{"sym":"TGP","index":false,"bars":[["2009-06-29",4530.45,4784.15,4421.72,4784.15,3706],["2009-06-30",5001.61,5001.61,5001.61,5001.61,4100],["2009-07-01",4892.88,4892.88,4530.45,4530.45,1020],["2009-07-02",4530.45,4530.45,4530.45,4530.45,0],["2009-07-03",4965.37,4965.37,4095.53,4095.53,1730],["2009-07-06",4566.69,4566.69,4168.01,4168.01,19957],["2009-07-07",3986.79,3986.79,3878.06,3878.06,2312],["2009-07-08",3515.63,3624.36,3515.63,3551.87,5010],["2009-07-09",3624.36,3624.36,3479.38,3551.87,14630],["2009-07-10",3298.17,3914.31,3261.92,3624.36,11009],["2009-07-13",3443.14,3443.14,3443.14,3443.14,3000],["2009-07-14",3515.63,3624.36,3515.63,3515.63,10000],["2009-07-15",3841.82,3841.82,3261.92,3443.14,7144],["2009-07-16",3515.63,3515.63,3515.63,3515.63,1100],["2009-07-17",3515.63,3515.63,3479.38,3515.63,1111],["2009-07-21",3479.38,3515.63,3479.38,3515.63,2000],["2009-07-22",3479.38,3479.38,3443.14,3443.14,2000],["2009-07-23",3443.14,3443.14,3443.14,3443.14,500],["2009-07-24",3479.38,3515.63,3443.14,3443.14,2310],["2009-07-27",3551.87,3551.87,3334.41,3334.41,870],["2009-07-28",3443.14,3443.14,3225.68,3225.68,1100],["2009-07-29",3261.92,3443.14,3261.92,3443.14,3388],["2009-07-30",3261.92,3370.65,3261.92,3370.65,1200],["2009-07-31",3370.65,3370.65,3370.65,3370.65,100],["2009-08-03",3515.63,3515.63,3515.63,3515.63,100],["2009-08-04",3370.65,3370.65,3370.65,3370.65,1000],["2009-08-05",3044.46,3044.46,3044.46,3044.46,1115],["2009-08-06",2754.51,2827.0,2754.51,2827.0,8567],["2009-08-07",3008.22,3008.22,2645.78,2935.73,1400],["2009-08-10",2645.78,2935.73,2645.78,2935.73,1013],["2009-08-11",2935.73,2935.73,2827.0,2827.0,2567],["2009-08-12",2827.0,2827.0,2827.0,2827.0,945],["2009-08-13",2899.49,2899.49,2899.49,2899.49,1000],["2009-08-14",3044.46,3080.7,3044.46,3080.7,2000],["2009-08-17",3008.22,3008.22,2899.49,2899.49,5000],["2009-08-18",3116.95,3116.95,3080.7,3080.7,600],["2009-08-21",2971.97,2971.97,2971.97,2971.97,0],["2009-08-24",2899.49,2899.49,2899.49,2899.49,2000],["2009-08-25",2899.49,2899.49,2899.49,2899.49,1000],["2009-08-26",2899.49,2899.49,2899.49,2899.49,2378],["2009-08-27",2899.49,2935.73,2899.49,2935.73,607],["2009-08-28",2899.49,2899.49,2863.24,2863.24,2100],["2009-08-31",2899.49,2899.49,2790.76,2790.76,13690],["2009-09-01",2899.49,2899.49,2718.27,2790.76,11120],["2009-09-03",2899.49,2899.49,2718.27,2718.27,15000],["2009-09-04",2718.27,2718.27,2609.54,2609.54,6345],["2009-09-07",2718.27,2718.27,2718.27,2718.27,6600],["2009-09-08",2718.27,2754.51,2718.27,2718.27,8640],["2009-09-09",2718.27,2718.27,2718.27,2718.27,0],["2009-09-10",2718.27,2827.0,2718.27,2827.0,4500],["2009-09-11",2899.49,2899.49,2899.49,2899.49,200],["2009-09-14",2971.97,2971.97,2754.51,2827.0,5200],["2009-09-15",2899.49,2971.97,2899.49,2899.49,3210],["2009-09-16",2899.49,2899.49,2899.49,2899.49,0],["2009-09-17",2899.49,2935.73,2863.24,2863.24,10827],["2009-09-18",2899.49,2899.49,2899.49,2899.49,0],["2009-09-21",2827.0,2827.0,2609.54,2827.0,710],["2009-09-22",2899.49,2899.49,2899.49,2899.49,6840],["2009-09-23",2790.76,2863.24,2645.78,2827.0,8440],["2009-09-24",2827.0,2935.73,2827.0,2935.73,2010],["2009-09-25",2899.49,2899.49,2899.49,2899.49,3000],["2009-09-28",2718.27,2718.27,2718.27,2718.27,2000],["2009-09-29",2718.27,2899.49,2718.27,2899.49,8010],["2009-09-30",2790.76,2827.0,2754.51,2827.0,3945],["2009-10-01",2718.27,2718.27,2682.03,2682.03,300],["2009-10-02",2718.27,2718.27,2718.27,2718.27,4000],["2009-10-05",2718.27,2718.27,2718.27,2718.27,600],["2009-10-06",2718.27,2718.27,2718.27,2718.27,0],["2009-10-07",2790.76,2790.76,2790.76,2790.76,300],["2009-10-08",2790.76,2790.76,2790.76,2790.76,130],["2009-10-09",2718.27,2718.27,2718.27,2718.27,5000],["2009-10-12",2537.05,2718.27,2537.05,2682.03,18220],["2009-10-13",2682.03,2790.76,2682.03,2790.76,4500],["2009-10-14",2682.03,2754.51,2682.03,2754.51,13523],["2009-10-15",2899.49,2935.73,2899.49,2935.73,8690],["2009-10-16",3225.68,3225.68,3189.44,3189.44,7910],["2009-10-19",3370.65,3515.63,3334.41,3515.63,9370],["2009-10-20",3769.33,3769.33,3370.65,3769.33,61865],["2009-10-21",3914.31,3986.79,3624.36,3624.36,12340],["2009-10-22",4168.01,4168.01,3515.63,3515.63,9560],["2009-10-23",3950.55,3950.55,3370.65,3733.09,15435],["2009-10-26",3696.85,3733.09,3334.41,3334.41,13450],["2009-10-27",3334.41,3334.41,3044.46,3334.41,19000],["2009-10-29",3443.14,3443.14,3080.7,3334.41,3830],["2009-10-30",3334.41,3406.9,3334.41,3406.9,60],["2009-11-02",3008.22,3008.22,3008.22,3008.22,500],["2009-11-03",3080.7,3080.7,2718.27,2718.27,8790],["2009-11-04",2971.97,2971.97,2971.97,2971.97,10],["2009-11-05",3261.92,3261.92,3261.92,3261.92,130],["2009-11-06",3588.11,3588.11,3588.11,3588.11,10],["2009-11-09",3443.14,3914.31,3443.14,3914.31,2060],["2009-11-10",4095.53,4095.53,4095.53,4095.53,10],["2009-11-11",4095.53,4095.53,4095.53,4095.53,10],["2009-11-12",4095.53,4095.53,4095.53,4095.53,0],["2009-11-13",3696.85,4494.2,3696.85,4494.2,120],["2009-11-16",3769.33,3769.33,3769.33,3769.33,0],["2009-11-17",4131.77,4131.77,4131.77,4131.77,10],["2009-11-18",4131.77,4131.77,4131.77,4131.77,0],["2009-11-19",4131.77,4131.77,4131.77,4131.77,0],["2009-11-20",4131.77,4131.77,4131.77,4131.77,0],["2009-11-23",4131.77,4131.77,4131.77,4131.77,0],["2009-11-24",4131.77,4131.77,4131.77,4131.77,0],["2009-11-25",3733.09,3733.09,3733.09,3733.09,10],["2009-11-26",3733.09,3733.09,3733.09,3733.09,10],["2009-11-27",3733.09,3733.09,3733.09,3733.09,10],["2009-11-30",3370.65,3370.65,3370.65,3370.65,500],["2009-12-01",3044.46,3044.46,3044.46,3044.46,1000],["2009-12-02",3044.46,3044.46,2899.49,2899.49,600],["2009-12-03",2645.78,2645.78,2645.78,2645.78,7900],["2009-12-04",2573.29,2573.29,2392.08,2392.08,2860],["2009-12-07",2319.59,2319.59,2319.59,2319.59,500],["2009-12-08",2102.13,2174.62,2102.13,2174.62,80],["2009-12-09",2138.37,2138.37,2138.37,2138.37,0],["2009-12-10",2319.59,2319.59,2319.59,2319.59,500],["2009-12-11",2319.59,2319.59,2319.59,2319.59,5600],["2009-12-14",2102.13,2102.13,2102.13,2102.13,100],["2009-12-15",2283.35,2283.35,2283.35,2283.35,3000],["2009-12-16",2283.35,2283.35,2283.35,2283.35,0],["2009-12-17",2283.35,2283.35,2283.35,2283.35,1000],["2009-12-18",2283.35,2283.35,2283.35,2283.35,0],["2009-12-21",2283.35,2283.35,2283.35,2283.35,0],["2009-12-22",2174.62,2174.62,2102.13,2102.13,1500],["2009-12-23",2138.37,2138.37,2138.37,2138.37,0],["2009-12-24",2138.37,2138.37,2138.37,2138.37,0],["2009-12-25",2065.88,2065.88,2065.88,2065.88,160],["2009-12-28",2102.13,2102.13,2102.13,2102.13,4745],["2009-12-29",1957.15,1957.15,1957.15,1957.15,100],["2009-12-30",1812.18,1993.4,1775.94,1993.4,4100],["2009-12-31",2065.88,2065.88,2065.88,2065.88,10],["2010-01-04",2065.88,2247.1,2065.88,2247.1,2739],["2010-01-05",2392.08,2392.08,2392.08,2392.08,1389],["2010-01-06",2537.05,2609.54,2174.62,2609.54,7079],["2010-01-07",2827.0,2827.0,2319.59,2464.56,2770],["2010-01-08",2319.59,2537.05,2174.62,2537.05,2200],["2010-01-11",1993.4,1993.4,1993.4,1993.4,60],["2010-01-12",2174.62,2174.62,2174.62,2174.62,1718],["2010-01-13",1957.15,2174.62,1957.15,2174.62,120],["2010-01-14",2174.62,2247.1,2174.62,2247.1,1200],["2010-01-18",2428.32,2428.32,2428.32,2428.32,0],["2010-01-19",2537.05,2537.05,2537.05,2537.05,1000],["2010-01-20",2283.35,2790.76,2283.35,2790.76,1595],["2010-01-21",2355.83,2355.83,2355.83,2355.83,1028],["2010-01-22",2573.29,2573.29,2138.37,2573.29,70],["2010-01-25",2537.05,2537.05,2537.05,2537.05,10],["2010-01-26",2537.05,2754.51,2537.05,2754.51,600],["2010-01-27",2899.49,2899.49,2899.49,2899.49,100],["2010-01-28",2609.54,2609.54,2609.54,2609.54,250],["2010-01-29",2355.83,2355.83,2355.83,2355.83,2000],["2010-02-01",2355.83,2355.83,2355.83,2355.83,0],["2010-02-02",2355.83,2355.83,2355.83,2355.83,0],["2010-02-03",2355.83,2355.83,2355.83,2355.83,0],["2010-02-04",2573.29,2573.29,2573.29,2573.29,10],["2010-02-05",2573.29,2573.29,2573.29,2573.29,100],["2010-02-08",2573.29,2573.29,2573.29,2573.29,0],["2010-02-09",2827.0,2827.0,2827.0,2827.0,10],["2010-02-10",2827.0,2827.0,2827.0,2827.0,0],["2010-02-11",3080.7,3080.7,3080.7,3080.7,10],["2010-02-12",3080.7,3080.7,3080.7,3080.7,0],["2010-02-22",3261.92,3261.92,3261.92,3261.92,10],["2010-02-23",3261.92,3261.92,3261.92,3261.92,0],["2010-02-24",3261.92,3261.92,3261.92,3261.92,0],["2010-02-25",3261.92,3261.92,3261.92,3261.92,0],["2010-02-26",3261.92,3261.92,3261.92,3261.92,0],["2010-03-01",3261.92,3261.92,3261.92,3261.92,0],["2010-03-02",3588.11,3588.11,3588.11,3588.11,10],["2010-03-03",3914.31,3914.31,3261.92,3261.92,110],["2010-03-04",3660.6,3660.6,3008.22,3008.22,70],["2010-03-05",2827.0,2827.0,2827.0,2827.0,20],["2010-03-08",2573.29,3080.7,2573.29,3080.7,30],["2010-03-09",2500.81,2500.81,2500.81,2500.81,20],["2010-03-10",2283.35,2355.83,2283.35,2355.83,1020],["2010-03-11",2355.83,2355.83,2355.83,2355.83,0],["2010-03-12",2428.32,2428.32,2428.32,2428.32,650],["2010-03-15",2283.35,2283.35,2210.86,2210.86,275],["2010-03-16",2247.1,2247.1,2029.64,2029.64,3550],["2010-03-17",2174.62,2174.62,2174.62,2174.62,700],["2010-03-18",2174.62,2174.62,2174.62,2174.62,210],["2010-03-19",2392.08,2392.08,2392.08,2392.08,40],["2010-03-22",2392.08,2392.08,2392.08,2392.08,120],["2010-03-23",2174.62,2174.62,2174.62,2174.62,20],["2010-03-24",1957.15,1957.15,1957.15,1957.15,20],["2010-03-25",1775.94,1775.94,1775.94,1775.94,30],["2010-03-26",1920.91,1920.91,1630.96,1630.96,35],["2010-03-29",1848.42,1848.42,1848.42,1848.42,10000],["2010-03-30",2029.64,2029.64,2029.64,2029.64,3378],["2010-03-31",2029.64,2029.64,2029.64,2029.64,0],["2010-04-01",2210.86,2210.86,2210.86,2210.86,210],["2010-04-02",2029.64,2355.83,2029.64,2355.83,2010],["2010-04-05",2210.86,2210.86,2102.13,2102.13,2200],["2010-04-06",2210.86,2247.1,2174.62,2247.1,3000],["2010-04-07",1993.4,1993.4,1993.4,1993.4,20],["2010-04-09",2174.62,2174.62,2174.62,2174.62,0],["2010-04-12",2174.62,2283.35,2174.62,2283.35,710],["2010-04-13",2464.56,2464.56,2029.64,2029.64,40],["2010-04-14",2319.59,2319.59,2319.59,2319.59,200],["2010-04-15",2319.59,2319.59,2319.59,2319.59,3695],["2010-04-16",2500.81,2500.81,2500.81,2500.81,210],["2010-04-19",2718.27,2718.27,2682.03,2718.27,3650],["2010-04-20",2971.97,2971.97,2464.56,2464.56,510],["2010-04-21",2537.05,2682.03,2537.05,2645.78,5310],["2010-04-22",2899.49,2899.49,2392.08,2392.08,2310],["2010-04-26",2210.86,2210.86,2210.86,2210.86,20],["2010-04-27",2428.32,2428.32,1993.4,1993.4,340],["2010-04-28",2319.59,2319.59,2319.59,2319.59,10],["2010-04-29",2537.05,2537.05,2537.05,2537.05,840],["2010-05-04",2790.76,2790.76,2718.27,2790.76,3910],["2010-05-05",3008.22,3008.22,2971.97,2971.97,3220],["2010-05-06",3189.44,3261.92,3044.46,3261.92,20110],["2010-05-07",3443.14,3443.14,3261.92,3298.17,21155],["2010-05-10",3696.85,3733.09,3080.7,3334.41,3250],["2010-05-11",3624.36,3624.36,2971.97,3370.65,5769],["2010-05-12",3261.92,3479.38,2935.73,3479.38,3420],["2010-05-13",3443.14,3443.14,3443.14,3443.14,10],["2010-05-14",3769.33,3769.33,3153.19,3153.19,1010],["2010-05-17",3261.92,3261.92,2899.49,2899.49,320],["2010-05-18",3334.41,3334.41,2754.51,2790.76,540],["2010-05-19",2899.49,2899.49,2537.05,2537.05,1000],["2010-05-20",2537.05,2537.05,2537.05,2537.05,20],["2010-05-21",2283.35,2790.76,2283.35,2537.05,1040],["2010-05-24",2790.76,2790.76,2790.76,2790.76,4010],["2010-05-25",2790.76,3044.46,2790.76,2790.76,1510],["2010-05-26",3044.46,3044.46,2537.05,2537.05,1420],["2010-05-27",2790.76,2790.76,2790.76,2790.76,100],["2010-05-28",2609.54,3044.46,2537.05,3044.46,1602],["2010-05-31",2971.97,2971.97,2971.97,2971.97,30],["2010-06-01",2682.03,2682.03,2682.03,2682.03,25],["2010-06-02",2718.27,2899.49,2428.32,2718.27,6630],["2010-06-03",2754.51,2971.97,2718.27,2718.27,23110],["2010-06-04",2754.51,2754.51,2754.51,2754.51,230],["2010-06-07",2718.27,2718.27,2500.81,2500.81,520],["2010-06-08",2464.56,2971.97,2464.56,2971.97,1110],["2010-06-09",2935.73,2935.73,2428.32,2428.32,30],["2010-06-10",2464.56,2863.24,2355.83,2355.83,330],["2010-06-11",2537.05,2718.27,2537.05,2718.27,13872],["2010-06-14",2464.56,2935.73,2464.56,2718.27,10645],["2010-06-15",3189.44,3189.44,2899.49,2971.97,8290],["2010-06-16",2718.27,2935.73,2718.27,2899.49,4610],["2010-06-17",2899.49,3189.44,2899.49,3189.44,8210],["2010-06-18",3189.44,3189.44,2899.49,3189.44,3730],["2010-06-21",3189.44,3189.44,3080.7,3153.19,7575],["2010-06-22",3044.46,3080.7,3044.46,3044.46,2800],["2010-06-23",2827.0,3080.7,2827.0,3080.7,13245],["2010-06-24",3225.68,3261.92,2754.51,3008.22,35020],["2010-06-25",3225.68,3370.65,3189.44,3334.41,41102],["2010-06-28",3551.87,3551.87,3080.7,3080.7,29990],["2010-06-29",2935.73,3189.44,2935.73,3189.44,8620],["2010-06-30",2935.73,3261.92,2899.49,3261.92,6940],["2010-07-01",3153.19,3261.92,2682.03,3261.92,38765],["2010-07-02",3261.92,3588.11,3261.92,3588.11,34997],["2010-07-05",3878.06,3878.06,3624.36,3878.06,42647],["2010-07-06",4168.01,4240.5,4131.77,4240.5,152873],["2010-07-07",4639.18,4639.18,3841.82,3841.82,18850],["2010-07-08",4457.96,4457.96,3660.6,4457.96,17180],["2010-07-09",4059.28,4059.28,3696.85,3914.31,31610],["2010-07-12",3914.31,4059.28,3914.31,4059.28,17725],["2010-07-13",4131.77,4385.47,3950.55,4312.99,13295],["2010-07-14",4023.04,4023.04,4023.04,4023.04,0],["2010-07-15",3805.58,3914.31,3696.85,3733.09,39810],["2010-07-16",3986.79,4095.53,3696.85,4095.53,86235],["2010-07-19",4168.01,4349.23,4095.53,4131.77,68400],["2010-07-20",4349.23,4349.23,3805.58,3914.31,11900],["2010-07-21",3769.33,3878.06,3696.85,3769.33,21800],["2010-07-22",3805.58,3841.82,3624.36,3660.6,19300],["2010-07-23",3624.36,3914.31,3624.36,3878.06,26000],["2010-07-26",3986.79,3986.79,3588.11,3588.11,9700],["2010-07-27",3914.31,3914.31,3624.36,3624.36,8000],["2010-07-28",3624.36,3624.36,3261.92,3334.41,13100],["2010-07-29",3624.36,3733.09,3479.38,3696.85,11200],["2010-07-30",3624.36,3696.85,3624.36,3660.6,8900],["2010-08-02",3624.36,3660.6,3624.36,3660.6,25100],["2010-08-03",3551.87,3624.36,3370.65,3370.65,26100],["2010-08-04",3334.41,3443.14,3261.92,3370.65,4300],["2010-08-05",3588.11,3588.11,3261.92,3261.92,400],["2010-08-06",3443.14,3551.87,3261.92,3261.92,16600],["2010-08-09",3479.38,3479.38,3479.38,3479.38,0],["2010-08-10",3551.87,3551.87,3189.44,3261.92,2000],["2010-08-11",3406.9,3406.9,3189.44,3189.44,600],["2010-08-12",2971.97,2971.97,2971.97,2971.97,6000],["2010-08-13",3261.92,3261.92,3225.68,3225.68,4200],["2010-08-16",3551.87,3551.87,3298.17,3479.38,4100],["2010-08-17",3298.17,3298.17,3153.19,3153.19,3600],["2010-08-18",3443.14,3443.14,3443.14,3443.14,100],["2010-08-19",3153.19,3370.65,3153.19,3153.19,500],["2010-08-20",3189.44,3189.44,3044.46,3044.46,1700],["2010-08-23",3225.68,3225.68,3225.68,3225.68,100],["2010-08-24",2935.73,2935.73,2935.73,2935.73,16200],["2010-08-25",2645.78,3153.19,2645.78,2645.78,7100],["2010-08-26",2428.32,2827.0,2428.32,2718.27,5600],["2010-08-27",2971.97,2971.97,2500.81,2718.27,11700],["2010-08-30",2971.97,2971.97,2971.97,2971.97,12000],["2010-08-31",3008.22,3080.7,2935.73,2935.73,10800],["2010-09-01",3261.92,3261.92,2935.73,2935.73,1100],["2010-09-06",3008.22,3008.22,2971.97,2971.97,5300],["2010-09-07",2754.51,2754.51,2718.27,2718.27,1600],["2010-09-08",2718.27,2754.51,2645.78,2645.78,7600],["2010-09-09",2682.03,2682.03,2645.78,2645.78,4500],["2010-09-10",2682.03,2935.73,2645.78,2935.73,12800],["2010-09-13",2754.51,2863.24,2537.05,2537.05,3200],["2010-09-14",2754.51,2754.51,2754.51,2754.51,100],["2010-09-15",2682.03,2682.03,2645.78,2645.78,6000],["2010-09-16",2682.03,2682.03,2682.03,2682.03,100],["2010-09-17",2682.03,2790.76,2682.03,2790.76,3600],["2010-09-20",2754.51,2754.51,2573.29,2573.29,3100],["2010-09-21",2464.56,2790.76,2464.56,2754.51,3000],["2010-09-22",2827.0,2827.0,2645.78,2754.51,2000],["2010-09-23",2645.78,2935.73,2609.54,2935.73,11300],["2010-09-24",2863.24,2863.24,2754.51,2790.76,6800],["2010-09-27",2899