-08",9901.1,10346.65,9901.1,9901.1,1900],["2016-04-11",10099.12,10346.65,10099.12,10346.65,400],["2016-04-12",9406.04,10148.63,9406.04,10148.63,5800],["2016-04-13",9901.1,10148.63,9901.1,10148.63,980],["2016-04-14",10148.63,10990.22,10148.63,10990.22,2800],["2016-04-15",10990.22,10990.22,10990.22,10990.22,0],["2016-04-19",10594.18,10594.18,9901.1,10099.12,2100],["2016-04-20",9901.1,9901.1,9901.1,9901.1,500],["2016-04-21",9901.1,9901.1,9901.1,9901.1,0],["2016-04-22",9901.1,9901.1,9901.1,9901.1,0],["2016-04-25",8960.49,10148.63,8960.49,9604.07,2900],["2016-04-26",9554.56,9604.07,9554.56,9604.07,300],["2016-04-27",9901.1,9901.1,8663.46,9752.58,7580],["2016-04-28",9752.58,9752.58,9752.58,9752.58,0],["2016-04-29",9901.1,10049.61,9653.57,9653.57,700],["2016-05-04",9653.57,9653.57,9653.57,9653.57,500],["2016-05-05",8910.99,9851.59,8910.99,9851.59,200],["2016-05-06",9604.07,9851.59,9604.07,9604.07,2700],["2016-05-09",9604.07,9604.07,9604.07,9604.07,0],["2016-05-10",8960.49,9604.07,8960.49,9604.07,300],["2016-05-11",9851.59,9851.59,9851.59,9851.59,100],["2016-05-12",9851.59,10099.12,9653.57,9851.59,1800],["2016-05-13",9851.59,9851.59,9851.59,9851.59,300],["2016-05-16",9851.59,10099.12,9851.59,10099.12,500],["2016-05-17",10148.63,10495.16,10148.63,10346.65,1100],["2016-05-18",9604.07,10346.65,9604.07,10346.65,604],["2016-05-19",10297.14,10297.14,10297.14,10297.14,100],["2016-05-20",10346.65,10594.18,10346.65,10594.18,800],["2016-05-23",10495.16,11336.76,10495.16,11089.23,800],["2016-05-24",10594.18,11039.72,10594.18,11039.72,300],["2016-05-25",11039.72,11039.72,11039.72,11039.72,0],["2016-05-26",10891.21,11138.74,10891.21,11138.74,300],["2016-05-27",11138.74,11138.74,11138.74,11138.74,0],["2016-05-30",11138.74,11138.74,11138.74,11138.74,0],["2016-05-31",10891.21,12079.34,10891.21,12079.34,2000],["2016-06-01",12821.92,12821.92,12821.92,12821.92,100],["2016-06-02",12871.43,13316.98,12871.43,13316.98,200],["2016-06-03",13316.98,13316.98,13316.98,13316.98,0],["2016-06-06",12029.83,12871.43,12029.83,12871.43,200],["2016-06-07",12871.43,12871.43,12871.43,12871.43,100],["2016-06-08",12871.43,12871.43,12871.43,12871.43,0],["2016-06-09",12871.43,12871.43,12871.43,12871.43,0],["2016-06-10",12871.43,12871.43,12871.43,12871.43,0],["2016-06-13",12871.43,12871.43,12871.43,12871.43,0],["2016-06-14",12871.43,12871.43,12871.43,12871.43,0],["2016-06-15",11633.79,13614.01,11633.79,13614.01,400],["2016-06-16",12277.36,13069.45,12277.36,12920.93,4800],["2016-06-17",12920.93,12920.93,12920.93,12920.93,0],["2016-06-20",11732.8,12623.9,11683.3,12623.9,6200],["2016-06-21",12574.39,12574.39,12574.39,12574.39,100],["2016-06-22",12574.39,12574.39,12574.39,12574.39,0],["2016-06-23",11386.26,11881.32,11386.26,11881.32,1100],["2016-06-24",10693.19,12623.9,10693.19,12574.39,400],["2016-06-27",11881.32,11881.32,11336.76,11881.32,1400],["2016-06-28",11980.33,11980.33,11980.33,11980.33,100],["2016-06-29",12326.87,12326.87,10891.21,11782.31,2500],["2016-06-30",12326.87,12871.43,11237.75,12128.85,2900],["2016-07-01",11138.74,12079.34,11089.23,12079.34,3100],["2016-07-04",11039.72,11831.81,10990.22,11039.72,8680],["2016-07-05",11881.32,11881.32,10693.19,11881.32,5100],["2016-07-06",11881.32,11881.32,11881.32,11881.32,0],["2016-07-07",11881.32,11881.32,11881.32,11881.32,0],["2016-07-08",12277.36,12277.36,12277.36,12277.36,200],["2016-07-11",12227.86,12227.86,12227.86,12227.86,300],["2016-07-12",11831.81,11831.81,11831.81,11831.81,100],["2016-07-13",12128.85,12128.85,11089.23,11584.29,7300],["2016-07-14",12029.83,12029.83,10990.22,11336.76,1390],["2016-07-15",11831.81,12029.83,11287.25,11287.25,1780],["2016-07-18",11732.8,12277.36,10891.21,12277.36,2700],["2016-07-19",12079.34,12079.34,11188.24,11732.8,500],["2016-07-20",11732.8,11732.8,11732.8,11732.8,70],["2016-07-21",10643.68,11336.76,10643.68,11336.76,1100],["2016-07-22",11336.76,11336.76,11336.76,11336.76,0],["2016-07-25",11386.26,11980.33,11386.26,11980.33,300],["2016-07-26",10841.7,11485.27,10841.7,11039.72,400],["2016-07-27",11584.29,11584.29,11584.29,11584.29,100],["2016-07-28",10940.71,11435.77,10940.71,11287.25,1600],["2016-07-29",11435.77,11485.27,11435.77,11485.27,800],["2016-08-01",11831.81,11831.81,11831.81,11831.81,100],["2016-08-02",10940.71,11287.25,10940.71,11287.25,3600],["2016-08-03",11287.25,11782.31,11287.25,11782.31,300],["2016-08-04",11782.31,11782.31,11782.31,11782.31,0],["2016-08-05",11782.31,11782.31,11782.31,11782.31,0],["2016-08-08",10891.21,11683.3,10891.21,11237.75,1400],["2016-08-09",11386.26,11782.31,11386.26,11485.27,380],["2016-08-10",11485.27,11485.27,11485.27,11485.27,0],["2016-08-11",11534.78,12029.83,11534.78,12029.83,230],["2016-08-12",12029.83,12029.83,12029.83,12029.83,0],["2016-08-15",12029.83,12029.83,12029.83,12029.83,0],["2016-08-16",10940.71,11881.32,10891.21,11881.32,4000],["2016-08-17",12574.39,12574.39,10891.21,11435.77,2400],["2016-08-18",12128.85,12128.85,12128.85,12128.85,100],["2016-08-19",10990.22,11584.29,10940.71,11485.27,7000],["2016-08-22",11534.78,11782.31,11386.26,11386.26,770],["2016-08-23",11534.78,11782.31,11534.78,11782.31,200],["2016-08-24",11782.31,11782.31,11782.31,11782.31,0],["2016-08-25",11782.31,11782.31,11782.31,11782.31,0],["2016-08-26",11782.31,11782.31,11782.31,11782.31,0],["2016-08-29",11782.31,11782.31,11782.31,11782.31,0],["2016-08-30",11782.31,11782.31,11782.31,11782.31,0],["2016-08-31",11782.31,11782.31,11782.31,11782.31,0],["2016-09-01",11782.31,11782.31,11782.31,11782.31,0],["2016-09-05",11782.31,11782.31,11782.31,11782.31,80],["2016-09-06",11782.31,11782.31,11782.31,11782.31,0],["2016-09-07",11782.31,11782.31,11782.31,11782.31,0],["2016-09-08",11138.74,11138.74,11138.74,11138.74,100],["2016-09-09",11584.29,11584.29,11584.29,11584.29,100],["2016-09-12",10940.71,11386.26,10940.71,11386.26,1100],["2016-09-13",11732.8,11732.8,11732.8,11732.8,200],["2016-09-14",11732.8,11732.8,11732.8,11732.8,0],["2016-09-15",11732.8,11732.8,11732.8,11732.8,0],["2016-09-16",11732.8,11732.8,11732.8,11732.8,0],["2016-09-19",11732.8,11732.8,11732.8,11732.8,0],["2016-09-20",11732.8,11732.8,11732.8,11732.8,0],["2016-09-21",11732.8,11732.8,11732.8,11732.8,50],["2016-09-22",11732.8,11732.8,11732.8,11732.8,0],["2016-09-23",11732.8,11732.8,11732.8,11732.8,0],["2016-09-26",10643.68,11336.76,10643.68,11336.76,900],["2016-09-27",11336.76,11336.76,11336.76,11336.76,0],["2016-09-28",11336.76,11336.76,11336.76,11336.76,0],["2016-09-29",11336.76,11336.76,11336.76,11336.76,90],["2016-09-30",10693.19,11287.25,10693.19,11287.25,300],["2016-10-03",11287.25,11287.25,11287.25,11287.25,0],["2016-10-04",11287.25,11287.25,11287.25,11287.25,0],["2016-10-05",10247.64,11138.74,10247.64,11138.74,2200],["2016-10-06",11138.74,11138.74,11138.74,11138.74,0],["2016-10-07",11138.74,11138.74,11138.74,11138.74,0],["2016-10-10",11138.74,11138.74,11138.74,11138.74,0],["2016-10-11",10396.15,10841.7,10396.15,10841.7,1100],["2016-10-12",10841.7,10841.7,10841.7,10841.7,0],["2016-10-13",11237.75,11237.75,11237.75,11237.75,600],["2016-10-14",11237.75,11237.75,11237.75,11237.75,5],["2016-10-17",11237.75,11237.75,11237.75,11237.75,0],["2016-10-18",10396.15,11732.8,10396.15,11732.8,2400],["2016-10-19",11683.3,12227.86,11683.3,12227.86,635],["2016-10-20",12128.85,12128.85,12128.85,12128.85,200],["2016-10-21",12128.85,12871.43,12128.85,12871.43,300],["2016-10-24",12871.43,12871.43,12871.43,12871.43,100],["2016-10-25",12871.43,12871.43,12871.43,12871.43,0],["2016-10-26",12871.43,12871.43,12871.43,12871.43,0],["2016-10-27",13118.96,13267.47,13118.96,13267.47,200],["2016-10-28",13316.98,13316.98,13316.98,13316.98,300],["2016-10-31",13366.48,13713.02,13366.48,13713.02,200],["2016-11-01",13713.02,13713.02,13713.02,13713.02,0],["2016-11-02",13713.02,13713.02,13713.02,13713.02,0],["2016-11-03",13713.02,13713.02,13713.02,13713.02,0],["2016-11-04",13713.02,13713.02,13713.02,13713.02,0],["2016-11-07",13713.02,13713.02,13713.02,13713.02,0],["2016-11-08",13713.02,13713.02,13713.02,13713.02,0],["2016-11-09",15049.67,15049.67,12376.37,13713.02,1200],["2016-11-10",13713.02,13713.02,13713.02,13713.02,0],["2016-11-11",13861.54,14851.65,13861.54,14851.65,300],["2016-11-14",14851.65,14851.65,14851.65,14851.65,0],["2016-11-15",14851.65,14851.65,14851.65,14851.65,0],["2016-11-16",14851.65,14851.65,14851.65,14851.65,0],["2016-11-17",14851.65,14851.65,14851.65,14851.65,0],["2016-11-18",14851.65,14851.65,14851.65,14851.65,0],["2016-11-21",14851.65,14851.65,14851.65,14851.65,0],["2016-11-22",14851.65,14851.65,14851.65,14851.65,0],["2016-11-23",14851.65,14851.65,14851.65,14851.65,0],["2016-11-24",14851.65,14851.65,14851.65,14851.65,0],["2016-11-25",14851.65,14851.65,14851.65,14851.65,0],["2016-11-28",14851.65,14851.65,14851.65,14851.65,0],["2016-11-29",14851.65,14851.65,14851.65,14851.65,0],["2016-11-30",14851.65,16336.81,14851.65,16287.31,1200],["2016-12-01",16287.31,16287.31,16287.31,16287.31,0],["2016-12-02",16287.31,16287.31,16287.31,16287.31,0],["2016-12-05",16287.31,16287.31,16287.31,16287.31,0],["2016-12-06",16287.31,16287.31,16287.31,16287.31,0],["2016-12-07",16287.31,16287.31,16287.31,16287.31,0],["2016-12-08",16287.31,16287.31,16287.31,16287.31,0],["2016-12-09",16287.31,16287.31,16287.31,16287.31,0],["2016-12-12",16287.31,16287.31,16287.31,16287.31,0],["2016-12-13",16287.31,16287.31,16287.31,16287.31,0],["2016-12-14",16287.31,16287.31,16287.31,16287.31,0],["2016-12-15",16287.31,16287.31,16287.31,16287.31,0],["2016-12-16",16287.31,16287.31,16287.31,16287.31,0],["2016-12-19",16287.31,16287.31,16287.31,16287.31,0],["2016-12-20",17821.98,17821.98,17821.98,17821.98,100],["2016-12-21",17821.98,17821.98,17821.98,17821.98,0],["2016-12-22",17821.98,17821.98,17821.98,17821.98,0],["2016-12-23",17821.98,17821.98,17821.98,17821.98,0],["2016-12-26",17821.98,17821.98,17821.98,17821.98,0],["2016-12-27",17821.98,17821.98,17821.98,17821.98,0],["2016-12-28",17821.98,17821.98,17821.98,17821.98,0],["2016-12-29",17821.98,17821.98,17821.98,17821.98,0],["2016-12-30",18960.6,18960.6,18960.6,18960.6,100],["2017-01-03",18960.6,18960.6,18960.6,18960.6,0],["2017-01-04",18960.6,18960.6,18960.6,18960.6,0],["2017-01-05",18960.6,18960.6,18960.6,18960.6,0],["2017-01-06",18960.6,18960.6,18960.6,18960.6,0],["2017-01-09",18960.6,18960.6,18960.6,18960.6,20],["2017-01-10",18960.6,18960.6,18960.6,18960.6,0],["2017-01-11",18960.6,18960.6,18960.6,18960.6,0],["2017-01-12",18960.6,18960.6,18960.6,18960.6,0],["2017-01-13",18960.6,18960.6,18960.6,18960.6,0],["2017-01-16",18960.6,18960.6,18960.6,18960.6,0],["2017-01-17",18960.6,18960.6,18960.6,18960.6,0],["2017-01-18",18960.6,18960.6,18960.6,18960.6,0],["2017-01-19",18960.6,18960.6,18960.6,18960.6,0],["2017-01-20",17079.39,17079.39,17079.39,17079.39,100],["2017-01-23",17079.39,17079.39,17079.39,17079.39,0],["2017-01-24",17079.39,17079.39,17079.39,17079.39,0],["2017-01-25",17079.39,17079.39,17079.39,17079.39,0],["2017-02-02",17079.39,17079.39,17079.39,17079.39,0],["2017-02-03",17079.39,17079.39,17079.39,17079.39,0],["2017-02-06",17079.39,17079.39,17079.39,17079.39,0],["2017-02-07",17079.39,17079.39,17079.39,17079.39,0],["2017-02-08",17079.39,17079.39,17079.39,17079.39,0],["2017-02-09",17079.39,17079.39,17079.39,17079.39,0],["2017-02-10",17079.39,17079.39,17079.39,17079.39,0],["2017-02-13",17079.39,17079.39,17079.39,17079.39,0],["2017-02-14",17079.39,17079.39,17079.39,17079.39,0],["2017-02-15",17079.39,17079.39,17079.39,17079.39,0],["2017-02-16",15396.21,15396.21,15396.21,15396.21,100],["2017-02-17",13861.54,13861.54,13861.54,13861.54,100],["2017-02-20",12475.38,12475.38,12475.38,12475.38,200],["2017-02-21",11237.75,11881.32,11237.75,11237.75,331],["2017-02-22",10198.13,12326.87,10198.13,12326.87,1400],["2017-02-23",12326.87,12326.87,11138.74,11138.74,1500],["2017-02-24",10148.63,11336.76,10099.12,11336.76,602],["2017-02-27",11287.25,12376.37,11287.25,11881.32,360],["2017-02-28",12871.43,12871.43,11881.32,11881.32,210],["2017-03-01",12871.43,12871.43,10693.19,11831.81,2600],["2017-03-02",11633.79,12871.43,11633.79,12376.37,400],["2017-03-03",13118.96,13118.96,11633.79,12376.37,523],["2017-03-06",11386.26,11386.26,11188.24,11336.76,690],["2017-03-07",11336.76,11336.76,11336.76,11336.76,0],["2017-03-08",11534.78,11980.33,11534.78,11980.33,308],["2017-03-09",11980.33,11980.33,11980.33,11980.33,70],["2017-03-10",11980.33,11980.33,11980.33,11980.33,0],["2017-03-13",11980.33,11980.33,11980.33,11980.33,4],["2017-03-14",11247.91,13131.28,11247.91,12974.33,4970],["2017-03-15",13078.96,14125.28,11718.75,11718.75,1930],["2017-03-16",11614.12,12869.7,11300.22,12869.7,4600],["2017-03-17",13863.7,13863.7,13863.7,13863.7,100],["2017-03-20",12503.49,14072.96,12503.49,14072.96,300],["2017-03-21",12712.75,12712.75,12712.75,12712.75,100],["2017-03-22",12712.75,13497.49,11771.07,12922.01,16200],["2017-03-23",13602.12,13602.12,13235.91,13235.91,400],["2017-03-24",13759.07,13759.07,13602.12,13602.12,300],["2017-03-27",13863.7,14648.44,12294.22,14648.44,4300],["2017-03-28",14910.02,15433.17,14910.02,15433.17,300],["2017-03-29",16741.07,16741.07,13916.02,15694.75,400],["2017-03-30",15694.75,15694.75,15694.75,15694.75,0],["2017-03-31",15694.75,15694.75,15694.75,15694.75,60],["2017-04-03",15276.23,15276.23,15276.23,15276.23,300],["2017-04-04",15642.44,15642.44,15642.44,15642.44,100],["2017-04-05",15642.44,15642.44,15642.44,15642.44,0],["2017-04-07",15642.44,15642.44,15642.44,15642.44,0],["2017-04-10",15590.12,15642.44,15590.12,15642.44,1000],["2017-04-11",14125.28,14125.28,14125.28,14125.28,300],["2017-04-12",14648.44,15171.6,12712.75,14072.96,2000],["2017-04-13",14386.86,14648.44,14386.86,14648.44,200],["2017-04-14",15694.75,15694.75,15694.75,15694.75,100],["2017-04-17",14177.59,15642.44,14177.59,15642.44,1500],["2017-04-18",16741.07,16741.07,15171.6,15694.75,700],["2017-04-19",14125.28,15119.28,14125.28,15119.28,300],["2017-04-20",13654.44,14648.44,13654.44,14648.44,300],["2017-04-21",14125.28,14125.28,14125.28,14125.28,200],["2017-04-24",14125.28,15433.17,14125.28,15433.17,500],["2017-04-25",15694.75,15694.75,15694.75,15694.75,110],["2017-04-26",15694.75,15694.75,15694.75,15694.75,0],["2017-04-27",15694.75,15694.75,15694.75,15694.75,0],["2017-04-28",15694.75,15694.75,14910.02,15433.17,27600],["2017-05-03",15694.75,15694.75,14910.02,14910.02,300],["2017-05-04",15694.75,15694.75,15694.75,15694.75,106],["2017-05-05",15694.75,17002.65,15171.6,15171.6,600],["2017-05-08",15694.75,15694.75,14910.02,14910.02,300],["2017-05-09",15694.75,15694.75,15171.6,15171.6,200],["2017-05-10",15694.75,16217.91,15171.6,15171.6,400],["2017-05-11",15433.17,15433.17,13706.75,15171.6,600],["2017-05-12",15433.17,15433.17,13706.75,14910.02,1300],["2017-05-15",15433.17,15433.17,13602.12,14910.02,1100],["2017-05-16",14596.12,14596.12,14596.12,14596.12,100],["2017-05-17",15380.86,15380.86,13235.91,13549.8,3100],["2017-05-18",13497.49,13497.49,13497.49,13497.49,100],["2017-05-19",14543.81,14543.81,14491.49,14491.49,208],["2017-05-22",15119.28,15433.17,15119.28,15433.17,200],["2017-05-23",15433.17,15433.17,15433.17,15433.17,0],["2017-05-24",15433.17,15433.17,15433.17,15433.17,0],["2017-05-25",15433.17,15433.17,15433.17,15433.17,0],["2017-05-26",13916.02,14596.12,13916.02,14282.23,500],["2017-05-29",15066.96,15066.96,15066.96,15066.96,100],["2017-05-30",15066.96,15066.96,15066.96,15066.96,0],["2017-05-31",15014.65,15537.81,13602.12,15119.28,6700],["2017-06-01",15119.28,15119.28,15119.28,15119.28,0],["2017-06-02",13706.75,14596.12,13706.75,14596.12,500],["2017-06-05",14857.7,14857.7,13235.91,14857.7,2243],["2017-06-06",14857.7,14857.7,14857.7,14857.7,0],["2017-06-07",14805.38,15380.86,13602.12,14648.44,1700],["2017-06-08",14125.28,15119.28,13445.17,14386.86,4400],["2017-06-09",14857.7,14857.7,14857.7,14857.7,107],["2017-06-12",14962.33,15119.28,14386.86,14386.86,621],["2017-06-13",14648.44,14857.7,14386.86,14386.86,300],["2017-06-14",14857.7,14857.7,14857.7,14857.7,100],["2017-06-15",14857.7,14857.7,14857.7,14857.7,0],["2017-06-16",14857.7,14857.7,14857.7,14857.7,0],["2017-06-19",14648.44,15433.17,14648.44,15433.17,920],["2017-06-20",15119.28,16217.91,15119.28,16217.91,3700],["2017-06-21",16165.6,17264.23,14648.44,17211.91,1600],["2017-06-22",17264.23,17787.39,17264.23,17787.39,300],["2017-06-23",17787.39,17787.39,16008.65,17787.39,900],["2017-06-26",18310.55,18310.55,18310.55,18310.55,100],["2017-06-27",18310.55,18310.55,18310.55,18310.55,0],["2017-06-28",18310.55,18310.55,18310.55,18310.55,0],["2017-06-29",18310.55,18310.55,18310.55,18310.55,0],["2017-06-30",17996.65,18729.07,17996.65,18729.07,200],["2017-07-03",18729.07,18729.07,18729.07,18729.07,0],["2017-07-04",18729.07,18729.07,18729.07,18729.07,100],["2017-07-05",18729.07,18729.07,18729.07,18729.07,0],["2017-07-06",18729.07,18729.07,18729.07,18729.07,0],["2017-07-07",18729.07,18729.07,18729.07,18729.07,0],["2017-07-10",18729.07,18729.07,18729.07,18729.07,0],["2017-07-11",18729.07,18729.07,18729.07,18729.07,0],["2017-07-12",18729.07,18729.07,18729.07,18729.07,0],["2017-07-13",18729.07,18729.07,18729.07,18729.07,0],["2017-07-14",18729.07,18729.07,18729.07,18729.07,41],["2017-07-17",18729.07,18729.07,18729.07,18729.07,0],["2017-07-18",18729.07,18729.07,18729.07,18729.07,0],["2017-07-19",16898.02,19618.44,16898.02,19356.86,1800],["2017-07-20",19356.86,19356.86,19356.86,19356.86,0],["2017-07-21",19356.86,20926.34,17421.18,20926.34,4100],["2017-07-24",20926.34,20