.49,2899.49,2899.49,2899.49,100],["2010-09-28",2718.27,2863.24,2718.27,2718.27,3500],["2010-09-29",2718.27,2718.27,2609.54,2645.78,8300],["2010-09-30",2645.78,2718.27,2645.78,2682.03,4200],["2010-10-01",2682.03,2682.03,2682.03,2682.03,2000],["2010-10-04",2500.81,2500.81,2500.81,2500.81,2100],["2010-10-05",2537.05,2537.05,2392.08,2392.08,300],["2010-10-06",2609.54,2645.78,2500.81,2645.78,5400],["2010-10-07",2682.03,2682.03,2645.78,2645.78,16500],["2010-10-08",2500.81,2500.81,2500.81,2500.81,4000],["2010-10-11",2573.29,2573.29,2573.29,2573.29,1900],["2010-10-12",2573.29,2573.29,2464.56,2464.56,600],["2010-10-13",2645.78,2645.78,2645.78,2645.78,100],["2010-10-14",2428.32,2464.56,2428.32,2464.56,5100],["2010-10-15",2283.35,2283.35,2283.35,2283.35,4200],["2010-10-18",2464.56,2464.56,2464.56,2464.56,1500],["2010-10-19",2319.59,2319.59,2319.59,2319.59,5000],["2010-10-20",2464.56,2464.56,2464.56,2464.56,100],["2010-10-21",2500.81,2500.81,2500.81,2500.81,100],["2010-10-22",2500.81,2500.81,2500.81,2500.81,0],["2010-10-25",2718.27,2718.27,2283.35,2500.81,2200],["2010-10-26",2319.59,2428.32,2247.1,2428.32,3700],["2010-10-27",2428.32,2428.32,2428.32,2428.32,300],["2010-10-28",2428.32,2428.32,2428.32,2428.32,0],["2010-10-29",2210.86,2210.86,2210.86,2210.86,2000],["2010-11-01",2428.32,2428.32,2428.32,2428.32,100],["2010-11-02",2210.86,2210.86,2210.86,2210.86,1300],["2010-11-03",2355.83,2355.83,2355.83,2355.83,200],["2010-11-04",2355.83,2355.83,2355.83,2355.83,0],["2010-11-05",2355.83,2355.83,2355.83,2355.83,0],["2010-11-08",2355.83,2355.83,2355.83,2355.83,0],["2010-11-09",2428.32,2428.32,2428.32,2428.32,200],["2010-11-10",2428.32,2428.32,2428.32,2428.32,0],["2010-11-11",2428.32,2537.05,2428.32,2537.05,12700],["2010-11-12",2500.81,2500.81,2500.81,2500.81,0],["2010-11-15",2500.81,2500.81,2500.81,2500.81,0],["2010-11-16",2500.81,2500.81,2500.81,2500.81,0],["2010-11-17",2645.78,2645.78,2464.56,2464.56,300],["2010-11-18",2355.83,2537.05,2355.83,2537.05,200],["2010-11-19",2247.1,2247.1,2247.1,2247.1,800],["2010-11-22",2247.1,2247.1,2247.1,2247.1,0],["2010-11-23",2355.83,2355.83,2355.83,2355.83,5000],["2010-11-24",2355.83,2355.83,2355.83,2355.83,0],["2010-11-25",2355.83,2355.83,2174.62,2174.62,3700],["2010-11-26",2174.62,2174.62,2138.37,2138.37,4800],["2010-11-29",2247.1,2319.59,2247.1,2283.35,2100],["2010-11-30",2065.88,2355.83,2065.88,2355.83,4300],["2010-12-01",2392.08,2392.08,2138.37,2138.37,600],["2010-12-02",2319.59,2319.59,2319.59,2319.59,1500],["2010-12-03",2355.83,2428.32,2102.13,2355.83,14100],["2010-12-06",2319.59,2319.59,2174.62,2174.62,8000],["2010-12-07",2392.08,2392.08,2174.62,2174.62,6300],["2010-12-08",2138.37,2138.37,2029.64,2102.13,7500],["2010-12-09",2138.37,2174.62,2138.37,2174.62,2000],["2010-12-10",2283.35,2283.35,2210.86,2283.35,3900],["2010-12-13",2319.59,2464.56,2319.59,2464.56,31100],["2010-12-14",2283.35,2283.35,2247.1,2283.35,2200],["2010-12-15",2210.86,2210.86,2174.62,2174.62,400],["2010-12-16",2392.08,2392.08,2247.1,2247.1,1100],["2010-12-17",2392.08,2464.56,2319.59,2464.56,16500],["2010-12-20",2210.86,2645.78,2210.86,2500.81,20700],["2010-12-21",2754.51,2754.51,2609.54,2609.54,5700],["2010-12-22",2790.76,2790.76,2537.05,2573.29,5400],["2010-12-23",2537.05,2537.05,2537.05,2537.05,100],["2010-12-24",2319.59,2500.81,2319.59,2500.81,2100],["2010-12-27",2319.59,2319.59,2283.35,2283.35,10000],["2010-12-28",2500.81,2500.81,2464.56,2500.81,7100],["2010-12-29",2609.54,2609.54,2283.35,2283.35,13900],["2010-12-30",2609.54,2609.54,2247.1,2247.1,500],["2010-12-31",2392.08,2428.32,2174.62,2428.32,800],["2011-01-04",2500.81,2500.81,2319.59,2464.56,2100],["2011-01-05",2500.81,2500.81,2500.81,2500.81,100],["2011-01-06",2500.81,2500.81,2500.81,2500.81,0],["2011-01-07",2319.59,2319.59,2319.59,2319.59,300],["2011-01-10",2283.35,2283.35,2247.1,2247.1,400],["2011-01-11",2319.59,2319.59,2319.59,2319.59,100],["2011-01-12",2138.37,2319.59,2102.13,2174.62,10900],["2011-01-13",2319.59,2319.59,2102.13,2102.13,300],["2011-01-14",2102.13,2210.86,2102.13,2210.86,2700],["2011-01-17",1957.15,2392.08,1957.15,2138.37,4500],["2011-01-18",2065.88,2247.1,2065.88,2247.1,9600],["2011-01-19",2355.83,2355.83,2355.83,2355.83,1000],["2011-01-20",2174.62,2210.86,2174.62,2174.62,3400],["2011-01-21",2319.59,2355.83,2065.88,2065.88,4600],["2011-01-24",2029.64,2210.86,2029.64,2065.88,4100],["2011-01-25",1993.4,1993.4,1957.15,1957.15,30700],["2011-01-26",2138.37,2138.37,2138.37,2138.37,1000],["2011-01-27",1993.4,1993.4,1957.15,1957.15,11800],["2011-01-28",2102.13,2102.13,2102.13,2102.13,200],["2011-02-08",2138.37,2138.37,2138.37,2138.37,500],["2011-02-09",2138.37,2138.37,2138.37,2138.37,100],["2011-02-10",2138.37,2138.37,2138.37,2138.37,1000],["2011-02-11",2138.37,2138.37,2138.37,2138.37,0],["2011-02-14",2102.13,2138.37,2102.13,2138.37,24300],["2011-02-15",2138.37,2210.86,2138.37,2138.37,7700],["2011-02-16",2138.37,2210.86,2102.13,2102.13,12700],["2011-02-17",2138.37,2138.37,2138.37,2138.37,0],["2011-02-18",1993.4,2029.64,1993.4,2029.64,1700],["2011-02-21",2138.37,2174.62,1848.42,1848.42,4800],["2011-02-22",2065.88,2065.88,2065.88,2065.88,200],["2011-02-23",2174.62,2174.62,2174.62,2174.62,200],["2011-02-24",2029.64,2029.64,1993.4,1993.4,1000],["2011-02-25",1993.4,1993.4,1993.4,1993.4,14000],["2011-02-28",1993.4,1993.4,1993.4,1993.4,2500],["2011-03-01",1884.67,1884.67,1812.18,1812.18,500],["2011-03-02",1957.15,1957.15,1957.15,1957.15,300],["2011-03-03",1775.94,1775.94,1775.94,1775.94,2000],["2011-03-04",1884.67,1884.67,1884.67,1884.67,300],["2011-03-07",1884.67,1884.67,1884.67,1884.67,0],["2011-03-08",1703.45,1739.69,1703.45,1703.45,3400],["2011-03-09",1812.18,1812.18,1812.18,1812.18,300],["2011-03-10",1812.18,1812.18,1812.18,1812.18,200],["2011-03-11",1957.15,1957.15,1957.15,1957.15,200],["2011-03-14",1957.15,1957.15,1957.15,1957.15,0],["2011-03-15",1957.15,1957.15,1957.15,1957.15,0],["2011-03-16",1993.4,1993.4,1993.4,1993.4,200],["2011-03-17",1812.18,1812.18,1812.18,1812.18,1500],["2011-03-18",1957.15,1957.15,1920.91,1957.15,3200],["2011-03-21",2029.64,2029.64,2029.64,2029.64,100],["2011-03-22",2174.62,2174.62,2174.62,2174.62,100],["2011-03-23",1957.15,1957.15,1957.15,1957.15,100],["2011-03-24",1812.18,1812.18,1775.94,1812.18,6000],["2011-03-25",1920.91,1920.91,1920.91,1920.91,100],["2011-03-28",1739.69,1812.18,1739.69,1812.18,24300],["2011-03-29",1667.2,1920.91,1667.2,1812.18,15800],["2011-03-30",1630.96,1812.18,1630.96,1739.69,6500],["2011-03-31",1703.45,1812.18,1630.96,1812.18,6900],["2011-04-01",1812.18,1812.18,1775.94,1775.94,1900],["2011-04-04",1812.18,1812.18,1812.18,1812.18,5000],["2011-04-05",1812.18,1812.18,1812.18,1812.18,1200],["2011-04-06",1884.67,1884.67,1848.42,1848.42,1400],["2011-04-07",1775.94,1812.18,1775.94,1812.18,1700],["2011-04-08",1812.18,1812.18,1812.18,1812.18,0],["2011-04-13",1812.18,1812.18,1812.18,1812.18,5000],["2011-04-14",1812.18,1812.18,1812.18,1812.18,0],["2011-04-15",1812.18,1812.18,1812.18,1812.18,1000],["2011-04-18",1812.18,1812.18,1812.18,1812.18,0],["2011-04-19",1703.45,1703.45,1703.45,1703.45,11000],["2011-04-20",1558.47,1812.18,1558.47,1703.45,3500],["2011-04-21",1558.47,1558.47,1558.47,1558.47,100],["2011-04-22",1667.2,1703.45,1667.2,1703.45,800],["2011-04-25",1848.42,1848.42,1848.42,1848.42,100],["2011-04-26",1884.67,1884.67,1884.67,1884.67,9000],["2011-04-27",1812.18,1812.18,1812.18,1812.18,500],["2011-04-28",1812.18,1812.18,1812.18,1812.18,0],["2011-04-29",1812.18,1812.18,1812.18,1812.18,0],["2011-05-04",1775.94,1775.94,1775.94,1775.94,3000],["2011-05-05",1775.94,1775.94,1775.94,1775.94,1000],["2011-05-06",1775.94,1775.94,1775.94,1775.94,0],["2011-05-09",1775.94,1775.94,1775.94,1775.94,2000],["2011-05-10",1739.69,1739.69,1739.69,1739.69,2000],["2011-05-11",1739.69,1739.69,1739.69,1739.69,0],["2011-05-12",1739.69,1739.69,1739.69,1739.69,0],["2011-05-13",1739.69,1739.69,1739.69,1739.69,0],["2011-05-16",1630.96,1630.96,1630.96,1630.96,2400],["2011-05-17",1775.94,1775.94,1485.99,1485.99,2300],["2011-05-18",1377.26,1558.47,1377.26,1558.47,1100],["2011-05-19",1703.45,1703.45,1703.45,1703.45,2100],["2011-05-20",1703.45,1703.45,1703.45,1703.45,0],["2011-05-23",1703.45,1703.45,1703.45,1703.45,0],["2011-05-24",1703.45,1703.45,1703.45,1703.45,0],["2011-05-25",1703.45,1703.45,1703.45,1703.45,0],["2011-05-26",1703.45,1703.45,1703.45,1703.45,0],["2011-05-27",1703.45,1703.45,1703.45,1703.45,0],["2011-05-30",1558.47,1558.47,1558.47,1558.47,100],["2011-05-31",1413.5,1413.5,1413.5,1413.5,2200],["2011-06-01",1304.77,1304.77,1304.77,1304.77,100],["2011-06-02",1413.5,1413.5,1232.28,1413.5,21400],["2011-06-03",1413.5,1413.5,1413.5,1413.5,0],["2011-06-06",1413.5,1413.5,1413.5,1413.5,0],["2011-06-07",1449.74,1449.74,1449.74,1449.74,8000],["2011-06-08",1449.74,1449.74,1449.74,1449.74,16900],["2011-06-09",1449.74,1449.74,1449.74,1449.74,0],["2011-06-10",1558.47,1594.72,1558.47,1594.72,18200],["2011-06-13",1594.72,1594.72,1594.72,1594.72,5600],["2011-06-14",1558.47,1558.47,1522.23,1522.23,5800],["2011-06-15",1449.74,1449.74,1449.74,1449.74,100],["2011-06-16",1449.74,1449.74,1449.74,1449.74,0],["2011-06-17",1413.5,1413.5,1413.5,1413.5,200],["2011-06-20",1485.99,1485.99,1485.99,1485.99,200],["2011-06-21",1449.74,1485.99,1449.74,1485.99,600],["2011-06-22",1377.26,1449.74,1377.26,1449.74,9500],["2011-06-23",1449.74,1449.74,1449.74,1449.74,11900],["2011-06-24",1449.74,1485.99,1449.74,1485.99,2600],["2011-06-27",1449.74,1449.74,1449.74,1449.74,4800],["2011-06-28",1449.74,1449.74,1449.74,1449.74,9000],["2011-06-29",1449.74,1449.74,1449.74,1449.74,1200],["2011-06-30",1449.74,1522.23,1449.74,1522.23,4400],["2011-07-01",1485.99,1558.47,1485.99,1522.23,2400],["2011-07-04",1522.23,1522.23,1522.23,1522.23,1300],["2011-07-05",1630.96,1630.96,1630.96,1630.96,200],["2011-07-06",1630.96,1630.96,1630.96,1630.96,0],["2011-07-07",1630.96,1630.96,1630.96,1630.96,0],["2011-07-08",1775.94,1775.94,1485.99,1485.99,300],["2011-07-11",1667.2,1667.2,1667.2,1667.2,0],["2011-07-12",1522.23,1522.23,1522.23,1522.23,100],["2011-07-13",1522.23,1522.23,1522.23,1522.23,0],["2011-07-14",1522.23,1522.23,1522.23,1522.23,0],["2011-07-15",1522.23,1522.23,1522.23,1522.23,0],["2011-07-18",1522.23,1522.23,1522.23,1522.23,0],["2011-07-19",1522.23,1522.23,1522.23,1522.23,0],["2011-07-20",1522.23,1522.23,1522.23,1522.23,0],["2011-07-21",1377.26,1377.26,1377.26,1377.26,300],["2011-07-22",1268.53,1268.53,1268.53,1268.53,100],["2011-07-25",1341.01,1341.01,1341.01,1341.01,1100],["2011-07-26",1341.01,1341.01,1341.01,1341.01,0],["2011-07-27",1232.28,1232.28,1232.28,1232.28,900],["2011-07-28",1232.28,1232.28,1232.28,1232.28,900],["2011-07-29",1341.01,1341.01,1159.79,1159.79,300],["2011-08-01",1304.77,1304.77,1304.77,1304.77,100],["2011-08-02",1196.04,1196.04,1196.04,1196.04,100],["2011-08-03",1123.55,1123.55,1123.55,1123.55,100],["2011-08-04",1123.55,1123.55,1123.55,1123.55,0],["2011-08-05",1232.28,1232.28,1014.82,1014.82,200],["2011-08-08",1232.28,1232.28,1232.28,1232.28,1000],["2011-08-09",1123.55,1341.01,1123.55,1341.01,2600],["2011-08-10",1268.53,1268.53,1268.53,1268.53,0],["2011-08-11",1268.53,1268.53,1268.53,1268.53,0],["2011-08-12",1159.79,1159.79,1159.79,1159.79,200],["2011-08-15",1159.79,1159.79,1159.79,1159.79,0],["2011-08-16",1087.31,1087.31,1087.31,1087.31,200],["2011-08-17",1087.31,1087.31,1087.31,1087.31,1000],["2011-08-18",1196.04,1196.04,1196.04,1196.04,200],["2011-08-19",1196.04,1196.04,1196.04,1196.04,0],["2011-08-22",1304.77,1304.77,1304.77,1304.77,500],["2011-08-23",1232.28,1232.28,1232.28,1232.28,100],["2011-08-24",1123.55,1268.53,1123.55,1159.79,1100],["2011-08-25",1196.04,1196.04,1196.04,1196.04,0],["2011-08-26",1087.31,1268.53,1087.31,1268.53,2200],["2011-08-29",1196.04,1304.77,1123.55,1304.77,6900],["2011-08-30",1196.04,1268.53,1196.04,1268.53,2000],["2011-08-31",1123.55,1268.53,1123.55,1268.53,3500],["2011-09-01",1232.28,1268.53,1232.28,1268.53,2000],["2011-09-05",1232.28,1268.53,1232.28,1268.53,2700],["2011-09-06",1304.77,1341.01,1304.77,1341.01,3700],["2011-09-07",1341.01,1341.01,1341.01,1341.01,0],["2011-09-08",1341.01,1341.01,1341.01,1341.01,3000],["2011-09-09",1413.5,1413.5,1413.5,1413.5,2000],["2011-09-12",1304.77,1304.77,1304.77,1304.77,200],["2011-09-13",1413.5,1413.5,1413.5,1413.5,1500],["2011-09-14",1531.29,1531.29,1531.29,1531.29,7200],["2011-09-15",1609.82,1649.08,1609.82,1649.08,2000],["2011-09-16",1452.76,1452.76,1452.76,1452.76,200],["2011-09-19",1452.76,1452.76,1452.76,1452.76,0],["2011-09-20",1452.76,1452.76,1452.76,1452.76,0],["2011-09-21",1374.24,1374.24,1374.24,1374.24,100],["2011-09-22",1374.24,1374.24,1374.24,1374.24,0],["2011-09-23",1256.44,1295.71,1256.44,1295.71,500],["2011-09-26",1217.18,1256.44,1217.18,1217.18,4500],["2011-09-27",1256.44,1256.44,1256.44,1256.44,0],["2011-09-28",1374.24,1374.24,1374.24,1374.24,100],["2011-09-29",1256.44,1256.44,1256.44,1256.44,200],["2011-09-30",1256.44,1256.44,1256.44,1256.44,0],["2011-10-03",1256.44,1256.44,1256.44,1256.44,0],["2011-10-04",1138.65,1138.65,1138.65,1138.65,200],["2011-10-05",1138.65,1138.65,1138.65,1138.65,0],["2011-10-06",1138.65,1138.65,1138.65,1138.65,0],["2011-10-07",1138.65,1138.65,1138.65,1138.65,0],["2011-10-10",1138.65,1138.65,1138.65,1138.65,0],["2011-10-11",1217.18,1217.18,1217.18,1217.18,100],["2011-10-12",1099.39,1099.39,1099.39,1099.39,200],["2011-10-13",1099.39,1099.39,1099.39,1099.39,0],["2011-10-14",1177.92,1177.92,1177.92,1177.92,2100],["2011-10-17",1099.39,1099.39,1099.39,1099.39,200],["2011-10-18",1177.92,1177.92,1177.92,1177.92,100],["2011-10-19",1177.92,1177.92,1177.92,1177.92,0],["2011-10-20",1177.92,1177.92,1177.92,1177.92,0],["2011-10-21",1177.92,1177.92,1177.92,1177.92,0],["2011-10-24",1177.92,1177.92,1177.92,1177.92,0],["2011-10-25",1099.39,1099.39,1099.39,1099.39,100],["2011-10-26",1099.39,1099.39,1099.39,1099.39,0],["2011-10-27",1099.39,1099.39,1099.39,1099.39,0],["2011-10-28",1099.39,1099.39,1099.39,1099.39,0],["2011-10-31",1099.39,1099.39,1099.39,1099.39,0],["2011-11-01",1099.39,1099.39,1099.39,1099.39,0],["2011-11-02",1020.86,1020.86,1020.86,1020.86,200],["2011-11-03",1099.39,1099.39,1099.39,1099.39,600],["2011-11-04",1099.39,1099.39,1099.39,1099.39,0],["2011-11-07",1099.39,1099.39,1099.39,1099.39,0],["2011-11-08",1138.65,1138.65,1020.86,1020.86,300],["2011-11-09",1138.65,1138.65,1138.65,1138.65,200],["2011-11-10",1060.12,1060.12,1060.12,1060.12,200],["2011-11-11",1060.12,1060.12,1060.12,1060.12,0],["2011-11-14",1060.12,1060.12,1060.12,1060.12,0],["2011-11-15",981.6,981.6,981.6,981.6,200],["2011-11-16",981.6,981.6,981.6,981.6,0],["2011-11-17",981.6,981.6,981.6,981.6,0],["2011-11-18",1060.12,1060.12,1060.12,1060.12,2000],["2011-11-21",981.6,981.6,981.6,981.6,200],["2011-11-22",903.07,903.07,903.07,903.07,200],["2011-11-23",903.07,903.07,903.07,903.07,0],["2011-11-24",903.07,903.07,903.07,903.07,0],["2011-11-25",903.07,903.07,903.07,903.07,0],["2011-11-28",903.07,903.07,903.07,903.07,0],["2011-11-29",903.07,903.07,903.07,903.07,0],["2011-11-30",903.07,903.07,903.07,903.07,0],["2011-12-01",903.07,903.07,903.07,903.07,0],["2011-12-02",903.07,903.07,903.07,903.07,0],["2011-12-05",903.07,903.07,903.07,903.07,0],["2011-12-06",903.07,903.07,903.07,903.07,0],["2011-12-07",903.07,903.07,903.07,903.07,0],["2011-12-08",824.54,824.54,824.54,824.54,2600],["2011-12-09",824.54,824.54,824.54,824.54,0],["2011-12-12",785.28,785.28,785.28,785.28,200],["2011-12-13",785.28,785.28,785.28,785.28,0],["2011-12-14",785.28,785.28,785.28,785.28,0],["2011-12-15",785.28,785.28,785.28,785.28,0],["2011-12-16",785.28,785.28,785.28,785.28,0],["2011-12-19",785.28,785.28,785.28,785.28,0],["2011-12-20",785.28,785.28,785.28,785.28,0],["2011-12-21",785.28,785.28,785.28,785.28,0],["2011-12-22",785.28,785.28,785.28,785.28,0],["2011-12-23",706.75,706.75,706.75,706.75,200],["2011-12-26",706.75,706.75,706.75,706.75