926.34,20926.34,20926.34,0],["2017-07-25",20926.34,20926.34,20926.34,20926.34,0],["2017-07-26",20926.34,20926.34,20926.34,20926.34,0],["2017-07-27",20926.34,20926.34,20926.34,20926.34,0],["2017-07-28",20926.34,20926.34,20926.34,20926.34,0],["2017-07-31",20926.34,20926.34,20926.34,20926.34,0],["2017-08-01",20926.34,20926.34,20926.34,20926.34,0],["2017-08-02",20926.34,21972.66,18833.7,18833.7,300],["2017-08-03",20403.18,20403.18,16950.33,18310.55,600],["2017-08-04",18310.55,18310.55,18310.55,18310.55,39],["2017-08-07",19618.44,19618.44,16479.49,16479.49,600],["2017-08-08",15014.65,16479.49,14857.7,16479.49,3451],["2017-08-09",16741.07,16741.07,16741.07,16741.07,1000],["2017-08-10",15171.6,16793.39,15066.96,16793.39,500],["2017-08-11",15171.6,16845.7,15171.6,16845.7,630],["2017-08-14",18048.97,18048.97,15328.54,16793.39,301],["2017-08-15",16793.39,17996.65,16793.39,17996.65,800],["2017-08-16",17996.65,17996.65,17996.65,17996.65,20],["2017-08-17",16217.91,17473.49,16217.91,17473.49,200],["2017-08-18",15799.39,15799.39,15799.39,15799.39,100],["2017-08-21",16217.91,17211.91,16217.91,16217.91,590],["2017-08-22",16217.91,16217.91,16217.91,16217.91,0],["2017-08-23",16217.91,16217.91,16217.91,16217.91,0],["2017-08-24",17473.49,17473.49,17473.49,17473.49,100],["2017-08-25",17473.49,17473.49,17473.49,17473.49,0],["2017-08-28",17264.23,18519.81,17264.23,18519.81,400],["2017-08-29",18519.81,18519.81,18519.81,18519.81,14],["2017-08-30",18519.81,19880.02,16950.33,16950.33,607],["2017-08-31",18572.13,18572.13,15485.49,16479.49,2223],["2017-09-01",16217.91,16217.91,16217.91,16217.91,100],["2017-09-05",16217.91,16217.91,16217.91,16217.91,0],["2017-09-06",17735.07,17735.07,17368.86,17368.86,200],["2017-09-07",17996.65,17996.65,17996.65,17996.65,109],["2017-09-08",17996.65,17996.65,17996.65,17996.65,0],["2017-09-11",16217.91,16741.07,16217.91,16741.07,200],["2017-09-12",16741.07,16741.07,16741.07,16741.07,0],["2017-09-13",16741.07,16741.07,16741.07,16741.07,0],["2017-09-14",15694.75,16479.49,15694.75,15694.75,500],["2017-09-15",15171.6,17211.91,15171.6,15694.75,1100],["2017-09-18",15171.6,15694.75,15171.6,15171.6,600],["2017-09-19",14648.44,16479.49,14648.44,15694.75,900],["2017-09-20",15694.75,15694.75,15694.75,15694.75,0],["2017-09-21",17002.65,17002.65,15171.6,15694.75,500],["2017-09-22",15171.6,16950.33,15171.6,16950.33,500],["2017-09-25",16950.33,16950.33,16950.33,16950.33,0],["2017-09-26",15956.33,15956.33,15694.75,15694.75,210],["2017-09-27",15694.75,15694.75,15694.75,15694.75,0],["2017-09-28",15171.6,16950.33,15171.6,15694.75,700],["2017-09-29",15171.6,17159.6,15171.6,17159.6,2200],["2017-10-02",17159.6,17159.6,17159.6,17159.6,0],["2017-10-03",18048.97,18048.97,15485.49,15694.75,800],["2017-10-04",15171.6,15590.12,15171.6,15590.12,500],["2017-10-05",15171.6,15694.75,15171.6,15694.75,500],["2017-10-06",15171.6,15171.6,15171.6,15171.6,200],["2017-10-09",15171.6,15171.6,15171.6,15171.6,0],["2017-10-10",15171.6,15171.6,15171.6,15171.6,0],["2017-10-11",13811.38,15171.6,13811.38,15119.28,710],["2017-10-12",14648.44,15119.28,14648.44,15119.28,300],["2017-10-13",14648.44,15119.28,14648.44,15119.28,300],["2017-10-16",14229.91,15119.28,14229.91,15119.28,200],["2017-10-17",15119.28,15119.28,15119.28,15119.28,0],["2017-10-18",13706.75,16217.91,13706.75,16217.91,2100],["2017-10-19",14596.12,15590.12,14596.12,15590.12,4210],["2017-10-20",15590.12,15590.12,15590.12,15590.12,0],["2017-10-23",14125.28,15694.75,14125.28,15642.44,1400],["2017-10-24",14125.28,15171.6,14125.28,15171.6,300],["2017-10-25",14648.44,15066.96,14648.44,15066.96,200],["2017-10-26",15066.96,15066.96,15066.96,15066.96,0],["2017-10-27",15066.96,15066.96,15066.96,15066.96,0],["2017-10-30",15066.96,15066.96,15066.96,15066.96,0],["2017-10-31",14648.44,16165.6,14648.44,16165.6,600],["2017-11-01",16165.6,16165.6,16165.6,16165.6,0],["2017-11-02",16165.6,16165.6,16165.6,16165.6,0],["2017-11-03",14648.44,14648.44,14648.44,14648.44,100],["2017-11-06",14125.28,14857.7,14125.28,14805.38,846],["2017-11-07",14805.38,14805.38,14805.38,14805.38,0],["2017-11-08",14125.28,15956.33,14125.28,15956.33,2000],["2017-11-09",15956.33,15956.33,15956.33,15956.33,0],["2017-11-10",15956.33,15956.33,15956.33,15956.33,0],["2017-11-13",15956.33,15956.33,15956.33,15956.33,0],["2017-11-14",15956.33,15956.33,15956.33,15956.33,0],["2017-11-15",15956.33,15956.33,15956.33,15956.33,0],["2017-11-16",15956.33,15956.33,15956.33,15956.33,0],["2017-11-17",15956.33,15956.33,15956.33,15956.33,0],["2017-11-20",15956.33,15956.33,15956.33,15956.33,0],["2017-11-21",15956.33,15956.33,15956.33,15956.33,0],["2017-11-22",15956.33,15956.33,15956.33,15956.33,0],["2017-11-23",15956.33,15956.33,15956.33,15956.33,10],["2017-11-24",15956.33,15956.33,15956.33,15956.33,0],["2017-11-27",15956.33,15956.33,15956.33,15956.33,0],["2017-11-28",15956.33,15956.33,15956.33,15956.33,0],["2017-11-29",16113.28,16113.28,16113.28,16113.28,700],["2017-11-30",15171.6,17264.23,14543.81,17264.23,4400],["2017-12-01",17264.23,17264.23,17264.23,17264.23,0],["2017-12-04",17264.23,17264.23,17264.23,17264.23,40],["2017-12-05",15694.75,15694.75,15537.81,15537.81,200],["2017-12-06",14648.44,15171.6,14648.44,15171.6,1000],["2017-12-07",14648.44,16427.18,14125.28,15171.6,2300],["2017-12-08",14125.28,14125.28,14125.28,14125.28,660],["2017-12-11",14648.44,15171.6,14648.44,15171.6,300],["2017-12-12",15171.6,15171.6,15171.6,15171.6,0],["2017-12-13",15171.6,15171.6,15171.6,15171.6,0],["2017-12-14",14125.28,15171.6,13706.75,15066.96,600],["2017-12-15",14648.44,15119.28,14648.44,15119.28,300],["2017-12-18",14648.44,15066.96,14125.28,15066.96,500],["2017-12-19",14648.44,15014.65,14386.86,15014.65,610],["2017-12-20",14596.12,15014.65,14596.12,14962.33,38700],["2017-12-21",14596.12,15066.96,14596.12,15066.96,28400],["2017-12-22",14596.12,15066.96,14596.12,15066.96,43400],["2017-12-25",14596.12,16531.81,14596.12,16531.81,31010],["2017-12-26",15014.65,17264.23,15014.65,17264.23,50700],["2017-12-27",15694.75,16217.91,15694.75,16217.91,42500],["2017-12-28",16217.91,16217.91,16217.91,16217.91,5],["2017-12-29",16217.91,16217.91,16217.91,16217.91,0],["2018-01-02",14910.02,15433.17,14753.07,15433.17,711],["2018-01-03",15433.17,15433.17,15433.17,15433.17,0],["2018-01-04",14805.38,14910.02,14753.07,14910.02,700],["2018-01-05",14648.44,15904.02,14648.44,15066.96,1200],["2018-01-08",14648.44,15171.6,14648.44,15171.6,1610],["2018-01-09",15171.6,15171.6,15171.6,15171.6,0],["2018-01-10",15171.6,15171.6,15171.6,15171.6,6],["2018-01-11",15171.6,15171.6,15171.6,15171.6,0],["2018-01-12",13706.75,15014.65,13706.75,14857.7,1700],["2018-01-15",14648.44,15119.28,14648.44,15119.28,332],["2018-01-16",14648.44,15119.28,14648.44,15119.28,900],["2018-01-17",15612.3,15831.42,14352.36,15502.74,400],["2018-01-18",15502.74,15502.74,15502.74,15502.74,1680],["2018-01-19",15831.42,15831.42,15831.42,15831.42,101],["2018-01-22",14790.6,15831.42,14790.6,15338.4,1700],["2018-01-23",14461.92,15502.74,14461.92,15502.74,300],["2018-01-24",15338.4,15557.52,15338.4,15557.52,600],["2018-01-25",15557.52,15557.52,15557.52,15557.52,0],["2018-01-26",15557.52,15557.52,15557.52,15557.52,0],["2018-01-29",15557.52,15557.52,15557.52,15557.52,0],["2018-01-30",15557.52,15557.52,15557.52,15557.52,2],["2018-01-31",14297.58,16981.8,14297.58,16981.8,4300],["2018-02-01",16981.8,16981.8,16981.8,16981.8,0],["2018-02-02",15338.4,16105.32,15338.4,16050.54,900],["2018-02-05",14571.48,16324.44,14571.48,16324.44,1300],["2018-02-06",16324.44,16324.44,16324.44,16324.44,0],["2018-02-07",16324.44,16324.44,16324.44,16324.44,0],["2018-02-08",16324.44,16324.44,16324.44,16324.44,3],["2018-02-09",16324.44,16324.44,16324.44,16324.44,4],["2018-02-12",16324.44,16324.44,16324.44,16324.44,0],["2018-02-13",16324.44,16324.44,16324.44,16324.44,0],["2018-02-21",16324.44,16324.44,16324.44,16324.44,0],["2018-02-22",16324.44,16324.44,16324.44,16324.44,0],["2018-02-23",16324.44,16324.44,16324.44,16324.44,0],["2018-02-26",14790.6,16324.44,14790.6,16324.44,2300],["2018-02-27",16324.44,16324.44,16324.44,16324.44,0],["2018-02-28",16324.44,16324.44,16324.44,16324.44,0],["2018-03-01",16324.44,16324.44,16324.44,16324.44,0],["2018-03-02",16324.44,16324.44,16324.44,16324.44,0],["2018-03-05",16324.44,16324.44,16324.44,16324.44,0],["2018-03-06",16324.44,16324.44,16324.44,16324.44,0],["2018-03-07",15886.2,15886.2,15886.2,15886.2,100],["2018-03-08",15886.2,15886.2,15886.2,15886.2,0],["2018-03-09",16269.66,16269.66,16269.66,16269.66,180],["2018-03-12",15886.2,15886.2,15886.2,15886.2,200],["2018-03-13",15886.2,15886.2,15886.2,15886.2,0],["2018-03-14",15886.2,15886.2,15886.2,15886.2,0],["2018-03-15",15886.2,15886.2,15886.2,15886.2,0],["2018-03-16",15886.2,15886.2,15886.2,15886.2,0],["2018-03-19",15338.4,15776.64,14790.6,15776.64,600],["2018-03-20",15776.64,15776.64,15776.64,15776.64,0],["2018-03-21",15721.86,15721.86,15721.86,15721.86,100],["2018-03-22",15721.86,15721.86,15721.86,15721.86,0],["2018-03-23",15667.08,15667.08,15667.08,15667.08,100],["2018-03-26",14297.58,15721.86,14297.58,15721.86,701],["2018-03-27",15721.86,15721.86,15721.86,15721.86,0],["2018-03-28",15721.86,15721.86,15721.86,15721.86,0],["2018-03-29",15721.86,15721.86,15721.86,15721.86,0],["2018-03-30",14790.6,16872.24,14790.6,16872.24,3300],["2018-04-02",16434.0,16434.0,16434.0,16434.0,100],["2018-04-03",16434.0,16434.0,16434.0,16434.0,0],["2018-04-04",16434.0,16434.0,16434.0,16434.0,0],["2018-04-05",16434.0,16434.0,16434.0,16434.0,0],["2018-04-06",16434.0,16434.0,16434.0,16434.0,0],["2018-04-09",16050.54,16050.54,16050.54,16050.54,100],["2018-04-10",16050.54,16050.54,16050.54,16050.54,0],["2018-04-11",16050.54,16050.54,16050.54,16050.54,0],["2018-04-12",16050.54,16050.54,16050.54,16050.54,0],["2018-04-13",16050.54,16050.54,16050.54,16050.54,0],["2018-04-16",16050.54,16050.54,16050.54,16050.54,0],["2018-04-17",16050.54,16050.54,16050.54,16050.54,0],["2018-04-18",16050.54,16050.54,16050.54,16050.54,0],["2018-04-19",16050.54,16050.54,16050.54,16050.54,0],["2018-04-20",16050.54,16050.54,16050.54,16050.54,0],["2018-04-23",16050.54,16050.54,16050.54,16050.54,0],["2018-04-24",15776.64,15776.64,15776.64,15776.64,200],["2018-04-26",15776.64,15776.64,15776.64,15776.64,0],["2018-04-27",15776.64,15776.64,15776.64,15776.64,0],["2018-05-02",14790.6,14790.6,14297.58,14297.58,500],["2018-05-03",14790.6,14790.6,14790.6,14790.6,100],["2018-05-04",14242.8,14790.6,14242.8,14790.6,600],["2018-05-07",14790.6,14790.6,14790.6,14790.6,0],["2018-05-08",14790.6,14790.6,14790.6,14790.6,0],["2018-05-09",14790.6,14790.6,14790.6,14790.6,0],["2018-05-10",13366.32,14735.82,13366.32,13695.0,800],["2018-05-11",13695.0,13695.0,13695.0,13695.0,0],["2018-05-14",13695.0,13695.0,13695.0,13695.0,0],["2018-05-15",13695.0,13695.0,13695.0,13695.0,0],["2018-05-16",12380.28,13640.22,12380.28,13585.44,500],["2018-05-17",13585.44,13585.44,13585.44,13585.44,0],["2018-05-18",12380.28,13640.22,12380.28,13640.22,500],["2018-05-21",12435.06,13585.44,12380.28,13530.66,800],["2018-05-22",13530.66,13530.66,13530.66,13530.66,0],["2018-05-23",13530.66,13530.66,13530.66,13530.66,200],["2018-05-24",13530.66,13530.66,13530.66,13530.66,200],["2018-05-25",13530.66,13530.66,13530.66,13530.66,0],["2018-05-28",13530.66,13530.66,13530.66,13530.66,0],["2018-05-29",13640.22,13640.22,13640.22,13640.22,300],["2018-05-30",13640.22,13640.22,13640.22,13640.22,0],["2018-05-31",13640.22,13640.22,13640.22,13640.22,0],["2018-06-01",13640.22,13640.22,13640.22,13640.22,0],["2018-06-04",13640.22,13640.22,13640.22,13640.22,0],["2018-06-05",13640.22,13640.22,13640.22,13640.22,0],["2018-06-06",13640.22,13640.22,13640.22,13640.22,0],["2018-06-07",13695.0,13695.0,13695.0,13695.0,100],["2018-06-08",12380.28,12380.28,12325.5,12325.5,376900],["2018-06-11",12325.5,12325.5,12325.5,12325.5,200],["2018-06-12",12325.5,12325.5,12325.5,12325.5,0],["2018-06-13",12270.72,12270.72,12051.6,12051.6,1380],["2018-06-14",13147.2,13147.2,11503.8,11558.58,400],["2018-06-15",12654.18,12654.18,12654.18,12654.18,100],["2018-06-18",12654.18,12654.18,12654.18,12654.18,0],["2018-06-19",13585.44,13585.44,11722.92,11722.92,200],["2018-06-20",12818.52,12818.52,12818.52,12818.52,400],["2018-06-21",12051.6,12051.6,12051.6,12051.6,100],["2018-06-22",13147.2,13147.2,13147.2,13147.2,100],["2018-06-25",13147.2,13147.2,13147.2,13147.2,0],["2018-06-26",12325.5,12325.5,12325.5,12325.5,100],["2018-06-27",13421.1,13421.1,13421.1,13421.1,100],["2018-06-28",13421.1,13421.1,13421.1,13421.1,0],["2018-06-29",12215.94,12215.94,12215.94,12215.94,100],["2018-07-02",13366.32,13366.32,13366.32,13366.32,100],["2018-07-03",13366.32,13366.32,13366.32,13366.32,0],["2018-07-04",12161.16,12161.16,12161.16,12161.16,100],["2018-07-05",13256.76,13256.76,13256.76,13256.76,100],["2018-07-06",13256.76,13256.76,13256.76,13256.76,0],["2018-07-09",13256.76,13256.76,13256.76,13256.76,0],["2018-07-10",13256.76,13256.76,13256.76,13256.76,0],["2018-07-11",12599.4,12599.4,12599.4,12599.4,100],["2018-07-12",13530.66,13530.66,13530.66,13530.66,100],["2018-07-13",13530.66,13530.66,13530.66,13530.66,0],["2018-07-16",13530.66,13530.66,13530.66,13530.66,0],["2018-07-17",13530.66,13530.66,13530.66,13530.66,0],["2018-07-18",13530.66,13530.66,13530.66,13530.66,0],["2018-07-19",14845.38,14845.38,14845.38,14845.38,100],["2018-07-20",14845.38,14845.38,14845.38,14845.38,0],["2018-07-23",14845.38,14845.38,14845.38,14845.38,0],["2018-07-24",13421.1,13421.1,13421.1,13421.1,100],["2018-07-25",14516.7,14516.7,14516.7,14516.7,100],["2018-07-26",14516.7,14516.7,14516.7,14516.7,0],["2018-07-27",15886.2,15886.2,15886.2,15886.2,100],["2018-07-30",15886.2,15886.2,15886.2,15886.2,0],["2018-07-31",15886.2,15886.2,15886.2,15886.2,0],["2018-08-01",15886.2,15886.2,15886.2,15886.2,0],["2018-08-02",15886.2,15886.2,15886.2,15886.2,0],["2018-08-03",15886.2,15886.2,15886.2,15886.2,0],["2018-08-06",15886.2,15886.2,15886.2,15886.2,0],["2018-08-07",15886.2,15886.2,15886.2,15886.2,0],["2018-08-08",14297.58,14297.58,14297.58,14297.58,200],["2018-08-09",12873.3,13147.2,12873.3,13147.2,200],["2018-08-10",13147.2,13147.2,13147.2,13147.2,0],["2018-08-13",13147.2,13147.2,13147.2,13147.2,0],["2018-08-14",13147.2,13147.2,13147.2,13147.2,0],["2018-08-15",13147.2,13147.2,13147.2,13147.2,0],["2018-08-16",13147.2,13147.2,13147.2,13147.2,0],["2018-08-17",13147.2,13147.2,13147.2,13147.2,0],["2018-08-20",14242.8,14242.8,14242.8,14242.8,100],["2018-08-21",12818.52,12818.52,12818.52,12818.52,100],["2018-08-22",12818.52,12818.52,12818.52,12818.52,0],["2018-08-23",12818.52,12818.52,12818.52,12818.52,0],["2018-08-24",12818.52,12818.52,12818.52,12818.52,0],["2018-08-27",12818.52,12818.52,12818.52,12818.52,0],["2018-08-28",12818.52,12818.52,12818.52,12818.52,0],["2018-08-29",12818.52,12818.52,12818.52,12818.52,0],["2018-08-30",11668.14,11668.14,11668.14,11668.14,100],["2018-08-31",12818.52,12818.52,12818.52,12818.52,100],["2018-09-04",13968.9,13968.9,13968.9,13968.9,100],["2018-09-05",15338.4,15338.4,15338.4,15338.4,100],["2018-09-06",15338.4,15338.4,15338.4,15338.4,0],["2018-09-07",15338.4,15338.4,15338.4,15338.4,0],["2018-09-10",15338.4,15338.4,15338.4,15338.4,0],["2018-09-11",16105.32,16105.32,16105.32,16105.32,100],["2018-09-12",16105.32,16105.32,16105.32,16105.32,0],["2018-09-13",16105.32,16105.32,16105.32,16105.32,20],["2018-09-14",16105.32,16105.32,16105.32,16105.32,0],["2018-09-17",16105.32,16105.32,16105.32,16105.32,0],["2018-09-18",16105.32,16105.32,16105.32,16105.32,0],["2018-09-19",16105.32,16105.32,16105.32,16105.32,0],["2018-09-20",16105.32,16105.32,16105.32,16105.32,0],["2018-09-21",16105.32,16105.32,16105.32,16105.32,0],["2018-09-24",14516.7,14516.7,14516.7,14516.7,100],["2018-09-25",14516.7,14516.7,14516.7,14516.7,0],["2018-09-26",13092.42,13092.42,13092.42,13092.42,300],["2018-09-27",13092.42,13092.42,13092.42,13092.42,0],["2018-09-28",13092.42,13092.42,13092.42,13092.42,0],["2018-10-01",14352.36,14352.36,14352.36,14352.36,100],["2018-10-02",14352.36,14352.36,14352.36,14352.36,0],["2018-10-03",14352.36,14352.36,14352.36,14352.36,100],["2018-10-04",14352.36,14352.36,14352.36,14352.36,0],["2018-10-05",14352.36,14352.36,14352.36,14352.36,0],["2018-10-08",15447.96,15447.96,14352.36,14352.36,200],["2018-10-09",14352.36,14352.36,14352.36,14352.36,0],["2018-10-10",14352.36,14352.36,14352.36,14352.36,0],["2018-10-11",14352.36,14352.36,14352.36,14352.36,0],["2018-10-12",14352.36,14352.36,14352.36,14352.36,0],["2018-10-15",14352.36,14352.36,14352.36,14352.36,0],["2018-10-16",14352.36,14352.36,14352.36,14352.36,0],["2018-10-17",14352.36,14352.36,14352.36,14352.36,0],["2018-10-18",14352.36,14352.36,14352.36,14352.36,0],["2018-10-19",14352.36,14352.36,14352.36,14352.36,0],["2018-10-22",14352.36,14352.36,14352.36,14352.36,0],["2018-10-23",14352.36,14352.36,14352.36,14352.36,0],["2018-10-24",14352.36,14352.36,14352.36,14352.36,0],["2018-10-25",14352.36,14352.36,14352.36,14352.36,0],["2018-10-26",14352.36,14352.36,14352.36,14352.36,0],["2018-10-29",14352.36,14352.36,14352.36,14352.36,0],["2018-10-30",14352.36,14352.36,14352.36,14352.36,0],["2018-10-31",14352.36,14352.36,14352.36,14352.36,0],["2018-11-01",14352.36,14352.36,14352.36,14352.36,0],["2018-11-02",14352.36,14352.36,14352.36,14352.36,0],["2018-11-05",14352.36,14352.36,14352.36,14352.36,0],["2018-11-06",12928.08,12928.08,12928.08,12928.08,100],["2018-11-07",14188.02,14188.02,11668.14,11668.14,700],["2018-11-08",12818.52,12818.52,12818.52,12818.52,100],["2018-11-09",12818.52,12818.52,12818.52,12818.52,0],["2018-11-12",12763.74,13585.44,11832.48,13585.44,300],["2018-11-13",13585.44,13585.44,13585.44,13585.44,0],["2018-11-14",13585.44,13585.44,13585.44,13585.44,0],["2018-11-15",13585.44,13585.44,13585.44,13585.44,0],["2018-11-16",13585.44,13585.44,13585.44,13585.44,0],["2018-11-19",14188.02,14188.02,14188.02,14188.02,100],["2018-11-20",14188.02,14188.02,14188.02,14188.02,0],["2018-11-21",14188.02,14188.02,14188.02,14188.02,0],["2018-11-22",14188.02,14188.02,14188.02,14188.02,0],["2018-11-23",14188.02,14188.02,14188.02,14188.02,0],["2018-11-26",14188.02,14188.02,14188.02,14188.02,0],["2018-11-27",14188.02,14188.02,14188.02,14188.02,0],["2018-11-28",14188.02,14188.02,14188.02,14188.02,0],["2018-11-29",14188.02,14188.02,14188.02,14188.02,0],["2018-11-30",12818.52,12818.52,12818.52,12818.52,100],["2018-12-03",11558.58,11558.58,11558.58,11558.58,200],["2018-12-04",10462.98,10517.76,10408.2,10408.2,600],["2018-12-05",9641.28,10517.76,9367.38,9367.38,24300],["2018-12-06",10243.86,10298.64,8655.24,8819.58,6300],["2018-12-07",9696.06,9696.06,9148.26,9696.06,900],["2018-12-10",10572.54,10572.54,9696.06,9805.62,900],["2018-12-11",10682.1,10682.1,9586.5,10134.3,1800],["2018-12-12",10134.3,10682.1,9860.4,10682.1,2800],["2018-12-13",9915.18,9915.18,9915.18,9915.18,600],["2018-12-14",9915.18,9915.18,9586.5,9696.06,2400],["2018-12-17",9915.18,9915.18,9257.82,9422.16,2400],["2018-12-18",9915.18,9915.18,9641.28,9641.28,29200],["2018-12-19",9860.4,9860.4,9860.4,9860.4,3400],["2018-12-20",9860.4,9860.4,9860.4,9860.4,0],["2018-12-21",9257.82,9257.82,9257.82,9257.82,100],["2018-12-24",8600.46,8600.46,8600.46,8600.46,100],["2018-12-25",9422.16,9422.16,8600.46,8600.46,200],["2018-12-26",9422.16,9422.16,8600.46,8600.46,300],["2018-12-27",9422.16,9422.16,9422.16,9422.16,100],["2018-12-28",9422.16,9422.16,9422.16,9422.16,0],["2019-01-02",9860.4,9860.4,9860.4,9860.4,1400],["2019-01-03",9805.62,9805.62,9805.62,9805.62,100],["2019-01-04",9805.62,9805.62,9805.62,9805.62,0],["2019-01-07",9860.4,9860.4,8983.92,8983.92,500],["2019-01-08",8983.92,8983.92,8983.92,8983.92,0],["2019-01-09",8983.92,8983.92,8983.92,8983.92,0],["2019-01-10",9696.06,9860.4,9696.06,9860.4,400],["2019-01-11",9860.4,9860.4,9860.4,9860.4,0],["2019-01-14",9860.4,9860.4,9860.4,9860.4,0],["2019-01-15",9860.4,9860.4,9860.4,9860.4,1000],["2019-01-16",9860.4,9860.4,9860.4,9860.4,0],["2019-01-17",9860.4,9860.4,9860.4,9860.4,0],["2019-01-18",9860.4,9860.4,9860.4,9860.4,0],["2019-01-21",9860.4,9860.4,9860.4,9860.4,0],["2019-01-22",9860.4,9860.4,9860.4,9860.4,1000],["2019-01-23",9860.4,9860.4,9860.4,9860.4,0],["2019-01-24",9860.4,9860.4,9860.4,9860.4,2000],["2019-01-25",9969.96,9969.96,9860.4,9860.4,2800],["2019-01-28",9860.4,9860.4,9860.4,9860.4,4000],["2019-01-29",9860.4,9860.4,9860.4,9860.4,0],["2019-01-30",9860.4,9860.4,9860.4,9860.4,0],["2019-01-31",10134.3,10134.3,10134.3,10134.3,100],["2019-02-01",9750.84,10682.1,9750.84,10682.1,1000],["2019-02-11",11445.11,11445.11,11445.11,11445.11,100],["2019-02-12",11445.11,11445.11,11445.11,11445.11,0],["2019-02-13",11445.11,11445.11,11445.11,11445.11,0],["2019-02-14",11445.11,11445.11,11445.11,11445.11,0],["2019-02-15",10329.94,10329.94,10329.94,10329.94,100],["2019-02-18",9625.63,9625.63,9625.63,9625.63,200],["2019-02-19",9625.63,9625.63,9625.63,9625.63,0],["2019-02-20",9625.63,9625.63,9625.63,9625.63,0],["2019-02-21",9038.7,10564.71,9038.7,9214.78,400],["2019-02-22",9214.78,9214.78,9214.78,9214.78,0],["2019-02-25",8980.01,8980.01,8980.01,8980.01,100],["2019-02-26",8980.01,8980.01,8980.01,8980.01,0],["2019-02-27",8980.01,8980.01,8980.01,8980.01,0],["2019-02-28",9214.78,9214.78,9214.78,9214.78,100],["2019-03-01",9038.7,9038.7,9038.7,9038.7,100],["2019-03-04",9097.39,9097.39,9097.39,9097.39,100],["2019-03-05",9097.39,9097.39,9097.39,9097.39,0],["2019-03-06",9097.39,9097.39,9097.39,9097.39,0],["2019-03-07",9097.39,9097.39,9097.39,9097.39,0],["2019-03-08",9977.79,9977.79,9977.79,9977.79,100],["2019-03-11",9097.39,10975.56,8980.01,9214.78,400],["2019-03-12",8980.01,8980.01,8334.39,8334.39,200],["2019-03-13",8334.39,8334.39,8334.39,8334.39,0],["2019-03-14",8334.39,8334.39,8334.39,8334.39,0],["2019-03-15",9156.09,9156.09,9156.09,9156.09,200],["2019-03-18",10036.48,10036.48,8803.93,8803.93,1300],["2019-03-19",9684.32,9684.32,9684.32,9684.32,100],["2019-03-20",9449.55,9449.55,9449.55,9449.55,100],["2019-03-21",8921.31,8921.31,8921.31,8921.31,100],["2019-03-22",9801.71,9801.71,8980.01,8980.01,600],["2019-03-25",9860.4,9860.4,9097.39,9097.39,600],["2019-03-26",9684.32,9684.32,9625.63,9625.63,5800],["2019-03-27",9625.63,9625.63,9625.63,9625.63,0],["2019-03-28",9156.09,9977.79,9156.09,9977.79,300],["2019-03-29",9977.79,9977.79,9977.79,9977.79,0],["2019-04-01",9566.94,9566.94,9508.24,9508.24,500],["2019-04-02",9566.94,9566.94,9566.94,9566.94,100],["2019-04-03",9390.86,9390.86,9097.39,9390.86,3100],["2019-04-04",9156.09,9156.09,9156.09,9156.09,100],["2019-04-05",9977.79,10036.48,9273.47,9273.47,800],["2019-04-08",9977.79,10153.86,9449.55,10153.86,1100],["2019-04-09",9332.16,9332.16,9332.16,9332.16,100],["2019-04-10",9156.09,9977.79,9156.09,9977.79,400],["2019-04-11",9977.79,9977.79,9977.79,9977.79,0],["2019-04-12",9977.79,9977.79,9977.79,9977.79,0],["2019-04-16",9156.09,9684.32,9156.09,9684.32,400],["2019-04-17",9684.32,9684.32,9684.32,9684.32,0],["2019-04-18",9684.32,9684.32,9684.32,9684.32,100],["2019-04-19",9332.16,9977.79,9332.16,9977.79,200],["2019-04-22",9977.79,9977.79,9977.79,9977.79,0],["2019-04-23",10095.17,10564.71,9625.63,9625.63,700],["2019-04-24",9156.09,9156.09,9156.09,9156.09,100],["2019-04-25",9156.09,9156.09,9156.09,9156.09,0],["2019-04-26",9156.09,9156.09,9156.09,9156.09,0],["2019-05-02",9156.09,9156.09,9156.09,9156.09,0],["2019-05-03",9156.09,9156.09,9156.09,9156.09,0],["2019-05-06",9390.86,9390.86,9390.86,9390.86,100],["2019-05-07",9390.86,9390.86,9390.86,9390.86,0],["2019-05-08",9390.86,9390.86,9390.86,9390.86,0],["2019-05-09",10329.94,10329.94,9449.55,9449.55,500],["2019-05-10",9977.79,9977.79,9566.94,9566.94,200],["2019-05-13",9566.94,9566.94,9566.94,9566.94,0],["2019-05-14",10506.02,10506.02,9449.55,9449.55,1100],["2019-05-15",10388.64,10388.64,9684.32,9684.32,3100],["2019-05-16",9390.86,9390.86,9390.86,9390.86,100],["2019-05-17",9390.86,9390.86,9390.86,9390.86,0],["2019-05-20",9390.86,9390.86,9390.86,9390.86,100],["2019-05-21",9390.86,9390.86,9390.86,9390.86,0],["2019-05-22",9684.32,9684.32,9684.32,9684.32,6400],["2019-05-23",9684.32,9684.32,9684.32,9684.32,0],["2019-05-24",9449.55,9449.55,9449.55,9449.55,100],["2019-05-27",9449.55,9449.55,9449.55,9449.55,0],["2019-05-28",9449.55,9449.55,9449.55,9449.55,0],["2019-05-29",9449.55,9449.55,9449.55,9449.55,0],["2019-05-30",9449.55,9449.55,9449.55,9449.55,0],["2019-05-31",10388.64,10388.64,10388.64,10388.64,200],["2019-06-03",10388.64,10388.64,10388.64,10388.64,0],["2019-06-04",10388.64,10388.64,10388.64,10388.64,0],["2019-06-05",9566.94,9566.94,9566.94,9566.94,100],["2019-06-06",9566.94,9566.94,9566.94,9566.94,0],["2019-06-07",10506.02,10506.02,10506.02,10506.02,100],["2019-06-10",10506.02,10506.02,10506.02,10506.02,0],["2019-06-11",10506.02,10506.02,10506.02,10506.02,0],["2019-06-12",11445.11,11445.11,10564.71,10564.71,300],["2019-06-13",10564.71,10564.71,10564.71,10564.71,0],["2019-06-14",11562.49,11562.49,9625.63,9625.63,200],["2019-06-17",9625.63,9625.63,9625.63,9625.63,0],["2019-06-18",9625.63,9625.63,9625.63,9625.63,0],["2019-06-19",9625.63,9625.63,9625.63,9625.63,0],["2019-06-20",9625.63,9625.63,9625.63,9625.63,0],["2019-06-21",9625.63,9625.63,9625.63,9625.63,0],["2019-06-24",9625.63,9625.63,9625.63,9625.63,0],["2019-06-25",9625.63,9625.63,9625.63,9625.63,0],["2019-06-26",9977.79,9977.79,9977.79,9977.79,10000],["2019-06-27",9977.79,9977.79,9977.79,9977.79,0],["2019-06-28",9977.79,9977.79,9977.79,9977.79,0],["2019-07-01",9977.79,9977.79,9977.79,9977.79,0],["2019-07-02",9977.79,9977.79,9977.79,9977.79,0],["2019-07-03",9977.79,9977.79,9977.79,9977.79,0],["2019-07-04",9977.79,9977.79,9977.79,9977.79,0],["2019-07-05",9977.79,9977.79,9977.79,9977.79,0],["2019-07-08",9977.79,9977.79,9977.79,9977.79,0],["2019-07-09",9977.79,9977.79,9977.79,9977.79,0],["2019-07-10",9977.79,9977.79,9977.79,9977.79,0],["2019-07-11",9977.79,9977.79,9977.79,9977.79,0],["2019-07-12",9977.79,9977.79,9977.79,9977.79,0],["2019-07-15",9977.79,9977.79,9977.79,9977.79,0],["2019-07-16",9977.79,9977.79,9977.79,9977.79,0],["2019-07-17",9977.79,9977.79,9977.79,9977.79,0],["2019-07-18",9977.79,9977.79,9977.79,9977.79,0],["2019-07-19",9977.79,9977.79,9977.79,9977.79,0],["2019-07-22",9977.79,9977.79,9977.79,9977.79,0],["2019-07-23",9977.79,9977.79,9977.79,9977.79,0],["2019-07-24",9449.55,9449.55,9449.55,9449.55,3800],["2019-07-25",9449.55,9449.55,9449.55,9449.55,0],["2019-07-26",9449.55,9449.55,9449.55,9449.55,0],["2019-07-29",9919.09,9919.09,9919.09,9919.09,100],["2019-07-30",9919.09,9919.09,9919.09,9919.09,0],["2019-07-31",10506.02,10506.02,9390.86,9390.86,1600],["2019-08-01",10036.48,10036.48,10036.48,10036.48,100],["2019-08-02",10153.86,10153.86,10153.86,10153.86,100],["2019-08-05",10153.86,10153.86,10153.86,10153.86,0],["2019-08-06",9332.16,9860.4,9332.16,9860.4,200],["2019-08-07",9860.4,9860.4,9860.4,9860.4,0],["2019-08-08",9038.7,9919.09,9038.7,9860.4,700],["2019-08-09",8921.31,9801.71,8921.31,9801.71,400],["2019-08-12",9038.7,9743.01,9038.7,9743.01,200],["2019-08-13",9743.01,9743.01,9743.01,9743.01,0],["2019-08-14",9156.09,9743.01,9156.09,9743.01,200],["2019-08-15",8921.31,8921.31,8921.31,8921.31,100],["2019-08-16",9684.32,9684.32,9684.32,9684.32,100],["2019-08-19",9214.78,9684.32,9214.78,9684.32,200],["2019-08-20",9097.39,9625.63,9097.39,9625.63,500],["2019-08-21",9919.09,9919.09,9156.09,9156.09,200],["2019-08-22",9156.09,9156.09,9156.09,9156.09,0],["2019-08-23",8451.77,9860.4,8451.77,9038.7,500],["2019-08-26",9801.71,9801.71,9801.71,9801.71,100],["2019-08-27",8862.62,9801.71,8862.62,8921.31,300],["2019-08-28",8158.31,8158.31,8158.31,8158.31,100],["2019-08-29",8158.31,8158.31,8158.31,8158.31,0],["2019-08-30",8158.31,8158.31,8158.31,8158.31,0],["2019-09-03",7453.99,7453.99,7453.99,7453.99,100],["2019-09-04",6808.37,8158.31,6808.37,8158.31,400],["2019-09-05",8921.31,8921.31,8921.31,8921.31,100],["2019-09-06",9625.63,9625.63,9625.63,9625.63,100],["2019-09-09",9625.63,9625.63,9625.63,9625.63,0],["2019-09-10",9625.63,9625.63,9625.63,9625.63,100],["2019-09-11",8862.62,9919.09,8862.62,9038.7,400],["2019-09-12",8275.69,8275.69,8275.69,8275.69,100],["2019-09-13",7571.38,9097.39,7571.38,7630.07,600],["2019-09-16",7630.07,7630.07,7630.07,7630.07,0],["2019-09-17",7630.07,7630.07,7630.07,7630.07,0],["2019-09-18",8393.08,8393.08,8393.08,8393.08,100],["2019-09-19",9214.78,9214.78,8451.77,8451.77,900],["2019-09-20",9273.47,9273.47,9273.47,9273.47,200],["2019-09-23",9332.16,9390.86,8393.08,8393.08,1500],["2019-09-24",7630.07,7630.07,7630.07,7630.07,100],["2019-09-25",7630.07,7630.07,7630.07,7630.07,0],["2019-09-26",7630.07,7630.07,7630.07,7630.07,0],["2019-09-27",8393.08,8393.08,6867.06,6867.06,200],["2019-09-30",6867.06,6867.06,6867.06,6867.06,0],["2019-10-01",7512.69,7512.69,7512.69,7512.69,1000],["2019-10-02",7512.69,7512.69,7512.69,7512.69,0],["2019-10-03",6867.06,6867.06,6867.06,6867.06,100],["2019-10-04",6867.06,6867.06,6867.06,6867.06,0],["2019-10-07",6867.06,6867.06,6867.06,6867.06,0],["2019-10-08",7512.69,7512.69,7512.69,7512.69,100],["2019-10-09",8217.0,8217.0,8217.0,8217.0,100],["2019-10-10",9038.7,9038.7,8275.69,8275.69,500],["2019-10-11",9097.39,9097.39,9097.39,9097.39,100],["2019-10-14",9332.16,9684.32,8569.16,8569.16,1400],["2019-10-15",8569.16,8569.16,8569.16,8569.16,0],["2019-10-16",7747.46,7923.54,7747.46,7923.54,300],["2019-10-17",7923.54,7923.54,7923.54,7923.54,0],["2019-10-18",7982.23,8275.69,7982.23,7982.23,5300],["2019-10-21",7982.23,7982.23,7982.23,7982.23,0],["2019-10-22",8745.24,8745.24,8334.39,8334.39,200],["2019-10-23",8099.61,8980.01,8099.61,8980.01,8300],["2019-10-24",8921.31,8980.01,8451.77,8451.77,3500],["2019-10-25",9097.39,9097.39,8393.08,8393.08,300],["2019-10-28",8099.61,8099.61,8099.61,8099.61,100],["2019-10-29",7806.15,8745.24,7806.15,8745.24,200],["2019-10-30",8040.92,8040.92,8040.92,8040.92,100],["2019-10-31",7688.76,7688.76,7688.76,7688.76,100],["2019-11-01",7688.76,7688.76,7688.76,7688.76,0],["2019-11-04",8451.77,8451.77,8451.77,8451.77,100],["2019-11-05",9097.39,9097.39,8275.69,8275.69,1400],["2019-11-06",8275.69,8275.69,8275.69,8275.69,0],["2019-11-07",9097.39,9097.39,8393.08,8393.08,200],["2019-11-08",8158.31,8158.31,8158.31,8158.31,100],["2019-11-11",8158.31,8158.31,8158.31,8158.31,0],["2019-11-12",8099.61,8099.61,8099.61,8099.61,100],["2019-11-13",8099.61,8099.61,7336.61,7336.61,200],["2019-11-14",7336.61,7336.61,7336.61,7336.61,0],["2019-11-15",7336.61,7336.61,7336.61,7336.61,0],["2019-11-18",7336.61,7336.61,7336.61,7336.61,0],["2019-11-19",7336.61,7336.61,7336.61,7336.61,0],["2019-11-20",8040.92,8040.92,8040.92,8040.92,100],["2019-11-21",8803.93,8803.93,8099.61,8099.61,200],["2019-11-22",8862.62,8862.62,8158.31,8158.31,200],["2019-11-25",8158.31,8158.31,8158.31,8158.31,0],["2019-11-26",8158.31,8158.31,8158.31,8158.31,0],["2019-11-27",8158.31,8158.31,8158.31,8158.31,0],["2019-11-28",8158.31,8158.31,8158.31,8158.31,0],["2019-11-29",8158.31,8158.31,8158.31,8158.31,0],["2019-12-02",8862.62,8921.31,8217.0,8217.0,600],["2019-12-03",8217.0,8217.0,8217.0,8217.0,0],["2019-12-04",8217.0,8217.0,8217.0,8217.0,0],["2019-12-05",7688.76,9038.7,7688.76,7747.46,400],["2019-12-06",7688.76,8510.46,7630.07,8510.46,500],["2019-12-09",9332.16,9332.16,7864.84,7864.84,300],["2019-12-10",8627.85,8627.85,8627.85,8627.85,100],["2019-12-11",8627.85,8627.85,8627.85,8627.85,0],["2019-12-12",7982.23,7982.23,7982.23,7982.23,100],["2019-12-13",8745.24,8745.24,8099.61,8745.24,21000],["2019-12-16",8040.92,9566.94,8040.92,8040.92,700],["2019-12-17",8040.92,8040.92,8040.92,8040.92,0],["2019-12-18",8040.92,8040.92,7277.91,7277.91,200],["2019-12-19",7277.91,7277.91,7277.91,7277.91,0],["2019-12-20",7277.91,7277.91,7277.91,7277.91,0],["2019-12-23",7982.23,7982.23,7982.23,7982.23,100],["2019-12-24",7982.23,7982.23,7982.23,7982.23,0],["2019-12-25",7982.23,7982.23,7219.22,7219.22,200],["2019-12-26",7219.22,7219.22,7219.22,7219.22,0],["2019-12-27",7219.22,7219.22,7219.22,7219.22,0],["2019-12-30",7219.22,7219.22,7219.22,7219.22,0],["2019-12-31",7219.22,7219.22,7219.22,7219.22,0],["2020-01-02",7923.54,7923.54,7923.54,7923.54,2800],["2020-01-03",7923.54,7923.54,7923.54,7923.54,0],["2020-01-06",7923.54,7923.54,7923.54,7923.54,0],["2020-01-07",7923.54,7923.54,7923.54,7923.54,0],["2020-01-08",8702.9,8702.9,8702.9,8702.9,100],["2020-01-09",9547.21,9547.21,9547.21,9547.21,200],["2020-01-10",8702.9,10391.52,8702.9,10391.52,200],["2020-01-13",10391.52,10391.52,10391.52,10391.52,100],["2020-01-14",11365.73,11365.73,9352.37,11365.73,4400],["2020-01-15",10261.63,10456.47,10261.63,10456.47,200],["2020-01-16",9417.32,11495.62,9417.32,10001.84,2500],["2020-01-17",10391.52,10391.52,9027.63,9807.0,300],["2020-01-20",9807.0,9807.0,9092.58,9807.0,2800],["2020-01-21",10781.2,10781.2,10781.2,10781.2,200],["2020-01-22",11625.52,11820.36,10326.58,11820.36,10200],["2020-01-30",10651.31,10651.31,10651.31,10651.31,200],["2020-01-31",9807.0,11690.46,9807.0,11690.46,400],["2020-02-03",10651.31,11625.52,10651.31,11625.52,300],["2020-02-04",10521.42,12729.61,10521.42,12210.04,2300],["2020-02-05",12924.46,12924.46,12924.46,12924.46,400],["2020-02-06",11690.46,11690.46,11690.46,11690.46,100],["2020-02-07",10521.42,11690.46,10521.42,11690.46,6000],["2020-02-10",10586.36,12729.61,10586.36,12729.61,3500],["2020-02-11",11560.57,11560.57,11560.57,11560.57,500],["2020-02-12",12145.09,12145.09,10651.31,10651.31,6000],["2020-02-13",9742.05,10391.52,9742.05,10001.84,800],["2020-02-14",10976.05,10976.05,10001.84,10001.84,600],["2020-02-17",10001.84,10001.84,10001.84,10001.84,0],["2020-02-18",10651.31,10651.31,10651.31,10651.31,100],["2020-02-19",11690.46,11690.46,10456.47,10846.15,6500],["2020-02-20",10846.15,10846.15,10846.15,10846.15,0],["2020-02-21",9807.0,9807.0,9807.0,9807.0,100],["2020-02-24",10651.31,10651.31,9936.89,9936.89,200],["2020-02-25",10651.31,10651.31,10651.31,10651.31,100],["2020-02-26",9612.16,11300.78,9612.16,11300.78,6400],["2020-02-27",10521.42,10521.42,10521.42,10521.42,100],["2020-02-28",11235.83,11235.83,11235.83,11235.83,100],["2020-03-02",12274.99,12274.99,10261.63,10326.58,6100],["2020-03-03",9936.89,9936.89,9936.89,9936.89,500],["2020-03-04",10911.1,10911.1,10131.73,10131.73,300],["2020-03-05",11040.99,11040.99,10326.58,10456.47,1400],["2020-03-06",11365.73,11365.73,11365.73,11365.73,5900],["2020-03-09",11365.73,11365.73,11365.73,11365.73,0],["2020-03-10",10261.63,12080.14,10261.63,12080.14,200],["2020-03-11",12080.14,12080.14,12080.14,12080.14,0],["2020-03-12",10976.05,10976.05,10976.05,10976.05,400],["2020-03-13",9936.89,9936.89,9936.89,9936.89,100],["2020-03-16",9612.16,9807.0,9612.16,9807.0,6200],["2020-03-17",10001.84,10001.84,10001.84,10001.84,100],["2020-03-18",10391.52,10391.52,10391.52,10391.52,100],["2020-03-19",10716.26,10716.26,10716.26,10716.26,100],["2020-03-20",10716.26,10716.26,10716.26,10716.26,0],["2020-03-23",10391.52,10391.52,10066.79,10066.79,800],["2020