,0],["2011-12-27",746.01,746.01,746.01,746.01,1900],["2011-12-28",746.01,746.01,746.01,746.01,0],["2011-12-29",746.01,746.01,746.01,746.01,0],["2011-12-30",746.01,746.01,746.01,746.01,0],["2012-01-03",785.28,785.28,785.28,785.28,100],["2012-01-04",863.81,863.81,863.81,863.81,2500],["2012-01-05",863.81,863.81,863.81,863.81,5000],["2012-01-06",863.81,863.81,863.81,863.81,6500],["2012-01-09",863.81,863.81,863.81,863.81,0],["2012-01-10",785.28,785.28,785.28,785.28,1200],["2012-01-11",785.28,785.28,785.28,785.28,0],["2012-01-12",785.28,785.28,785.28,785.28,0],["2012-01-13",785.28,785.28,785.28,785.28,0],["2012-01-16",785.28,785.28,785.28,785.28,0],["2012-01-17",785.28,785.28,785.28,785.28,0],["2012-01-18",863.81,863.81,863.81,863.81,1200],["2012-01-19",785.28,785.28,785.28,785.28,500],["2012-01-20",785.28,785.28,785.28,785.28,0],["2012-01-30",863.81,863.81,863.81,863.81,100],["2012-01-31",942.33,942.33,942.33,942.33,100],["2012-02-01",903.07,903.07,903.07,903.07,500],["2012-02-03",903.07,903.07,903.07,903.07,4100],["2012-02-06",903.07,903.07,903.07,903.07,0],["2012-02-07",903.07,903.07,903.07,903.07,0],["2012-02-08",942.33,942.33,942.33,942.33,4500],["2012-02-09",942.33,942.33,942.33,942.33,1900],["2012-02-10",981.6,981.6,981.6,981.6,10000],["2012-02-13",942.33,1020.86,942.33,1020.86,12000],["2012-02-14",942.33,1099.39,942.33,1099.39,1100],["2012-02-15",1020.86,1177.92,1020.86,1177.92,4200],["2012-02-16",1217.18,1217.18,1217.18,1217.18,4700],["2012-02-17",1099.39,1099.39,1099.39,1099.39,1000],["2012-02-20",1099.39,1099.39,1099.39,1099.39,0],["2012-02-21",1020.86,1020.86,1020.86,1020.86,100],["2012-02-22",942.33,942.33,942.33,942.33,200],["2012-02-23",942.33,942.33,942.33,942.33,0],["2012-02-24",863.81,863.81,863.81,863.81,200],["2012-02-27",863.81,863.81,863.81,863.81,3000],["2012-02-28",863.81,942.33,863.81,942.33,200],["2012-02-29",903.07,903.07,903.07,903.07,12500],["2012-03-01",981.6,981.6,981.6,981.6,2900],["2012-03-02",942.33,942.33,942.33,942.33,700],["2012-03-05",1020.86,1020.86,981.6,981.6,400],["2012-03-06",942.33,942.33,942.33,942.33,4200],["2012-03-07",942.33,942.33,942.33,942.33,0],["2012-03-08",863.81,863.81,863.81,863.81,200],["2012-03-09",863.81,863.81,863.81,863.81,0],["2012-03-12",824.54,824.54,824.54,824.54,2000],["2012-03-13",824.54,824.54,785.28,785.28,10000],["2012-03-14",824.54,824.54,824.54,824.54,0],["2012-03-15",824.54,824.54,824.54,824.54,11000],["2012-03-16",903.07,903.07,903.07,903.07,100],["2012-03-19",746.01,903.07,746.01,903.07,800],["2012-03-20",942.33,942.33,942.33,942.33,50000],["2012-03-21",1020.86,1020.86,1020.86,1020.86,200],["2012-03-22",1020.86,1020.86,1020.86,1020.86,0],["2012-03-23",1020.86,1020.86,1020.86,1020.86,0],["2012-03-26",942.33,1060.12,942.33,981.6,56500],["2012-03-27",942.33,942.33,942.33,942.33,1100],["2012-03-28",863.81,863.81,863.81,863.81,200],["2012-03-29",863.81,863.81,863.81,863.81,0],["2012-03-30",785.28,824.54,785.28,824.54,700],["2012-04-03",824.54,824.54,824.54,824.54,0],["2012-04-04",903.07,903.07,903.07,903.07,2300],["2012-04-05",903.07,903.07,903.07,903.07,0],["2012-04-06",903.07,903.07,903.07,903.07,0],["2012-04-09",981.6,981.6,981.6,981.6,200],["2012-04-10",981.6,981.6,981.6,981.6,4000],["2012-04-11",1060.12,1060.12,1060.12,1060.12,300],["2012-04-12",1060.12,1138.65,1060.12,1060.12,2200],["2012-04-13",981.6,1060.12,981.6,1060.12,4400],["2012-04-16",1099.39,1099.39,1099.39,1099.39,100],["2012-04-17",1099.39,1099.39,1099.39,1099.39,0],["2012-04-18",1099.39,1099.39,1099.39,1099.39,0],["2012-04-19",1020.86,1099.39,1020.86,1099.39,2700],["2012-04-20",1020.86,1020.86,1020.86,1020.86,200],["2012-04-23",1060.12,1060.12,1060.12,1060.12,100],["2012-04-24",1020.86,1138.65,1020.86,1138.65,6000],["2012-04-25",1177.92,1217.18,1177.92,1217.18,7700],["2012-04-26",1177.92,1177.92,1177.92,1177.92,5100],["2012-04-27",1177.92,1177.92,1177.92,1177.92,0],["2012-05-02",1060.12,1060.12,1060.12,1060.12,100],["2012-05-03",1138.65,1138.65,1138.65,1138.65,100],["2012-05-04",1060.12,1138.65,1060.12,1138.65,5100],["2012-05-07",1060.12,1138.65,1060.12,1138.65,300],["2012-05-08",1099.39,1099.39,1099.39,1099.39,0],["2012-05-09",1099.39,1099.39,1099.39,1099.39,0],["2012-05-10",1020.86,1060.12,1020.86,1060.12,300],["2012-05-11",1020.86,1099.39,1020.86,1099.39,700],["2012-05-14",1060.12,1060.12,1060.12,1060.12,0],["2012-05-15",1060.12,1060.12,1060.12,1060.12,0],["2012-05-16",1060.12,1060.12,1060.12,1060.12,0],["2012-05-17",981.6,981.6,981.6,981.6,100],["2012-05-18",981.6,981.6,942.33,942.33,200],["2012-05-21",981.6,981.6,903.07,903.07,1000],["2012-05-22",981.6,981.6,981.6,981.6,100],["2012-05-23",981.6,981.6,981.6,981.6,0],["2012-05-24",1060.12,1060.12,1060.12,1060.12,100],["2012-05-25",1099.39,1099.39,1099.39,1099.39,4000],["2012-05-28",1099.39,1099.39,1099.39,1099.39,5800],["2012-05-29",1099.39,1099.39,1099.39,1099.39,800],["2012-05-30",1099.39,1099.39,1099.39,1099.39,0],["2012-05-31",1099.39,1099.39,1099.39,1099.39,1800],["2012-06-01",1020.86,1020.86,1020.86,1020.86,100],["2012-06-04",942.33,942.33,942.33,942.33,100],["2012-06-05",942.33,942.33,942.33,942.33,0],["2012-06-06",863.81,1020.86,863.81,863.81,400],["2012-06-07",981.6,981.6,981.6,981.6,600],["2012-06-08",981.6,981.6,981.6,981.6,200],["2012-06-11",903.07,981.6,903.07,981.6,2200],["2012-06-12",981.6,981.6,981.6,981.6,0],["2012-06-13",903.07,903.07,903.07,903.07,200],["2012-06-14",903.07,903.07,903.07,903.07,0],["2012-06-15",981.6,981.6,981.6,981.6,100],["2012-06-18",1060.12,1060.12,1060.12,1060.12,100],["2012-06-19",1099.39,1138.65,1099.39,1138.65,3700],["2012-06-20",1177.92,1217.18,1177.92,1217.18,10900],["2012-06-21",1099.39,1177.92,1099.39,1177.92,2200],["2012-06-22",1177.92,1177.92,1177.92,1177.92,11000],["2012-06-25",1060.12,1217.18,1060.12,1217.18,300],["2012-06-26",1020.86,1020.86,1020.86,1020.86,200],["2012-06-27",1099.39,1099.39,1099.39,1099.39,100],["2012-06-28",1177.92,1177.92,1177.92,1177.92,100],["2012-06-29",1060.12,1295.71,1060.12,1295.71,1700],["2012-07-02",1374.24,1374.24,1374.24,1374.24,200],["2012-07-03",1492.03,1492.03,1492.03,1492.03,8700],["2012-07-04",1609.82,1609.82,1609.82,1609.82,100],["2012-07-05",1766.87,1766.87,1766.87,1766.87,1400],["2012-07-06",1609.82,1923.93,1609.82,1923.93,20100],["2012-07-09",1452.76,1727.61,1452.76,1727.61,12100],["2012-07-10",1727.61,1766.87,1727.61,1766.87,6400],["2012-07-11",1884.67,1884.67,1766.87,1766.87,17000],["2012-07-12",1688.35,1845.4,1688.35,1845.4,3400],["2012-07-13",1649.08,1649.08,1649.08,1649.08,2000],["2012-07-16",1492.03,1766.87,1492.03,1766.87,5200],["2012-07-17",1609.82,1649.08,1609.82,1649.08,20200],["2012-07-18",1531.29,1531.29,1531.29,1531.29,62000],["2012-07-19",1413.5,1413.5,1413.5,1413.5,200],["2012-07-20",1295.71,1531.29,1295.71,1531.29,10300],["2012-07-23",1570.56,1570.56,1570.56,1570.56,10000],["2012-07-24",1413.5,1452.76,1413.5,1452.76,1200],["2012-07-25",1531.29,1531.29,1492.03,1492.03,15600],["2012-07-26",1413.5,1570.56,1413.5,1570.56,1200],["2012-07-27",1649.08,1649.08,1649.08,1649.08,3000],["2012-07-30",1492.03,1570.56,1492.03,1570.56,6100],["2012-07-31",1452.76,1452.76,1452.76,1452.76,200],["2012-08-01",1334.97,1334.97,1334.97,1334.97,1200],["2012-08-02",1217.18,1217.18,1217.18,1217.18,200],["2012-08-03",1217.18,1217.18,1217.18,1217.18,0],["2012-08-06",1217.18,1217.18,1217.18,1217.18,0],["2012-08-07",1217.18,1217.18,1217.18,1217.18,0],["2012-08-08",1334.97,1334.97,1334.97,1334.97,900],["2012-08-09",1256.44,1452.76,1256.44,1256.44,800],["2012-08-10",1334.97,1334.97,1334.97,1334.97,0],["2012-08-13",1217.18,1452.76,1217.18,1256.44,11200],["2012-08-14",1256.44,1256.44,1256.44,1256.44,0],["2012-08-15",1138.65,1138.65,1138.65,1138.65,200],["2012-08-16",1138.65,1138.65,1138.65,1138.65,0],["2012-08-17",1138.65,1138.65,1138.65,1138.65,0],["2012-08-20",1138.65,1138.65,1138.65,1138.65,0],["2012-08-21",1060.12,1060.12,1060.12,1060.12,200],["2012-08-22",1060.12,1060.12,1060.12,1060.12,0],["2012-08-23",981.6,981.6,981.6,981.6,200],["2012-08-24",903.07,903.07,903.07,903.07,100],["2012-08-27",824.54,824.54,824.54,824.54,200],["2012-08-28",824.54,824.54,824.54,824.54,0],["2012-08-29",746.01,903.07,746.01,903.07,300],["2012-08-30",863.81,863.81,863.81,863.81,100],["2012-08-31",863.81,863.81,863.81,863.81,0],["2012-09-04",863.81,863.81,863.81,863.81,0],["2012-09-05",863.81,863.81,863.81,863.81,0],["2012-09-06",863.81,863.81,863.81,863.81,0],["2012-09-07",863.81,863.81,863.81,863.81,0],["2012-09-10",863.81,863.81,863.81,863.81,0],["2012-09-11",863.81,863.81,863.81,863.81,0],["2012-09-12",863.81,863.81,863.81,863.81,0],["2012-09-13",863.81,863.81,863.81,863.81,0],["2012-09-14",863.81,863.81,863.81,863.81,0],["2012-09-17",863.81,863.81,863.81,863.81,0],["2012-09-18",863.81,863.81,863.81,863.81,0],["2012-09-19",863.81,863.81,863.81,863.81,0],["2012-09-20",863.81,863.81,863.81,863.81,0],["2012-09-21",863.81,863.81,863.81,863.81,0],["2012-09-24",863.81,863.81,863.81,863.81,0],["2012-09-25",863.81,863.81,863.81,863.81,0],["2012-09-26",785.28,785.28,785.28,785.28,100],["2012-09-27",785.28,785.28,785.28,785.28,0],["2012-09-28",785.28,785.28,785.28,785.28,0],["2012-10-01",706.75,706.75,706.75,706.75,100],["2012-10-02",706.75,706.75,706.75,706.75,0],["2012-10-03",706.75,706.75,706.75,706.75,0],["2012-10-04",706.75,706.75,706.75,706.75,0],["2012-10-05",753.87,753.87,753.87,753.87,100],["2012-10-08",800.98,800.98,800.98,800.98,100],["2012-10-09",800.98,800.98,800.98,800.98,0],["2012-10-10",848.1,848.1,848.1,848.1,100],["2012-10-11",848.1,848.1,848.1,848.1,0],["2012-10-12",848.1,848.1,848.1,848.1,0],["2012-10-15",895.22,895.22,895.22,895.22,100],["2012-10-16",942.33,942.33,942.33,942.33,100],["2012-10-17",1036.57,1036.57,1036.57,1036.57,100],["2012-10-18",1130.8,1130.8,1130.8,1130.8,100],["2012-10-19",1225.03,1225.03,1225.03,1225.03,100],["2012-10-22",1319.27,1319.27,1319.27,1319.27,2400],["2012-10-23",1413.5,1413.5,1413.5,1413.5,300],["2012-10-24",1413.5,1413.5,1413.5,1413.5,7300],["2012-10-25",1413.5,1413.5,1413.5,1413.5,0],["2012-10-26",1413.5,1413.5,1413.5,1413.5,0],["2012-10-29",1413.5,1413.5,1413.5,1413.5,400],["2012-10-30",1413.5,1413.5,1413.5,1413.5,6700],["2012-10-31",1413.5,1413.5,1413.5,1413.5,0],["2012-11-01",1413.5,1413.5,1413.5,1413.5,500],["2012-11-02",1413.5,1413.5,1413.5,1413.5,2100],["2012-11-05",1413.5,1413.5,1413.5,1413.5,0],["2012-11-06",1413.5,1413.5,1413.5,1413.5,10000],["2012-11-07",1413.5,1413.5,1413.5,1413.5,0],["2012-11-08",1413.5,1413.5,1413.5,1413.5,9100],["2012-11-09",1413.5,1413.5,1413.5,1413.5,0],["2012-11-12",1413.5,1413.5,1413.5,1413.5,0],["2012-11-13",1413.5,1413.5,1413.5,1413.5,10000],["2012-11-14",1413.5,1413.5,1413.5,1413.5,0],["2012-11-15",1413.5,1413.5,1413.5,1413.5,0],["2012-11-16",1413.5,1413.5,1413.5,1413.5,0],["2012-11-19",1507.73,1554.85,1507.73,1554.85,200],["2012-11-20",1413.5,1413.5,1413.5,1413.5,1800],["2012-11-21",1413.5,1413.5,1413.5,1413.5,0],["2012-11-22",1413.5,1413.5,1413.5,1413.5,0],["2012-11-23",1413.5,1413.5,1413.5,1413.5,0],["2012-11-26",1413.5,1413.5,1413.5,1413.5,300],["2012-11-27",1413.5,1413.5,1413.5,1413.5,0],["2012-11-28",1413.5,1413.5,1413.5,1413.5,0],["2012-11-29",1413.5,1413.5,1413.5,1413.5,0],["2012-11-30",1413.5,1413.5,1413.5,1413.5,1900],["2012-12-03",1413.5,1413.5,1413.5,1413.5,0],["2012-12-04",1507.73,1507.73,1507.73,1507.73,700],["2012-12-05",1507.73,1507.73,1507.73,1507.73,0],["2012-12-06",1507.73,1507.73,1507.73,1507.73,0],["2012-12-07",1507.73,1507.73,1507.73,1507.73,0],["2012-12-10",1507.73,1507.73,1507.73,1507.73,0],["2012-12-11",1507.73,1507.73,1507.73,1507.73,2200],["2012-12-12",1507.73,1507.73,1507.73,1507.73,0],["2012-12-13",1507.73,1507.73,1507.73,1507.73,0],["2012-12-14",1507.73,1507.73,1507.73,1507.73,0],["2012-12-17",1507.73,1507.73,1507.73,1507.73,0],["2012-12-18",1507.73,1507.73,1507.73,1507.73,0],["2012-12-19",1507.73,1507.73,1507.73,1507.73,0],["2012-12-20",1507.73,1507.73,1507.73,1507.73,0],["2012-12-21",1507.73,1507.73,1507.73,1507.73,0],["2012-12-24",1507.73,1507.73,1507.73,1507.73,0],["2012-12-25",1507.73,1507.73,1507.73,1507.73,0],["2012-12-26",1507.73,1507.73,1507.73,1507.73,0],["2012-12-27",1507.73,1507.73,1507.73,1507.73,0],["2012-12-28",1507.73,1507.73,1507.73,1507.73,0],["2013-01-02",1507.73,1507.73,1507.73,1507.73,600],["2013-01-03",1507.73,1507.73,1507.73,1507.73,0],["2013-01-04",1507.73,1507.73,1507.73,1507.73,0],["2013-01-07",1507.73,1507.73,1507.73,1507.73,0],["2013-01-08",1366.38,1366.38,1366.38,1366.38,200],["2013-01-09",1272.15,1272.15,1272.15,1272.15,200],["2013-01-10",1272.15,1272.15,1272.15,1272.15,0],["2013-01-11",1272.15,1272.15,1272.15,1272.15,0],["2013-01-14",1272.15,1272.15,1272.15,1272.15,0],["2013-01-15",1272.15,1272.15,1272.15,1272.15,0],["2013-01-16",1272.15,1272.15,1272.15,1272.15,0],["2013-01-17",1272.15,1272.15,1272.15,1272.15,0],["2013-01-18",1272.15,1272.15,1272.15,1272.15,0],["2013-01-21",1272.15,1272.15,1272.15,1272.15,0],["2013-01-22",1272.15,1272.15,1272.15,1272.15,0],["2013-01-23",1272.15,1272.15,1272.15,1272.15,0],["2013-01-24",1272.15,1272.15,1272.15,1272.15,0],["2013-01-25",1272.15,1272.15,1272.15,1272.15,0],["2013-01-28",1272.15,1272.15,1272.15,1272.15,0],["2013-01-29",1272.15,1272.15,1272.15,1272.15,0],["2013-01-30",1272.15,1272.15,1272.15,1272.15,0],["2013-01-31",1272.15,1272.15,1272.15,1272.15,0],["2013-02-01",1272.15,1272.15,1272.15,1272.15,0],["2013-02-04",1272.15,1272.15,1272.15,1272.15,0],["2013-02-05",1272.15,1272.15,1272.15,1272.15,0],["2013-02-06",1272.15,1272.15,1272.15,1272.15,0],["2013-02-07",1272.15,1272.15,1272.15,1272.15,0],["2013-02-08",1272.15,1272.15,1272.15,1272.15,0],["2013-02-18",1272.15,1272.15,1272.15,1272.15,0],["2013-02-19",1272.15,1272.15,1272.15,1272.15,0],["2013-02-20",1272.15,1272.15,1272.15,1272.15,500],["2013-02-21",1272.15,1272.15,1272.15,1272.15,0],["2013-02-22",1272.15,1272.15,1272.15,1272.15,0],["2013-02-25",1272.15,1272.15,1272.15,1272.15,0],["2013-02-26",1272.15,1272.15,1272.15,1272.15,0],["2013-02-27",1177.92,1177.92,1177.92,1177.92,200],["2013-02-28",1177.92,1177.92,1177.92,1177.92,0],["2013-03-01",1177.92,1177.92,1177.92,1177.92,0],["2013-03-04",1177.92,1177.92,1177.92,1177.92,0],["2013-03-05",1177.92,1177.92,1177.92,1177.92,0],["2013-03-06",1177.92,1177.92,1177.92,1177.92,0],["2013-03-07",1177.92,1177.92,1177.92,1177.92,0],["2013-03-08",1177.92,1177.92,1177.92,1177.92,0],["2013-03-11",1177.92,1177.92,1177.92,1177.92,0],["2013-03-12",1177.92,1177.92,1177.92,1177.92,0],["2013-03-13",1177.92,1177.92,1177.92,1177.92,0],["2013-03-14",1177.92,1177.92,1177.92,1177.92,0],["2013-03-15",1177.92,1177.92,1177.92,1177.92,0],["2013-03-18",1177.92,1177.92,1177.92,1177.92,0],["2013-03-19",1177.92,1177.92,1177.92,1177.92,0],["2013-03-20",1177.92,1177.92,1177.92,1177.92,0],["2013-03-21",1177.92,1177.92,1177.92,1177.92,0],["2013-03-22",1177.92,1177.92,1177.92,1177.92,0],["2013-03-25",1177.92,1177.92,1177.92,1177.92,0],["2013-03-26",1177.92,1177.92,1177.92,1177.92,0],["2013-03-27",1177.92,1177.92,1177.92,1177.92,0],["2013-03-28",1177.92,1177.92,1177.92,1177.92,0],["2013-03-29",1177.92,1177.92,1177.92,1177.92,0],["2013-04-01",1177.92,1177.92,1177.92,1177.92,0],["2013-04-02",1177.92,1177.92,1177.92,1177.92,0],["2013-04-03",1083.68,1083.68,1083.68,1083.68,100],["2013-04-04",1083.68,1083.68,1083.68,1083.68,0],["2013-04-05",1083.68,1083.68,1083.68,1083.68,0],["2013-04-08",1083.68,1083.68,1083.68,1083.68,0],["2013-04-09",1083.68,1083.68,1083.68,1083.68,0],["2013-04-10",1083.68,1083.68,1083.68,1083.68,0],["2013-04-11",1083.68,1083.68,1083.68,1083.68,0],["2013-04-12",1083.68,1083.68,1083.68,1083.68,0],["2013-04-15",1083.68,1083.68,1083.68,1083.68,0],["2013-04-16",1083.68,1083.68,1083.68,1083.68,0],["2013-04-17",1083.68,1083.68,1083.68,1083.68,13800],["2013-04-18",1083.68,1083.68,1083.68,1083.68,0],["2013-04-22",1083.68,1083.68,1083.68,1083.68