-03-24",10066.79,10066.79,10066.79,10066.79,0],["2020-03-25",10846.15,10911.1,10846.15,10911.1,3300],["2020-03-26",9936.89,9936.89,9936.89,9936.89,100],["2020-03-27",9547.21,9547.21,9547.21,9547.21,100],["2020-03-30",9482.26,9482.26,8702.9,8702.9,200],["2020-03-31",9547.21,9547.21,7858.59,9547.21,2700],["2020-04-01",8832.79,9027.63,8832.79,9027.63,200],["2020-04-03",9027.63,9027.63,9027.63,9027.63,0],["2020-04-06",9871.95,9871.95,9871.95,9871.95,200],["2020-04-07",9027.63,9157.53,9027.63,9157.53,200],["2020-04-08",10066.79,10066.79,8248.27,10066.79,500],["2020-04-09",10196.68,10196.68,10196.68,10196.68,200],["2020-04-10",9352.37,10196.68,9352.37,10196.68,200],["2020-04-13",9417.32,9612.16,9417.32,9612.16,300],["2020-04-14",9287.42,9547.21,8832.79,9547.21,1200],["2020-04-15",9157.53,10261.63,9157.53,10261.63,700],["2020-04-16",9417.32,9417.32,9352.37,9352.37,1000],["2020-04-17",10131.73,10131.73,10131.73,10131.73,100],["2020-04-20",10131.73,10131.73,10131.73,10131.73,0],["2020-04-21",9287.42,9417.32,9287.42,9287.42,1600],["2020-04-22",9352.37,9352.37,9352.37,9352.37,500],["2020-04-23",9352.37,9352.37,9352.37,9352.37,0],["2020-04-24",9417.32,9417.32,9352.37,9417.32,600],["2020-04-27",9677.1,9677.1,9677.1,9677.1,600],["2020-04-28",9482.26,9482.26,9482.26,9482.26,100],["2020-04-29",9612.16,9612.16,9612.16,9612.16,100],["2020-05-04",9612.16,9612.16,9612.16,9612.16,0],["2020-05-05",9612.16,9612.16,9612.16,9612.16,0],["2020-05-06",9157.53,9157.53,9157.53,9157.53,100],["2020-05-07",9157.53,9157.53,9157.53,9157.53,0],["2020-05-08",9157.53,9157.53,9157.53,9157.53,0],["2020-05-11",9157.53,9157.53,9157.53,9157.53,0],["2020-05-12",9157.53,9157.53,9157.53,9157.53,0],["2020-05-13",9157.53,9157.53,9157.53,9157.53,0],["2020-05-14",9157.53,9157.53,9157.53,9157.53,0],["2020-05-15",9482.26,9482.26,9482.26,9482.26,500],["2020-05-18",9482.26,9482.26,9482.26,9482.26,0],["2020-05-19",9482.26,9482.26,9482.26,9482.26,0],["2020-05-20",9547.21,10326.58,9547.21,10326.58,5200],["2020-05-21",10066.79,10066.79,10066.79,10066.79,234700],["2020-05-22",9547.21,10391.52,9547.21,10391.52,200],["2020-05-25",9482.26,9482.26,9482.26,9482.26,100],["2020-05-26",9482.26,9482.26,9482.26,9482.26,0],["2020-05-27",9547.21,9547.21,9482.26,9482.26,200],["2020-05-28",9547.21,10001.84,9547.21,10001.84,200],["2020-05-29",10001.84,10001.84,10001.84,10001.84,0],["2020-06-01",10001.84,10001.84,10001.84,10001.84,0],["2020-06-02",10001.84,10001.84,10001.84,10001.84,0],["2020-06-03",10001.84,10001.84,10001.84,10001.84,0],["2020-06-04",10001.84,10001.84,10001.84,10001.84,0],["2020-06-05",9027.63,9547.21,9027.63,9547.21,300],["2020-06-08",10456.47,10456.47,10456.47,10456.47,500],["2020-06-09",10456.47,10456.47,10456.47,10456.47,0],["2020-06-10",9742.05,9742.05,9742.05,9742.05,100],["2020-06-11",9742.05,9807.0,9612.16,9612.16,2500],["2020-06-12",9742.05,9742.05,9742.05,9742.05,400],["2020-06-15",9482.26,9482.26,9482.26,9482.26,100],["2020-06-16",9482.26,9482.26,9482.26,9482.26,0],["2020-06-17",9482.26,9482.26,9482.26,9482.26,0],["2020-06-18",9482.26,9482.26,9482.26,9482.26,0],["2020-06-19",9547.21,9547.21,9547.21,9547.21,100],["2020-06-22",9482.26,9482.26,8767.85,8767.85,400],["2020-06-23",8767.85,8767.85,8118.38,8118.38,300],["2020-06-24",8118.38,8118.38,8118.38,8118.38,0],["2020-06-25",8897.74,8897.74,8897.74,8897.74,100],["2020-06-26",8897.74,8897.74,8183.32,8183.32,300],["2020-06-29",8183.32,8183.32,7793.64,7793.64,400],["2020-06-30",8573.01,8573.01,8573.01,8573.01,3000],["2020-07-01",8573.01,8573.01,8573.01,8573.01,800],["2020-07-02",8313.22,8313.22,8313.22,8313.22,100],["2020-07-03",8313.22,8313.22,8313.22,8313.22,0],["2020-07-06",8313.22,8313.22,7533.85,7533.85,500],["2020-07-07",7533.85,7533.85,7533.85,7533.85,0],["2020-07-08",7533.85,7533.85,7533.85,7533.85,0],["2020-07-09",7533.85,7533.85,7533.85,7533.85,0],["2020-07-10",8248.27,8248.27,8248.27,8248.27,1000],["2020-07-13",8962.69,9027.63,8962.69,9027.63,500],["2020-07-14",9027.63,9027.63,9027.63,9027.63,0],["2020-07-15",9027.63,9742.05,9027.63,9742.05,2400],["2020-07-16",9742.05,9742.05,9742.05,9742.05,0],["2020-07-17",9677.1,9742.05,9677.1,9742.05,500],["2020-07-20",8767.85,8962.69,8767.85,8962.69,400],["2020-07-21",8962.69,8962.69,8962.69,8962.69,0],["2020-07-22",8962.69,8962.69,8962.69,8962.69,0],["2020-07-23",8962.69,8962.69,8962.69,8962.69,0],["2020-07-24",8897.74,8897.74,8248.27,8248.27,600],["2020-07-27",8248.27,8248.27,8248.27,8248.27,0],["2020-07-28",7923.54,7923.54,7923.54,7923.54,200],["2020-07-29",7923.54,7923.54,7923.54,7923.54,0],["2020-07-30",7923.54,7923.54,7923.54,7923.54,0],["2020-07-31",8118.38,8118.38,8118.38,8118.38,100],["2020-08-03",7923.54,7923.54,7923.54,7923.54,100],["2020-08-04",8443.11,8443.11,7988.48,7988.48,200],["2020-08-05",7988.48,7988.48,7988.48,7988.48,0],["2020-08-06",7988.48,7988.48,7988.48,7988.48,0],["2020-08-07",7988.48,7988.48,7988.48,7988.48,0],["2020-08-10",7988.48,7988.48,7988.48,7988.48,0],["2020-08-11",7988.48,7988.48,7988.48,7988.48,0],["2020-08-12",7988.48,7988.48,7988.48,7988.48,0],["2020-08-13",8767.85,8767.85,8767.85,8767.85,100],["2020-08-14",9547.21,9547.21,9547.21,9547.21,100],["2020-08-17",9547.21,9547.21,9547.21,9547.21,0],["2020-08-18",9547.21,9547.21,9547.21,9547.21,0],["2020-08-19",8637.95,8637.95,8637.95,8637.95,200],["2020-08-20",8702.9,8702.9,8702.9,8702.9,300],["2020-08-21",8767.85,8767.85,8767.85,8767.85,1000],["2020-08-24",8767.85,8767.85,8767.85,8767.85,1000],["2020-08-25",8767.85,8767.85,8767.85,8767.85,0],["2020-08-26",8767.85,8767.85,8767.85,8767.85,0],["2020-08-27",8443.11,8702.9,8118.38,8702.9,300],["2020-08-28",9417.32,9417.32,8248.27,9352.37,500],["2020-08-31",8573.01,8573.01,8573.01,8573.01,100],["2020-09-01",8183.32,8183.32,8183.32,8183.32,100],["2020-09-03",8702.9,8767.85,8702.9,8767.85,300],["2020-09-04",8183.32,8183.32,8183.32,8183.32,100],["2020-09-07",8183.32,8183.32,8183.32,8183.32,0],["2020-09-08",8962.69,8962.69,8962.69,8962.69,5600],["2020-09-09",8962.69,8962.69,8962.69,8962.69,100],["2020-09-10",8962.69,8962.69,8962.69,8962.69,0],["2020-09-11",9352.37,9352.37,9352.37,9352.37,100],["2020-09-14",8767.85,8767.85,8767.85,8767.85,29300],["2020-09-15",8767.85,8767.85,8767.85,8767.85,0],["2020-09-16",8767.85,8767.85,8767.85,8767.85,200],["2020-09-17",8767.85,8767.85,8767.85,8767.85,0],["2020-09-18",8767.85,8767.85,8767.85,8767.85,0],["2020-09-21",8832.79,8832.79,8183.32,8183.32,600],["2020-09-22",8183.32,8183.32,8183.32,8183.32,0],["2020-09-23",8183.32,8183.32,8183.32,8183.32,0],["2020-09-24",8443.11,8962.69,8443.11,8962.69,1100],["2020-09-25",8962.69,8962.69,8962.69,8962.69,1400],["2020-09-28",8962.69,8962.69,8962.69,8962.69,0],["2020-09-29",8962.69,9807.0,8962.69,9807.0,1200],["2020-09-30",8832.79,8832.79,8832.79,8832.79,100],["2020-10-01",8832.79,8832.79,8832.79,8832.79,0],["2020-10-02",8508.06,8508.06,8508.06,8508.06,100],["2020-10-05",8508.06,8508.06,8508.06,8508.06,0],["2020-10-06",8248.27,9092.58,8248.27,9092.58,200],["2020-10-07",9027.63,9027.63,9027.63,9027.63,300],["2020-10-08",8508.06,8508.06,8508.06,8508.06,100],["2020-10-09",9092.58,9092.58,9092.58,9092.58,100],["2020-10-12",9092.58,9092.58,9092.58,9092.58,2200],["2020-10-13",9742.05,9742.05,9742.05,9742.05,100],["2020-10-14",9742.05,9742.05,9742.05,9742.05,0],["2020-10-15",9092.58,9092.58,9092.58,9092.58,200],["2020-10-16",9092.58,9092.58,9092.58,9092.58,0],["2020-10-19",8767.85,8832.79,8767.85,8832.79,300],["2020-10-20",9157.53,9157.53,9157.53,9157.53,600],["2020-10-21",9157.53,9157.53,9157.53,9157.53,1600],["2020-10-22",9157.53,9157.53,9157.53,9157.53,0],["2020-10-23",9157.53,9157.53,9157.53,9157.53,0],["2020-10-26",8573.01,8573.01,8573.01,8573.01,100],["2020-10-27",7923.54,9092.58,7923.54,9092.58,200],["2020-10-28",8378.16,9092.58,8378.16,9092.58,500],["2020-10-29",9092.58,9092.58,9092.58,9092.58,100],["2020-10-30",9092.58,9092.58,9092.58,9092.58,0],["2020-11-02",8183.32,9742.05,8183.32,9742.05,700],["2020-11-03",9092.58,9092.58,9092.58,9092.58,2400],["2020-11-04",9092.58,9092.58,9092.58,9092.58,200],["2020-11-05",9092.58,9092.58,9092.58,9092.58,0],["2020-11-06",9742.05,9742.05,9742.05,9742.05,100],["2020-11-09",9742.05,9742.05,9742.05,9742.05,200],["2020-11-10",9092.58,9092.58,9092.58,9092.58,1600],["2020-11-11",9092.58,9092.58,9092.58,9092.58,0],["2020-11-12",9092.58,9092.58,9092.58,9092.58,200],["2020-11-13",9092.58,9092.58,9092.58,9092.58,0],["2020-11-16",9092.58,9092.58,9092.58,9092.58,0],["2020-11-17",9092.58,9092.58,9092.58,9092.58,100],["2020-11-18",9092.58,9092.58,9092.58,9092.58,0],["2020-11-19",9092.58,9092.58,9092.58,9092.58,0],["2020-11-20",9092.58,9092.58,9092.58,9092.58,200],["2020-11-23",9092.58,9092.58,9092.58,9092.58,200],["2020-11-24",9417.32,9417.32,9417.32,9417.32,5430],["2020-11-25",9742.05,9742.05,9157.53,9157.53,2400],["2020-11-26",9157.53,9157.53,9157.53,9157.53,0],["2020-11-27",9157.53,9157.53,9157.53,9157.53,200],["2020-11-30",9157.53,9157.53,9157.53,9157.53,0],["2020-12-01",9092.58,9157.53,9092.58,9157.53,300],["2020-12-02",9352.37,9352.37,9352.37,9352.37,100],["2020-12-03",10261.63,10261.63,10261.63,10261.63,100],["2020-12-04",9742.05,9742.05,9742.05,9742.05,1000],["2020-12-07",9742.05,9742.05,9742.05,9742.05,0],["2020-12-08",9742.05,9742.05,9742.05,9742.05,0],["2020-12-09",9742.05,9742.05,9742.05,9742.05,0],["2020-12-10",9417.32,9417.32,9092.58,9092.58,900],["2020-12-11",10001.84,10001.84,10001.84,10001.84,200],["2020-12-14",10001.84,10001.84,10001.84,10001.84,0],["2020-12-15",9417.32,9417.32,9417.32,9417.32,100],["2020-12-16",9742.05,9742.05,9742.05,9742.05,100],["2020-12-17",9742.05,9742.05,9742.05,9742.05,0],["2020-12-18",9742.05,9742.05,9742.05,9742.05,800],["2020-12-21",9742.05,9742.05,9742.05,9742.05,100],["2020-12-22",9742.05,9742.05,9742.05,9742.05,0],["2020-12-23",9742.05,9807.0,9742.05,9807.0,700],["2020-12-24",9807.0,9807.0,9807.0,9807.0,0],["2020-12-25",9807.0,9807.0,9807.0,9807.0,0],["2020-12-28",9742.05,10391.52,9742.05,10391.52,600],["2020-12-29",10391.52,10391.52,10391.52,10391.52,0],["2020-12-30",10716.26,10976.05,10716.26,10976.05,2600],["2020-12-31",10976.05,11690.46,10976.05,11040.99,1000],["2021-01-04",11365.73,11365.73,11300.78,11365.73,2200],["2021-01-05",11300.78,11365.73,11300.78,11365.73,2100],["2021-01-06",11300.78,11300.78,11300.78,11300.78,100],["2021-01-07",11430.67,11690.46,11430.67,11690.46,3800],["2021-01-08",11690.46,12015.2,11690.46,12015.2,12800],["2021-01-11",12274.99,12664.67,12210.04,12664.67,19000],["2021-01-12",12339.93,12534.77,12339.93,12534.77,4700],["2021-01-13",12404.88,12404.88,12339.93,12339.93,3200],["2021-01-14",12339.93,12339.93,11885.3,12015.2,3800],["2021-01-15",12294.62,12294.62,12015.2,12015.2,2000],["2021-01-18",11945.34,11945.34,11875.49,11875.49,1100],["2021-01-19",11735.77,11735.77,11246.78,11316.64,1400],["2021-01-20",11316.64,11805.63,11316.64,11805.63,1100],["2021-01-21",11805.63,11805.63,11526.21,11526.21,800],["2021-01-22",10478.37,11176.93,10478.37,10827.65,400],["2021-01-25",10827.65,10897.5,10827.65,10897.5,600],["2021-01-26",11037.22,11037.22,11037.22,11037.22,100],["2021-01-27",11386.5,11386.5,10618.08,10618.08,300],["2021-01-28",11456.35,11526.21,10827.65,10827.65,2600],["2021-01-29",10827.65,10827.65,10827.65,10827.65,200],["2021-02-01",11875.49,11875.49,9779.81,11735.77,2000],["2021-02-02",11735.77,11735.77,11735.77,11735.77,0],["2021-02-03",11735.77,11735.77,11735.77,11735.77,0],["2021-02-04",11665.92,11665.92,11665.92,11665.92,300],["2021-02-05",11665.92,11665.92,11665.92,11665.92,0],["2021-02-08",11735.77,11735.77,11735.77,11735.77,200],["2021-02-09",10618.08,10757.79,10618.08,10757.79,1000],["2021-02-17",11176.93,11176.93,11176.93,11176.93,100],["2021-02-18",10548.23,10548.23,10548.23,10548.23,100],["2021-02-19",11107.07,11176.93,11107.07,11176.93,300],["2021-02-22",11246.78,11246.78,11176.93,11176.93,16200],["2021-02-23",11176.93,12015.2,11176.93,12015.2,1300],["2021-02-24",11735.77,11735.77,11735.77,11735.77,100],["2021-02-25",11735.77,11735.77,11735.77,11735.77,100],["2021-02-26",11735.77,11735.77,11735.77,11735.77,600],["2021-03-01",11735.77,11735.77,11735.77,11735.77,0],["2021-03-02",11735.77,11735.77,11735.77,11735.77,0],["2021-03-03",11316.64,11316.64,11316.64,11316.64,400],["2021-03-04",11386.5,11386.5,11386.5,11386.5,100],["2021-03-05",11176.93,11176.93,11176.93,11176.93,700],["2021-03-08",11246.78,11246.78,11246.78,11246.78,20100],["2021-03-09",11246.78,11665.92,11246.78,11665.92,6400],["2021-03-10",11316.64,11316.64,11316.64,11316.64,100],["2021-03-11",11107.07,11386.5,11107.07,11107.07,56300],["2021-03-12",10897.5,11316.64,10827.65,11316.64,600],["2021-03-15",11386.5,11526.21,11386.5,11526.21,500],["2021-03-16",11176.93,11386.5,11037.22,11386.5,12200],["2021-03-17",11246.78,11246.78,11246.78,11246.78,1000],["2021-03-18",11107.07,11596.06,11037.22,11596.06,151900],["2021-03-19",11526.21,11526.21,11316.64,11316.64,700],["2021-03-22",11526.21,11665.92,11526.21,11665.92,2800],["2021-03-23",11665.92,12783.61,11665.92,12783.61,2400],["2021-03-24",12713.76,12853.47,12574.04,12574.04,1700],["2021-03-25",11735.77,11875.49,11735.77,11875.49,800],["2021-03-26",12504.19,12504.19,11875.49,12364.48,12400],["2021-03-29",11805.63,12434.33,11805.63,12434.33,4300],["2021-03-30",12504.19,12504.19,12504.19,12504.19,600],["2021-03-31",11665.92,11945.34,11665.92,11875.49,700],["2021-04-01",12574.04,12574.04,12224.76,12224.76,3200],["2021-04-02",12224.76,12294.62,12224.76,12224.76,6300],["2021-04-05",12154.91,12434.33,12154.91,12434.33,3900],["2021-04-06",12364.48,12364.48,12294.62,12294.62,3200],["2021-04-07",12504.19,12574.04,12504.19,12574.04,300],["2021-04-08",12574.04,12574.04,12015.2,12015.2,4500],["2021-04-09",12015.2,12294.62,12015.2,12294.62,600],["2021-04-12",12574.04,13482.17,12574.04,13482.17,50600],["2021-04-13",14390.29,14809.43,14320.44,14320.44,20300],["2021-04-14",13482.17,14250.58,13132.89,14250.58,2500],["2021-04-15",13342.46,13412.31,13342.46,13412.31,800],["2021-04-16",13342.46,13342.46,12783.61,12923.32,4500],["2021-04-19",12923.32,12923.32,12923.32,12923.32,600],["2021-04-20",12923.32,13552.03,12923.32,13552.03,600],["2021-04-22",13272.6,13272.6,13272.6,13272.6,500],["2021-04-23",13272.6,13272.6,13272.6,13272.6,200],["2021-04-26",13272.6,13272.6,12224.76,12224.76,2800],["2021-04-27",12224.76,12853.47,12224.76,12853.47,1300],["2021-04-28",12923.32,12993.18,12923.32,12993.18,2600],["2021-04-29",12993.18,12993.18,12574.04,12993.18,2000],["2021-05-04",12574.04,12923.32,12224.76,12923.32,1500],["2021-05-05",12923.32,12923.32,12294.62,12574.04,1800],["2021-05-06",12574.04,12574.04,12574.04,12574.04,1000],["2021-05-07",12434.33,12434.33,12224.76,12224.76,3300],["2021-05-10",12224.76,12224.76,12224.76,12224.76,400],["2021-05-11",12294.62,12294.62,12224.76,12224.76,400],["2021-05-12",12154.91,12154.91,12154.91,12154.91,600],["2021-05-13",12085.05,12085.05,11316.64,11875.49,3200],["2021-05-14",11526.21,11875.49,11456.35,11875.49,9700],["2021-05-17",12504.19,12504.19,12504.19,12504.19,200],["2021-05-18",12504.19,12504.19,12504.19,12504.19,0],["2021-05-19",12085.05,12085.05,12085.05,12085.05,500],["2021-05-20",11526.21,12085.05,11526.21,12085.05,5100],["2021-05-21",12085.05,12085.05,12085.05,12085.05,0],["2021-05-24",11596.06,12085.05,11526.21,12085.05,2100],["2021-05-25",12085.05,12085.05,11526.21,11526.21,3600],["2021-05-26",11945.34,11945.34,11945.34,11945.34,600],["2021-05-27",11526.21,11875.49,11526.21,11875.49,1500],["2021-05-28",11875.49,12085.05,11875.49,12085.05,2200],["2021-05-31",11945.34,11945.34,11526.21,11805.63,2000],["2021-06-01",11945.34,11945.34,11665.92,11665.92,200],["2021-06-02",11386.5,11805.63,11386.5,11805.63,2800],["2021-06-03",11526.21,12923.32,10687.94,12574.04,19000],["2021-06-04",12713.76,12783.61,12574.04,12713.76,7600],["2021-06-07",12713.76,12713.76,12713.76,12713.76,0],["2021-06-08",12574.04,12643.9,12574.04,12643.9,2200],["2021-06-09",12643.9,12643.9,12504.19,12504.19,1900],["2021-06-10",12574.04,12574.04,12574.04,12574.04,20400],["2021-06-11",12574.04,12574.04,12574.04,12574.04,2400],["2021-06-14",12154.91,12713.76,12154.91,12574.04,900],["2021-06-15",12643.9,12643.9,12643.9,12643.9,2400],["2021-06-16",12643.9,12643.9,12574.04,12643.9,2600],["2021-06-17",12713.76,12713.76,12643.9,12643.9,1300],["2021-06-18",12574.04,12643.9,12574.04,12643.9,14600],["2021-06-21",12643.9,12643.9,12643.9,12643.9,500],["2021-06-22",12643.9,12713.76,12643.9,12643.9,1100],["2021-06-23",12643.9,12643.9,12643.9,12643.9,0],["2021-06-24",12923.32,12923.32,12923.32,12923.32,300],["2021-06-25",12643.9,12643.9,12574.04,12643.9,7400],["2021-06-28",12643.9,12643.9,12643.9,12643.9,24000],["2021-06-29",12643.9,12643.9,12643.9,12643.9,6400],["2021-06-30",12643.9,12643.9,12643.9,12643.9,2500],["2021-07-01",12643.9,12643.9,12643.9,12643.9,1100],["2021-07-02",12643.9,12643.9,12643.9,12643.9,0],["2021-07-05",11875.49,11875.49,11875.49,11875.49,1100],["2021-07-06",11875.49,11875.49,11875.49,11875.49,0],["2021-07-07",12574.04,12574.04,12574.04,12574.04,1100],["2021-07-08",12574.04,12574.04,11526.21,11526.21,400],["2021-07-09",11526.21,11526.21,11526.21,11526.21,400],["2021-07-12",11875.49,11875.49,11875.49,11875.49,300],["2021-07-13",11875.49,11875.49,11875.49,11875.49,0],["2021-07-14",11875.49,11875.49,11875.49,11875.49,0],["2021-07-15",11805.63,12085.05,11316.64,11316.64,600],["2021-07-16",12364.48,12364.48,12