,0],["2013-04-23",1083.68,1083.68,1083.68,1083.68,0],["2013-04-24",1083.68,1083.68,1083.68,1083.68,0],["2013-04-25",1083.68,1130.8,1083.68,1130.8,1500],["2013-04-26",1130.8,1130.8,1130.8,1130.8,0],["2013-05-02",1036.57,1036.57,1036.57,1036.57,100],["2013-05-03",1036.57,1036.57,1036.57,1036.57,0],["2013-05-06",942.33,942.33,942.33,942.33,100],["2013-05-07",942.33,942.33,942.33,942.33,0],["2013-05-08",942.33,942.33,942.33,942.33,0],["2013-05-09",942.33,942.33,942.33,942.33,0],["2013-05-10",942.33,942.33,942.33,942.33,0],["2013-05-13",942.33,942.33,942.33,942.33,0],["2013-05-14",942.33,942.33,942.33,942.33,0],["2013-05-15",942.33,942.33,942.33,942.33,0],["2013-05-16",942.33,942.33,942.33,942.33,0],["2013-05-17",942.33,942.33,942.33,942.33,0],["2013-05-20",942.33,942.33,942.33,942.33,0],["2013-05-21",942.33,942.33,942.33,942.33,0],["2013-05-22",942.33,942.33,942.33,942.33,0],["2013-05-23",942.33,942.33,942.33,942.33,0],["2013-05-24",942.33,942.33,942.33,942.33,0],["2013-05-27",942.33,942.33,942.33,942.33,0],["2013-05-28",942.33,942.33,942.33,942.33,0],["2013-05-29",1036.57,1036.57,1036.57,1036.57,100100],["2013-05-30",1036.57,1083.68,1036.57,1083.68,2500],["2013-05-31",1036.57,1083.68,1036.57,1036.57,1500],["2013-06-03",1083.68,1083.68,1083.68,1083.68,24000],["2013-06-04",1083.68,1130.8,1083.68,1130.8,37300],["2013-06-05",1130.8,1130.8,1130.8,1130.8,85300],["2013-06-06",1130.8,1130.8,1130.8,1130.8,0],["2013-06-07",1083.68,1083.68,1083.68,1083.68,2000],["2013-06-10",1036.57,1036.57,989.45,989.45,6000],["2013-06-11",989.45,989.45,989.45,989.45,0],["2013-06-12",989.45,1083.68,989.45,989.45,101300],["2013-06-13",989.45,1036.57,989.45,1036.57,1600],["2013-06-14",989.45,1036.57,989.45,989.45,30900],["2013-06-17",989.45,989.45,989.45,989.45,6000],["2013-06-18",989.45,989.45,989.45,989.45,2500],["2013-06-19",989.45,989.45,989.45,989.45,900],["2013-06-20",942.33,942.33,942.33,942.33,3000],["2013-06-21",942.33,942.33,942.33,942.33,11100],["2013-06-24",989.45,989.45,989.45,989.45,12000],["2013-06-25",989.45,989.45,989.45,989.45,0],["2013-06-26",989.45,1036.57,989.45,1036.57,2400],["2013-06-27",989.45,989.45,989.45,989.45,9600],["2013-06-28",1036.57,1036.57,1036.57,1036.57,1500],["2013-07-01",1036.57,1083.68,1036.57,1083.68,4400],["2013-07-02",1036.57,1036.57,1036.57,1036.57,0],["2013-07-03",1036.57,1083.68,1036.57,1083.68,800],["2013-07-04",1083.68,1083.68,1083.68,1083.68,5000],["2013-07-05",1130.8,1130.8,1130.8,1130.8,100],["2013-07-08",1130.8,1130.8,1130.8,1130.8,0],["2013-07-09",1130.8,1130.8,1130.8,1130.8,1000],["2013-07-10",1130.8,1130.8,1130.8,1130.8,0],["2013-07-11",1130.8,1130.8,1130.8,1130.8,6900],["2013-07-12",1130.8,1130.8,1130.8,1130.8,0],["2013-07-15",1130.8,1130.8,1130.8,1130.8,7000],["2013-07-16",1130.8,1130.8,1130.8,1130.8,0],["2013-07-17",1130.8,1130.8,1130.8,1130.8,0],["2013-07-18",1130.8,1130.8,1130.8,1130.8,0],["2013-07-19",1130.8,1130.8,1130.8,1130.8,2000],["2013-07-22",1130.8,1130.8,1130.8,1130.8,0],["2013-07-23",1130.8,1130.8,1130.8,1130.8,0],["2013-07-24",1130.8,1130.8,1130.8,1130.8,0],["2013-07-25",1130.8,1130.8,1130.8,1130.8,400],["2013-07-26",1130.8,1130.8,1130.8,1130.8,0],["2013-07-29",1130.8,1130.8,1130.8,1130.8,0],["2013-07-30",1130.8,1130.8,1130.8,1130.8,0],["2013-07-31",1130.8,1130.8,1130.8,1130.8,0],["2013-08-01",1130.8,1130.8,1130.8,1130.8,0],["2013-08-02",1130.8,1130.8,1130.8,1130.8,0],["2013-08-05",1130.8,1130.8,1130.8,1130.8,0],["2013-08-06",1130.8,1130.8,1130.8,1130.8,0],["2013-08-07",1130.8,1130.8,1130.8,1130.8,0],["2013-08-08",1130.8,1130.8,1130.8,1130.8,0],["2013-08-09",1130.8,1130.8,1130.8,1130.8,0],["2013-08-12",1130.8,1130.8,1130.8,1130.8,0],["2013-08-13",1130.8,1130.8,1130.8,1130.8,1000],["2013-08-14",1130.8,1130.8,1130.8,1130.8,0],["2013-08-15",1130.8,1130.8,1130.8,1130.8,0],["2013-08-16",1130.8,1130.8,1130.8,1130.8,0],["2013-08-19",1130.8,1130.8,1130.8,1130.8,0],["2013-08-20",1130.8,1130.8,1130.8,1130.8,0],["2013-08-21",1130.8,1130.8,1130.8,1130.8,0],["2013-08-22",1036.57,1036.57,1036.57,1036.57,200],["2013-08-23",1036.57,1036.57,1036.57,1036.57,0],["2013-08-26",1036.57,1036.57,1036.57,1036.57,0],["2013-08-27",1130.8,1130.8,1130.8,1130.8,100],["2013-08-28",1130.8,1130.8,1130.8,1130.8,0],["2013-08-29",1130.8,1130.8,1130.8,1130.8,0],["2013-08-30",1130.8,1130.8,1130.8,1130.8,0],["2013-09-03",1036.57,1036.57,1036.57,1036.57,200],["2013-09-04",942.33,942.33,942.33,942.33,100],["2013-09-05",942.33,942.33,942.33,942.33,0],["2013-09-06",942.33,942.33,942.33,942.33,1000],["2013-09-09",942.33,942.33,942.33,942.33,0],["2013-09-10",942.33,942.33,942.33,942.33,0],["2013-09-11",942.33,942.33,942.33,942.33,0],["2013-09-12",942.33,942.33,942.33,942.33,0],["2013-09-13",942.33,942.33,942.33,942.33,0],["2013-09-16",942.33,942.33,942.33,942.33,0],["2013-09-17",942.33,942.33,942.33,942.33,0],["2013-09-18",942.33,942.33,942.33,942.33,0],["2013-09-19",848.1,848.1,848.1,848.1,800],["2013-09-20",848.1,848.1,848.1,848.1,0],["2013-09-23",848.1,848.1,848.1,848.1,0],["2013-09-24",848.1,848.1,848.1,848.1,0],["2013-09-25",800.98,800.98,800.98,800.98,800],["2013-09-26",800.98,800.98,800.98,800.98,0],["2013-09-27",800.98,800.98,800.98,800.98,0],["2013-09-30",800.98,800.98,800.98,800.98,0],["2013-10-01",800.98,800.98,800.98,800.98,0],["2013-10-02",800.98,800.98,800.98,800.98,0],["2013-10-03",800.98,800.98,800.98,800.98,0],["2013-10-04",800.98,800.98,800.98,800.98,0],["2013-10-07",800.98,800.98,800.98,800.98,0],["2013-10-08",800.98,800.98,800.98,800.98,0],["2013-10-09",800.98,800.98,800.98,800.98,0],["2013-10-10",800.98,800.98,800.98,800.98,0],["2013-10-11",800.98,800.98,800.98,800.98,0],["2013-10-14",800.98,800.98,800.98,800.98,0],["2013-10-15",800.98,800.98,800.98,800.98,0],["2013-10-16",800.98,800.98,800.98,800.98,0],["2013-10-17",800.98,800.98,800.98,800.98,0],["2013-10-18",800.98,800.98,800.98,800.98,0],["2013-10-21",800.98,800.98,800.98,800.98,0],["2013-10-22",800.98,800.98,800.98,800.98,0],["2013-10-23",753.87,753.87,753.87,753.87,1600],["2013-10-24",753.87,753.87,753.87,753.87,0],["2013-10-25",753.87,753.87,753.87,753.87,0],["2013-10-28",753.87,753.87,753.87,753.87,0],["2013-10-29",753.87,753.87,753.87,753.87,0],["2013-10-30",753.87,753.87,753.87,753.87,0],["2013-10-31",753.87,753.87,753.87,753.87,0],["2013-11-01",753.87,753.87,753.87,753.87,0],["2013-11-04",753.87,753.87,753.87,753.87,3000],["2013-11-05",753.87,753.87,753.87,753.87,0],["2013-11-06",753.87,753.87,753.87,753.87,0],["2013-11-07",753.87,753.87,753.87,753.87,0],["2013-11-08",800.98,800.98,800.98,800.98,100],["2013-11-11",848.1,848.1,848.1,848.1,100],["2013-11-12",895.22,895.22,800.98,895.22,500],["2013-11-13",895.22,895.22,800.98,800.98,400],["2013-11-14",848.1,848.1,848.1,848.1,0],["2013-11-15",895.22,895.22,895.22,895.22,200],["2013-11-18",895.22,895.22,895.22,895.22,0],["2013-11-19",895.22,895.22,895.22,895.22,0],["2013-11-20",895.22,895.22,895.22,895.22,0],["2013-11-21",942.33,942.33,942.33,942.33,100],["2013-11-22",942.33,942.33,942.33,942.33,0],["2013-11-25",1036.57,1036.57,1036.57,1036.57,100],["2013-11-26",942.33,1130.8,942.33,942.33,200],["2013-11-27",942.33,942.33,942.33,942.33,0],["2013-11-28",989.45,989.45,989.45,989.45,2000],["2013-11-29",989.45,989.45,989.45,989.45,0],["2013-12-02",1036.57,1083.68,1036.57,1083.68,400],["2013-12-03",1083.68,1083.68,1083.68,1083.68,0],["2013-12-04",989.45,989.45,989.45,989.45,100],["2013-12-05",895.22,942.33,895.22,942.33,700],["2013-12-06",895.22,895.22,895.22,895.22,0],["2013-12-09",942.33,942.33,942.33,942.33,200],["2013-12-10",942.33,942.33,942.33,942.33,0],["2013-12-11",1036.57,1036.57,1036.57,1036.57,1600],["2013-12-12",1036.57,1036.57,1036.57,1036.57,0],["2013-12-13",1036.57,1036.57,1036.57,1036.57,0],["2013-12-17",1036.57,1036.57,1036.57,1036.57,0],["2013-12-18",1036.57,1036.57,1036.57,1036.57,0],["2013-12-19",1036.57,1036.57,1036.57,1036.57,0],["2013-12-20",1036.57,1036.57,1036.57,1036.57,0],["2013-12-23",1036.57,1036.57,1036.57,1036.57,0],["2013-12-24",942.33,942.33,942.33,942.33,200],["2013-12-25",942.33,942.33,942.33,942.33,0],["2013-12-26",942.33,942.33,942.33,942.33,0],["2013-12-27",989.45,989.45,989.45,989.45,100],["2013-12-30",895.22,895.22,895.22,895.22,200],["2013-12-31",895.22,895.22,895.22,895.22,0],["2014-01-02",895.22,895.22,895.22,895.22,0],["2014-01-03",895.22,895.22,895.22,895.22,0],["2014-01-06",895.22,895.22,895.22,895.22,0],["2014-01-07",942.33,942.33,942.33,942.33,100],["2014-01-08",1036.57,1036.57,989.45,989.45,1925],["2014-01-09",1036.57,1036.57,1036.57,1036.57,100],["2014-01-10",1083.68,1130.8,1083.68,1130.8,4000],["2014-01-13",1225.03,1225.03,1225.03,1225.03,100],["2014-01-14",1272.15,1319.27,1272.15,1319.27,600],["2014-01-15",1366.38,1366.38,1366.38,1366.38,800],["2014-01-16",1272.15,1272.15,1272.15,1272.15,300],["2014-01-17",1177.92,1366.38,1177.92,1366.38,300],["2014-01-20",1319.27,1319.27,1319.27,1319.27,1000],["2014-01-21",1225.03,1225.03,1225.03,1225.03,200],["2014-01-22",1130.8,1130.8,1130.8,1130.8,300],["2014-01-23",1130.8,1130.8,1130.8,1130.8,0],["2014-01-24",1036.57,1036.57,1036.57,1036.57,300],["2014-01-27",1036.57,1036.57,1036.57,1036.57,0],["2014-02-06",1036.57,1036.57,1036.57,1036.57,0],["2014-02-07",1130.8,1130.8,1130.8,1130.8,100],["2014-02-10",1177.92,1177.92,1177.92,1177.92,100],["2014-02-11",1272.15,1272.15,1225.03,1225.03,900],["2014-02-12",1272.15,1272.15,1272.15,1272.15,0],["2014-02-13",1319.27,1319.27,1319.27,1319.27,2100],["2014-02-14",1319.27,1319.27,1319.27,1319.27,0],["2014-02-17",1225.03,1413.5,1225.03,1413.5,1600],["2014-02-18",1319.27,1319.27,1319.27,1319.27,0],["2014-02-19",1413.5,1413.5,1366.38,1413.5,2500],["2014-02-20",1554.85,1554.85,1554.85,1554.85,100],["2014-02-21",1554.85,1554.85,1554.85,1554.85,0],["2014-02-24",1554.85,1554.85,1554.85,1554.85,0],["2014-02-25",1601.97,1601.97,1601.97,1601.97,100],["2014-02-26",1460.62,1460.62,1460.62,1460.62,200],["2014-02-27",1554.85,1554.85,1319.27,1319.27,500],["2014-02-28",1272.15,1272.15,1272.15,1272.15,100],["2014-03-03",1272.15,1272.15,1272.15,1272.15,100],["2014-03-04",1177.92,1177.92,1177.92,1177.92,100],["2014-03-05",1272.15,1272.15,1272.15,1272.15,1000],["2014-03-06",1272.15,1272.15,1272.15,1272.15,0],["2014-03-07",1177.92,1366.38,1177.92,1366.38,400],["2014-03-10",1272.15,1272.15,1272.15,1272.15,0],["2014-03-11",1319.27,1366.38,1319.27,1366.38,300],["2014-03-12",1319.27,1319.27,1319.27,1319.27,0],["2014-03-13",1225.03,1225.03,1225.03,1225.03,200],["2014-03-14",1225.03,1225.03,1225.03,1225.03,0],["2014-03-17",1225.03,1225.03,1225.03,1225.03,0],["2014-03-18",1319.27,1319.27,1319.27,1319.27,1500],["2014-03-19",1319.27,1319.27,1319.27,1319.27,0],["2014-03-20",1319.27,1319.27,1319.27,1319.27,0],["2014-03-21",1413.5,1413.5,1413.5,1413.5,1300],["2014-03-24",1413.5,1413.5,1413.5,1413.5,0],["2014-03-25",1554.85,1554.85,1554.85,1554.85,100],["2014-03-26",1554.85,1554.85,1554.85,1554.85,10300],["2014-03-27",1696.2,1696.2,1554.85,1554.85,8400],["2014-03-28",1696.2,1696.2,1649.08,1649.08,12800],["2014-03-31",1601.97,1601.97,1601.97,1601.97,2200],["2014-04-01",1696.2,1743.32,1696.2,1696.2,10300],["2014-04-02",1790.43,1837.55,1790.43,1837.55,900],["2014-04-03",1790.43,1790.43,1790.43,1790.43,0],["2014-04-04",1884.67,1884.67,1790.43,1790.43,3100],["2014-04-07",1884.67,1884.67,1884.67,1884.67,100],["2014-04-08",1978.9,1978.9,1978.9,1978.9,300],["2014-04-10",2026.02,2026.02,2026.02,2026.02,300],["2014-04-11",2026.02,2026.02,2026.02,2026.02,0],["2014-04-14",2026.02,2026.02,2026.02,2026.02,0],["2014-04-15",1837.55,1884.67,1837.55,1837.55,11300],["2014-04-16",1790.43,1790.43,1696.2,1696.2,3300],["2014-04-17",1743.32,1743.32,1696.2,1696.2,1600],["2014-04-18",1696.2,1696.2,1696.2,1696.2,0],["2014-04-21",1554.85,1601.97,1554.85,1601.97,600],["2014-04-22",1601.97,1601.97,1601.97,1601.97,0],["2014-04-23",1743.32,1743.32,1743.32,1743.32,600],["2014-04-24",1601.97,1601.97,1601.97,1601.97,200],["2014-04-25",1460.62,1460.62,1460.62,1460.62,200],["2014-04-28",1319.27,1319.27,1319.27,1319.27,600],["2014-04-29",1272.15,1272.15,1272.15,1272.15,200],["2014-05-05",1177.92,1177.92,1177.92,1177.92,100],["2014-05-06",1177.92,1177.92,1177.92,1177.92,0],["2014-05-07",1083.68,1272.15,1083.68,1272.15,200],["2014-05-08",1177.92,1177.92,1177.92,1177.92,0],["2014-05-09",1177.92,1177.92,1177.92,1177.92,0],["2014-05-12",1083.68,1083.68,1083.68,1083.68,1000],["2014-05-13",1083.68,1083.68,1083.68,1083.68,0],["2014-05-14",1083.68,1083.68,1083.68,1083.68,0],["2014-05-15",1083.68,1083.68,1083.68,1083.68,0],["2014-05-16",1083.68,1083.68,1083.68,1083.68,0],["2014-05-19",1083.68,1083.68,1083.68,1083.68,0],["2014-05-20",1083.68,1083.68,1083.68,1083.68,0],["2014-05-21",1177.92,1177.92,1177.92,1177.92,10000],["2014-05-22",1177.92,1177.92,1177.92,1177.92,0],["2014-05-23",1177.92,1177.92,1177.92,1177.92,0],["2014-05-26",1083.68,1083.68,1083.68,1083.68,200],["2014-05-27",1177.92,1177.92,1177.92,1177.92,100],["2014-05-28",1177.92,1177.92,1177.92,1177.92,0],["2014-05-29",1177.92,1177.92,1177.92,1177.92,0],["2014-05-30",1177.92,1177.92,1177.92,1177.92,0],["2014-06-02",1177.92,1177.92,1177.92,1177.92,0],["2014-06-03",1177.92,1177.92,1177.92,1177.92,0],["2014-06-04",1272.15,1272.15,1272.15,1272.15,100],["2014-06-05",1366.38,1366.38,1366.38,1366.38,100],["2014-06-06",1366.38,1366.38,1366.38,1366.38,0],["2014-06-09",1272.15,1272.15,1272.15,1272.15,200],["2014-06-10",1177.92,1177.92,1177.92,1177.92,250],["2014-06-11",1130.8,1130.8,1130.8,1130.8,200],["2014-06-12",1130.8,1130.8,1130.8,1130.8,0],["2014-06-13",1130.8,1130.8,1130.8,1130.8,0],["2014-06-16",1130.8,1130.8,1130.8,1130.8,0],["2014-06-17",1130.8,1130.8,1130.8,1130.8,0],["2014-06-18",1130.8,1130.8,1130.8,1130.8,0],["2014-06-19",1130.8,1130.8,1130.8,1130.8,0],["2014-06-20",1130.8,1130.8,1130.8,1130.8,0],["2014-06-23",1225.03,1225.03,1225.03,1225.03,100],["2014-06-24",1319.27,1319.27,1319.27,1319.27,100],["2014-06-25",1319.27,1319.27,1319.27,1319.27,0],["2014-06-26",1225.03,1225.03,1225.03,1225.03,200],["2014-06-27",1225.03,1225.03,1225.03,1225.03,0],["2014-06-30",1319.27,1319.27,1319.27,1319.27,100],["2014-07-01",1225.03,1225.03,1225.03,1225.03,200],["2014-07-02",1225.03,1225.03,1225.03,1225.03,0],["2014-07-03",1225.03,1225.03,1225.03,1225.03,0],["2014-07-04",1130.8,1130.8,1130.8,1130.8,200],["2014-07-07",1130.8,1130.8,1130.8,1130.8,0],["2014-07-08",1225.03,1225.03,1225.03,1225.03,100],["2014-07-09",1225.03,1225.03,1225.03,1225.03,0],["2014-07-10",1225.03,1225.03,1225.03,1225.03,0],["2014-07-11",1319.27,1319.27,1319.27,1319.27,2200],["2014-07-14",1319.27,1319.27,1319.27,1319.27,0],["2014-07-15",1225.03,1225.03,1225.03,1225.03,200],["2014-07-16",1225.03,1225.03,1225.03,1225.03,0],["2014-07-17",1225.03,1225.03,1225.03,1225.03,0],["2014-07-18",1319.27,1319.27,1319.27,1319.27,100],["2014-07-21",1319.27,1319.27,1319.27,1319.27,0],["2014-07-22",1225.03,1225.03,1225.03,1225.03,200],["2014-07-23",1225.03,1225.03,1225.03,1225.03,0],["2014-07-24",1225.03,1225.03,1225.03,1225.03,0],["2014-07-25",1225.03,1225.03,1225.03,1225.03,0],["2014-07-28",1319.27,1319.27,1319.27,1319.27,2000],["2014-07-29",1413.5,1413.5,1413.5,1413.5,100],["2014-07-30",1554.85,1554.85,1554.85,1554.85,400],["2014-07-31",1696.2,1696.2,1696.2,1696.2,100],["2014-08-01",1554.85,1554.85,1554.85,1554.85,200],["2014-08-04",1554.85,1554.85,1554.85,1554.85,400],["2014-08-05",1554.85,1554.85,1554.85,1554.85,0],["2014-08-06",1554.85,1696.2,1413.5,1696.2,3500],["2014-08-07",1554.85,1554.85,1554.85,1554.85,0],["2014-08-08",1554.85,1554.85,1554.85,1554.85,0],["2014-08-11",1554.85,1554.85,1554.85,1554.85,0],["2014-08-12",1413.5,1413.5,1413.5,1413.5,100],["2014-08-13",1554.85,1554.85,1554.85,1554.85,100],["2014-08-14",1554.85,1554.85,1554.85,1554.85,0],["2014-08-15",1554.85,1554.85,1554.85,1554.85,0],["2014-08-18",1554.85,1554.85,1554.85,1554.85,0],["2014-08-19",1554.85,