224.76,12224.76,300],["2021-07-19",12224.76,12224.76,12224.76,12224.76,1000],["2021-07-20",12224.76,12224.76,12224.76,12224.76,3000],["2021-07-21",12783.61,12783.61,12224.76,12224.76,1100],["2021-07-22",12224.76,12574.04,12224.76,12574.04,500],["2021-07-23",12574.04,12574.04,12574.04,12574.04,200],["2021-07-26",12574.04,12574.04,12574.04,12574.04,1700],["2021-07-27",12783.61,12783.61,12783.61,12783.61,100],["2021-07-28",12783.61,12783.61,12574.04,12643.9,700],["2021-07-29",12643.9,12643.9,12643.9,12643.9,0],["2021-07-30",12574.04,12713.76,11665.92,12574.04,1500],["2021-08-02",11875.49,12574.04,11875.49,12574.04,1300],["2021-08-03",12574.04,12574.04,12574.04,12574.04,400],["2021-08-04",12574.04,12574.04,12574.04,12574.04,0],["2021-08-05",12574.04,12574.04,12574.04,12574.04,1200],["2021-08-06",12574.04,12643.9,12574.04,12643.9,600],["2021-08-09",12154.91,12643.9,12154.91,12643.9,500],["2021-08-10",12643.9,12643.9,12643.9,12643.9,1800],["2021-08-11",12643.9,12643.9,12643.9,12643.9,600],["2021-08-12",12643.9,12643.9,12643.9,12643.9,600],["2021-08-13",12643.9,12643.9,12643.9,12643.9,500],["2021-08-16",12643.9,12643.9,12643.9,12643.9,0],["2021-08-17",12643.9,12713.76,12574.04,12643.9,2600],["2021-08-18",12643.9,12643.9,12643.9,12643.9,2200],["2021-08-19",12643.9,12643.9,12574.04,12574.04,600],["2021-08-20",12574.04,12643.9,12574.04,12574.04,4000],["2021-08-23",11875.49,12643.9,11875.49,12643.9,200],["2021-08-24",12643.9,12643.9,12574.04,12574.04,2200],["2021-08-25",12643.9,12643.9,12643.9,12643.9,3600],["2021-08-26",12643.9,12923.32,12643.9,12923.32,2500],["2021-08-27",12923.32,12923.32,12923.32,12923.32,1200],["2021-08-30",12993.18,13621.88,12993.18,13552.03,19800],["2021-08-31",13552.03,13552.03,13342.46,13482.17,2000],["2021-09-01",13482.17,13552.03,13482.17,13482.17,3400],["2021-09-06",13482.17,13971.16,13482.17,13971.16,12200],["2021-09-07",14110.87,14599.86,14110.87,14460.15,35700],["2021-09-08",14460.15,14599.86,13621.88,13621.88,11600],["2021-09-09",14949.14,14949.14,14949.14,14949.14,4400],["2021-09-10",14949.14,15368.28,14949.14,14949.14,3300],["2021-09-13",15088.85,15368.28,13971.16,15228.56,4300],["2021-09-14",15228.56,15228.56,14041.02,14041.02,4600],["2021-09-15",14879.29,14879.29,13971.16,13971.16,3000],["2021-09-16",13621.88,14320.44,12993.18,13342.46,9000],["2021-09-17",13971.16,14250.58,13971.16,13971.16,4700],["2021-09-20",14041.02,14320.44,13971.16,14320.44,4600],["2021-09-21",14250.58,14320.44,13272.6,13412.31,6000],["2021-09-22",14599.86,14599.86,13971.16,14250.58,1200],["2021-09-23",14250.58,14669.72,14250.58,14390.29,2800],["2021-09-24",14390.29,14390.29,14041.02,14110.87,2300],["2021-09-27",14180.73,14180.73,13971.16,13971.16,2000],["2021-09-28",13621.88,14110.87,13412.31,13971.16,1100],["2021-09-29",13971.16,14041.02,13831.45,14041.02,3500],["2021-09-30",13971.16,14320.44,13971.16,14320.44,700],["2021-10-01",14041.02,14250.58,14041.02,14250.58,600],["2021-10-04",14250.58,14250.58,14250.58,14250.58,0],["2021-10-05",13412.31,13412.31,13412.31,13412.31,200],["2021-10-06",13971.16,14250.58,13691.74,13691.74,5900],["2021-10-07",13691.74,13691.74,13691.74,13691.74,0],["2021-10-08",13971.16,13971.16,13971.16,13971.16,5600],["2021-10-11",14041.02,14041.02,13761.59,13761.59,3200],["2021-10-12",13831.45,13831.45,13831.45,13831.45,1700],["2021-10-13",13831.45,13831.45,13831.45,13831.45,400],["2021-10-14",13971.16,13971.16,13901.3,13901.3,1200],["2021-10-15",13971.16,14669.72,13971.16,14320.44,4400],["2021-10-18",14041.02,14041.02,13971.16,14041.02,5000],["2021-10-19",13971.16,13971.16,13971.16,13971.16,2600],["2021-10-20",13971.16,13971.16,13971.16,13971.16,1100],["2021-10-21",13971.16,14041.02,13971.16,13971.16,2000],["2021-10-22",13971.16,14041.02,13971.16,14041.02,3500],["2021-10-25",13971.16,13971.16,13971.16,13971.16,4000],["2021-10-26",13971.16,13971.16,13971.16,13971.16,3400],["2021-10-27",15019.0,15019.0,13901.3,14669.72,300],["2021-10-28",14180.73,14180.73,14041.02,14110.87,500],["2021-10-29",14110.87,14110.87,13971.16,13971.16,2900],["2021-11-01",13971.16,13971.16,13971.16,13971.16,8500],["2021-11-02",13971.16,13971.16,13971.16,13971.16,5600],["2021-11-03",14250.58,14250.58,14250.58,14250.58,100],["2021-11-04",13901.3,13901.3,13901.3,13901.3,600],["2021-11-05",13901.3,13901.3,13901.3,13901.3,400],["2021-11-08",13901.3,13901.3,13901.3,13901.3,600],["2021-11-09",13971.16,13971.16,13971.16,13971.16,1500],["2021-11-10",13971.16,13971.16,13971.16,13971.16,0],["2021-11-11",14320.44,14320.44,13971.16,13971.16,900],["2021-11-12",13971.16,13971.16,13971.16,13971.16,1900],["2021-11-15",14949.14,15019.0,14669.72,14669.72,3300],["2021-11-16",14110.87,14110.87,13971.16,13971.16,700],["2021-11-17",13971.16,14110.87,13971.16,14110.87,1500],["2021-11-18",14669.72,14669.72,13831.45,13831.45,2000],["2021-11-19",14599.86,15019.0,13971.16,13971.16,9500],["2021-11-22",15368.28,15368.28,15368.28,15368.28,319600],["2021-11-23",15368.28,16695.54,15368.28,16695.54,1500],["2021-11-24",16625.68,16625.68,16066.83,16066.83,1500],["2021-11-25",14460.15,15368.28,14460.15,15368.28,9500],["2021-11-26",14041.02,15368.28,13971.16,15368.28,8200],["2021-11-29",15368.28,15368.28,14669.72,15298.42,7400],["2021-11-30",15298.42,15298.42,15228.56,15298.42,5100],["2021-12-01",15228.56,15228.56,15088.85,15228.56,8300],["2021-12-02",15577.84,15577.84,15228.56,15228.56,5100],["2021-12-03",16416.11,16416.11,14530.01,14530.01,700],["2021-12-06",15368.28,15368.28,14180.73,14530.01,2100],["2021-12-07",15577.84,15577.84,13482.17,13482.17,500],["2021-12-08",14320.44,14739.57,14320.44,14739.57,2900],["2021-12-09",14739.57,15298.42,14739.57,15298.42,300],["2021-12-10",15298.42,15368.28,14180.73,14180.73,5200],["2021-12-13",14180.73,15368.28,14180.73,15368.28,500],["2021-12-14",15298.42,15298.42,15298.42,15298.42,500],["2021-12-15",15228.56,15228.56,15228.56,15228.56,400],["2021-12-16",15228.56,15228.56,15228.56,15228.56,0],["2021-12-17",15228.56,15228.56,15228.56,15228.56,0],["2021-12-20",15228.56,15228.56,14110.87,15228.56,2100],["2021-12-21",15088.85,15088.85,15088.85,15088.85,2000],["2021-12-22",15019.0,15088.85,15019.0,15019.0,700],["2021-12-23",15019.0,15019.0,15019.0,15019.0,0],["2021-12-24",13761.59,13761.59,13761.59,13761.59,1700],["2021-12-27",13761.59,13761.59,13761.59,13761.59,5000],["2021-12-28",13761.59,13761.59,13761.59,13761.59,2000],["2021-12-29",13552.03,14949.14,13482.17,14949.14,11800],["2021-12-30",14949.14,14949.14,14949.14,14949.14,0],["2021-12-31",14949.14,14949.14,14949.14,14949.14,0],["2022-01-04",14809.43,14949.14,14669.72,14669.72,5100],["2022-01-05",14669.72,14669.72,14669.72,14669.72,0],["2022-01-06",14669.72,14669.72,14669.72,14669.72,0],["2022-01-07",14669.72,16066.83,13691.74,13691.74,2100],["2022-01-10",13901.3,13971.16,13831.45,13971.16,600],["2022-01-11",15368.28,15368.28,15368.28,15368.28,100],["2022-01-12",15298.42,15298.42,13831.45,13971.16,2500],["2022-01-13",13971.16,13971.16,13971.16,13971.16,8],["2022-01-14",15298.42,15298.42,13971.16,13971.16,7200],["2022-01-17",13971.16,13971.16,13971.16,13971.16,0],["2022-01-18",13831.45,13831.45,13831.45,13831.45,100],["2022-01-19",13831.45,13831.45,13831.45,13831.45,0],["2022-01-20",13761.59,15158.71,13761.59,15158.71,31803],["2022-01-21",16136.69,16136.69,16136.69,16136.69,400],["2022-01-24",16136.69,16136.69,15368.28,15368.28,200],["2022-01-25",15368.28,15368.28,15368.28,15368.28,0],["2022-01-26",15368.28,15368.28,15368.28,15368.28,0],["2022-01-27",15368.28,15368.28,15368.28,15368.28,0],["2022-01-28",15368.28,15368.28,15368.28,15368.28,0],["2022-02-07",14320.44,15368.28,14320.44,15368.28,4300],["2022-02-08",15368.28,15368.28,15368.28,15368.28,0],["2022-02-09",15368.28,15368.28,15368.28,15368.28,0],["2022-02-10",15368.28,15368.28,15368.28,15368.28,0],["2022-02-11",15368.28,16066.83,15368.28,16066.83,1100],["2022-02-14",16066.83,16066.83,16066.83,16066.83,200],["2022-02-15",16066.83,16066.83,16066.83,16066.83,0],["2022-02-16",16066.83,16066.83,16066.83,16066.83,0],["2022-02-17",16066.83,16066.83,16066.83,16066.83,0],["2022-02-18",16066.83,16066.83,16066.83,16066.83,0],["2022-02-21",16066.83,16066.83,16066.83,16066.83,0],["2022-02-22",15298.42,16066.83,15298.42,16066.83,600],["2022-02-23",16066.83,16066.83,16066.83,16066.83,0],["2022-02-24",15228.56,15228.56,14530.01,14530.01,300],["2022-02-25",14530.01,14530.01,14530.01,14530.01,0],["2022-02-28",14530.01,14530.01,14530.01,14530.01,0],["2022-03-01",14669.72,15927.12,14669.72,15717.55,20600],["2022-03-02",14809.43,17114.67,14809.43,17114.67,600],["2022-03-03",17114.67,17114.67,17114.67,17114.67,100],["2022-03-04",15507.99,15507.99,15507.99,15507.99,1100],["2022-03-07",15507.99,15507.99,15507.99,15507.99,4000],["2022-03-08",15507.99,16765.39,15507.99,16765.39,600],["2022-03-09",15088.85,16695.54,15088.85,16695.54,600],["2022-03-10",15368.28,15368.28,15158.71,15158.71,1400],["2022-03-11",15507.99,15577.84,15019.0,15577.84,2800],["2022-03-14",15577.84,15577.84,15577.84,15577.84,100],["2022-03-15",14949.14,16066.83,14949.14,16066.83,1000],["2022-03-16",16066.83,16066.83,16066.83,16066.83,200],["2022-03-17",16066.83,16066.83,16066.83,16066.83,0],["2022-03-18",15996.98,16066.83,15996.98,16066.83,2500],["2022-03-21",15996.98,16765.39,15158.71,16765.39,6500],["2022-03-22",16765.39,16765.39,16765.39,16765.39,0],["2022-03-23",15158.71,15298.42,15158.71,15158.71,1400],["2022-03-24",15158.71,16625.68,15158.71,15438.13,3600],["2022-03-25",15717.55,15717.55,15438.13,15438.13,200],["2022-03-28",16066.83,16066.83,16066.83,16066.83,500],["2022-03-29",16066.83,16066.83,16066.83,16066.83,500],["2022-03-30",15996.98,16066.83,15996.98,16066.83,1500],["2022-03-31",15694.92,17182.59,15694.92,17182.59,200],["2022-04-01",17108.2,17182.59,17108.2,17182.59,700],["2022-04-04",17108.2,17480.12,17108.2,17480.12,1200],["2022-04-05",16066.83,16066.83,16066.83,16066.83,100],["2022-04-06",16141.22,17480.12,16141.22,17480.12,1700],["2022-04-07",17480.12,17480.12,17480.12,17480.12,0],["2022-04-08",16289.98,16289.98,16289.98,16289.98,1100],["2022-04-12",16289.98,16289.98,15471.77,15471.77,6200],["2022-04-13",16289.98,16289.98,16289.98,16289.98,500],["2022-04-14",16289.98,16289.98,16289.98,16289.98,500],["2022-04-15",16289.98,16289.98,16289.98,16289.98,0],["2022-04-18",15025.46,15099.85,15025.46,15099.85,1200],["2022-04-19",15174.23,16513.13,13612.18,16513.13,3300],["2022-04-20",16513.13,16513.13,16513.13,16513.13,0],["2022-04-21",14876.7,16438.75,14876.7,16438.75,2100],["2022-04-22",16364.37,16364.37,16364.37,16364.37,1500],["2022-04-25",16364.37,16364.37,15620.53,15620.53,2700],["2022-04-26",15620.53,15620.53,15620.53,15620.53,1000],["2022-04-27",15620.53,15620.53,15620.53,15620.53,0],["2022-04-28",15620.53,15620.53,15620.53,15620.53,0],["2022-04-29",15992.45,15992.45,15992.45,15992.45,200],["2022-05-04",15992.45,15992.45,15992.45,15992.45,0],["2022-05-05",15992.45,15992.45,15992.45,15992.45,50],["2022-05-06",15992.45,15992.45,15992.45,15992.45,0],["2022-05-09",15992.45,15992.45,15992.45,15992.45,0],["2022-05-10",15992.45,15992.45,15992.45,15992.45,0],["2022-05-11",15992.45,15992.45,15992.45,15992.45,0],["2022-05-12",15992.45,15992.45,15992.45,15992.45,0],["2022-05-13",15992.45,15992.45,15992.45,15992.45,100],["2022-05-16",15992.45,15992.45,15992.45,15992.45,0],["2022-05-17",15248.62,15992.45,15248.62,15992.45,2900],["2022-05-18",15992.45,15992.45,15992.45,15992.45,0],["2022-05-19",15992.45,16066.83,15992.45,15992.45,4500],["2022-05-20",15992.45,15992.45,15992.45,15992.45,0],["2022-05-23",15992.45,15992.45,15992.45,15992.45,300],["2022-05-24",15918.07,17554.5,15918.07,16066.83,1800],["2022-05-25",16066.83,16066.83,16066.83,16066.83,0],["2022-05-26",16066.83,16066.83,16066.83,16066.83,0],["2022-05-27",15918.07,15918.07,15918.07,15918.07,1000],["2022-05-30",15918.07,15918.07,15843.68,15843.68,1400],["2022-05-31",15546.15,15694.92,15546.15,15694.92,900],["2022-06-01",15694.92,15694.92,15694.92,15694.92,0],["2022-06-02",15694.92,15694.92,15694.92,15694.92,300],["2022-06-03",15694.92,15694.92,15694.92,15694.92,500],["2022-06-06",15694.92,15694.92,15694.92,15694.92,1000],["2022-06-07",15694.92,15694.92,15694.92,15694.92,0],["2022-06-08",15694.92,15694.92,15694.92,15694.92,0],["2022-06-09",15694.92,15694.92,15694.92,15694.92,0],["2022-06-10",15694.92,15694.92,15694.92,15694.92,0],["2022-06-13",14504.78,14504.78,14504.78,14504.78,100],["2022-06-14",14876.7,14876.7,14876.7,14876.7,500],["2022-06-15",14876.7,14876.7,14876.7,14876.7,2900],["2022-06-16",14876.7,14876.7,14876.7,14876.7,0],["2022-06-17",16364.37,16364.37,16364.37,16364.37,500],["2022-06-20",16364.37,16364.37,16364.37,16364.37,0],["2022-06-21",16364.37,16364.37,16364.37,16364.37,0],["2022-06-22",16364.37,16364.37,16364.37,16364.37,0],["2022-06-23",16364.37,16364.37,16364.37,16364.37,0],["2022-06-24",16364.37,16364.37,16364.37,16364.37,0],["2022-06-27",16364.37,16364.37,16364.37,16364.37,0],["2022-06-28",16364.37,16364.37,16364.37,16364.37,0],["2022-06-29",16364.37,16364.37,16364.37,16364.37,0],["2022-06-30",16364.37,16364.37,16364.37,16364.37,0],["2022-07-01",16364.37,16364.37,16364.37,16364.37,0],["2022-07-04",16364.37,16364.37,16364.37,16364.37,0],["2022-07-05",16364.37,16364.37,14727.93,16364.37,700],["2022-07-06",16364.37,18000.8,16364.37,18000.8,700],["2022-07-07",18000.8,18000.8,18000.8,18000.8,0],["2022-07-08",16364.37,18000.8,16364.37,18000.8,300],["2022-07-11",18000.8,18000.8,18000.8,18000.8,0],["2022-07-12",16364.37,18000.8,16364.37,18000.8,600],["2022-07-13",18000.8,18000.8,18000.8,18000.8,0],["2022-07-14",18000.8,18000.8,18000.8,18000.8,0],["2022-07-15",18000.8,18000.8,18000.8,18000.8,0],["2022-07-18",18000.8,18000.8,18000.8,18000.8,0],["2022-07-19",18000.8,18000.8,18000.8,18000.8,0],["2022-07-20",18000.8,19711.62,18000.8,19711.62,300],["2022-07-21",19711.62,19711.62,19711.62,19711.62,0],["2022-07-22",19711.62,19711.62,19711.62,19711.62,0],["2022-07-25",19711.62,19711.62,19711.62,19711.62,0],["2022-07-26",19711.62,19711.62,19711.62,19711.62,0],["2022-07-27",19711.62,19711.62,19711.62,19711.62,0],["2022-07-28",19711.62,19711.62,19711.62,19711.62,0],["2022-07-29",17777.65,19711.62,17777.65,19711.62,900],["2022-08-01",19711.62,19711.62,19711.62,19711.62,0],["2022-08-02",19711.62,19711.62,19711.62,19711.62,0],["2022-08-03",17777.65,21571.21,17777.65,20827.38,2600],["2022-08-04",20827.38,20827.38,20827.38,20827.38,0],["2022-08-05",20827.38,20827.38,20827.38,20827.38,100],["2022-08-08",20827.38,20827.38,20827.38,20827.38,0],["2022-08-09",20827.38,20827.38,20827.38,20827.38,0],["2022-08-10",20827.38,22910.11,20752.99,20752.99,500],["2022-08-11",18744.64,18744.64,18744.64,18744.64,100],["2022-08-12",17480.12,19711.62,17480.12,19711.62,200],["2022-08-15",19711.62,21571.21,19711.62,21571.21,700],["2022-08-16",21571.21,21571.21,21571.21,21571.21,0],["2022-08-17",21571.21,21571.21,21571.21,21571.21,0],["2022-08-18",21571.21,21571.21,21571.21,21571.21,0],["2022-08-19",21571.21,21571.21,21571.21,21571.21,0],["2022-08-22",21571.21,21571.21,21571.21,21571.21,0],["2022-08-23",21571.21,21571.21,21571.21,21571.21,0],["2022-08-24",19414.09,19414.09,19414.09,19414.09,500],["2022-08-25",18595.87,18595.87,17480.12,17480.12,900],["2022-08-26",17852.04,19190.94,17852.04,19190.94,500],["2022-08-29",19190.94,19190.94,19190.94,19190.94,0],["2022-08-30",19190.94,19190.94,19190.94,19190.94,0],["2022-08-31",19190.94,19190.94,19190.94,19190.94,0],["2022-09-05",19190.94,19190.94,19190.94,19190.94,0],["2022-09-06",19190.94,19190.94,19190.94,19190.94,0],["2022-09-07",17331.35,19190.94,17331.35,18595.87,400],["2022-09-08",18595.87,18595.87,18595.87,18595.87,0],["2022-09-09",18149.57,18149.57,18149.57,18149.57,200],["2022-09-12",18149.57,18149.57,16513.13,16513.13,200],["2022-09-13",16513.13,16513.13,16513.13,16513.13,0],["2022-09-14",16513.13,16513.13,16513.13,16513.13,0],["2022-09-15",16513.13,16513.13,16513.13,16513.13,0],["2022-09-16",14876.7,18075.19,14876.7,14876.7,400],["2022-09-19",14876.7,14876.7,14876.7,14876.7,0],["2022-09-20",14876.7,14876.7,14876.7,14876.7,0],["2022-09-21",15248.62,15248.62,15248.62,15248.62,200],["2022-09-22",15248.62,15248.62,15248.62,15248.62,100],["2022-09-23",15248.62,15248.62,15248.62,15248.62,100],["2022-09-26",15248.62,15248.62,15248.62,15248.62,0],["2022-09-27",15248.62,15248.62,15248.62,15248.62,0],["2022-09-28",13909.71,13909.71,13909.71,13909.71,100],["2022-09-29",13909.71,13909.71,13909.71,13909.71,0],["2022-09-30",13909.71,13909.71,13909.71,13909.71,0],["2022-10-03",15099.85,15099.85,15099.85,15099.85,100],["2022-10-04",15099.85,15099.85,15099.85,15099.85,0],["2022-10-05",15099.85,15099.85,15099.85,15099.85,0],["2022-10-06",15099.85,15099.85,15099.85,15099.85,0],["2022-10-07",13612.18,13612.18,13612.18,13612.18,1000],["2022-10-10",13612.18,14951.08,12496.43,12496.43,300],["2022-10-11",12496.43,12496.43,12496.43,12496.43,0],["2022-10-12",11678.21,11678.21,11678.21,11678.21,100],["2022-10-13",11678.21,11678.21,11678.21,11678.21,0],["2022-10-14",12793.96,12793.96,12793.96,12793.96,400],["2022-10-17",12868.34,12868.34,12868.34,12868.34,4400],["2022-10-18",14132.86,14132.86,14132.86,14132.86,100],["2022-10-19",12868.34,14132.86,12868.34,14132.86,600],["2022-10-20",13017.11,14058.48,13017.11,14058.48,300],["2022-10-21",14058.48,14058.48,14058.48,14058.48,0],["2022-10-24",14058.48,14058.48,14058.48,14058.48,0],["2022-10-25",14058.48,14058.48,14058.48,14058.48,0],["2022-10-26",13389.03,13389.03,13389.03,13389.03,100],["2022-10-27",13389.03,13389.03,13389.03,13389.03,0],["2022-10-28",13760.95,13760.95,13760.95,13760.95,100],["2022-10-31",13760.95,13760.95,13760.95,13760.95,0],["2022-11-01",13760.95,13760.95,13760.95,13760.95,0],["2022-11-02",13760.95,13760.95,13760.95,13760.95,0],["2022-11-03",13760.95,13760.95,13760.95,13760.95,0],["2022-11-04",13760.95,13760.95,13760.95,13760.95,0],["2022-11-07",13760.95,13760.95,13686.56,13686.56,600],["2022-11-08",13686.56,13686.56,13686.56,13686.56,300],["2022-11-09",13686.56,13686.56,13686.56,13686.56,0],["2022-11-10",13686.56,13686.56,13686.56,13686.56,0],["2022-11-11",13686.56,13686.56,13686.56,13686.56,0],["2022-11-14",12645.19,12645.19,12645.19,12645.19,100],["2022-11-15",13686.56,13686.56,13686.56,13686.56,1100],["2022-11-16",13686.56,13686.56,13686.56,13686.56,0],["2022-11-17",13686.56,13686.56,12347.66,12347.66,200],["2022-11-18",13537.8,13537.8,13537.8,13537.8,100],["2022-11-21",13537.8,13537.8,13537.8,13537.8,0],["2022-11-22",13537.8,13537.8,13537.8,13537.8,0],["2022-11-23",14876.7,14876.7,14876.7,14876.7,300],["2022-11-24",14876.7,14876.7,14876.7,14876.7,0],["2022-11-25",14876.7,16066.83,14876.7,16066.83,200],["2022-11-28",16066.83,16066.83,16066.83,16066.83,0],["2022-11-29",16066.83,16066.83,16066.83,16066.83,0],["2022-11-30",14504.78,16066.83,14504.78,16066.83,1400],["2022-12-01",16066.83,16066.83,16066.83,16066.83,0],["2022-12-02",16066.83,16066.83,16066.83,16066.83,0],["2022-12-05",16066.83,16066.83,16066.83,16066.83,0],["2022-12-06",16066.83,16066.83,16066.83,16066.83,0],["2022-12-07",16066.83,16066.83,16066.83,16066.83,0],["2022-12-08",16066.83,16066.83,16066.83,16066.83,0],["2022-12-09",16066.83,16066.83,16066.83,16066.83,0],["2022-12-12",16066.83,16066.83,16066.83,16066.83,0],["2022-12-13",16066.83,16066.83,16066.83,16066.83,0],["2022-12-14",14504.78,14504.78,14504.78,14504.78,100],["2022-12-15",15843.68,15843.68,15843.68,15843.68,100],["2022-12-16",15843.68,15843.68,15843.68,15843.68,100],["2022-12-19",14356.01,14356.01,14356.01,14356.01,200],["2022-12-20",14356.01,14356.01,14356.01,14356.01,0],["2022-12-21",13017.11,14356.01,13017.11,14356.01,300],["2022-12-22",13760.95,13760.95,13760.95,13760.95,100],["2022-12-23",13760.95,13760.95,13760.95,13760.95,0],["2022-12-26",13760.95,13760.95,13760.95,13760.95,0],["2022-12-27",12496.43,12496.43,12496.43,12496.43,200],["2022-12-28",12496.43,12496.43,12496.43,12496.43,0],["2022-12-29",12496.43,12496.43,12496.43,12496.43,0],["2022-12-30",12496.43,12496.43,12496.43,12496.43,0],["2023-01-03",12496.43,12496.43,12496.43,12496.43,0],["2023-01-04",11380.67,11380.67,11380.67,11380.67,100],["2023-01-05",11380.67,12496.43,11380.67,11529.44,800],["2023-01-06",11529.44,11529.44,11529.44,11529.44,0],["2023-01-09",11529.44,11529.44,11529.44,11529.44,300],["2023-01-10",11529.44,11529.44,11529.44,11529.44,200],["2023-01-11",12645.19,12645.19,12645.19,12645.19,100],["2023-01-12",12645.19,12645.19,12645.19,12645.19,0],["2023-01-13",12645.19,12645.19,12645.19,12645.19,0],["2023-01-16",12645.19,12645.19,12645.19,12645.19,0],["2023-01-17",12645.19,12645.19,12645.19,12645.19,0],["2023-01-18",12645.19,12645.19,12645.19,12645.19,0],["2023-01-19",12645.19,12645.19,12645.19,12645.19,0],["2023-01-27",12645.19,12645.19,12645.19,12645.19,0],["2023-01-30",12645.19,12645.19,12645.19,12645.19,0],["2023-01-31",11975.74,11975.74,11975.74,11975.74,400],["2023-02-01",12793.96,12793.96,12793.96,12793.96,200],["2023-02-02",12793.96,12793.96,12793.96,12793.96,0],["2023-02-03",12273.28,13537.8,12273.28,13537.8,400],["2023-02-06",12273.28,13835.33,12198.89,13835.33,1600],["2023-02-07",13835.33,13835.33,13835.33,13835.33,0],["2023-02-08",13835.33,13835.33,13835.33,13835.33,0],["2023-02-09",13835.33,13835.33,13835.33,13835.33,0],["2023-02-10",14876.7,14876.7,14876.7,14876.7,100],["2023-02-13",13389.03,14504.78,13389.03,14504.78,200],["2023-02-14",14504.78,14504.78,14504.78,14504.78,0],["2023-02-15",14504.78,14504.78,14504.78,14504.78,0],["2023-02-16",14504.78,14504.78,14504.78,14504.78,0],["2023-02-17",14132.86,14132.86,14132.86,14132.86,400],["2023-02-20",14132.86,14132.86,14132.86,14132.86,0],["2023-02-21",14132.86,14132.86,14132.86,14132.86,100],["2023-02-22",14132.86,14132.86,14132.86,14132.86,0],["2023-02-23",14132.86,14132.86,14132.86,14132.86,0],["2023-02-24",14132.86,14132.86,14132.86,14132.86,0],["2023-02-27",14132.86,14132.86,14132.86,14132.86,0],["2023-02-28",13760.95,13760.95,13760.95,13760.95,800],["2023-03-01",13389.03,14132.86,13389.03,14132.86,200],["2023-03-02",14132.86,14132.86,14132.86,14132.86,0],["2023-03-03",14132.86,14132.86,14132.86,14132.86,600],["2023-03-06",14132.86,14281.63,14132.86,14281.63,1200],["2023-03-07",15546.15,15546.15,15546.15,15546.15,300],["2023-03-08",14058.48,16661.9,14058.48,16661.9,3600],["2023-03-09",15174.23,16513.13,15025.46,16513.13,2400],["2023-03-10",16513.13,16513.13,16513.13,16513.13,0],["2023-03-13",16513.13,16513.13,16513.13,16513.13,0],["2023-03-14",16513.13,16513.13,16513.13,16513.13,0],["2023-03-15",16513.13,16513.13,16513.13,16513.13,0],["2023-03-16",16513.13,16513.13,16513.13,16513.13,0],["2023-03-17",16513.13,16513.13,16513.13,16513.13,0],["2023-03-20",16354.35,16354.35,14925.33,16354.35,1300],["2023-03-21",14925.33,16274.96,14925.33,16274.96,1300],["2023-03-22",16274.96,16274.96,16274.96,16274.96,0],["2023-03-23",16274.96,16274.96,16274.96,16274.96,0],["2023-03-24",16274.96,16274.96,16274.96,16274.96,0],["2023-03-27",16274.96,16274.96,16274.96,16274.96,0],["2023-03-28",16274.96,16274.96,16274.96,16274.96,0],["2023-03-29",16274.96,16274.96,16274.96,16274.96,0],["2023-03-30",16274.96,16274.96,16274.96,16274.96,0],["2023-03-31",14687.16,16274.96,14687.16,16274.96,500],["2023-04-03",16274.96,16274.96,16274.96,16274.96,100],["2023-04-04",16274.96,16274.96,16274.96,16274.96,0],["2023-04-05",16274.96,16274.96,16274.96,16274.96,0],["2023-04-06",16274.96,16274.96,16274.96,16274.96,0],["2023-04-07",16274.96,16274.96,16274.96,16274.96,0],["2023-04-10",16274.96,16274.96,16274.96,16274.96,0],["2023-04-11",16116.18,16116.18,16116.18,16116.18,100],["2023-04-12",16116.18,16116.18,16116.18,16116.18,0],["2023-04-13",16116.18,16116.18,16116.18,16116.18,0],["2023-04-14",14528.38,16195.57,14528.38,16195.57,400],["2023-04-17",16195.57,16195.57,16195.57,16195.57,0],["2023-04-18",16195.57,16195.57,16195.57,16195.57,0],["2023-04-19",16195.57,16195.57,16195.57,16195.57,0],["2023-04-20",15481.06,15481.06,15481.06,15481.06,100],["2023-04-21",15163.5,15163.5,15163.5,15163.5,100],["2023-04-24",15163.5,15163.5,15163.5,15163.5,100],["2023-04-25",15878.01,15878.01,15878.01,15878.01,100],["2023-04-26",15878.01,15878.01,15878.01,15878.01,0],["2023-04-27",15878.01,15878.01,15878.01,15878.01,0],["2023-04-28",15878.01,15878.01,15878.01,15878.01,0],["2023-05-04",15878.01,15878.01,15878.01,15878.01,0],["2023-05-05",15878.01,15878.01,15878.01,15878.01,0],["2023-05-08",15878.01,15878.01,15878.01,15878.01,0],["2023-05-09",15878.01,15878.01,15878.01,15878.01,0],["2023-05-10",15481.06,15481.06,15084.11,15084.11,700],["2023-05-11",15084.11,15481.06,13734.48,13813.87,900],["2023-05-12",15163.5,15163.5,15163.5,15163.5,100],["2023-05-15",14290.21,14290.21,14290.21,14290.21,200],["2023-05-16",15242.89,15242.89,15242.89,15242.89,100],["2023-05-17",15242.89,15242.89,15242.89,15242.89,0],["2023-05-18",15242.89,15242.89,15242.89,15242.89,0],["2023-05-19",15242.89,15242.89,15242.89,15242.89,0],["2023-05-22",15084.11,15084.11,13813.87,15084.11,500],["2023-05-23",15084.11,15084.11,15084.11,15084.11,0],["2023-05-24",16274.96,16274.96,16274.96,16274.96,100],["2023-05-25",15878.01,15878.01,15878.01,15878.01,200],["2023-05-26",15878.01,15878.01,15878.01,15878.01,0],["2023-05-29",15878.01,15878.01,15878.01,15878.01,200],["2023-05-30",17227.65,17227.65,17227.65,17227.65,100],["2023-05-31",17227.65,17227.65,17227.65,17227.65,0],["2023-06-01",17227.65,17227.65,17227.65,17227.65,0],["2023-06-02",17227.65,17227.65,17227.65,17227.65,0],["2023-06-05",16671.91,17068.87,16671.91,17068.87,200],["2023-06-06",17068.87,17068.87,17068.87,17068.87,0],["2023-06-07",17068.87,17068.87,17068.87,17068.87,0],["2023-06-08",18180.33,18180.33,18180.33,18180.33,100],["2023-06-09",18180.33,18180.33,18180.33,18180.33,0],["2023-06-12",16671.91,16671.91,16671.91,16671.91,100],["2023-06-13",16671.91,18339.11,16671.91,18339.11,200],["2023-06-14",18339.11,18339.11,18339.11,18339.11,0],["2023-06-15",16671.91,16671.91,16513.13,16513.13,500],["2023-06-16",17862.77,17862.77,17862.77,17862.77,100],["2023-06-19",16195.57,16195.57,16195.57,16195.57,100],["2023-06-20",16195.57,16195.57,16195.57,16195.57,0],["2023-06-21",17068.87,17068.87,14687.16,14687.16,200],["2023-06-22",13655.09,13655.09,13655.09,13655.09,100],["2023-06-23",15004.72,15004.72,15004.72,15004.72,300],["2023-06-26",16116.18,16116.18,16116.18,16116.18,100],["2023-06-27",17386.43,17386.43,17386.43,17386.43,100],["2023-06-28",16671.91,17386.43,16671.91,17386.43,1100],["2023-06-29",15878.01,15878.01,15878.01,15878.01,600],["2023-06-30",16989.48,16989.48,16989.48,16989.48,100],["2023-07-03",16989.48,16989.48,16989.48,16989.48,0],["2023-07-04",16989.48,16989.48,16989.48,16989.48,0],["2023-07-05",16989.48,16989.48,16989.48,16989.48,0],["2023-07-06",16989.48,16989.48,16989.48,16989.48,0],["2023-07-07",16989.48,16989.48,16989.48,16989.48,1000],["2023-07-10",16989.48,16989.48,16989.48,16989.48,0],["2023-07-11",15322.28,17068.87,15322.28,15401.67,500],["2023-07-12",15084.11,15084.11,15084.11,15084.11,200],["2023-07-13",15084.11,15084.11,15084.11,15084.11,0],["2023-07-14",16592.52,16592.52,16592.52,16592.52,200],["2023-07-17",16592.52,16592.52,16592.52,16592.52,0],["2023-07-18",16592.52,16592.52,16592.52,16592.52,0],["2023-07-19",16592.52,16592.52,16592.52,16592.52,0],["2023-07-20",16592.52,16592.52,16592.52,16592.52,0],["2023-07-21",15163.5,15163.5,15084.11,15163.5,2500],["2023-07-24",15242.89,15242.89,15242.89,15242.89,100],["2023-07-25",15242.89,15242.89,15242.89,15242.89,0],["2023-07-26",16751.3,16751.3,16751.3,16751.3,100],["2023-07-27",16751.3,16751.3,16751.3,16751.3,0],["2023-07-28",16751.3,16751.3,16751.3,16751.3,0],["2023-07-31",16751.3,16751.3,16751.3,16751.3,0],["2023-08-01",16751.3,16751.3,16751.3,16751.3,0],["2023-08-02",16751.3,16751.3,16751.3,16751.3,0],["2023-08-03",16910.09,16910.09,16910.09,16910.09,100],["2023-08-04",16910.09,16910.09,16910.09,16910.09,0],["2023-08-07",16910.09,16910.09,16910.09,16910.09,0],["2023-08-08",15878.01,15878.01,15878.01,15878.01,400],["2023-08-09",17386.43,17386.43,17386.43,17386.43,600],["2023-08-10",17386.43,17386.43,17386.43,17386.43,0],["2023-08-11",17386.43,17386.43,17386.43,17386.43,0],["2023-08-14",17386.43,17386.43,17386.43,17386.43,0],["2023-08-15",17386.43,17386.43,17386.43,17386.43,0],["2023-08-16",17386.43,17386.43,17386.43,17386.43,0],["2023-08-17",17386.43,17386.43,17386.43,17386.43,0],["2023-08-18",17386.43,17386.43,17386.43,17386.43,0],["2023-08-21",17386.43,17386.43,17386.43,17386.43,0],["2023-08-22",17386.43,17386.43,17386.43,17386.43,0],["2023-08-23",17386.43,17386.43,17386.43,17386.43,0],["2023-08-24",17386.43,17386.43,17386.43,17386.43,0],["2023-08-25",17386.43,17386.43,17386.43,17386.43,0],["2023-08-28",15878.01,15878.01,15878.01,15878.01,500],["2023-08-29",17465.82,17465.82,14290.21,14290.21,1100],["2023-08-30",14290.21,14290.21,14290.21,14290.21,0],["2023-08-31",14369.6,15719.23,14369.6,15719.23,2100],["2023-09-05",15084.11,15084.11,15084.11,15084.11,200],["2023-09-06",15878.01,15878.01,15878.01,15878.01,100],["2023-09-07",15719.23,17465.82,14369.6,17465.82,1300],["2023-09-08",15719.23,16751.3,15719.23,16751.3,200],["2023-09-11",15163.5,15163.5,15084.11,15084.11,1700],["2023-09-12",15084.11,15084.11,15084.11,15084.11,0],["2023-09-13",14131.43,14131.43,14131.43,14131.43,100],["2023-09-14",14290.21,14290.21,14290.21,14290.21,200],["2023-09-15",15560.45,15560.45,15560.45,15560.45,100],["2023-09-18",15560.45,15560.45,15560.45,15560.45,0],["2023-09-19",15560.45,15560.45,15560.45,15560.45,0],["2023-09-20",14290.21,16116.18,14290.21,16116.18,1100],["2023-09-21",16036.79,16036.79,14528.38,14528.38,1500],["2023-09-22",14528.38,14528.38,14528.38,14528.38,1000],["2023-09-25",15798.62,15798.62,15798.62,15798.62,100],["2023-09-26",15798.62,15798.62,15798.62,15798.62,0],["2023-09-27",15798.62,15798.62,15798.62,15798.62,0],["2023-09-28",15798.62,15798.62,15798.62,15798.62,0],["2023-09-29",15481.06,15798.62,15481.06,15798.62,200],["2023-10-02",15798.62,15798.62,15798.62,15798.62,0],["2023-10-03",15798.62,15798.62,15798.62,15798.62,0],["2023-10-04",15798.62,15798.62,15798.62,15798.62,0],["2023-10-05",15798.62,15798.62,15798.62,15798.62,0],["2023-10-06",15798.62,15798.62,15798.62,15798.62,0],["2023-10-09",15798.62,15798.62,15798.62,15798.62,0],["2023-10-10",15798.62,15798.62,15798.62,15798.62,0],["2023-10-11",15798.62,15798.62,15798.62,15798.62,0],["2023-10-12",15798.62,15798.62,15798.62,15798.62,0],["2023-10-13",15798.62,15798.62,15798.62,15798.62,0],["2023-10-16",15798.62,15798.62,15798.62,15798.62,0],["2023-10-17",15798.62,15798.62,15798.62,15798.62,0],["2023-10-18",15798.62,15798.62,15798.62,15798.62,0],["2023-10-19",15798.62,15798.62,15798.62,15798.62,0],["2023-10-20",15798.62,15798.62,15798.62,15798.62,0],["2023-10-23",15798.62,15798.62,15798.62,15798.62,0],["2023-10-24",15798.62,15798.62,15798.62,15798.62,0],["2023-10-25",15481.06,15481.06,15481.06,15481.06,100],["2023-10-26",15798.62,15798.62,15798.62,15798.62,100],["2023-10-27",15798.62,15798.62,15798.62,15798.62,0],["2023-10-30",15798.62,15798.62,15798.62,15798.62,0],["2023-10-31",15798.62,15798.62,15798.62,15798.62,0],["2023-11-01",15798.62,15798.62,15798.62,15798.62,0],["2023-11-02",15798.62,15798.62,15798.62,15798.62,0],["2023-11-03",15798.62,15798.62,15798.62,15798.62,0],["2023-11-06",15798.62,15798.62,15798.62,15798.62,0],["2023-11-07",15798.62,15798.62,15798.62,15798.62,0],["2023-11-08",15798.62,15798.62,15798.62,15798.62,0],["2023-11-09",15798.62,15798.62,15798.62,15798.62,0],["2023-11-10",15798.62,15798.62,15798.62,15798.62,0],["2023-11-13",15798.62,15798.62,15798.62,15798.62,0],["2023-11-14",15798.62,15798.62,15798.62,15798.62,0],["2023-11-15",15798.62,15798.62,15798.62,15798.62,0],["2023-11-16",15798.62,15798.62,15798.62,15798.62,0],["2023-11-17",15798.62,15798.62,15798.62,15798.62,1000],["2023-11-20",14290.21,15798.62,14290.21,15798.62,5300],["2023-11-21",15798.62,15798.62,15798.62,15798.62,0],["2023-11-22",15798.62,15798.62,15798.62,15798.62,0],["2023-11-23",15401.67,15401.67,15401.67,15401.67,100],["2023-11-24",15401.67,15401.67,15401.67,15401.67,0],["2023-11-27",15401.67,15401.67,15401.67,15401.67,0],["2023-11-28",15401.67,15401.67,15401.67,15401.67,0],["2023-11-29",15401.67,15401.67,15401.67,15401.67,0],["2023-11-30",15401.67,15401.67,15401.67,15401.67,0],["2023-12-01",15401.67,15401.67,15401.67,15401.67,0],["2023-12-04",15401.67,15401.67,15401.67,15401.67,0],["2023-12-05",15401.67,15401.67,15401.67,15401.67,0],["2023-12-06",14290.21,14687.16,14290.21,14687.16,1300],["2023-12-07",14607.77,14607.77,14607.77,14607.77,400],["2023-12-08",14607.77,14607.77,14607.77,14607.77,0],["2023-12-11",15322.28,15322.28,15322.28,15322.28,100],["2023-12-12",15322.28,15322.28,15322.28,15322.28,0],["2023-12-13",15322.28,15322.28,15322.28,15322.28,202300],["2023-12-14",15322.28,15322.28,15322.28,15322.28,0],["2023-12-15",15242.89,15242.89,15242.89,15242.89,100],["2023-12-18",15242.89,15242.89,15242.89,15242.89,0],["2023-12-19",15242.89,15242.89,15242.89,15242.89,0],["2023-12-20",15242.89,15242.89,15242.89,15242.89,0],["2023-12-21",15242.89,15242.89,15242.89,15242.89,0],["2023-12-22",15242.89,15242.89,15242.89,15242.89,0],["2023-12-25",15242.89,15242.89,15242.89,15242.89,0],["2023-12-26",15242.89,15242.89,15242.89,15242.89,0],["2023-12-27",15242.89,15242.89,15242.89,15242.89,0],["2023-12-28",15242.89,15242.89,15242.89,15242.89,2000],["2023-12-29",15242.89,15242.89,15242.89,15242.89,0],["2024-01-02",15242.89,15242.89,15242.89,15242.89,0],["2024-01-03",15242.89,15242.89,15242.89,15242.89,0],["2024-01-04",15242.89,15560.45,15242.89,15560.45,5100],["2024-01-05",16274.96,16274.96,16274.96,16274.96,100],["2024-01-08",16354.35,16354.35,16354.35,16354.35,400],["2024-01-09",16354.35,16354.35,16354.35,16354.35,0],["2024-01-10",16354.35,16354.35,16354.35,16354.35,0],["2024-01-11",16354.35,16354.35,16354.35,16354.35,0],["2024-01-12",16354.35,16354.35,16354.35,16354.35,0],["2024-01-15",16354.35,16354.35,16354.35,16354.35,0],["2024-01-16",16671.91,16671.91,16671.91,16671.91,100],["2024-01-17",16671.91,16671.91,16671.91,16671.91,1500],["2024-01-18",16671.91,16671.91,16671.91,16671.91,0],["2024-01-19",16671.91,16671.91,16671.91,16671.91,500],["2024-01-22",16671.91,16671.91,16671.91,16671.91,0],["2024-01-23",16671.91,16671.91,16671.91,16671.91,300],["2024-01-24",16671.91,16671.91,16671.91,16671.91,0],["2024-01-25",16671.91,16671.91,16671.91,16671.91,0],["2024-01-26",15084.11,15084.11,15084.11,15084.11,1000],["2024-01-29",15878.01,15878.01,15878.01,15878.01,1200],["2024-01-30",15878.01,15878.01,15878.01,15878.01,0],["2024-01-31",16671.91,16671.91,16671.91,16671.91,100],["2024-02-01",16671.91,16671.91,16671.91,16671.91,0],["2024-02-02",16671.91,16671.91,16671.91,16671.91,0],["2024-02-05",16671.91,16671.91,16671.91,16671.91,0],