1554.85,1554.85,1554.85,0],["2014-08-20",1460.62,1460.62,1460.62,1460.62,200],["2014-08-21",1319.27,1319.27,1319.27,1319.27,200],["2014-08-22",1319.27,1319.27,1319.27,1319.27,0],["2014-08-25",1319.27,1319.27,1319.27,1319.27,0],["2014-08-26",1225.03,1319.27,1225.03,1319.27,700],["2014-08-27",1272.15,1272.15,1272.15,1272.15,0],["2014-08-28",1272.15,1272.15,1272.15,1272.15,0],["2014-08-29",1272.15,1272.15,1272.15,1272.15,0],["2014-09-03",1272.15,1272.15,1272.15,1272.15,0],["2014-09-04",1177.92,1366.38,1177.92,1366.38,200],["2014-09-05",1272.15,1272.15,1272.15,1272.15,0],["2014-09-08",1272.15,1272.15,1272.15,1272.15,0],["2014-09-09",1366.38,1366.38,1366.38,1366.38,100],["2014-09-10",1413.5,1460.62,1413.5,1460.62,200],["2014-09-11",1319.27,1319.27,1319.27,1319.27,200],["2014-09-12",1413.5,1413.5,1413.5,1413.5,100],["2014-09-15",1507.73,1507.73,1507.73,1507.73,100],["2014-09-16",1554.85,1601.97,1554.85,1601.97,20000],["2014-09-17",1649.08,1649.08,1649.08,1649.08,100],["2014-09-18",1790.43,1790.43,1790.43,1790.43,200],["2014-09-19",1649.08,1884.67,1649.08,1649.08,10300],["2014-09-22",1696.2,1696.2,1696.2,1696.2,1200],["2014-09-23",1554.85,1554.85,1554.85,1554.85,200],["2014-09-24",1413.5,1413.5,1413.5,1413.5,100],["2014-09-25",1319.27,1319.27,1319.27,1319.27,200],["2014-09-26",1319.27,1319.27,1319.27,1319.27,0],["2014-09-29",1319.27,1319.27,1319.27,1319.27,0],["2014-09-30",1319.27,1319.27,1319.27,1319.27,0],["2014-10-01",1413.5,1413.5,1319.27,1413.5,2300],["2014-10-02",1366.38,1366.38,1366.38,1366.38,0],["2014-10-03",1460.62,1460.62,1460.62,1460.62,100],["2014-10-06",1601.97,1601.97,1601.97,1601.97,1600],["2014-10-07",1601.97,1601.97,1460.62,1460.62,1300],["2014-10-08",1696.2,1743.32,1696.2,1743.32,1200],["2014-10-09",1837.55,1884.67,1837.55,1884.67,5000],["2014-10-10",1884.67,1884.67,1884.67,1884.67,100],["2014-10-13",1696.2,1696.2,1696.2,1696.2,300],["2014-10-14",1554.85,1554.85,1554.85,1554.85,100],["2014-10-15",1554.85,1554.85,1554.85,1554.85,0],["2014-10-16",1554.85,1554.85,1554.85,1554.85,0],["2014-10-17",1554.85,1554.85,1554.85,1554.85,0],["2014-10-20",1554.85,1554.85,1554.85,1554.85,0],["2014-10-21",1696.2,1696.2,1696.2,1696.2,100],["2014-10-22",1554.85,1554.85,1554.85,1554.85,200],["2014-10-23",1413.5,1413.5,1413.5,1413.5,100],["2014-10-24",1413.5,1413.5,1413.5,1413.5,0],["2014-10-27",1554.85,1554.85,1554.85,1554.85,100],["2014-10-28",1413.5,1413.5,1413.5,1413.5,200],["2014-10-29",1413.5,1413.5,1413.5,1413.5,0],["2014-10-30",1272.15,1272.15,1272.15,1272.15,100],["2014-10-31",1272.15,1272.15,1272.15,1272.15,0],["2014-11-03",1272.15,1272.15,1272.15,1272.15,0],["2014-11-04",1272.15,1272.15,1272.15,1272.15,300],["2014-11-05",1366.38,1366.38,1366.38,1366.38,700],["2014-11-06",1460.62,1460.62,1460.62,1460.62,500],["2014-11-07",1507.73,1507.73,1507.73,1507.73,100],["2014-11-10",1507.73,1507.73,1507.73,1507.73,0],["2014-11-11",1366.38,1507.73,1366.38,1507.73,4900],["2014-11-12",1413.5,1413.5,1366.38,1366.38,5500],["2014-11-13",1413.5,1413.5,1413.5,1413.5,100],["2014-11-14",1554.85,1554.85,1413.5,1413.5,1100],["2014-11-17",1413.5,1554.85,1413.5,1554.85,800],["2014-11-18",1649.08,1649.08,1649.08,1649.08,10513],["2014-11-19",1649.08,1649.08,1649.08,1649.08,50],["2014-11-20",1649.08,1649.08,1649.08,1649.08,0],["2014-11-21",1649.08,1649.08,1649.08,1649.08,0],["2014-11-24",1601.97,1601.97,1554.85,1554.85,600],["2014-11-25",1554.85,1554.85,1554.85,1554.85,0],["2014-11-26",1554.85,1554.85,1554.85,1554.85,0],["2014-11-27",1413.5,1413.5,1413.5,1413.5,500],["2014-11-28",1554.85,1554.85,1554.85,1554.85,1500],["2014-12-01",1554.85,1554.85,1554.85,1554.85,0],["2014-12-02",1554.85,1554.85,1554.85,1554.85,0],["2014-12-03",1554.85,1554.85,1554.85,1554.85,1000],["2014-12-04",1554.85,1554.85,1554.85,1554.85,6700],["2014-12-05",1554.85,1554.85,1554.85,1554.85,0],["2014-12-08",1554.85,1554.85,1554.85,1554.85,0],["2014-12-09",1413.5,1554.85,1413.5,1554.85,700],["2014-12-10",1507.73,1507.73,1507.73,1507.73,0],["2014-12-11",1366.38,1366.38,1366.38,1366.38,200],["2014-12-12",1366.38,1366.38,1366.38,1366.38,0],["2014-12-15",1272.15,1272.15,1272.15,1272.15,200],["2014-12-16",1366.38,1366.38,1366.38,1366.38,1500],["2014-12-17",1413.5,1460.62,1413.5,1460.62,5100],["2014-12-18",1507.73,1507.73,1507.73,1507.73,100],["2014-12-19",1507.73,1507.73,1507.73,1507.73,0],["2014-12-22",1507.73,1507.73,1507.73,1507.73,0],["2014-12-23",1507.73,1507.73,1507.73,1507.73,0],["2014-12-24",1507.73,1507.73,1507.73,1507.73,0],["2014-12-25",1554.85,1554.85,1554.85,1554.85,500],["2014-12-26",1554.85,1554.85,1554.85,1554.85,0],["2014-12-29",1554.85,1554.85,1554.85,1554.85,1400],["2014-12-30",1413.5,1413.5,1413.5,1413.5,200],["2014-12-31",1413.5,1413.5,1413.5,1413.5,0],["2015-01-05",1413.5,1413.5,1413.5,1413.5,2000],["2015-01-06",1413.5,1413.5,1413.5,1413.5,0],["2015-01-07",1413.5,1413.5,1413.5,1413.5,0],["2015-01-08",1413.5,1413.5,1413.5,1413.5,0],["2015-01-09",1413.5,1413.5,1413.5,1413.5,0],["2015-01-12",1507.73,1507.73,1507.73,1507.73,100],["2015-01-13",1507.73,1507.73,1507.73,1507.73,0],["2015-01-14",1366.38,1507.73,1366.38,1507.73,300],["2015-01-15",1272.15,1319.27,1272.15,1319.27,5100],["2015-01-16",1272.15,1272.15,1272.15,1272.15,0],["2015-01-19",1272.15,1272.15,1272.15,1272.15,0],["2015-01-20",1366.38,1366.38,1366.38,1366.38,5000],["2015-01-21",1366.38,1366.38,1366.38,1366.38,0],["2015-01-22",1460.62,1460.62,1460.62,1460.62,100],["2015-01-23",1460.62,1460.62,1460.62,1460.62,0],["2015-01-26",1460.62,1460.62,1460.62,1460.62,0],["2015-01-27",1554.85,1601.97,1554.85,1601.97,300],["2015-01-28",1601.97,1601.97,1601.97,1601.97,0],["2015-01-29",1601.97,1601.97,1601.97,1601.97,0],["2015-01-30",1601.97,1601.97,1601.97,1601.97,0],["2015-02-02",1601.97,1601.97,1601.97,1601.97,0],["2015-02-03",1601.97,1601.97,1601.97,1601.97,0],["2015-02-04",1601.97,1601.97,1601.97,1601.97,0],["2015-02-05",1601.97,1601.97,1601.97,1601.97,0],["2015-02-06",1460.62,1460.62,1460.62,1460.62,5200],["2015-02-09",1460.62,1601.97,1460.62,1601.97,13800],["2015-02-10",1460.62,1460.62,1460.62,1460.62,0],["2015-02-11",1460.62,1460.62,1460.62,1460.62,0],["2015-02-12",1460.62,1460.62,1460.62,1460.62,0],["2015-02-13",1460.62,1460.62,1460.62,1460.62,0],["2015-02-24",1460.62,1460.62,1460.62,1460.62,0],["2015-02-25",1460.62,1460.62,1460.62,1460.62,0],["2015-02-26",1460.62,1460.62,1460.62,1460.62,0],["2015-02-27",1601.97,1601.97,1601.97,1601.97,2800],["2015-03-02",1460.62,1743.32,1460.62,1743.32,2200],["2015-03-03",1554.85,1790.43,1554.85,1790.43,300],["2015-03-04",1837.55,1837.55,1837.55,1837.55,19200],["2015-03-05",1837.55,1837.55,1837.55,1837.55,0],["2015-03-06",1790.43,1790.43,1790.43,1790.43,500],["2015-03-09",1790.43,1790.43,1790.43,1790.43,0],["2015-03-10",1790.43,1790.43,1790.43,1790.43,0],["2015-03-11",1649.08,1649.08,1649.08,1649.08,100],["2015-03-12",1649.08,1649.08,1649.08,1649.08,0],["2015-03-13",1507.73,1507.73,1507.73,1507.73,100],["2015-03-16",1507.73,1507.73,1507.73,1507.73,0],["2015-03-17",1413.5,1413.5,1413.5,1413.5,100],["2015-03-18",1413.5,1413.5,1413.5,1413.5,0],["2015-03-19",1413.5,1413.5,1413.5,1413.5,0],["2015-03-20",1413.5,1413.5,1413.5,1413.5,0],["2015-03-23",1413.5,1413.5,1413.5,1413.5,0],["2015-03-24",1413.5,1413.5,1413.5,1413.5,0],["2015-03-25",1272.15,1272.15,1272.15,1272.15,100],["2015-03-26",1272.15,1272.15,1272.15,1272.15,0],["2015-03-27",1272.15,1272.15,1272.15,1272.15,100],["2015-03-30",1366.38,1366.38,1366.38,1366.38,11000],["2015-03-31",1366.38,1366.38,1366.38,1366.38,0],["2015-04-01",1272.15,1272.15,1272.15,1272.15,100],["2015-04-02",1177.92,1177.92,1177.92,1177.92,100],["2015-04-03",1177.92,1177.92,1177.92,1177.92,0],["2015-04-06",1177.92,1177.92,1177.92,1177.92,0],["2015-04-07",1177.92,1177.92,1177.92,1177.92,0],["2015-04-08",1177.92,1177.92,1177.92,1177.92,0],["2015-04-09",1177.92,1177.92,1177.92,1177.92,0],["2015-04-10",1177.92,1177.92,1177.92,1177.92,0],["2015-04-13",1272.15,1272.15,1272.15,1272.15,100],["2015-04-14",1177.92,1366.38,1177.92,1366.38,1100],["2015-04-15",1366.38,1366.38,1366.38,1366.38,0],["2015-04-16",1366.38,1366.38,1366.38,1366.38,0],["2015-04-17",1366.38,1366.38,1366.38,1366.38,0],["2015-04-20",1272.15,1272.15,1272.15,1272.15,100],["2015-04-21",1366.38,1366.38,1366.38,1366.38,2000],["2015-04-22",1366.38,1366.38,1366.38,1366.38,0],["2015-04-23",1460.62,1460.62,1460.62,1460.62,100],["2015-04-24",1601.97,1601.97,1601.97,1601.97,1000],["2015-04-27",1601.97,1601.97,1601.97,1601.97,0],["2015-05-04",1743.32,1743.32,1743.32,1743.32,9100],["2015-05-05",1884.67,1884.67,1837.55,1884.67,10500],["2015-05-06",1884.67,1884.67,1884.67,1884.67,3000],["2015-05-07",1884.67,1884.67,1884.67,1884.67,3000],["2015-05-08",1884.67,1884.67,1884.67,1884.67,1000],["2015-05-11",1743.32,1743.32,1743.32,1743.32,100],["2015-05-12",1743.32,1743.32,1743.32,1743.32,0],["2015-05-13",1649.08,1649.08,1649.08,1649.08,500],["2015-05-14",1554.85,1554.85,1554.85,1554.85,500],["2015-05-15",1460.62,1460.62,1460.62,1460.62,500],["2015-05-18",1460.62,1460.62,1460.62,1460.62,0],["2015-05-19",1460.62,1460.62,1460.62,1460.62,0],["2015-05-20",1319.27,1601.97,1319.27,1601.97,17600],["2015-05-21",1554.85,1554.85,1554.85,1554.85,3000],["2015-05-22",1554.85,1554.85,1554.85,1554.85,2000],["2015-05-25",1554.85,1554.85,1554.85,1554.85,2800],["2015-05-26",1554.85,1554.85,1554.85,1554.85,800],["2015-05-27",1554.85,1554.85,1413.5,1413.5,1500],["2015-05-28",1601.97,1601.97,1601.97,1601.97,1000],["2015-05-29",1554.85,1554.85,1554.85,1554.85,1500],["2015-06-01",1649.08,1649.08,1649.08,1649.08,1100],["2015-06-02",1743.32,1743.32,1743.32,1743.32,4900],["2015-06-03",1743.32,1743.32,1743.32,1743.32,0],["2015-06-04",1743.32,1743.32,1743.32,1743.32,0],["2015-06-05",1743.32,1743.32,1743.32,1743.32,0],["2015-06-08",1743.32,1743.32,1743.32,1743.32,0],["2015-06-09",1601.97,1601.97,1601.97,1601.97,0],["2015-06-10",1601.97,1601.97,1601.97,1601.97,0],["2015-06-11",1601.97,1601.97,1601.97,1601.97,0],["2015-06-12",1460.62,1743.32,1460.62,1743.32,500],["2015-06-15",1790.43,1790.43,1790.43,1790.43,1100],["2015-06-16",1790.43,1790.43,1641.23,1641.23,4200],["2015-06-17",1641.23,1641.23,1641.23,1641.23,0],["2015-06-18",1740.7,1740.7,1740.7,1740.7,100],["2015-06-19",1790.43,1790.43,1790.43,1790.43,300],["2015-06-22",1790.43,1790.43,1790.43,1790.43,0],["2015-06-23",1840.17,1889.9,1840.17,1889.9,3700],["2015-06-24",1889.9,1889.9,1889.9,1889.9,0],["2015-06-25",1889.9,1889.9,1889.9,1889.9,0],["2015-06-26",1889.9,1889.9,1889.9,1889.9,0],["2015-06-29",1889.9,1889.9,1889.9,1889.9,0],["2015-06-30",1889.9,1889.9,1889.9,1889.9,0],["2015-07-01",1889.9,1889.9,1889.9,1889.9,0],["2015-07-02",1889.9,1889.9,1889.9,1889.9,0],["2015-07-03",1889.9,1889.9,1889.9,1889.9,0],["2015-07-06",1989.37,1989.37,1641.23,1641.23,200],["2015-07-07",1840.17,1840.17,1840.17,1840.17,0],["2015-07-08",1840.17,1840.17,1840.17,1840.17,0],["2015-07-09",1840.17,1840.17,1840.17,1840.17,0],["2015-07-10",1840.17,1840.17,1840.17,1840.17,0],["2015-07-13",1591.5,1591.5,1591.5,1591.5,100],["2015-07-14",1591.5,1591.5,1591.5,1591.5,0],["2015-07-15",1591.5,1591.5,1591.5,1591.5,0],["2015-07-16",1392.56,1392.56,1392.56,1392.56,100],["2015-07-17",1392.56,1392.56,1392.56,1392.56,0],["2015-07-20",1193.62,1193.62,1193.62,1193.62,100],["2015-07-21",1193.62,1193.62,1193.62,1193.62,0],["2015-07-22",1193.62,1193.62,1193.62,1193.62,0],["2015-07-23",1193.62,1193.62,1193.62,1193.62,0],["2015-07-24",1193.62,1193.62,1193.62,1193.62,0],["2015-07-27",1193.62,1193.62,1193.62,1193.62,0],["2015-07-28",1342.82,1342.82,1342.82,1342.82,100],["2015-07-29",1541.76,1541.76,1541.76,1541.76,100],["2015-07-30",1740.7,1740.7,1740.7,1740.7,100],["2015-07-31",1790.43,1790.43,1790.43,1790.43,5000],["2015-08-03",1790.43,1790.43,1790.43,1790.43,0],["2015-08-04",1790.43,1790.43,1790.43,1790.43,0],["2015-08-05",1541.76,1541.76,1541.76,1541.76,100],["2015-08-06",1541.76,1541.76,1541.76,1541.76,0],["2015-08-07",1342.82,1342.82,1342.82,1342.82,100],["2015-08-10",1342.82,1342.82,1342.82,1342.82,0],["2015-08-11",1342.82,1342.82,1342.82,1342.82,0],["2015-08-12",1143.89,1143.89,1143.89,1143.89,100],["2015-08-13",1143.89,1143.89,1143.89,1143.89,0],["2015-08-14",1143.89,1143.89,1143.89,1143.89,0],["2015-08-17",1293.09,1293.09,1293.09,1293.09,100],["2015-08-18",1442.29,1442.29,1442.29,1442.29,100],["2015-08-19",1442.29,1442.29,1442.29,1442.29,0],["2015-08-20",1641.23,1641.23,1641.23,1641.23,7000],["2015-08-21",1840.17,1840.17,1840.17,1840.17,5000],["2015-08-24",1840.17,1840.17,1840.17,1840.17,0],["2015-08-25",1840.17,1840.17,1840.17,1840.17,0],["2015-08-26",1840.17,1840.17,1840.17,1840.17,0],["2015-08-27",1840.17,1840.17,1840.17,1840.17,0],["2015-08-28",1840.17,1840.17,1840.17,1840.17,0],["2015-08-31",2088.84,2088.84,2088.84,2088.84,100],["2015-09-01",2088.84,2088.84,2088.84,2088.84,0],["2015-09-03",2088.84,2088.84,2088.84,2088.84,0],["2015-09-04",2088.84,2088.84,2088.84,2088.84,0],["2015-09-07",2088.84,2088.84,2088.84,2088.84,0],["2015-09-08",2088.84,2088.84,2088.84,2088.84,0],["2015-09-09",1790.43,1790.43,1790.43,1790.43,200],["2015-09-10",1790.43,1790.43,1790.43,1790.43,0],["2015-09-11",1790.43,1790.43,1790.43,1790.43,0],["2015-09-14",1790.43,1790.43,1790.43,1790.43,0],["2015-09-15",1790.43,1790.43,1790.43,1790.43,0],["2015-09-16",1790.43,1790.43,1790.43,1790.43,0],["2015-09-17",1790.43,1790.43,1790.43,1790.43,0],["2015-09-18",1790.43,1790.43,1790.43,1790.43,0],["2015-09-21",1790.43,1790.43,1790.43,1790.43,0],["2015-09-22",1790.43,1790.43,1790.43,1790.43,0],["2015-09-23",1790.43,1790.43,1790.43,1790.43,0],["2015-09-24",1790.43,1790.43,1790.43,1790.43,0],["2015-09-25",1790.43,1790.43,1790.43,1790.43,0],["2015-09-28",1790.43,1790.43,1790.43,1790.43,0],["2015-09-29",1790.43,1790.43,1790.43,1790.43,0],["2015-09-30",1790.43,1790.43,1790.43,1790.43,0],["2015-10-01",1790.43,1790.43,1790.43,1790.43,0],["2015-10-02",1790.43,1790.43,1790.43,1790.43,0],["2015-10-05",1790.43,1790.43,1790.43,1790.43,0],["2015-10-06",1790.43,1889.9,1790.43,1889.9,1200],["2015-10-07",1790.43,1790.43,1790.43,1790.43,0],["2015-10-08",1790.43,1790.43,1790.43,1790.43,0],["2015-10-09",1790.43,1790.43,1790.43,1790.43,0],["2015-10-12",1790.43,1790.43,1790.43,1790.43,0],["2015-10-13",1790.43,1790.43,1790.43,1790.43,0],["2015-10-14",1790.43,1790.43,1790.43,1790.43,0],["2015-10-15",1790.43,1790.43,1790.43,1790.43,0],["2015-10-16",1790.43,1790.43,1790.43,1790.43,0],["2015-10-19",1790.43,1790.43,1790.43,1790.43,0],["2015-10-20",1541.76,1541.76,1541.76,1541.76,100],["2015-10-21",1342.82,1342.82,1342.82,1342.82,100],["2015-10-22",1342.82,1342.82,1342.82,1342.82,0],["2015-10-23",1342.82,1342.82,1342.82,1342.82,0],["2015-10-26",1143.89,1143.89,1143.89,1143.89,100],["2015-10-27",1143.89,1143.89,1143.89,1143.89,0],["2015-10-28",1143.89,1143.89,1143.89,1143.89,0],["2015-10-29",1143.89,1143.89,1143.89,1143.89,0],["2015-10-30",1143.89,1143.89,1143.89,1143.89,0],["2015-11-02",994.69,994.69,994.69,994.69,100],["2015-11-03",994.69,994.69,994.69,994.69,0],["2015-11-04",994.69,994.69,994.69,994.69,0],["2015-11-05",994.69,994.69,994.69,994.69,0],["2015-11-06",994.69,994.69,994.69,994.69,0],["2015-11-09",845.48,845.48,845.48,845.48,100],["2015-11-10",845.48,845.48,845.48,845.48,0],["2015-11-11",845.48,845.48,845.48,845.48,0],["2015-11-12",795.75,795.75,795.75,795.75,100],["2015-11-13",795.75,795.75,795.75,795.75,0],["2015-11-16",795.75,795.75,795.75,795.75,0],["2015-11-17",895.22,895.22,895.22,895.22,5500],["2015-11-18",895.22,895.22,895.22,895.22,0],["2015-11-19",895.22,895.22,895.22,895.22,0],["2015-11-20",895.22,895.22,895.22,895.22,0],["2015-11-23",895.22,895.22,895.22,895.22,0],["2015-11-24",895.22,895.22,895.22,895.22,0],["2015-11-25",895.22,895.22,895.22,895.22,0],["2015-11-26",895.22,895.22,895.22,895.22,0],["2015-11-27",895.22,895.22,895.22,895.22,0],["2015-11-30",895.22,895.22,895.22,895.22,0],["