["2024-02-06",16671.91,16671.91,16671.91,16671.91,0],["2024-02-07",16671.91,16751.3,16671.91,16751.3,2200],["2024-02-15",16671.91,16671.91,16671.91,16671.91,100],["2024-02-16",16751.3,16751.3,16751.3,16751.3,200],["2024-02-19",16751.3,16751.3,16671.91,16671.91,12400],["2024-02-20",16671.91,16671.91,16433.74,16513.13,14600],["2024-02-21",16513.13,16592.52,16433.74,16433.74,12500],["2024-02-22",16433.74,16671.91,16354.35,16433.74,9000],["2024-02-23",16433.74,16433.74,16354.35,16433.74,3000],["2024-02-26",16433.74,16433.74,16433.74,16433.74,6200],["2024-02-27",16433.74,16433.74,16354.35,16433.74,10800],["2024-02-28",16354.35,16433.74,16036.79,16274.96,29300],["2024-02-29",16671.91,16671.91,16274.96,16274.96,13500],["2024-03-01",16274.96,16274.96,16274.96,16274.96,5100],["2024-03-04",16274.96,16751.3,16274.96,16354.35,49600],["2024-03-05",16513.13,16513.13,16274.96,16354.35,102000],["2024-03-06",16671.91,16671.91,16195.57,16195.57,6100],["2024-03-07",16195.57,16433.74,16195.57,16433.74,30900],["2024-03-08",16433.74,16433.74,14815.91,16433.74,38100],["2024-03-11",16433.74,16433.74,14815.91,15411.96,7500],["2024-03-12",14815.91,15156.51,14730.77,14815.91,59300],["2024-03-13",14986.21,15156.51,14475.32,15071.36,19800],["2024-03-14",15071.36,15071.36,13623.83,15071.36,44600],["2024-03-15",15071.36,16008.0,14645.62,15241.66,1500],["2024-03-18",14730.77,15241.66,14305.02,14730.77,33700],["2024-03-19",14730.77,14730.77,14219.87,14475.32,6800],["2024-03-20",14645.62,14645.62,14475.32,14560.47,8200],["2024-03-21",14560.47,14560.47,14560.47,14560.47,2400],["2024-03-22",14815.91,14815.91,14560.47,14560.47,3400],["2024-03-25",14475.32,14560.47,14475.32,14475.32,1500],["2024-03-26",14730.77,14730.77,14475.32,14645.62,1600],["2024-03-27",14475.32,14730.77,14475.32,14730.77,1700],["2024-03-28",14390.17,14730.77,14390.17,14560.47,9400],["2024-03-29",14815.91,14815.91,14560.47,14560.47,1500],["2024-04-01",14305.02,14730.77,14305.02,14560.47,1000],["2024-04-02",14560.47,14560.47,14475.32,14475.32,2000],["2024-04-03",14730.77,14730.77,14475.32,14645.62,800],["2024-04-04",14475.32,14645.62,14475.32,14645.62,2900],["2024-04-05",14645.62,14645.62,14645.62,14645.62,500],["2024-04-08",14645.62,14645.62,14560.47,14560.47,15000],["2024-04-09",14560.47,14560.47,14049.57,14560.47,17800],["2024-04-10",14560.47,14560.47,14560.47,14560.47,6200],["2024-04-11",14560.47,14645.62,14475.32,14560.47,15500],["2024-04-12",14901.06,14901.06,14560.47,14560.47,8400],["2024-04-15",14475.32,14560.47,14475.32,14560.47,33100],["2024-04-16",14560.47,14560.47,14560.47,14560.47,85900],["2024-04-17",14560.47,14730.77,14560.47,14560.47,800],["2024-04-19",14475.32,14560.47,14475.32,14560.47,3600],["2024-04-22",14560.47,14560.47,14560.47,14560.47,0],["2024-04-23",14560.47,14560.47,14560.47,14560.47,600],["2024-04-24",14475.32,14560.47,14475.32,14560.47,10500],["2024-04-25",14560.47,14560.47,14560.47,14560.47,5100],["2024-04-26",14645.62,14645.62,14645.62,14645.62,100],["2024-05-02",14475.32,14560.47,14475.32,14560.47,7400],["2024-05-03",14475.32,14475.32,14475.32,14475.32,100],["2024-05-06",14475.32,14475.32,14475.32,14475.32,500],["2024-05-07",14475.32,14475.32,14475.32,14475.32,400],["2024-05-08",14475.32,14475.32,14475.32,14475.32,0],["2024-05-09",14475.32,14475.32,14475.32,14475.32,500],["2024-05-10",14560.47,14560.47,14475.32,14475.32,2100],["2024-05-13",14730.77,14901.06,14730.77,14901.06,200],["2024-05-14",14901.06,14901.06,14901.06,14901.06,0],["2024-05-15",14901.06,14901.06,14901.06,14901.06,0],["2024-05-16",15752.55,15752.55,14560.47,15582.26,1200],["2024-05-17",15582.26,15582.26,15582.26,15582.26,100],["2024-05-20",15497.11,15497.11,14901.06,14901.06,300],["2024-05-21",14901.06,15326.81,14901.06,15326.81,400],["2024-05-22",15582.26,15582.26,15411.96,15411.96,300],["2024-05-23",15326.81,15326.81,14645.62,14645.62,200],["2024-05-24",14645.62,14645.62,14560.47,14560.47,1200],["2024-05-27",15497.11,15497.11,14901.06,14901.06,200],["2024-05-28",15667.4,15667.4,14901.06,14901.06,200],["2024-05-29",14901.06,14901.06,14901.06,14901.06,100],["2024-05-30",14901.06,14901.06,14901.06,14901.06,600],["2024-05-31",14901.06,14901.06,14560.47,14560.47,400],["2024-06-03",14986.21,14986.21,14730.77,14730.77,1100],["2024-06-04",14730.77,14730.77,14730.77,14730.77,200],["2024-06-05",14986.21,14986.21,14730.77,14730.77,900],["2024-06-06",14730.77,15156.51,14730.77,15156.51,200],["2024-06-07",15071.36,15071.36,15071.36,15071.36,200],["2024-06-10",14986.21,14986.21,14986.21,14986.21,100],["2024-06-11",14986.21,14986.21,14986.21,14986.21,0],["2024-06-12",15156.51,15156.51,14560.47,14560.47,1200],["2024-06-13",14730.77,14730.77,14730.77,14730.77,1500],["2024-06-14",14815.91,14815.91,14815.91,14815.91,600],["2024-06-17",14560.47,14560.47,14560.47,14560.47,400],["2024-06-18",14560.47,14560.47,14560.47,14560.47,0],["2024-06-19",14645.62,14730.77,14560.47,14560.47,900],["2024-06-20",14560.47,14560.47,14475.32,14560.47,8100],["2024-06-21",14645.62,14645.62,14645.62,14645.62,200],["2024-06-24",14645.62,14645.62,14645.62,14645.62,400],["2024-06-25",14645.62,14645.62,14560.47,14560.47,10300],["2024-06-26",14645.62,14730.77,14645.62,14730.77,3600],["2024-06-27",14730.77,14730.77,14645.62,14730.77,600],["2024-06-28",14730.77,14730.77,14730.77,14730.77,200],["2024-07-01",14730.77,14730.77,14730.77,14730.77,2300],["2024-07-02",14730.77,14730.77,14730.77,14730.77,200],["2024-07-03",14730.77,14730.77,14645.62,14645.62,5500],["2024-07-04",14730.77,14730.77,14730.77,14730.77,200],["2024-07-05",14730.77,14730.77,14730.77,14730.77,0],["2024-07-08",14730.77,14730.77,14730.77,14730.77,200],["2024-07-09",14730.77,14730.77,14645.62,14645.62,600],["2024-07-10",14815.91,14815.91,14730.77,14815.91,400],["2024-07-11",14815.91,14901.06,14645.62,14645.62,1600],["2024-07-12",14645.62,14645.62,14645.62,14645.62,0],["2024-07-15",14645.62,14645.62,14645.62,14645.62,0],["2024-07-16",14645.62,14645.62,14645.62,14645.62,0],["2024-07-17",14645.62,14645.62,14645.62,14645.62,100],["2024-07-18",14645.62,14730.77,14645.62,14730.77,16400],["2024-07-19",14730.77,14730.77,14730.77,14730.77,0],["2024-07-22",14730.77,14730.77,14730.77,14730.77,700],["2024-07-23",14901.06,14901.06,14901.06,14901.06,600],["2024-07-24",14901.06,14901.06,14901.06,14901.06,1700],["2024-07-25",14901.06,15071.36,14901.06,14901.06,1800],["2024-07-26",14901.06,14901.06,14901.06,14901.06,200],["2024-07-29",14901.06,14901.06,14901.06,14901.06,5600],["2024-07-30",14901.06,14901.06,14730.77,14730.77,2000],["2024-07-31",14730.77,14730.77,14730.77,14730.77,0],["2024-08-01",14730.77,14730.77,14730.77,14730.77,300],["2024-08-02",14730.77,14730.77,14730.77,14730.77,2600],["2024-08-05",14901.06,14901.06,14730.77,14730.77,400],["2024-08-06",14730.77,14730.77,14475.32,14475.32,700],["2024-08-07",14730.77,14730.77,14645.62,14645.62,3500],["2024-08-08",14645.62,14645.62,14645.62,14645.62,0],["2024-08-09",14645.62,14645.62,14645.62,14645.62,0],["2024-08-12",14645.62,14645.62,14645.62,14645.62,0],["2024-08-13",14645.62,14645.62,14645.62,14645.62,9500],["2024-08-14",14645.62,14645.62,14645.62,14645.62,0],["2024-08-15",14645.62,14730.77,14645.62,14645.62,1000],["2024-08-16",14645.62,14645.62,14645.62,14645.62,0],["2024-08-19",14730.77,14730.77,14730.77,14730.77,4000],["2024-08-20",15326.81,15411.96,15326.81,15411.96,400],["2024-08-21",15411.96,15411.96,15411.96,15411.96,0],["2024-08-22",15411.96,15411.96,15411.96,15411.96,9800],["2024-08-23",14645.62,14645.62,14645.62,14645.62,11300],["2024-08-26",14645.62,14645.62,14645.62,14645.62,800],["2024-08-27",14645.62,14645.62,14645.62,14645.62,0],["2024-08-28",14645.62,14645.62,14645.62,14645.62,100],["2024-08-29",14645.62,14645.62,14645.62,14645.62,800],["2024-08-30",14645.62,14645.62,14645.62,14645.62,700],["2024-09-04",15326.81,15326.81,15326.81,15326.81,100],["2024-09-05",15326.81,15326.81,15326.81,15326.81,1100],["2024-09-06",15497.11,15497.11,15497.11,15497.11,100],["2024-09-09",15497.11,15497.11,15497.11,15497.11,0],["2024-09-10",15497.11,15497.11,15497.11,15497.11,0],["2024-09-11",15497.11,15497.11,15497.11,15497.11,0],["2024-09-12",15497.11,15497.11,15497.11,15497.11,0],["2024-09-13",15497.11,15497.11,15497.11,15497.11,0],["2024-09-16",14645.62,14645.62,14560.47,14560.47,300],["2024-09-17",14560.47,14560.47,14560.47,14560.47,0],["2024-09-18",14560.47,14560.47,14560.47,14560.47,0],["2024-09-19",14560.47,14560.47,14560.47,14560.47,0],["2024-09-20",14560.47,14560.47,14560.47,14560.47,0],["2024-09-23",14730.77,14730.77,14730.77,14730.77,100],["2024-09-24",14645.62,14645.62,14560.47,14645.62,2600],["2024-09-25",14645.62,14645.62,14645.62,14645.62,0],["2024-09-26",14560.47,14560.47,14560.47,14560.47,500],["2024-09-27",14560.47,14560.47,14560.47,14560.47,0],["2024-09-30",14560.47,14560.47,13198.09,13198.09,4000],["2024-10-01",14390.17,14475.32,14134.72,14134.72,2100],["2024-10-02",14475.32,14475.32,14049.57,14475.32,2100],["2024-10-03",14475.32,14475.32,14475.32,14475.32,1000],["2024-10-04",14475.32,14475.32,14475.32,14475.32,0],["2024-10-07",14475.32,14475.32,14475.32,14475.32,0],["2024-10-08",14475.32,14560.47,14390.17,14390.17,2200],["2024-10-09",14560.47,14560.47,14560.47,14560.47,2000],["2024-10-10",14560.47,14560.47,14560.47,14560.47,1500],["2024-10-11",14560.47,14560.47,14560.47,14560.47,200],["2024-10-14",14560.47,14815.91,14560.47,14815.91,1000],["2024-10-15",14815.91,14815.91,14815.91,14815.91,0],["2024-10-16",14815.91,14815.91,14815.91,14815.91,0],["2024-10-17",14815.91,14815.91,14815.91,14815.91,0],["2024-10-18",14815.91,14815.91,14815.91,14815.91,300],["2024-10-21",14730.77,14730.77,14730.77,14730.77,300],["2024-10-22",15156.51,15156.51,15156.51,15156.51,2000],["2024-10-23",14901.06,14901.06,14560.47,14560.47,600],["2024-10-24",14560.47,14560.47,14475.32,14475.32,2000],["2024-10-25",14475.32,14475.32,14475.32,14475.32,0],["2024-10-28",14475.32,14475.32,14475.32,14475.32,0],["2024-10-29",14475.32,14475.32,14475.32,14475.32,0],["2024-10-30",14475.32,14475.32,14475.32,14475.32,0],["2024-10-31",14475.32,14475.32,14475.32,14475.32,0],["2024-11-01",14475.32,14475.32,14475.32,14475.32,1000],["2024-11-04",14475.32,14475.32,14475.32,14475.32,300],["2024-11-05",14475.32,14475.32,14475.32,14475.32,0],["2024-11-06",14475.32,14475.32,14475.32,14475.32,0],["2024-11-07",14475.32,14475.32,14475.32,14475.32,400],["2024-11-08",14475.32,14475.32,14475.32,14475.32,1400],["2024-11-11",14475.32,14475.32,14475.32,14475.32,300],["2024-11-12",14049.57,14049.57,14049.57,14049.57,100],["2024-11-13",14049.57,14049.57,14049.57,14049.57,0],["2024-11-14",14049.57,14049.57,14049.57,14049.57,0],["2024-11-15",14049.57,14049.57,14049.57,14049.57,0],["2024-11-18",14049.57,14049.57,14049.57,14049.57,0],["2024-11-19",14049.57,14049.57,14049.57,14049.57,0],["2024-11-20",14219.87,14219.87,14219.87,14219.87,300],["2024-11-21",14219.87,14219.87,14219.87,14219.87,0],["2024-11-22",14134.72,14134.72,13623.83,13623.83,1000],["2024-11-25",13623.83,13623.83,13623.83,13623.83,0],["2024-11-26",13623.83,13623.83,13623.83,13623.83,0],["2024-11-27",14390.17,14475.32,14390.17,14475.32,900],["2024-11-28",14475.32,14475.32,14475.32,14475.32,0],["2024-11-29",14475.32,14475.32,14475.32,14475.32,0],["2024-12-02",14475.32,14475.32,14475.32,14475.32,200],["2024-12-03",15837.7,15837.7,15837.7,15837.7,100],["2024-12-04",17285.23,17285.23,17285.23,17285.23,4000],["2024-12-05",15752.55,15752.55,15752.55,15752.55,200],["2024-12-06",14645.62,14645.62,14475.32,14475.32,2000],["2024-12-09",14475.32,14475.32,14475.32,14475.32,2100],["2024-12-10",14475.32,14475.32,14475.32,14475.32,0],["2024-12-11",14475.32,14475.32,14475.32,14475.32,100],["2024-12-12",14475.32,14475.32,14475.32,14475.32,0],["2024-12-13",14475.32,14475.32,14475.32,14475.32,0],["2024-12-16",14475.32,14475.32,14475.32,14475.32,0],["2024-12-17",14475.32,14475.32,14475.32,14475.32,0],["2024-12-18",14475.32,14475.32,14475.32,14475.32,0],["2024-12-19",14475.32,14475.32,14475.32,14475.32,1300],["2024-12-20",14475.32,14475.32,14475.32,14475.32,0],["2024-12-23",14475.32,14475.32,14475.32,14475.32,1500],["2024-12-24",14475.32,14475.32,14475.32,14475.32,1000],["2024-12-25",14475.32,14475.32,14475.32,14475.32,0],["2024-12-26",14475.32,14475.32,14475.32,14475.32,0],["2024-12-27",15326.81,15326.81,15326.81,15326.81,100],["2024-12-30",15326.81,15326.81,15326.81,15326.81,0],["2024-12-31",14475.32,14475.32,14475.32,14475.32,100],["2025-01-02",14475.32,14475.32,14475.32,14475.32,0],["2025-01-03",14475.32,14475.32,14475.32,14475.32,0],["2025-01-06",14475.32,14475.32,14475.32,14475.32,0],["2025-01-07",14475.32,14475.32,14475.32,14475.32,200],["2025-01-08",14475.32,14475.32,14475.32,14475.32,0],["2025-01-09",14475.32,14475.32,14475.32,14475.32,0],["2025-01-10",14475.32,14475.32,14475.32,14475.32,0],["2025-01-13",14475.32,14475.32,14475.32,14475.32,200],["2025-01-14",14475.32,14475.32,14475.32,14475.32,0],["2025-01-15",14475.32,14475.32,14475.32,14475.32,0],["2025-01-16",14475.32,14475.32,14475.32,14475.32,0],["2025-01-17",14475.32,14475.32,14475.32,14475.32,0],["2025-01-20",14475.32,14475.32,14475.32,14475.32,0],["2025-01-21",14475.32,14475.32,14475.32,14475.32,0],["2025-01-22",14901.06,14901.06,14901.06,14901.06,100],["2025-01-23",14901.06,14901.06,14901.06,14901.06,0],["2025-01-24",14901.06,14901.06,14901.06,14901.06,0],["2025-02-03",14901.06,14901.06,14901.06,14901.06,500],["2025-02-04",14901.06,14901.06,14901.06,14901.06,0],["2025-02-05",14901.06,14901.06,14901.06,14901.06,0],["2025-02-06",14986.21,14986.21,14986.21,14986.21,200],["2025-02-07",14986.21,14986.21,14986.21,14986.21,500],["2025-02-10",15326.81,15326.81,15326.81,15326.81,300],["2025-02-11",15326.81,15326.81,15326.81,15326.81,100],["2025-02-12",15326.81,15326.81,15326.81,15326.81,500],["2025-02-13",15326.81,15326.81,15326.81,15326.81,1200],["2025-02-14",15326.81,15326.81,15326.81,15326.81,0],["2025-02-17",15326.81,15326.81,15326.81,15326.81,0],["2025-02-18",15326.81,15326.81,15326.81,15326.81,0],["2025-02-19",15326.81,15326.81,15326.81,15326.81,0],["2025-02-20",15326.81,15326.81,15326.81,15326.81,0],["2025-02-21",16859.49,16859.49,16859.49,16859.49,600],["2025-02-24",16859.49,16859.49,16859.49,16859.49,0],["2025-02-25",16859.49,16859.49,16859.49,16859.49,0],["2025-02-26",16859.49,16859.49,16859.49,16859.49,0],["2025-02-27",16859.49,16859.49,16859.49,16859.49,0],["2025-02-28",15837.7,15837.7,15326.81,15326.81,1300],["2025-03-03",15752.55,15752.55,15752.55,15752.55,1100],["2025-03-04",15837.7,15837.7,15752.55,15752.55,1400],["2025-03-05",15837.7,15837.7,15752.55,15837.7,900],["2025-03-06",15922.85,16008.0,15667.4,16008.0,1600],["2025-03-07",16008.0,16008.0,15667.4,15667.4,2400],["2025-03-10",15922.85,16859.49,15922.85,16008.0,3800],["2025-03-11",16008.0,16178.3,16008.0,16178.3,300],["2025-03-12",16178.3,16178.3,16178.3,16178.3,800],["2025-03-13",16263.45,16263.45,16008.0,16008.0,900],["2025-03-14",16008.0,16008.0,16008.0,16008.0,0],["2025-03-17",14628.0,15456.0,14628.0,15456.0,1400],["2025-03-18",15456.0,15456.0,15272.0,15272.0,400],["2025-03-19",15272.0,15272.0,15180.0,15180.0,200],["2025-03-20",15088.0,15180.0,15088.0,15180.0,800],["2025-03-21",15180.0,15180.0,15180.0,15180.0,0],["2025-03-24",14996.0,15088.0,14996.0,14996.0,700],["2025-03-25",14996.0,14996.0,14996.0,14996.0,0],["2025-03-26",14996.0,14996.0,14996.0,14996.0,0],["2025-03-27",15088.0,15088.0,15088.0,15088.0,100],["2025-03-28",15088.0,15088.0,15088.0,15088.0,0],["2025-03-31",15088.0,15088.0,15088.0,15088.0,200],["2025-04-01",15272.0,15272.0,15272.0,15272.0,200],["2025-04-02",15272.0,15272.0,15272.0,15272.0,0],["2025-04-03",14720.0,14720.0,14720.0,14720.0,400],["2025-04-04",14720.0,14720.0,14720.0,14720.0,0],["2025-04-08",14720.0,14720.0,14536.0,14536.0,1300],["2025-04-09",14536.0,14536.0,14536.0,14536.0,300],["2025-04-10",15824.0,15824.0,15640.0,15640.0,400],["2025-04-11",15640.0,15640.0,15640.0,15640.0,0],["2025-04-14",15640.0,15640.0,15640.0,15640.0,0],["2025-04-15",15640.0,15640.0,15640.0,15640.0,0],["2025-04-16",15180.0,15180.0,14720.0,14720.0,2900],["2025-04-17",14720.0,14720.0,14720.0,14720.0,0],["2025-04-18",14720.0,14720.0,14720.0,14720.0,300],["2025-04-21",14720.0,14720.0,14720.0,14720.0,100],["2025-04-22",14720.0,15088.0,14720.0,14720.0,5400],["2025-04-23",15456.0,15456.0,15456.0,15456.0,300],["2025-04-24",15640.0,15640.0,15456.0,15456.0,300],["2025-04-25",15456.0,15456.0,15456.0,15456.0,1300],["2025-04-28",15456.0,15456.0,15456.0,15456.0,100],["2025-04-29",15456.0,15456.0,15456.0,15456.0,0],["2025-05-05",15456.0,15456.0,15456.0,15456.0,600],["2025-05-06",15456.0,15456.0,15456.0,15456.0,0],["2025-05-07",15456.0,15456.0,15456.0,15456.0,0],["2025-05-08",15456.0,15456.0,15456.0,15456.0,0],["2025-05-09",15456.0,15456.0,15456.0,15456.0,0],["2025-05-12",15456.0,15456.0,15456.0,15456.0,0],["2025-05-13",15456.0,15456.0,15456.0,15456.0,100],["2025-05-14",16928.0,16928.0,16008.0,16008.0,900],["2025-05-15",16008.0,16008.0,16008.0,16008.0,0],["2025-05-16",16008.0,16008.0,16008.0,16008.0,0],["2025-05-19",15548.0,15640.0,15548.0,15640.0,300],["2025-05-20",15640.0,15640.0,15640.0,15640.0,0],["2025-05-21",15640.0,15640.0,15640.0,15640.0,0],["2025-05-22",15640.0,15640.0,15548.0,15548.0,800],["2025-05-23",15548.0,15548.0,15548.0,15548.0,0],["2025-05-26",15548.0,15548.0,15548.0,15548.0,0],["2025-05-27",15548.0,15548.0,15180.0,15180.0,4500],["2025-05-28",15180.0,15180.0,15180.0,15180.0,0],["2025-05-29",15180.0,15180.0,15180.0,15180.0,0],["2025-05-30",15180.0,15180.0,15180.0,15180.0,0],["2025-06-02",15180.0,15180.0,15180.0,15180.0,0],["2025-06-03",15180.0,15180.0,15180.0,15180.0,0],["2025-06-04",15456.0,15456.0,15456.0,15456.0,1400],["2025-06-05",15456.0,15456.0,15456.0,15456.0,0],["2025-06-06",15456.0,15456.0,15180.0,15180.0,500],["2025-06-09",15180.0,15180.0,15180.0,15180.0,0],["2025-06-10",15180.0,15180.0,15180.0,15180.0,0],["2025-06-11",15180.0,15180.0,15180.0,15180.0,0],["2025-06-12",15180.0,15180.0,15180.0,15180.0,0],["2025-06-13",15180.0,15180.0,14812.0,14812.0,600],["2025-06-16",14812.0,14812.0,14812.0,14812.0,0],["2025-06-17",14812.0,14812.0,14812.0,14812.0,0],["2025-06-18",14812.0,14812.0,14812.0,14812.0,0],["2025-06-19",14812.0,14812.0,14812.0,14812.0,0],["2025-06-20",14812.0,14812.0,14812.0,14812.0,0],["2025-06-23",14996.0,15180.0,14996.0,15180.0,1100],["2025-06-24",15180.0,15180.0,15180.0,15180.0,0],["2025-06-25",16284.0,16284.0,16284.0,16284.0,100],["2025-06-26",17848.0,17848.0,17848.0,17848.0,11900],["2025-06-27",17848.0,17848.0,16192.0,16192.0,2100],["2025-06-30",14996.0,14996.0,14996.0,14996.0,1100],["2025-07-01",15088.0,15640.0,15088.0,15640.0,800],["2025-07-02",15272.0,15640.0,15272.0,15640.0,4200],["2025-07-03",15272.0,15272.0,15272.0,15272.0,700],["2025-07-04",16008.0,16008.0,15640.0,15640.0,800],["2025-07-07",15640.0,15640.0,15640.0,15640.0,300],["2025-07-08",15640.0,15640.0,15640.0,15640.0,0],["2025-07-09",15640.0,15640.0,15640.0,15640.0,500],["2025-07-10",15640.0,15640.0,15640.0,15640.0,0],["2025-07-11",15640.0,15640.0,15640.0,15640.0,500],["2025-07-14",15640.0,15640.0,15640.0,15640.0,0],["2025-07-15",15640.0,15640.0,15640.0,15640.0,0],["2025-07-16",15640.0,15640.0,15640.0,15640.0,0],["2025-07-17",15640.0,15640.0,15640.0,15640.0,0],["2025-07-18",15640.0,15640.0,15640.0,15640.0,0],["2025-07-21",15640.0,15640.0,15640.0,15640.0,0],["2025-07-22",17020.0,17020.0,17020.0,17020.0,500],["2025-07-23",17020.0,17020.0,17020.0,17020.0,0],["2025-07-24",18400.0,18400.0,16560.0,16560.0,2100],["2025-07-25",16560.0,16928.0,16560.0,16928.0,200],["2025-07-28",15456.0,15456.0,15456.0,15456.0,500],["2025-07-29",15456.0,15456.0,15456.0,15456.0,0],["2025-07-30",15456.0,15456.0,15456.0,15456.0,0],["2025-07-31",15456.0,15456.0,15456.0,15456.0,0],["2025-08-01",15640.0,15640.0,15640.0,15640.0,400],["2025-08-04",15640.0,15640.0,15640.0,15640.0,0],["2025-08-05",15640.0,15640.0,15640.0,15640.0,0],["2025-08-06",15640.0,15640.0,15640.0,15640.0,0],["2025-08-07",16468.0,16468.0,16376.0,16376.0,200],["2025-08-08",16376.0,16376.0,16376.0,16376.0,100],["2025-08-11",16376.0,16376.0,15732.0,15732.0,200],["2025-08-12",16468.0,16468.0,16468.0,16468.0,200],["2025-08-13",16468.0,16468.0,16468.0,16468.0,0],["2025-08-14",16376.0,16376.0,15272.0,15640.0,700],["2025-08-15",15640.0,15640.0,15640.0,15640.0,0],["2025-08-18",15640.0,15640.0,15640.0,15640.0,0],["2025-08-19",15640.0,15640.0,15640.0,15640.0,3100],["2025-08-20",15548.0,15548.0,15548.0,15548.0,100],["2025-08-21",15272.0,15640.0,14996.0,15640.0,2700],["2025-08-22",15640.0,15640.0,15640.0,15640.0,0],["2025-08-25",15640.0,15640.0,15640.0,15640.0,0],["2025-08-26",15732.0,16284.0,15732.0,16284.0,200],["2025-08-27",16284.0,16284.0,16284.0,16284.0,0],["2025-08-28",16284.0,16284.0,16284.0,16284.0,0],["2025-08-29",16284.0,16284.0,16284.0,16284.0,0],["2025-09-03",16284.0,16284.0,16284.0,16284.0,0],["2025-09-04",15640.0,15640.0,15640.0,15640.0,1400],["2025-09-05",15640.0,15640.0,15548.0,15548.0,300],["2025-09-08",15548.0,15548.0,15180.0,15180.0,1000],["2025-09-09",15180.0,15180.0,15180.0,15180.0,0],["2025-09-10",15180.0,15180.0,15180.0,15180.0,0],["2025-09-11",15272.0,15272.0,15272.0,15272.0,4400],["2025-09-12",15272.0,15272.0,15272.0,15272.0,0],["2025-09-15",16284.0,16284.0,16284.0,16284.0,400],["2025-09-16",15640.0,15640.0,15640.0,15640.0,100],["2025-09-17",16192.0,16560.0,16192.0,16560.0,2000],["2025-09-18",16560.0,16560.0,16560.0,16560.0,0],["2025-09-19",16560.0,16560.0,16560.0,16560.0,0],["2025-09-22",16560.0,16560.0,16560.0,16560.0,1000],["2025-09-23",16560.0,16560.0,16560.0,16560.0,0],["2025-09-24",16100.0,16100.0,16100.0,16100.0,300],["2025-09-25",16100.0,16100.0,16100.0,16100.0,100],["2025-09-26",16100.0,16100.0,16100.0,16100.0,0],["2025-09-29",16100.0,16100.0,16100.0,16100.0,0],["2025-09-30",16100.0,16100.0,16100.0,16100.0,0],["2025-10-01",16100.0,16100.0,16100.0,16100.0,0],["2025-10-02",16100.0,16100.0,16100.0,16100.0,0],["2025-10-03",16008.0,16008.0,15824.0,15824.0,300],["2025-10-06",15824.0,15824.0,15824.0,15824.0,600],["2025-10-07",15640.0,15640.0,15640.0,15640.0,1000],["2025-10-08",15272.0,15272.0,15272.0,15272.0,200],["2025-10-09",15272.0,15272.0,15272.0,15272.0,0],["2025-10-10",15272.0,15272.0,15272.0,15272.0,0],["2025-10-13",15180.0,15180.0,14812.0,14812.0,200],["2025-10-14",14812.0,14812.0,14812.0,14812.0,0],["2025-10-15",14996.0,15180.0,14996.0,15180.0,300],["2025-10-16",15180.0,15180.0,15180.0,15180.0,0],["2025-10-17",15180.0,15180.0,15180.0,15180.0,100],["2025-10-20",15180.0,15180.0,15180.0,15180.0,0],["2025-10-21",15180.0,15180.0,15180.0,15180.0,0],["2025-10-22",15180.0,15180.0,15180.0,15180.0,0],["2025-10-23",15180.0,15180.0,15180.0,15180.0,0],["2025-10-24",15180.0,15180.0,15180.0,15180.0,0],["2025-10-27",15180.0,15180.0,15180.0,15180.0,0],["2025-10-28",15180.0,15180.0,15180.0,15180.0,0],["2025-10-29",15180.0,15180.0,15180.0,15180.0,0],["2025-10-30",15180.0,15180.0,15180.0,15180.0,0],["2025-10-31",15180.0,15180.0,15180.0,15180.0,0],["2025-11-03",15180.0,15180.0,15180.0,15180.0,0],["2025-11-04",15180.0,15180.0,15180.0,15180.0,0],["2025-11-05",15180.0,15180.0,15180.0,15180.0,0],["2025-11-06",15180.0,15180.0,15180.0,15180.0,0],["2025-11-07",15180.0,15180.0,15180.0,15180.0,0],["2025-11-10",15180.0,15180.0,15180.0,15180.0,0],["2025-11-11",15640.0,15640.0,15640.0,15640.0,100],["2025-11-12",15640.0,15640.0,15640.0,15640.0,0],["2025-11-13",15640.0,15640.0,15640.0,15640.0,0],["2025-11-14",15640.0,15640.0,15640.0,15640.0,0],["2025-11-17",15640.0,15640.0,15640.0,15640.0,0],["2025-11-18",15640.0,15640.0,15640.0,15640.0,0],["2025-11-19",15640.0,15640.0,15640.0,15640.0,0],["2025-11-20",15640.0,15640.0,15640.0,15640.0,0],["2025-11-21",15640.0,15640.0,15640.0,15640.0,0],["2025-11-24",15640.0,15640.0,15640.0,15640.0,0],["2025-11-25",14076.0,14076.0,14076.0,14076.0,1900],["2025-11-26",14076.0,14076.0,14076.0,14076.0,0],["2025-11-27",14076.0,14076.0,14076.0,14076.0,0],["2025-11-28",14352.0,14352.0,14260.0,14260.0,200],["2025-12-01",14260.0,14260.0,14260.0,14260.0,0],["2025-12-02",14720.0,14720.0,14720.0,14720.0,600],["2025-12-03",14720.0,14720.0,14720.0,14720.0,0],["2025-12-04",14720.0,14720.0,14720.0,14720.0,0],["2025-12-05",14720.0,14720.0,14720.0,14720.0,500],["2025-12-08",14720.0,14720.0,14720.0,14720.0,500],["2025-12-09",14720.0,14720.0,14720.0,14720.0,100],["2025-12-10",14720.0,14720.0,14720.0,14720.0,0],["2025-12-11",14720.0,14720.0,14720.0,14720.0,0],["2025-12-12",14720.0,14720.0,14720.0,14720.0,600],["2025-12-15",14352.0,14352.0,13248.0,13248.0,10100],["2025-12-16",13340.0,13340.0,13248.0,13248.0,3500],["2025-12-17",13248.0,13248.0,13248.0,13248.0,0],["2025-12-18",14444.0,14444.0,14352.0,14352.0,700],["2025-12-19",15456.0,15456.0,15456.0,15456.0,100],["2025-12-22",14720.0,14720.0,14720.0,14720.0,100],["2025-12-23",14720.0,14720.0,14720.0,14720.0,0],["2025-12-24",14628.0,15548.0,14628.0,15548.0,700],["2025-12-25",14720.0,15548.0,14260.0,14628.0,6400],["2025-12-26",14628.0,14628.0,14628.0,14628.0,1000],["2025-12-29",14628.0,14628.0,14628.0,14628.0,600],["2025-12-30",14628.0,14628.0,14628.0,14628.0,0],["2025-12-31",14720.0,14720.0,14720.0,14720.0,1000],["2026-01-05",14720.0,14720.0,14720.0,14720.0,100],["2026-01-06",14720.0,14720.0,13892.0,13892.0,600],["2026-01-07",14720.0,15180.0,12604.0,12604.0,5700],["2026-01-08",12604.0,12604.0,12604.0,12604.0,0],["2026-01-09",13800.0,13800.0,13800.0,13800.0,2800],["2026-01-12",15088.0,15088.0,14260.0,14720.0,1100],["2026-01-13",14720.0,15088.0,14352.0,14352.0,1900],["2026-01-14",14628.0,14628.0,14628.0,14628.0,300],["2026-01-15",14628.0,14628.0,14628.0,14628.0,100],["2026-01-16",14628.0,14628.0,14628.0,14628.0,500],["2026-01-19",14628.0,14628.0,14628.0,14628.0,200],["2026-01-20",14628.0,14628.0,14628.0,14628.0,100],["2026-01-21",14628.0,14628.0,14628.0,14628.0,100],["2026-01-22",14628.0,14628.0,14628.0,14628.0,100],["2026-01-23",14628.0,14628.0,14628.0,14628.0,100],["2026-01-26",14628.0,14628.0,14628.0,14628.0,100],["2026-01-27",14628.0,14628.0,14628.0,14628.0,100],["2026-01-28",13524.0,14444.0,13524.0,14444.0,300],["2026-01-29",14444.0,14444.0,14444.0,14444.0,200],["2026-01-30",14444.0,14444.0,13800.0,14352.0,1500],["2026-02-02",14352.0,14352.0,14352.0,14352.0,900],["2026-02-03",15088.0,15088.0,14628.0,14628.0,200],["2026-02-04",14076.0,14536.0,14076.0,14536.0,1100],["2026-02-05",13892.0,14996.0,13892.0,14996.0,400],["2026-02-06",14812.0,14812.0,14812.0,14812.0,100],["2026-02-09",14812.0,14812.0,14812.0,14812.0,100],["2026-02-10",14812.0,14812.0,14812.0,14812.0,200],["2026-02-11",14812.0,14812.0,14720.0,14720.0,600],["2026-02-12",14720.0,14812.0,14720.0,14812.0,1700],["2026-02-13",14536.0,15548.0,14536.0,15548.0,10100],["2026-02-23",15640.0,16100.0,15640.0,15640.0,2700],["2026-02-24",15640.0,15916.0,15548.0,15732.0,4600],["2026-02-25",16100.0,16100.0,15640.0,15916.0,2200],["2026-02-26",15916.0,16100.0,15916.0,16008.0,2300],["2026-02-27",16008.0,16100.0,15916.0,16100.0,2200],["2026-03-02",16192.0,16192.0,15916.0,16100.0,5600],["2026-03-03",16100.0,16100.0,15700.0,15700.0,600],["2026-03-04",15700.0,15900.0,15000.0,15000.0,2500],["2026-03-05",14100.0,14200.0,14100.0,14200.0,2600],["2026-03-06",15000.0,15000.0,15000.0,15000.0,300],["2026-03-09",14700.0,14700.0,14000.0,14500.0,600],["2026-03-10",14500.0,14500.0,14500.0,14500.0,600],["2026-03-11",14700.0,14700.0,14700.0,14700.0,100],["2026-03-12",14500.0,14500.0,13600.0,13600.0,800],["2026-03-13",13600.0,13600.0,13600.0,13600.0,0],["2026-03-16",13700.0,14700.0,13700.0,14700.0,400],["2026-03-17",14700.0,14700.0,14700.0,14700.0,0],["2026-03-18",14800.0,14800.0,14800.0,14800.0,100],["2026-03-19",14700.0,14700.0,14700.0,14700.0,200],["2026-03-20",14300.0,14300.0,13300.0,14000.0,2400],["2026-03-23",14000.0,14000.0,14000.0,14000.0,0],["2026-03-24",14000.0,14000.0,14000.0,14000.0,0],["2026-03-25",14600.0,14600.0,14600.0,14600.0,1300],["2026-03-26",14200.0,14200.0,14200.0,14200.0,1600],["2026-03-27",14200.0,14200.0,14200.0,14200.0,0],["2026-03-30",14200.0,14200.0,14000.0,14100.0,1700],["2026-03-31",14100.0,14100.0,14100.0,14100.0,200],["2026-04-01",14100.0,14100.0,14000.0,14100.0,900],["2026-04-02",14100.0,14100.0,14100.0,14100.0,500],["2026-04-03",14100.0,14100.0,14100.0,14100.0,0],["2026-04-06",14100.0,14100.0,14100.0,14100.0,0],["2026-04-07",13200.0,13200.0,12700.0,12700.0,2800],["2026-04-08",13200.0,13900.0,13200.0,13900.0,300],["2026-04-09",13800.0,14100.0,13800.0,14100.0,2700],["2026-04-10",14100.0,14100.0,14100.0,14100.0,100],["2026-04-13",14300.0,14300.0,14300.0,14300.0,100],["2026-04-14",14500.0,14500.0,14500.0,14500.0,1300],["2026-04-15",14500.0,14500.0,14500.0,14500.0,0],["2026-04-16",14500.0,14500.0,14500.0,14500.0,500],["2026-04-17",14800.0,14800.0,14800.0,14800.0,100],["2026-04-20",14800.0,14800.0,14800.0,14800.0,0],["2026-04-21",14500.0,14500.0,14500.0,14500.0,400],["2026-04-22",14500.0,14500.0,14500.0,14500.0,0],["2026-04-23",14500.0,14500.0,14500.0,14500.0,0],["2026-04-24",14500.0,14500.0,14500.0,14500.0,0],["2026-04-28",14400.0,14400.0,14400.0,14400.0,100],["2026-04-29",14400.0,14400.0,14400.0,14400.0,0],["2026-05-04",14400.0,14400.0,14400.0,14400.0,100],["2026-05-05",14400.0,14400.0,14400.0,14400.0,0],["2026-05-06",14000.0,14000.0,14000.0,14000.0,100],["2026-05-07",14000.0,14000.0,14000.0,14000.0,0],["2026-05-08",14000.0,14000.0,14000.0,14000.0,0],["2026-05-11",14400.0,14400.0,14400.0,14400.0,100],["2026-05-12",14400.0,14400.0,14400.0,14400.0,0],["2026-05-13",14400.0,14400.0,14400.0,14400.0,0],["2026-05-14",13200.0,14400.0,13000.0,14400.0,2300],["2026-05-15",13300.0,13300.0,13200.0,13200.0,1900],["2026-05-18",14300.0,14300.0,13200.0,13200.0,1100],["2026-05-19",13200.0,13200.0,13200.0,13200.0,0],["2026-05-20",14200.0,14200.0,13900.0,13900.0,400],["2026-05-21",12800.0,13600.0,12700.0,13600.0,1200],["2026-05-22",13500.0,13500.0,13500.0,13500.0,300],["2026-05-25",13400.0,14200.0,13400.0,14100.0,500],["2026-05-26",14100.0,14100.0,14100.0,14100.0,0],["2026-05-27",13000.0,13000.0,13000.0,13000.0,300],["2026-05-28",13800.0,13800.0,13800.0,13800.0,200],["2026-05-29",13600.0,13600.0,13600.0,13600.0,400],["2026-06-01",13500.0,13500.0,13500.0,13500.0,100],["2026-06-02",14300.0,14300.0,14300.0,14300.0,100],["2026-06-03",14300.0,14300.0,14300.0,14300.0,0],["2026-06-04",14200.0,14200.0,14200.0,14200.0,200],["2026-06-05",14000.0,14000.0,12800.0,14000.0,600],["2026-06-08",12900.0,13200.0,12900.0,13200.0,1200],["2026-06-09",13200.0,13200.0,13200.0,13200.0,300],["2026-06-10",13200.0,13200.0,13200.0,13200.0,0],["2026-06-11",14100.0,14100.0,14100.0,14100.0,100],["2026-06-12",14100.0,14100.0,14100.0,14100.0,0],["2026-06-15",14000.0,14000.0,14000.0,14000.0,100],["2026-06-16",13500.0,13500.0,13500.0,13500.0,900],["2026-06-17",13500.0,13500.0,13500.0,13500.0,0],["2026-06-18",13500.0,13500.0,13500.0,13500.0,0],["2026-06-19",13500.0,13500.0,13500.0,13500.0,500],["2026-06-22",13500.0,13500.0,13400.0,13400.0,500],["2026-06-23",13400.0,13400.0,13400.0,13400.0,0],["2026-06-24",13400.0,13400.0,13400.0,13400.0,0],["2026-06-25",13200.0,13200.0,13200.0,13200.0,3900],["2026-06-26",13200.0,13200.0,13200.0,13200.0,0],["2026-06-29",14300.0,14300.0,14300.0,14300.0,100],["2026-06-30",14300.0,14300.0,14300.0,14300.0,0],["2026-07-01",14300.0,14300.0,14300.0,14300.0,0],["2026-07-02",14300.0,14300.0,14300.0,14300.0,0],["2026-07-03",14300.0,14300.0,14300.0,14300.0,0],["2026-07-06",14000.0,14000.0,14000.0,14000.0,100],["2026-07-07",12700.0,12700.0,12700.0,12700.0,1000],["2026-07-08",13000.0,13500.0,13000.0,13500.0,1100],["2026-07-09",13500.0,13500.0,13500.0,13500.0,0],["2026-07-10",13500.0,13500.0,13500.0,13500.0,0],["2026-07-13",13500.0,13500.0,13500.0,13500.0,100],["2026-07-14",13500.0,13500.0,13500.0,13500.0,0],["2026-07-15",13200.0,13200.0,13100.0,13100.0,1100],["2026-07-16",13100.0,13100.0,13100.0,13100.0,0],["2026-07-17",13100.0,13100.0,13100.0,13100.0,0],["2026-07-20",13700.0,13700.0,13700.0,13700.0,100],["2026-07-21",13700.0,13700.0,13700.0,13700.0,0],["2026-07-22",13700.0,13700.0,13700.0,13700.0,0],["2026-07-23",13700.0,13700.0,13700.0,13700.0,0],["2026-07-24",13700.0,13700.0,13700.0,13700.0,0],["2026-07-27",13600.0,13600.0,13600.0,13600.0,100],["2026-07-28",13600.0,13600.0,13600.0,13600.0,0],["2026-07-29",13600.0,13600.0,13600.0,13600.0,0],["2026-07-30",13600.0,13600.0,13600.0,13600.0,0],["2026-07-31",13600.0,13600.0,13600.0,13600.0,0],["2026-08-03",13500.0,13500.0,13500.0,13500.0,100],["2026-08-04",13500.0,13500.0,13500.0,13500.0,0],["2026-08-05",13400.0,13400.0,13400.0,13400.0,800],["2026-08-06",13400.0,13400.0,13400.0,13400.0,0],["2026-08-07",13400.0,13400.0,13400.0,13400.0,0],["2026-08-10",13000.0,14500.0,13000.0,13200.0,1500],["2026-08-11",13200.0,13200.0,13200.0,13200.0,0],["2026-08-12",13200.0,13200.0,13200.0,13200.0,0],["2026-08-13",13200.0,13200.0,13200.0,13200.0,0],["2026-08-14",13200.0,13200.0,13200.0,13200.0,0],["2026-08-17",13200.0,13200.0,13200.0,13200.0,0],["2026-08-18",13200.0,14500.0,13200.0,14500.0,18300],["2026-08-19",14700.0,15900.0,14700.0,14700.0,6400],["2026-08-20",16000.0,16000.0,13300.0,15900.0,13600],["2026-08-21",16000.0,16000.0,14400.0,14400.0,2400],["2026-08-24",13200.0,13500.0,13000.0,13000.0,9200],["2026-08-25",13000.0,13000.0,11700.0,11800.0,11200],["2026-08-26",11800.0,11800.0,11800.0,11800.0,1800],["2026-08-27",11800.0,11800.0,11800.0,11800.0,200],["2026-08-28",11800.0,12200.0,11800.0,12200.0,200],["2026-09-03",12200.0,12200.0,11900.0,11900.0,1300],["2026-09-04",11900.0,11900.0,11800.0,11800.0,200],["2026-09-07",11800.0,11800.0,11600.0,11600.0,1400],["2026-09-08",11100.0,11200.0,11100.0,11200.0,1600],["2026-09-09",11300.0,11300.0,11200.0,11200.0,1700],["2026-09-10",11700.0,11700.0,11700.0,11700.0,300],["2026-09-11",11700.0,11700.0,11700.0,11700.0,0],["2026-09-14",12200.0,12300.0,12200.0,12300.0,400],["2026-09-15",12300.0,12300.0,12300.0,12300.0,0],["2026-09-16",11400.0,11400.0,11400.0,11400.0,500],["2026-09-17",11400.0,11400.0,11400.0,11400.0,0],["2026-09-18",11400.0,11400.0,11400.0,11400.0,0],["2026-09-21",11400.0,11400.0,11400.0,11400.0,100],["2026-09-22",11400.0,11400.0,11400.0,11400.0,0],["2026-09-23",12000.0,12000.0,11600.0,11600.0,1500],["2026-09-24",11600.0,11600.0,11600.0,11600.0,200],["2026-09-25",11600.0,11600.0,11600.0,11600.0,0],["2026-09-28",11700.0,11700.0,11700.0,11700.0,100],["2026-09-29",11400.0,11400.0,11200.0,11200.0,200],["2026-09-30",11200.0,11200.0,11200.0,11200.0,800],["2026-10-01",11200.0,11200.0,11200.0,11200.0,0],["2026-10-02",11200.0,11200.0,11200.0,11200.0,0],["2026-10-05",11900.0,11900.0,11900.0,11900.0,100],["2026-10-06",11100.0,11100.0,11000.0,11000.0,200],["2026-10-07",11000.0,11000.0,11000.0,11000.0,0],["2026-10-08",11000.0,11000.0,11000.0,11000.0,0],["2026-10-09",11000.0,11000.0,11000.0,11000.0,300],["2026-10-12",11600.0,11600.0,11600.0,11600.0,100]]}