2015-12-01",895.22,895.22,895.22,895.22,0],["2015-12-02",895.22,895.22,895.22,895.22,0],["2015-12-03",895.22,895.22,895.22,895.22,0],["2015-12-04",895.22,895.22,895.22,895.22,0],["2015-12-07",895.22,895.22,895.22,895.22,0],["2015-12-08",895.22,895.22,895.22,895.22,0],["2015-12-09",895.22,895.22,895.22,895.22,0],["2015-12-10",994.69,994.69,994.69,994.69,100],["2015-12-11",1143.89,1143.89,1143.89,1143.89,100],["2015-12-14",1293.09,1293.09,1293.09,1293.09,1600],["2015-12-15",1442.29,1442.29,1442.29,1442.29,100],["2015-12-16",1641.23,1641.23,1641.23,1641.23,300],["2015-12-17",1641.23,1641.23,1641.23,1641.23,0],["2015-12-18",1641.23,1641.23,1641.23,1641.23,0],["2015-12-21",1641.23,1641.23,1641.23,1641.23,0],["2015-12-22",1641.23,1641.23,1641.23,1641.23,0],["2015-12-23",1690.96,1690.96,1690.96,1690.96,500],["2015-12-24",1740.7,1740.7,1740.7,1740.7,600],["2015-12-25",1740.7,1740.7,1740.7,1740.7,2200],["2015-12-28",1740.7,1740.7,1740.7,1740.7,0],["2015-12-29",1740.7,1740.7,1740.7,1740.7,0],["2015-12-30",1740.7,1740.7,1740.7,1740.7,2000],["2015-12-31",1790.43,1790.43,1790.43,1790.43,1000],["2016-01-04",1790.43,1790.43,1790.43,1790.43,0],["2016-01-05",1790.43,1790.43,1790.43,1790.43,0],["2016-01-06",1790.43,1790.43,1790.43,1790.43,0],["2016-01-07",1790.43,1790.43,1790.43,1790.43,2300],["2016-01-08",1790.43,1790.43,1790.43,1790.43,0],["2016-01-11",1790.43,1790.43,1790.43,1790.43,0],["2016-01-12",1790.43,1790.43,1790.43,1790.43,0],["2016-01-13",1790.43,1790.43,1790.43,1790.43,0],["2016-01-14",1790.43,1790.43,1790.43,1790.43,3000],["2016-01-15",1790.43,1790.43,1790.43,1790.43,0],["2016-01-18",1790.43,1790.43,1790.43,1790.43,0],["2016-01-19",1790.43,1790.43,1790.43,1790.43,5000],["2016-01-20",1790.43,1790.43,1790.43,1790.43,9000],["2016-01-21",1790.43,1790.43,1790.43,1790.43,0],["2016-01-22",1790.43,1790.43,1790.43,1790.43,0],["2016-01-25",1790.43,1790.43,1790.43,1790.43,0],["2016-01-26",1790.43,1790.43,1790.43,1790.43,0],["2016-01-27",1790.43,1790.43,1790.43,1790.43,0],["2016-01-28",1790.43,1790.43,1790.43,1790.43,0],["2016-01-29",1790.43,1790.43,1790.43,1790.43,75],["2016-02-01",1790.43,1790.43,1790.43,1790.43,0],["2016-02-02",1790.43,1790.43,1790.43,1790.43,0],["2016-02-03",1740.7,1740.7,1740.7,1740.7,5000],["2016-02-04",1740.7,1740.7,1740.7,1740.7,10000],["2016-02-05",1740.7,1740.7,1740.7,1740.7,0],["2016-02-15",1740.7,1740.7,1740.7,1740.7,0],["2016-02-16",1740.7,1740.7,1740.7,1740.7,0],["2016-02-17",1740.7,1740.7,1740.7,1740.7,0],["2016-02-18",1740.7,1740.7,1740.7,1740.7,0],["2016-02-19",1740.7,1740.7,1740.7,1740.7,0],["2016-02-22",1740.7,1740.7,1740.7,1740.7,0],["2016-02-23",1740.7,1740.7,1740.7,1740.7,0],["2016-02-24",1740.7,1740.7,1740.7,1740.7,0],["2016-02-25",1740.7,1740.7,1740.7,1740.7,0],["2016-02-26",1740.7,1740.7,1740.7,1740.7,0],["2016-02-29",1740.7,1740.7,1740.7,1740.7,0],["2016-03-01",1740.7,1740.7,1740.7,1740.7,0],["2016-03-02",1740.7,1740.7,1740.7,1740.7,0],["2016-03-03",1740.7,1740.7,1740.7,1740.7,0],["2016-03-04",1740.7,1740.7,1740.7,1740.7,0],["2016-03-07",1740.7,1740.7,1740.7,1740.7,0],["2016-03-08",1740.7,1740.7,1740.7,1740.7,0],["2016-03-09",1740.7,1740.7,1740.7,1740.7,0],["2016-03-10",1740.7,1740.7,1740.7,1740.7,0],["2016-03-11",1740.7,1740.7,1740.7,1740.7,0],["2016-03-14",1740.7,1740.7,1740.7,1740.7,0],["2016-03-15",1740.7,1740.7,1740.7,1740.7,0],["2016-03-16",1740.7,1740.7,1740.7,1740.7,0],["2016-03-17",1641.23,1641.23,1641.23,1641.23,100],["2016-03-18",1641.23,1641.23,1641.23,1641.23,0],["2016-03-21",1641.23,1641.23,1641.23,1641.23,0],["2016-03-22",1492.03,1492.03,1492.03,1492.03,5900],["2016-03-23",1342.82,1342.82,1342.82,1342.82,2100],["2016-03-24",1342.82,1342.82,1342.82,1342.82,0],["2016-03-25",1342.82,1342.82,1342.82,1342.82,0],["2016-03-28",1342.82,1342.82,1342.82,1342.82,5000],["2016-03-29",1342.82,1541.76,1342.82,1541.76,12600],["2016-03-30",1641.23,1641.23,1641.23,1641.23,1000],["2016-03-31",1840.17,1840.17,1740.7,1790.43,6534],["2016-04-01",1541.76,1541.76,1541.76,1541.76,10700],["2016-04-04",1541.76,1541.76,1541.76,1541.76,0],["2016-04-05",1541.76,1541.76,1541.76,1541.76,0],["2016-04-06",1591.5,1591.5,1591.5,1591.5,100],["2016-04-07",1591.5,1591.5,1591.5,1591.5,0],["2016-04-08",1392.56,1392.56,1392.56,1392.56,100],["2016-04-11",1541.76,1541.76,1541.76,1541.76,2000],["2016-04-12",1740.7,1740.7,1740.7,1740.7,2300],["2016-04-13",1740.7,1740.7,1740.7,1740.7,700],["2016-04-14",1740.7,1740.7,1740.7,1740.7,0],["2016-04-15",1790.43,1989.37,1790.43,1989.37,20600],["2016-04-19",2287.78,2287.78,2287.78,2287.78,100],["2016-04-20",2039.1,2536.45,2039.1,2039.1,700],["2016-04-21",2088.84,2088.84,2088.84,2088.84,0],["2016-04-22",2088.84,2088.84,2088.84,2088.84,0],["2016-04-25",2088.84,2088.84,2088.84,2088.84,0],["2016-04-26",2088.84,2088.84,2088.84,2088.84,0],["2016-04-27",2088.84,2088.84,2088.84,2088.84,0],["2016-04-28",2088.84,2088.84,2088.84,2088.84,0],["2016-04-29",2088.84,2088.84,2088.84,2088.84,0],["2016-05-04",2088.84,2088.84,2088.84,2088.84,0],["2016-05-05",2088.84,2088.84,2088.84,2088.84,0],["2016-05-06",2088.84,2088.84,2088.84,2088.84,0],["2016-05-09",2088.84,2088.84,2088.84,2088.84,0],["2016-05-10",2088.84,2088.84,2088.84,2088.84,0],["2016-05-11",2387.24,2387.24,2387.24,2387.24,100],["2016-05-12",2387.24,2387.24,2387.24,2387.24,0],["2016-05-13",2387.24,2387.24,2387.24,2387.24,0],["2016-05-16",2387.24,2387.24,2387.24,2387.24,0],["2016-05-17",2387.24,2387.24,2387.24,2387.24,0],["2016-05-18",2387.24,2387.24,2387.24,2387.24,0],["2016-05-19",2088.84,2088.84,2088.84,2088.84,100],["2016-05-20",2088.84,2088.84,2088.84,2088.84,0],["2016-05-23",2088.84,2088.84,2088.84,2088.84,0],["2016-05-24",2088.84,2088.84,2088.84,2088.84,0],["2016-05-25",2088.84,2088.84,2088.84,2088.84,0],["2016-05-26",2088.84,2088.84,2088.84,2088.84,0],["2016-05-27",2088.84,2088.84,2088.84,2088.84,0],["2016-05-30",1790.43,1889.9,1790.43,1889.9,358400],["2016-05-31",1840.17,1840.17,1840.17,1840.17,1300],["2016-06-01",1840.17,1840.17,1840.17,1840.17,0],["2016-06-02",1840.17,1840.17,1840.17,1840.17,0],["2016-06-03",1840.17,1840.17,1840.17,1840.17,0],["2016-06-06",1840.17,1840.17,1840.17,1840.17,0],["2016-06-07",1690.96,1690.96,1591.5,1591.5,610000],["2016-06-08",1591.5,1591.5,1591.5,1591.5,0],["2016-06-09",1591.5,1591.5,1591.5,1591.5,0],["2016-06-10",1591.5,1591.5,1591.5,1591.5,1000],["2016-06-13",1591.5,1591.5,1591.5,1591.5,0],["2016-06-14",1591.5,1591.5,1591.5,1591.5,0],["2016-06-15",1591.5,1591.5,1591.5,1591.5,0],["2016-06-16",1591.5,1591.5,1591.5,1591.5,0],["2016-06-17",1591.5,1591.5,1591.5,1591.5,0],["2016-06-20",1591.5,1591.5,1591.5,1591.5,0],["2016-06-21",1591.5,1591.5,1591.5,1591.5,0],["2016-06-22",1591.5,1591.5,1591.5,1591.5,0],["2016-06-23",1591.5,1591.5,1591.5,1591.5,0],["2016-06-24",1591.5,1591.5,1591.5,1591.5,0],["2016-06-27",1591.5,1591.5,1591.5,1591.5,0],["2016-06-28",1591.5,1591.5,1591.5,1591.5,0],["2016-06-29",1591.5,1591.5,1591.5,1591.5,0],["2016-06-30",1591.5,1591.5,1591.5,1591.5,0],["2016-07-01",1591.5,1591.5,1591.5,1591.5,0],["2016-07-04",1591.5,1591.5,1591.5,1591.5,0],["2016-07-05",1591.5,1591.5,1591.5,1591.5,0],["2016-07-06",1492.03,1790.43,1492.03,1790.43,8600],["2016-07-07",1541.76,1541.76,1541.76,1541.76,0],["2016-07-08",1541.76,1541.76,1541.76,1541.76,0],["2016-07-11",1541.76,1541.76,1541.76,1541.76,0],["2016-07-12",1541.76,1541.76,1541.76,1541.76,0],["2016-07-13",1541.76,1541.76,1541.76,1541.76,0],["2016-07-14",1740.7,1740.7,1740.7,1740.7,100],["2016-07-15",1740.7,1740.7,1740.7,1740.7,0],["2016-07-18",1740.7,1740.7,1740.7,1740.7,0],["2016-07-19",1740.7,1740.7,1740.7,1740.7,0],["2016-07-20",1989.37,1989.37,1989.37,1989.37,100],["2016-07-21",2287.78,2287.78,2287.78,2287.78,100],["2016-07-22",2188.31,2188.31,2039.1,2039.1,2800],["2016-07-25",2039.1,2039.1,2039.1,2039.1,0],["2016-07-26",2337.51,2337.51,2337.51,2337.51,100],["2016-07-27",2039.1,2039.1,2039.1,2039.1,7000],["2016-07-28",2039.1,2039.1,2039.1,2039.1,0],["2016-07-29",2039.1,2039.1,2039.1,2039.1,0],["2016-08-01",2039.1,2039.1,2039.1,2039.1,0],["2016-08-02",2039.1,2039.1,2039.1,2039.1,450000],["2016-08-03",2039.1,2039.1,2039.1,2039.1,0],["2016-08-04",2039.1,2039.1,2039.1,2039.1,0],["2016-08-05",2039.1,2039.1,2039.1,2039.1,0],["2016-08-08",2039.1,2039.1,2039.1,2039.1,0],["2016-08-09",1740.7,1740.7,1740.7,1740.7,249970],["2016-08-10",1740.7,1740.7,1740.7,1740.7,0],["2016-08-11",1740.7,1740.7,1740.7,1740.7,0],["2016-08-12",1740.7,1740.7,1740.7,1740.7,0],["2016-08-15",1740.7,1740.7,1740.7,1740.7,0],["2016-08-16",1740.7,1740.7,1740.7,1740.7,0],["2016-08-17",1740.7,1740.7,1740.7,1740.7,0],["2016-08-18",1740.7,1740.7,1740.7,1740.7,0],["2016-08-19",1740.7,1740.7,1740.7,1740.7,0],["2016-08-22",1740.7,1740.7,1740.7,1740.7,0],["2016-08-23",1492.03,1492.03,1492.03,1492.03,3000],["2016-08-24",1492.03,1492.03,1492.03,1492.03,0],["2016-08-25",1293.09,1293.09,1293.09,1293.09,2300],["2016-08-26",1293.09,1293.09,1293.09,1293.09,0],["2016-08-29",1293.09,1293.09,1293.09,1293.09,0],["2016-08-30",1293.09,1293.09,1293.09,1293.09,0],["2016-08-31",1143.89,1143.89,1143.89,1143.89,100],["2016-09-01",1143.89,1143.89,1143.89,1143.89,0],["2016-09-05",1143.89,1143.89,1143.89,1143.89,0],["2016-09-06",1143.89,1143.89,1143.89,1143.89,0],["2016-09-07",1143.89,1143.89,1143.89,1143.89,0],["2016-09-08",994.69,994.69,994.69,994.69,3100],["2016-09-09",845.48,845.48,845.48,845.48,600],["2016-09-12",845.48,845.48,845.48,845.48,0],["2016-09-13",845.48,845.48,845.48,845.48,0],["2016-09-14",795.75,944.95,795.75,944.95,700],["2016-09-15",1044.42,1044.42,1044.42,1044.42,2000],["2016-09-16",994.69,1193.62,994.69,1193.62,1000],["2016-09-19",1293.09,1293.09,1293.09,1293.09,200],["2016-09-20",1442.29,1442.29,1442.29,1442.29,100],["2016-09-21",1641.23,1641.23,1591.5,1591.5,200],["2016-09-22",1840.17,1840.17,1790.43,1840.17,1000],["2016-09-23",2088.84,2088.84,2088.84,2088.84,100],["2016-09-26",2387.24,2387.24,2387.24,2387.24,100],["2016-09-27",2735.38,2735.38,2387.24,2387.24,400],["2016-09-28",2735.38,2735.38,2735.38,2735.38,100],["2016-09-29",3133.26,3133.26,3133.26,3133.26,100],["2016-09-30",3580.87,3580.87,3580.87,3580.87,100],["2016-10-03",3580.87,3580.87,3580.87,3580.87,0],["2016-10-04",4078.21,4078.21,3083.52,3083.52,300],["2016-10-05",3431.66,3431.66,3431.66,3431.66,0],["2016-10-06",3431.66,3431.66,3431.66,3431.66,0],["2016-10-07",3431.66,3431.66,3431.66,3431.66,0],["2016-10-10",3431.66,3431.66,3431.66,3431.66,0],["2016-10-11",3929.01,3929.01,3929.01,3929.01,100],["2016-10-12",4476.08,4476.08,4476.08,4476.08,100],["2016-10-13",4476.08,4476.08,4476.08,4476.08,0],["2016-10-14",4476.08,4476.08,4476.08,4476.08,0],["2016-10-17",3829.54,4476.08,3829.54,4476.08,5800],["2016-10-18",4426.35,4426.35,4426.35,4426.35,0],["2016-10-19",4426.35,4426.35,4426.35,4426.35,0],["2016-10-20",3779.8,4426.35,3779.8,4426.35,200],["2016-10-21",4426.35,4426.35,4426.35,4426.35,100],["2016-10-24",4426.35,4426.35,4426.35,4426.35,0],["2016-10-25",4426.35,4426.35,4426.35,4426.35,0],["2016-10-26",5072.89,5072.89,5072.89,5072.89,100],["2016-10-27",4724.75,4724.75,4724.75,4724.75,100],["2016-10-28",4724.75,4724.75,4724.75,4724.75,0],["2016-10-31",4724.75,4724.75,4724.75,4724.75,0],["2016-11-01",5421.03,5421.03,5421.03,5421.03,100],["2016-11-02",5222.1,5222.1,5222.1,5222.1,100],["2016-11-03",5222.1,5222.1,5222.1,5222.1,100],["2016-11-04",5222.1,5222.1,5222.1,5222.1,0],["2016-11-07",5222.1,5222.1,5222.1,5222.1,0],["2016-11-08",5222.1,5222.1,5222.1,5222.1,0],["2016-11-09",5222.1,5222.1,5222.1,5222.1,0],["2016-11-10",5222.1,5222.1,5222.1,5222.1,0],["2016-11-11",5222.1,5222.1,5222.1,5222.1,0],["2016-11-14",5968.11,5968.11,5968.11,5968.11,100],["2016-11-15",5222.1,5222.1,5222.1,5222.1,100],["2016-11-16",4476.08,4476.08,4476.08,4476.08,100],["2016-11-17",3829.54,3829.54,3829.54,3829.54,100],["2016-11-18",3282.46,3282.46,3282.46,3282.46,100],["2016-11-21",2834.85,2834.85,2834.85,2834.85,100],["2016-11-22",2436.98,2436.98,2436.98,2436.98,500],["2016-11-23",2088.84,2785.12,2088.84,2785.12,300],["2016-11-24",2685.65,2685.65,1989.37,1989.37,500],["2016-11-25",1840.17,2287.78,1840.17,1840.17,8100],["2016-11-28",1591.5,1591.5,1591.5,1591.5,15000],["2016-11-29",1591.5,1591.5,1591.5,1591.5,0],["2016-11-30",1392.56,1392.56,1392.56,1392.56,100],["2016-12-01",1591.5,1591.5,1591.5,1591.5,5000],["2016-12-02",1790.43,1790.43,1790.43,1790.43,10000],["2016-12-05",2039.1,2039.1,2039.1,2039.1,100],["2016-12-06",1740.7,1740.7,1740.7,1740.7,100],["2016-12-07",1989.37,1989.37,1989.37,1989.37,5100],["2016-12-08",1690.96,1690.96,1690.96,1690.96,100],["2016-12-09",1939.64,1939.64,1939.64,1939.64,2600],["2016-12-12",2188.31,2188.31,2188.31,2188.31,100],["2016-12-13",2188.31,2188.31,2188.31,2188.31,0],["2016-12-14",2188.31,2188.31,2188.31,2188.31,0],["2016-12-15",2188.31,2188.31,2188.31,2188.31,0],["2016-12-16",2486.71,2486.71,2486.71,2486.71,100],["2016-12-19",2834.85,2834.85,2834.85,2834.85,100],["2016-12-20",3232.73,3232.73,3232.73,3232.73,100],["2016-12-21",3680.33,3680.33,3680.33,3680.33,1700],["2016-12-22",4227.41,4227.41,4177.68,4177.68,2200],["2016-12-23",4227.41,4227.41,4227.41,4227.41,0],["2016-12-26",4227.41,4227.41,4227.41,4227.41,0],["2016-12-27",4227.41,4227.41,4227.41,4227.41,0],["2016-12-28",4724.75,4724.75,4724.75,4724.75,100],["2016-12-29",5072.89,5072.89,5072.89,5072.89,100],["2016-12-30",5072.89,5072.89,5072.89,5072.89,100],["2017-01-03",5072.89,5072.89,5072.89,5072.89,0],["2017-01-04",5072.89,5072.89,5072.89,5072.89,0],["2017-01-05",5072.89,5072.89,5072.89,5072.89,0],["2017-01-06",5072.89,5072.89,5072.89,5072.89,0],["2017-01-09",5072.89,5072.89,5072.89,5072.89,0],["2017-01-10",5072.89,5072.89,5072.89,5072.89,0],["2017-01-11",5072.89,5072.89,5072.89,5072.89,0],["2017-01-12",5072.89,5072.89,5072.89,5072.89,0],["2017-01-13",5072.89,5072.89,5072.89,5072.89,0],["2017-01-16",5072.89,5072.89,5072.89,5072.89,0],["2017-01-17",5072.89,5072.89,5072.89,5072.89,0],["2017-01-18",5072.89,5072.89,5072.89,5072.89,0],["2017-01-19",5072.89,5072.89,5072.89,5072.89,0],["2017-01-20",5072.89,5072.89,5072.89,5072.89,0],["2017-01-23",5072.89,5072.89,5072.89,5072.89,0],["2017-01-24",5072.89,5072.89,5072.89,5072.89,0],["2017-01-25",5072.89,5072.89,5072.89,5072.89,0],["2017-02-02",5072.89,5072.89,5072.89,5072.89,0],["2017-02-03",5072.89,5072.89,5072.89,5072.89,0],["2017-02-06",5072.89,5072.89,5072.89,5072.89,0],["2017-02-07",5072.89,5072.89,5072.89,5072.89,0],["2017-02-08",4326.88,4326.88,4326.88,4326.88,100],["2017-02-09",3680.33,3680.33,3680.33,3680.33,200],["2017-02-10",3133.26,3133.26,3133.26,3133.26,100],["2017-02-13",2685.65,2685.65,2685.65,2685.65,300],["2017-02-14",2287.78,2287.78,2287.78,2287.78,100],["2017-02-15",1989.37,1989.37,1989.37,1989.37,2100],["2017-02-16",1989.37,1989.37,1989.37,1989.37,35670],["2017-02-17",1989.37,1989.37,1989.37,1989.37,0],["2017-02-20",2287.78,2287.78,2287.78,2287.78,2200],["2017-02-21",2287.78,2287.78,2287.78,2287.78,0],["2017-02-22",2287.78,2287.78,2287.78,2287.78,5000],["2017-02-23",2238.04,2238.04,2238.04,2238.04,3500],["2017-02-24",2536.45,2536.45,2536.45,2536.45,200],["2017-02-27",2735.38,2884.59,2486.71,2486.71,20200],["2017-02-28",2834.85,2834.85,2486.71,2834.85,21400],["2017-03-01",3232.73,3232.73,3232.73,3232.73,1600],["2017-03-02",3680.33,3680.33,3630.6,3630.6,600],["2017-03-03",4078.21,4078.21,4078.21,4078.21,500],["2017-03-06",4675.02,4675.02,4675.02,4675.02,100],["2017-03-07",4675.02,4675.02,4675.02,4675.02,0],["2017-03-08",5222.1,5222.1,5222.1,5222.1,100],["2017-03-09",5222.1,5222.1,5222.1,5222.1,0],["2017-03-10",5222.1,5222.1,5222.1,5222.1,0],["2017-03-13",5222.1,5222.1,5222.1,5222.1,0],["2017-03-14",5222.1,5222.1,5222.1,5222.1,0],["2017-03-15",5968.11,5968.11,5968.11,5968.11,100],["2017-03-16",5968.11,5968.11,5968.11,5968.11,30],["2017-03-17",5968.11,5968.11,5968.11,5968.11,10],["2017-03-20",6614.66,6614.66,5072.89,5072.89,2880],["2017-03-21",5122.63,5122.63,5122.63,5122.63,0],["2017-03-22",5868.64,5868.64,5868.64,5868.64,130],["2017-03-23",6515.19,6515.19,6515.19,6515.19,100],["2017-03-24",6515.19,6515.19,6515.19,6515.19,100],["2017-03-27",6515.19,6515.19,6515.19,6515.19,0],["2017-03-28",6515.19,6515.19,6515.19,6515.19,0],["2017-03-29",6515.19,6515.19,6515.19,6515.19,0],["2017-03-30",6515.19,6515.19,6515.19,6515.19,13],["2017-03-31",6515.19,6515.19,6515.19,6515.19,0],["2017-04-03",6515.19,6515.19,6515.19,6515.19,0],["2017-04-04",6515.19,6515.19,6515.19,6515.19,0],["2017-04-05",6515.19,6515.19,6515.19,6515.19,0],["2017-04-07",6515.19,6515.19,6515.19,6515.19,0],["2017-04-10",6515.19,6515.19,6515.19,6515.19,0],["2017-04-11",6515.19,6515.19,6515.19,6515.19,0],["2017-04-12",6515.19,6515.19,6515.19,6515.19,0],["2017-04-13",6515.19,6515.19,6515.19,6515.19,0],["2017-04-14",6515.19,6515.19,6515.19,6515.19,0],["2017-04-17",6515.19,6515.19,6515.19,6515.19,0],["2017-04-18",6515.19,6515.19,6515.19,6515.19,0],["2017-04-19",6515.19,6515.19,6515.19,6515.19,0],["2017-04-20",6515.19,6515.19,6515.19,6515.19,0],["2017-04-21",6515.19,6515.19,6515.19,6515.19,0],["2017-04-24",6515.19,6515.19,6515.19,6515.19,0],["2017-04-25",6515.19,6515.19,6515.19,6515.19,0],["2017-04-26",6515.19,6515.19,6515.19,6515.19,0],["2017-04-27",6515.19,6515.19,6515.19,6515.19,0],["2017-04-28",6515.19,6515.19,6515.19,6515.19,0],["2017-05-03",6515.19,6515.19,6515.19,6515.19,0],["2017-05-04",6515.19,6515.19,6515.19,6515.19,0],["2017-05-05",6515.19,6515.19,6515.19,6515.19,0],["2017-05-08",6515.19,6515.19,6515.19,6515.19,0],["2017-05-09",6515.19,6515.19,6515.19,6515.19,0],["2017-05-10",6515.19,6515.19,6515.19,6515.19,0],["2017-05-11",6515.19,6515.19,6515.19,6515.19,0],["2017-05-12",6515.19,6515.19,6515.19,6515.19,0],["2017-05-15",6515.19,6515.19,6515.19,6515.19,0],["2017-05-16",6515.19,6515.19,6515.19,6515.19,0],["2017-05-17",6515.19,6515.19,6515.19,6515.19,0],["2017-05-18",6415.72,6415.72,6415.72,6415.72,100],["2017-05-19",6415.72,6415.72,6415.72,6415.72,0],["2017-05-22",5470.77,5470.77,5470.77,5470.77,500],["2017-05-23",5470.77,5470.77,5470.77,5470.77,0],["2017-05-24",5421.03,5421.03,4675.02,5222.1,2030],["2017-05-25",5321.57,5321.57,5321.57,5321.57,200],["2017-05-26",5543.3,5543.3,5543.3,5543.3,200],["2017-05-29",5543.3,5543.3,5543.3,5543.3,0],["2017-05-30",5820.46,5820.46,5820.46,5820.46,100],["2017-05-31",5820.46,5820.46,5820.46,5820.46,0],["2017-06-01",5820.46,5820.46,5820.46,5820.46,0],["2017-06-02",5820.46,5820.46,5820.46,5820.46,0],["2017-06-05",5820.46,5820.46,5820.46,5820.46,0],["2017-06-06",5820.46,5820.46,5820.46,5820.46,0],["2017-06-07",5820.46,5820.46,5820.46,5820.46,0],["2017-06-08",5820.46,5820.46,5820.46,5820.46,0],["2017-06-09",5820.46,5820.46,5820.46,5820.46,0],["2017-06-12",5820.46,5820.46,5820.46,5820.46,0],["2017-06-13",5820.46,5820.46,5820.46,5820.46,0],["2017-06-14",5820.46,5820.46,5820.46,5820.46,0],["2017-06-15",5820.46,5820.46,5820.46,5820.46,0],["2017-06-16",5820.46,5820.46,5820.46,5820.46,0],["2017-06-19",5820.46,5820.46,5820.46,5820.46,0],["2017-06-20",5820.46,5820.46,5820.46,5820.46,0],["2017-06-21",5820.46,5820.46,5820.46,5820.46,0],["2017-06-22",5543.3,5543.3,5543.3,5543.3,1000],["2017-06-23",4711.8,4711.8,4711.8,4711.8,500],["2017-06-26",4711.8,4711.8,4711.8,4711.8,0],["2017-06-27",4711.8,4711.8,4711.8,4711.8,1500],["2017-06-28",4711.8,4711.8,4711.8,4711.8,0],["2017-06-29",4711.8,4711.8,4711.8,4711.8,0],["2017-06-30",4711.8,4711.8,4711.8,4711.8,0],["2017-07-03",4656.37,4656.37,4656.37,4656.37,300],["2017-07-04",4656.37,4656.37,4656.37,4656.37,0],["2017-07-05",3991.17,4767.24,3991.17,4711.8,26480],["2017-07-06",4046.61,4046.61,4046.61,4046.61,0],["2017-07-07",4046.61,4046.61,4046.61,4046.61,0],["2017-07-10",3991.17,3991.17,3991.17,3991.17,100],["2017-07-11",4545.5,4545.5,4545.5,4545.5,1600],["2017-07-12",4545.5,4545.5,4545.5,4545.5,0],["2017-07-13",4545.5,4545.5,4545.5,4545.5,0],["2017-07-14",5210.7,5210.7,5210.7,5210.7,200],["2017-07-17",5432.43,5432.43,5432.43,5432.43,2500],["2017-07-18",4988.97,4988.97,4988.97,4988.97,3000],["2017-07-19",5709.6,5709.6,4988.97,4988.97,3100],["2017-07-20",4711.8,4711.8,4711.8,4711.8,2244],["2017-07-21",4711.8,4711.8,4711.8,4711.8,0],["2017-07-24",4711.8,4711.8,4711.8,4711.8,0],["2017-07-25",4711.8,4711.8,4711.8,4711.8,0],["2017-07-26",4711.8,4711.8,4711.8,4711.8,0],["2017-07-27",4767.24,4767.24,4767.24,4767.24,2000],["2017-07-28",4711.8,4711.8,4711.8,4711.8,2000],["2017-07-31",4711.8,4711.8,4711.8,4711.8,0],["2017-08-01",4656.37,4656.37,4656.37,4656.37,11090],["2017-08-02",4434.64,4434.64,4434.64,4434.64,1500],["2017-08-03",4434.64,5099.83,3769.44,5099.83,3100],["2017-08-04",4878.1,4878.1,4878.1,4878.1,500],["2017-08-07",4600.94,4600.94,4600.94,4600.94,1600],["2017-08-08",5266.13,5266.13,5266.13,5266.13,190],["2017-08-09",4490.07,4988.97,4490.07,4988.97,10760],["2017-08-10",4933.53,4933.53,4933.53,4933.53,0],["2017-08-11",4933.53,4933.53,4933.53,4933.53,0],["2017-08-14",4434.64,4434.64,4434.64,4434.64,2000],["2017-08-15",5044.4,5044.4,5044.4,5044.4,200],["2017-08-16",5765.03,5765.03,5765.03,5765.03,100],["2017-08-17",6097.63,6097.63,4933.53,5931.33,1200],["2017-08-18",4656.37,4656.37,4656.37,4656.37,6285],["2017-08-21",4656.37,4656.37,4656.37,4656.37,0],["2017-08-22",4656.37,4656.37,4656.37,4656.37,0],["2017-08-23",4656.37,4656.37,4656.37,4656.37,0],["2017-08-24",4656.37,4656.37,4656.37,4656.37,0],["2017-08-25",4157.47,4157.47,4157.47,4157.47,300],["2017-08-28",4157.47,4157.47,4157.47,4157.47,0],["2017-08-29",4157.47,4157.47,4157.47,4157.47,0],["2017-08-30",4157.47,4157.47,4157.47,4157.47,0],["2017-08-31",4157.47,4157.47,4157.47,4157.47,0],["2017-09-01",4157.47,4157.47,4157.47,4157.47,0],["2017-09-05",4490.07,4490.07,4490.07,4490.07,2000],["2017-09-06",4490.07,4490.07,4490.07,4490.07,0],["2017-09-07",4490.07,4490.07,4490.07,4490.07,0],["2017-09-08",4490.07,4490.07,4490.07,4490.07,100],["2017-09-11",4490.07,4490.07,4490.07,4490.07,0],["2017-09-12",3880.31,3880.31,3880.31,3880.31,500],["2017-09-13",3880.31,3880.31,3880.31,3880.31,500],["2017-09-14",3880.31,3880.31,3658.58,3658.58,1200],["2017-09-15",3769.44,3769.44,3769.44,3769.44,12],["2017-09-18",3769.44,3769.44,3769.44,3769.44,0],["2017-09-19",4323.77,4323.77,4323.77,4323.77,100],["2017-09-20",4933.53,4933.53,4323.77,4323.77,3500],["2017-09-21",5099.83,5099.83,5099.83,5099.83,300],["2017-09-22",5099.83,5099.83,5099.83,5099.83,0],["2017-09-25",5099.83,5820.46,5099.83,5820.46,700],["2017-09-26",5543.3,5543.3,5487.86,5487.86,700],["2017-09-27",5986.76,6097.63,4988.97,4988.97,9800],["2017-09-28",5377.0,5377.0,5377.0,5377.0,268],["2017-09-29",5377.0,5377.0,5377.0,5377.0,0],["2017-10-02",5377.0,5377.0,5377.0,5377.0,0],["2017-10-03",5377.0,5377.0,5377.0,5377.0,117],["2017-10-04",5377.0,5377.0,5377.0,5377.0,0],["2017-10-05",5377.0,5377.0,5377.0,5377.0,0],["2017-10-06",4878.1,4878.1,4600.94,4600.94,3100],["2017-10-09",5266.13,5266.13,5266.13,5266.13,200],["2017-10-10",5266.13,5266.13,5266.13,5266.13,1500],["2017-10-11",5266.13,5266.13,5266.13,5266.13,0],["2017-10-12",5266.13,5266.13,5266.13,5266.13,0],["2017-10-13",5266.13,5266.13,5266.13,5266.13,0],["2017-10-16",5266.13,5266.13,5266.13,5266.13,0],["2017-10-17",5266.13,5266.13,5266.13,5266.13,0],["2017-10-18",4711.8,4711.8,4711.8,4711.8,3400],["2017-10-19",4711.8,4711.8,4711.8,4711.8,0],["2017-10-20",4711.8,4711.8,4711.8,4711.8,0],["2017-10-23",4767.24,4767.24,4767.24,4767.24,2000],["2017-10-24",4767.24,4767.24,4767.24,4767.24,0],["2017-10-25",4434.64,4434.64,4434.64,4434.64,600],["2017-10-26",4545.5,4545.5,4434.64,4434.64,1000],["2017-10-27",4490.07,4490.07,4490.07,4490.07,0],["2017-10-30",4711.8,4988.97,4711.8,4988.97,778],["2017-10-31",4933.53,4933.53,4933.53,4933.53,0],["2017-11-01",5266.13,5266.13,5210.7,5210.7,300],["2017-11-02",4988.97,4988.97,4988.97,4988.97,10000],["2017-11-03",4878.1,4878.1,4711.8,4711.8,6078],["2017-11-06",4711.8,4933.53,4545.5,4711.8,31800],["2017-11-07",4711.8,4711.8,4711.8,4711.8,0],["2017-11-08",4711.8,4711.8,4711.8,4711.8,0],["2017-11-09",4600.94,4711.8,4600.94,4600.94,12000],["2017-11-10",4711.8,4711.8,4600.94,4600.94,3000],["2017-11-13",4656.37,4656.37,4656.37,4656.37,0],["2017-11-14",4656.37,4656.37,4656.37,4656.37,0],["2017-11-15",5321.57,5321.57,4711.8,4711.8,2250],["2017-11-16",4767.24,4767.24,4767.24,4767.24,0],["2017-11-17",4545.5,4656.37,4545.5,4545.5,3100],["2017-11-20",4711.8,4711.8,4434.64,4434.64,4000],["2017-11-21",4545.5,4600.94,4545.5,4600.94,6400],["2017-11-22",4600.94,4600.94,4600.94,4600.94,0],["2017-11-23",3935.74,3935.74,3935.74,3935.74,100],["2017-11-24",3381.41,3381.41,3381.41,3381.41,100],["2017-11-27",2937.95,2937.95,2937.95,2937.95,1700],["2017-11-28",2937.95,3325.98,2937.95,3325.98,9700],["2017-11-29",2993.38,2993.38,2993.38,2993.38,50],["2017-11-30",3436.84,3436.84,3436.84,3436.84,600],["2017-12-01",3935.74,3935.74,3935.74,3935.74,2400],["2017-12-04",4434.64,4434.64,4434.64,4434.64,100],["2017-12-05",4323.77,4323.77,4323.77,4323.77,500],["2017-12-06",4379.2,4379.2,4268.34,4268.34,1017],["2017-12-07",3769.44,3769.44,3769.44,3769.44,100],["2017-12-08",4323.77,4323.77,4323.77,4323.77,4500],["2017-12-11",4157.47,4434.64,4157.47,4434.64,1180],["2017-12-12",4157.47,4434.64,4157.47,4434.64,5100],["2017-12-13",4545.5,4545.5,4434.64,4434.64,12000],["2017-12-14",4434.64,4490.07,4434.64,4490.07,6000],["2017-12-15",4434.64,4545.5,4434.64,4434.64,7200],["2017-12-18",4434.64,4434.64,4434.64,4434.64,0],["2017-12-19",4545.5,4600.94,4545.5,4600.94,7200],["2017-12-20",4600.94,4600.94,4600.94,4600.94,0],["2017-12-21",4711.8,4711.8,4434.64,4434.64,4500],["2017-12-22",4490.07,4490.07,4490.07,4490.07,0],["2017-12-25",4434.64,4434.64,4434.64,4434.64,2300],["2017-12-26",4434.64,4434.64,4434.64,4434.64,0],["2017-12-27",4434.64,4434.64,4434.64,4434.64,0],["2017-12-28",4434.64,4434.64,4434.64,4434.64,0],["2017-12-29",3880.31,3880.31,3880.31,3880.31,200],["2018-01-02",4434.64,4434.64,4434.64,4434.64,2000],["2018-01-03",4434.64,4434.64,4434.64,4434.64,0],["2018-01-04",3880.31,3880.31,3880.31,3880.31,2300],["2018-01-05",3880.31,3880.31,3880.31,3880.31,0],["2018-01-08",4434.64,4434.64,4434.64,4434.64,2100],["2018-01-09",4434.64,4434.64,4434.64,4434.64,200],["2018-01-10",4379.2,4379.2,4379.2,4379.2,500],["2018-01-11",4379.2,4379.2,4379.2,4379.2,0],["2018-01-12",4379.2,4434.64,4379.2,4434.64,5010],["2018-01-15",4434.64,4434.64,4434.64,4434.64,1002],["2018-01-16",4434.64,4434.64,4434.64,4434.64,2000],["2018-01-17",4434.64,4434.64,4434.64,4434.64,0],["2018-01-18",4434.64,4434.64,4434.64,4434.64,0],["2018-01-19",4434.64,4434.64,4434.64,4434.64,0],["2018-01-22",4434.64,4434.64,4434.64,4434.64,2010],["2018-01-23",3880.31,3880.31,3880.31,3880.31,200],["2018-01-24",3880.31,3880.31,3880.31,3880.31,0],["2018-01-25",3880.31,3880.31,3880.31,3880.31,0],["2018-01-26",3880.31,3880.31,3880.31,3880.31,0],["2018-01-29",3880.31,3880.31,3880.31,3880.31,0],["2018-01-30",3880.31,3880.31,3880.31,3880.31,0],["2018-01-31",4157.47,4434.64,4157.47,4434.64,200],["2018-02-01",4323.77,4323.77,4323.77,4323.77,0],["2018-02-02",4379.2,4379.2,4379.2,4379.2,2000],["2018-02-05",4379.2,4379.2,4379.2,4379.2,0],["2018-02-06",4434.64,4434.64,4434.64,4434.64,2000],["2018-02-07",4434.64,4434.64,4434.64,4434.64,2300],["2018-02-08",4434.64,4434.64,4434.64,4434.64,2020],["2018-02-09",4434.64,4434.64,4434.64,4434.64,200],["2018-02-12",4434.64,4434.64,4434.64,4434.64,0],["2018-02-13",4434.64,4434.64,4434.64,4434.64,0],["2018-02-21",4434.64,4434.64,4434.64,4434.64,0],["2018-02-22",4434.64,4434.64,4434.64,4434.64,500],["2018-02-23",4434.64,4434.64,4434.64,4434.64,0],["2018-02-26",4434.64,4434.64,4323.77,4323.77,13670],["2018-02-27",4379.2,4379.2,4379.2,4379.2,0],["2018-02-28",4212.91,4212.91,4212.91,4212.91,357],["2018-03-01",4212.91,4212.91,3603.14,3603.14,11000],["2018-03-02",3880.31,3880.31,3880.31,3880.31,300],["2018-03-05",3880.31,3880.31,3880.31,3880.31,0],["2018-03-06",4157.47,4157.47,4157.47,4157.47,7010],["2018-03-07",4157.47,4157.47,4157.47,4157.47,1000],["2018-03-08",3880.31,3880.31,3880.31,3880.31,245],["2018-03-09",3880.31,3880.31,3880.31,3880.31,4100],["2018-03-12",3880.31,3880.31,3880.31,3880.31,0],["2018-03-13",3880.31,3880.31,3880.31,3880.31,0],["2018-03-14",3880.31,3880.31,3880.31,3880.31,0],["2018-03-15",4157.47,4157.47,4157.47,4157.47,3100],["2018-03-16",4157.47,4157.47,4157.47,4157.47,7],["2018-03-19",4157.47,4157.47,4157.47,4157.47,0],["2018-03-20",4157.47,4157.47,4157.47,4157.47,0],["2018-03-21",4434.64,4434.64,4434.64,4434.64,1033],["2018-03-22",3880.31,3880.31,3880.31,3880.31,300],["2018-03-23",3880.31,3880.31,3880.31,3880.31,0],["2018-03-26",3880.31,3880.31,3880.31,3880.31,0],["2018-03-27",4157.47,4434.64,4157.47,4434.64,600],["2018-03-28",4212.91,4212.91,4212.91,4212.91,597],["2018-03-29",4212.91,4212.91,4212.91,4212.91,530],["2018-03-30",4212.91,4212.91,4212.91,4212.91,0],["2018-04-02",4434.64,4434.64,4268.34,4268.34,1400],["2018-04-03",4434.64,4434.64,4434.64,4434.64,0],["2018-04-04",4434.64,4434.64,4434.64,4434.64,300],["2018-04-05",4434.64,4434.64,4434.64,4434.64,0],["2018-04-06",4434.64,4434.64,4434.64,4434.64,0],["2018-04-09",4434.64,4434.64,4434.64,4434.64,0],["2018-04-10",4434.64,4434.64,4434.64,4434.64,0],["2018-04-11",4434.64,4434.64,4434.64,4434.64,0],["2018-04-12",4434.64,4434.64,4434.64,4434.64,0],["2018-04-13",4434.64,4434.64,4434.64,4434.64,0],["2018-04-16",3769.44,3769.44,3769.44,3769.44,100],["2018-04-17",3215.11,3215.11,3215.11,3215.11,100],["2018-04-18",3215.11,3215.11,3215.11,3215.11,0],["2018-04-19",3270.55,3270.55,3270.55,3270.55,200],["2018-04-20",3714.01,3714.01,3714.01,3714.01,200],["2018-04-23",3714.01,3714.01,3714.01,3714.01,0],["2018-04-24",3714.01,3714.01,3714.01,3714.01,0],["2018-04-26",3714.01,3714.01,3714.01,3714.01,0],["2018-04-27",3215.11,3215.11,3215.11,3215.11,100],["2018-05-02",3215.11,3215.11,3215.11,3215.11,0],["2018-05-03",3658.58,3658.58,3658.58,3658.58,100],["2018-05-04",4046.61,4046.61,4046.61,4046.61,100],["2018-05-07",3547.71,4545.5,3547.71,4545.5,200],["2018-05-08",4046.61,4046.61,4046.61,4046.61,0],["2018-05-09",4046.61,4046.61,4046.61,4046.61,0],["2018-05-10",4046.61,4046.61,4046.61,4046.61,0],["2018-05-11",4046.61,4046.61,4046.61,4046.61,0],["2018-05-14",4046.61,4046.61,4046.61,4046.61,0],["2018-05-15",4600.94,4600.94,4600.94,4600.94,100],["2018-05-16",3935.74,3991.17,3935.74,3991.17,300],["2018-05-17",3991.17,3991.17,3991.17,3991.17,0],["2018-05-18",3547.71,3547.71,3547.71,3547.71,100],["2018-05-21",3547.71,3547.71,3547.71,3547.71,0],["2018-05-22",3547.71,3547.71,3547.71,3547.71,0],["2018-05-23",3547.71,3547.71,3547.71,3547.71,0],["2018-05-24",3104.25,3104.25,3104.25,3104.25,100],["2018-05-25",3547.71,3547.71,3547.71,3547.71,100],["2018-05-28",3270.55,3270.55,3270.55,3270.55,5900],["2018-05-29",3714.01,3714.01,3658.58,3658.58,200],["2018-05-30",3714.01,3714.01,3714.01,3714.01,0],["2018-05-31",3714.01,3714.01,3714.01,3714.01,0],["2018-06-01",4235.27,4235.27,4235.27,4235.27,100],["2018-06-04",4756.54,4756.54,4756.54,4756.54,100],["2018-06-05",4756.54,4756.54,4756.54,4756.54,0],["2018-06-06",5342.96,5342.96,5342.96,5342.96,100],["2018-06-07",5342.96,5342.96,5342.96,5342.96,0],["2018-06-08",6059.7,6059.7,6059.7,6059.7,100],["2018-06-11",5212.64,5212.64,5212.64,5212.64,200],["2018-06-12",4691.38,4691.38,4691.38,4691.38,6300],["2018-06-13",4691.38,4691.38,4691.38,4691.38,0],["2018-06-14",4691.38,4691.38,4691.38,4691.38,0],["2018-06-15",4691.38,4691.38,4691.38,4691.38,0],["2018-06-18",4104.96,4104.96,4104.96,4104.96,100],["2018-06-19",3714.01,3714.01,3714.01,3714.01,100],["2018-06-20",3714.01,3714.01,3714.01,3714.01,0],["2018-06-21",3714.01,3714.01,3714.01,3714.01,0],["2018-06-22",3714.01,3714.01,3714.01,3714.01,0],["2018-06-25",3714.01,3714.01,3714.01,3714.01,0],["2018-06-26",3714.01,3714.01,3714.01,3714.01,0],["2018-06-27",3714.01,3714.01,3714.01,3714.01,0],["2018-06-28",3714.01,3714.01,3714.01,3714.01,0],["2018-06-29",4235.27,4235.27,4235.27,4235.27,100],["2018-07-02",4821.7,4821.7,4821.7,4821.7,100],["2018-07-03",4886.85,4886.85,4886.85,4886.85,500],["2018-07-04",4886.85,4886.85,4886.85,4886.85,0],["2018-07-05",4886.85,4886.85,4886.85,4886.85,100],["2018-07-06",4886.85,4886.85,4886.85,4886.85,0],["2018-07-09",4886.85,4886.85,4886.85,4886.85,400],["2018-07-10",4300.43,4886.85,4300.43,4886.85,200],["2018-07-11",4886.85,4886.85,4886.85,4886.85,1000],["2018-07-12",4365.59,4365.59,4365.59,4365.59,100],["2018-07-13",4365.59,4365.59,4365.59,4365.59,0],["2018-07-16",4365.59,4365.59,4365.59,4365.59,0],["2018-07-17",4365.59,4365.59,4365.59,4365.59,0],["2018-07-18",4365.59,4365.59,4365.59,4365.59,0],["2018-07-19",4365.59,4365.59,4365.59,4365.59,200],["2018-07-20",4365.59,4365.59,4365.59,4365.59,0],["2018-07-23",4365.59,4365.59,4365.59,4365.59,0],["2018-07-24",4365.59,4952.01,3974.64,4952.01,6100],["2018-07-25",4039.8,4039.8,3974.64,3974.64,2300],["2018-07-26",3974.64,3974.64,3974.64,3974.64,0],["2018-07-27",4039.8,4039.8,3974.64,3974.64,1000],["2018-07-30",4039.8,4039.8,4039.8,4039.8,500],["2018-07-31",3974.64,3974.64,3974.64,3974.64,1000],["2018-08-01",3974.64,3974.64,3974.64,3974.64,1000],["2018-08-02",3974.64,3974.64,3974.64,3974.64,1500],["2018-08-03",3974.64,3974.64,3974.64,3974.64,0],["2018-08-06",3974.64,3974.64,3974.64,3974.64,0],["2018-08-07",3974.64,3974.64,3974.64,3974.64,0],["2018-08-08",4104.96,4235.27,4104.96,4235.27,25700],["2018-08-09",4235.27,4235.27,4235.27,4235.27,1000],["2018-08-10",4235.27,4235.27,4235.27,4235.27,1000],["2018-08-13",4235.27,4235.27,4235.27,4235.27,0],["2018-08-14",4235.27,4235.27,4235.27,4235.27,100],["2018-08-15",4430.75,4495.91,4365.59,4365.59,5600],["2018-08-16",4626.22,4626.22,4495.91,4495.91,20600],["2018-08-17",4561.06,4561.06,4561.06,4561.06,0],["2018-08-20",4235.27,4886.85,4235.27,4886.85,12200],["2018-08-21",3974.64,4235.27,3974.64,4235.27,4900],["2018-08-22",4300.43,4430.75,4300.43,4430.75,6000],["2018-08-23",4430.75,4430.75,4365.59,4430.75,25000],["2018-08-24",4430.75,4495.91,4365.59,4495.91,16700],["2018-08-27",4430.75,4430.75,4365.59,4365.59,15000],["2018-08-28",4430.75,4430.75,4430.75,4430.75,10500],["2018-08-29",4039.8,4039.8,4039.8,4039.8,100],["2018-08-30",4039.8,4039.8,4039.8,4039.8,0],["2018-08-31",4039.8,4039.8,4039.8,4039.8,0],["2018-09-04",4039.8,4039.8,4039.8,4039.8,0],["2018-09-05",4039.8,4039.8,4039.8,4039.8,0],["2018-09-06",4039.8,4039.8,4039.8,4039.8,0],["2018-09-07",4039.8,4039.8,4039.8,4039.8,0],["2018-09-10",4039.8,4039.8,4039.8,4039.8,3500],["2018-09-11",4039.8,4039.8,4039.8,4039.8,0],["2018-09-12",4039.8,4039.8,4039.8,4039.8,0],["2018-09-13",4039.8,4039.8,4039.8,4039.8,0],["2018-09-14",4235.27,4235.27,4235.27,4235.27,200],["2018-09-17",4235.27,4235.27,4235.27,4235.27,0],["2018-09-18",4430.75,4430.75,4430.75,4430.75,3600],["2018-09-19",4430.75,4495.91,4430.75,4495.91,2400],["2018-09-20",4495.91,4495.91,4495.91,4495.91,300],["2018-09-21",4430.75,4430.75,4430.75,4430.75,100],["2018-09-24",3909.48,3909.48,3909.48,3909.48,100],["2018-09-25",3909.48,3909.48,3909.48,3909.48,0],["2018-09-26",3909.48,3909.48,3909.48,3909.48,0],["2018-09-27",3909.48,3909.48,3909.48,3909.48,0],["2018-09-28",3909.48,3909.48,3909.48,3909.48,0],["2018-10-01",3909.48,3909.48,3909.48,3909.48,0],["2018-10-02",3909.48,3909.48,3909.48,3909.48,0],["2018-10-03",3909.48,3909.48,3909.48,3909.48,0],["2018-10-04",3909.48,3909.48,3909.48,3909.48,0],["2018-10-05",3909.48,3909.48,3909.48,3909.48,0],["2018-10-08",3974.64,3974.64,3974.64,3974.64,1900],["2018-10-09",3974.64,3974.64,3974.64,3974.64,0],["2018-10-10",3974.64,3974.64,3974.64,3974.64,0],["2018-10-11",3974.64,3974.64,3974.64,3974.64,300],["2018-10-12",3779.17,3779.17,3779.17,3779.17,100],["2018-10-15",3779.17,3779.17,3779.17,3779.17,0],["2018-10-16",3779.17,3779.17,3779.17,3779.17,0],["2018-10-17",3779.17,3779.17,3779.17,3779.17,900],["2018-10-18",3779.17,3779.17,3779.17,3779.17,0],["2018-10-19",3779.17,3779.17,3779.17,3779.17,0],["2018-10-22",4039.8,4039.8,4039.8,4039.8,647],["2018-10-23",4039.8,4039.8,4039.8,4039.8,200],["2018-10-24",4039.8,4039.8,4039.8,4039.8,0],["2018-10-25",4039.8,4039.8,4039.8,4039.8,0],["2018-10-26",4039.8,4039.8,4039.8,4039.8,0],["2018-10-29",4039.8,4039.8,4039.8,4039.8,0],["2018-10-30",4039.8,4039.8,4039.8,4039.8,0],["2018-10-31",4561.06,4561.06,4561.06,4561.06,100],["2018-11-01",3909.48,3909.48,3909.48,3909.48,100],["2018-11-02",3974.64,3974.64,3974.64,3974.64,2000],["2018-11-05",3974.64,3974.64,3974.64,3974.64,0],["2018-11-06",3974.64,3974.64,3974.64,3974.64,0],["2018-11-07",3974.64,3974.64,3974.64,3974.64,0],["2018-11-08",4039.8,4039.8,4039.8,4039.8,100],["2018-11-09",4039.8,4039.8,4039.8,4039.8,800],["2018-11-12",4039.8,4039.8,4039.8,4039.8,0],["2018-11-13",4039.8,4039.8,4039.8,4039.8,0],["2018-11-14",4039.8,4039.8,4039.8,4039.8,0],["2018-11-15",4039.8,4039.8,4039.8,4039.8,0],["2018-11-16",4039.8,4039.8,4039.8,4039.8,300],["2018-11-19",4039.8,4039.8,4039.8,4039.8,0],["2018-11-20",4039.8,4039.8,4039.8,4039.8,0],["2018-11-21",4039.8,4039.8,4039.8,4039.8,0],["2018-11-22",4039.8,4039.8,4039.8,4039.8,0],["2018-11-23",4104.96,4104.96,4104.96,4104.96,1000],["2018-11-26",4104.96,4104.96,4104.96,4104.96,0],["2018-11-27",3844.33,3844.33,3844.33,3844.33,100],["2018-11-28",3844.33,3844.33,3844.33,3844.33,0],["2018-11-29",3844.33,3844.33,3844.33,3844.33,0],["2018-11-30",3844.33,3844.33,3844.33,3844.33,600],["2018-12-03",3974.64,3974.64,3974.64,3974.64,500],["2018-12-04",3974.64,3974.64,3974.64,3974.64,0],["2018-12-05",3974.64,3974.64,3974.64,3974.64,0],["2018-12-06",3974.64,3974.64,3974.64,3974.64,0],["2018-12-07",3974.64,3974.64,3974.64,3974.64,0],["2018-12-10",4430.75,4430.75,4430.75,4430.75,100],["2018-12-11",3779.17,3779.17,3779.17,3779.17,100],["2018-12-12",3779.17,3779.17,3779.17,3779.17,0],["2018-12-13",3779.17,3779.17,3779.17,3779.17,0],["2018-12-14",3779.17,3779.17,3779.17,3779.17,0],["2018-12-17",3779.17,3779.17,3779.17,3779.17,0],["2018-12-18",3779.17,3779.17,3779.17,3779.17,0],["2018-12-19",3779.17,3779.17,3779.17,3779.17,0],["2018-12-20",3779.17,3779.17,3779.17,3779.17,0],["2018-12-21",3779.17,3779.17,3779.17,3779.17,0],["2018-12-24",3779.17,3779.17,3779.17,3779.17,0],["2018-12-25",3779.17,3779.17,3779.17,3779.17,0],["2018-12-26",3779.17,3779.17,3779.17,3779.17,0],["2018-12-27",3779.17,3779.17,3779.17,3779.17,0],["2018-12-28",3779.17,3779.17,3779.17,3779.17,0],["2019-01-02",3779.17,3779.17,3779.17,3779.17,0],["2019-01-03",3779.17,3779.17,3779.17,3779.17,0],["2019-01-04",3779.17,3779.17,3779.17,3779.17,0],["2019-01-07",3779.17,3779.17,3779.17,3779.17,0],["2019-01-08",3779.17,3779.17,3779.17,3779.17,0],["2019-01-09",3779.17,3779.17,3779.17,3779.17,0],["2019-01-10",3779.17,3779.17,3779.17,3779.17,0],["2019-01-11",3779.17,3779.17,3779.17,3779.17,0],["2019-01-14",3779.17,3779.17,3779.17,3779.17,0],["2019-01-15",4235.27,4235.27,4235.27,4235.27,100],["2019-01-16",3714.01,3714.01,3714.01,3714.01,100],["2019-01-17",3648.85,3648.85,3648.85,3648.85,500],["2019-01-18",3714.01,3714.01,3714.01,3714.01,200],["2019-01-21",3779.17,3779.17,3779.17,3779.17,200],["2019-01-22",3779.17,3779.17,3779.17,3779.17,0],["2019-01-23",3779.17,3779.17,3779.17,3779.17,0],["2019-01-24",3779.17,3779.17,3779.17,3779.17,200],["2019-01-25",3779.17,3779.17,3779.17,3779.17,0],["2019-01-28",3779.17,3779.17,3779.17,3779.17,0],["2019-01-29",3779.17,3779.17,3779.17,3779.17,0],["2019-01-30",3648.85,3648.85,3323.06,3323.06,4945],["2019-01-31",3583.69,3583.69,3583.69,3583.69,0],["2019-02-01",3583.69,3583.69,3583.69,3583.69,0],["2019-02-11",3583.69,3583.69,3583.69,3583.69,0],["2019-02-12",3583.69,3583.69,3583.69,3583.69,0],["2019-02-13",3583.69,3583.69,3583.69,3583.69,0],["2019-02-14",3583.69,3583.69,3583.69,3583.69,800],["2019-02-15",3583.69,3583.69,3583.69,3583.69,0],["2019-02-18",3583.69,3583.69,3583.69,3583.69,0],["2019-02-19",3583.69,3583.69,3583.69,3583.69,0],["2019-02-20",3583.69,3583.69,3583.69,3583.69,0],["2019-02-21",3583.69,3583.69,3583.69,3583.69,0],["2019-02-22",3583.69,3583.69,3583.69,3583.69,0],["2019-02-25",3583.69,3583.69,3583.69,3583.69,0],["2019-02-26",3583.69,3583.69,3583.69,3583.69,0],["2019-02-27",3583.69,3583.69,3583.69,3583.69,0],["2019-02-28",3323.06,3583.69,3323.06,3583.69,800],["2019-03-01",3583.69,3583.69,3583.69,3583.69,100],["2019-03-04",3714.01,3714.01,3714.01,3714.01,400],["2019-03-05",3714.01,3714.01,3714.01,3714.01,500],["2019-03-06",3714.01,3714.01,3714.01,3714.01,1000],["2019-03-07",3192.74,3192.74,3192.74,3192.74,100],["2019-03-08",3192.74,3192.74,3192.74,3192.74,0],["2019-03-11",3192.74,3192.74,3192.74,3192.74,0],["2019-03-12",3192.74,3192.74,3192.74,3192.74,0],["2019-03-13",3192.74,3192.74,3192.74,3192.74,0],["2019-03-14",3192.74,3192.74,3192.74,3192.74,0],["2019-03-15",3192.74,3192.74,3192.74,3192.74,0],["2019-03-18",3388.22,3388.22,3388.22,3388.22,2000],["2019-03-19",3388.22,3388.22,3388.22,3388.22,0],["2019-03-20",3388.22,3388.22,3388.22,3388.22,0],["2019-03-21",3388.22,3388.22,3388.22,3388.22,0],["2019-03-22",3388.22,3388.22,3388.22,3388.22,2000],["2019-03-25",3388.22,3388.22,3388.22,3388.22,0],["2019-03-26",3388.22,3388.22,3388.22,3388.22,0],["2019-03-27",3388.22,3388.22,3388.22,3388.22,0],["2019-03-28",3388.22,3388.22,3388.22,3388.22,0],["2019-03-29",3388.22,3388.22,3388.22,3388.22,0],["2019-04-01",3388.22,3388.22,3388.22,3388.22,2300],["2019-04-02",3388.22,3388.22,3388.22,3388.22,0],["2019-04-03",3388.22,3388.22,3388.22,3388.22,0],["2019-04-04",3388.22,3388.22,3388.22,3388.22,0],["2019-04-05",3388.22,3388.22,3388.22,3388.22,1180],["2019-04-08",3388.22,3388.22,3388.22,3388.22,0],["2019-04-09",3388.22,3388.22,3388.22,3388.22,0],["2019-04-10",3388.22,3388.22,3388.22,3388.22,0],["2019-04-11",3388.22,3388.22,3388.22,3388.22,0],["2019-04-12",3388.22,3388.22,3388.22,3388.22,0],["2019-04-16",3388.22,3388.22,3388.22,3388.22,0],["2019-04-17",3388.22,3388.22,3388.22,3388.22,0],["2019-04-18",3714.01,3714.01,3714.01,3714.01,100],["2019-04-19",3257.9,3257.9,3257.9,3257.9,100],["2019-04-22",3257.9,3257.9,3257.9,3257.9,0],["2019-04-23",3257.9,3257.9,3257.9,3257.9,0],["2019-04-24",3388.22,3388.22,3257.9,3388.22,2400],["2019-04-25",3257.9,3257.9,3257.9,3257.9,0],["2019-04-26",3257.9,3257.9,3257.9,3257.9,0],["2019-05-02",3257.9,3257.9,3257.9,3257.9,100],["2019-05-03",3257.9,3257.9,3257.9,3257.9,0],["2019-05-06",3257.9,3257.9,3257.9,3257.9,0],["2019-05-07",2801.8,3714.01,2801.8,3714.01,200],["2019-05-08",2801.8,3648.85,2801.8,3648.85,300],["2019-05-09",2932.11,3779.17,2932.11,3779.17,200],["2019-05-10",3388.22,3388.22,3388.22,3388.22,0],["2019-05-13",2932.11,3583.69,2932.11,3257.9,300],["2019-05-14",3257.9,3257.9,3257.9,3257.9,400],["2019-05-15",3062.43,3062.43,3062.43,3062.43,100],["2019-05-16",3062.43,3062.43,3062.43,3062.43,0],["2019-05-17",3257.9,3257.9,3257.9,3257.9,1200],["2019-05-20",3257.9,3257.9,3257.9,3257.9,0],["2019-05-21",3257.9,3257.9,3257.9,3257.9,0],["2019-05-22",3257.9,3257.9,3257.9,3257.9,1000],["2019-05-23",2801.8,2801.8,2801.8,2801.8,100],["2019-05-24",3192.74,3192.74,3192.74,3192.74,1000],["2019-05-27",3583.69,3583.69,3257.9,3257.9,1000],["2019-05-28",3257.9,3257.9,3257.9,3257.9,500],["2019-05-29",2932.11,2932.11,2932.11,2932.11,100],["2019-05-30",2541.16,2541.16,2541.16,2541.16,100],["2019-05-31",2866.95,2866.95,2866.95,2866.95,100],["2019-06-03",2866.95,2866.95,2866.95,2866.95,0],["2019-06-04",3192.74,3192.74,3192.74,3192.74,100],["2019-06-05",2736.64,3192.74,2736.64,3192.74,400],["2019-06-06",3062.43,3062.43,3062.43,3062.43,0],["2019-06-07",3192.74,3192.74,3192.74,3192.74,100],["2019-06-10",2736.64,3192.74,2736.64,3192.74,700],["2019-06-11",3323.06,3323.06,3323.06,3323.06,100],["2019-06-12",2997.27,2997.27,2997.27,2997.27,100],["2019-06-13",2997.27,2997.27,2997.27,2997.27,0],["2019-06-14",2997.27,2997.27,2997.27,2997.27,0],["2019-06-17",2997.27,2997.27,2997.27,2997.27,0],["2019-06-18",2997.27,2997.27,2997.27,2997.27,0],["2019-06-19",2997.27,2997.27,2997.27,2997.27,0],["2019-06-20",2606.32,2606.32,2606.32,2606.32,100],["2019-06-21",2606.32,2606.32,2606.32,2606.32,0],["2019-06-24",2997.27,2997.27,2997.27,2997.27,100],["2019-06-25",2997.27,2997.27,2997.27,2997.27,100],["2019-06-26",2997.27,2997.27,2997.27,2997.27,0],["2019-06-27",2997.27,2997.27,2997.27,2997.27,0],["2019-06-28",2997.27,2997.27,2997.27,2997.27,0],["2019-07-01",2997.27,2997.27,2997.27,2997.27,0],["2019-07-02",3257.9,3257.9,3257.9,3257.9,100],["2019-07-03",2801.8,2801.8,2801.8,2801.8,100],["2019-07-04",2801.8,2801.8,2801.8,2801.8,0],["2019-07-05",2801.8,2801.8,2801.8,2801.8,100],["2019-07-08",2801.8,2801.8,2801.8,2801.8,100],["2019-07-09",2801.8,2801.8,2801.8,2801.8,100],["2019-07-10",3192.74,3192.74,3192.74,3192.74,100],["2019-07-11",2932.11,2932.11,2932.11,2932.11,100],["2019-07-12",2866.95,2866.95,2866.95,2866.95,2600],["2019-07-15",2866.95,2866.95,2866.95,2866.95,0],["2019-07-16",2866.95,2866.95,2866.95,2866.95,0],["2019-07-17",2866.95,2866.95,2866.95,2866.95,0],["2019-07-18",2866.95,2866.95,2866.95,2866.95,0],["2019-07-19",3257.9,3257.9,2997.27,2997.27,600],["2019-07-22",3518.53,3518.53,3518.53,3518.53,100],["2019-07-23",3062.43,3062.43,2997.27,2997.27,800],["2019-07-24",2866.95,3062.43,2801.8,3062.43,1900],["2019-07-25",2932.11,3062.43,2932.11,3062.43,6000],["2019-07-26",2997.27,2997.27,2997.27,2997.27,1300],["2019-07-29",3192.74,3192.74,2997.27,2997.27,300],["2019-07-30",2866.95,2866.95,2866.95,2866.95,100],["2019-07-31",2476.01,2476.01,2476.01,2476.01,100],["2019-08-01",2801.8,2801.8,2801.8,2801.8,100],["2019-08-02",3062.43,3062.43,3062.43,3062.43,5700],["2019-08-05",3062.43,3062.43,3062.43,3062.43,100],["2019-08-06",3062.43,3062.43,3062.43,3062.43,0],["2019-08-07",3062.43,3062.43,3062.43,3062.43,0],["2019-08-08",3062.43,3062.43,3062.43,3062.43,1000],["2019-08-09",3062.43,3062.43,3062.43,3062.43,0],["2019-08-12",3062.43,3062.43,3062.43,3062.43,0],["2019-08-13",3062.43,3062.43,3062.43,3062.43,0],["2019-08-14",3062.43,3062.43,3062.43,3062.43,0],["2019-08-15",3062.43,3062.43,3062.43,3062.43,0],["2019-08-16",2866.95,2866.95,2671.48,2671.48,2300],["2019-08-19",2736.64,2736.64,2736.64,2736.64,0],["2019-08-20",2736.64,2736.64,2736.64,2736.64,0],["2019-08-21",3062.43,3062.43,2801.8,2932.11,4600],["2019-08-22",2997.27,2997.27,2997.27,2997.27,0],["2019-08-23",3388.22,3388.22,3388.22,3388.22,100],["2019-08-26",3518.53,3518.53,3518.53,3518.53,100],["2019-08-27",3062.43,3062.43,3062.43,3062.43,300],["2019-08-28",3062.43,3062.43,3062.43,3062.43,0],["2019-08-29",3062.43,3062.43,3062.43,3062.43,0],["2019-08-30",3518.53,3518.53,3518.53,3518.53,100],["2019-09-03",3518.53,3518.53,3518.53,3518.53,0],["2019-09-04",3518.53,3518.53,3518.53,3518.53,0],["2019-09-05",3518.53,3518.53,3518.53,3518.53,0],["2019-09-06",3518.53,3518.53,3518.53,3518.53,0],["2019-09-09",3518.53,3518.53,3518.53,3518.53,0],["2019-09-10",3518.53,3518.53,3518.53,3518.53,0],["2019-09-11",3518.53,3518.53,3518.53,3518.53,0],["2019-09-12",3518.53,3518.53,3518.53,3518.53,0],["2019-09-13",3518.53,3518.53,3518.53,3518.53,200],["2019-09-16",3518.53,3518.53,3518.53,3518.53,0],["2019-09-17",3518.53,3583.69,3518.53,3583.69,1400],["2019-09-18",3583.69,3583.69,3583.69,3583.69,0],["2019-09-19",3583.69,3583.69,3583.69,3583.69,0],["2019-09-20",3583.69,3583.69,3583.69,3583.69,0],["2019-09-23",3153.65,3153.65,3081.98,3081.98,1300],["2019-09-24",3512.02,3512.02,3512.02,3512.02,100],["2019-09-25",3010.3,3010.3,3010.3,3010.3,400],["2019-09-26",3368.67,3368.67,3368.67,3368.67,100],["2019-09-27",3368.67,3368.67,3368.67,3368.67,0],["2019-09-30",2938.63,2938.63,2938.63,2938.63,1400],["2019-10-01",3225.32,3225.32,3225.32,3225.32,100],["2019-10-02",3225.32,3225.32,3225.32,3225.32,0],["2019-10-03",3153.65,3225.32,3153.65,3225.32,2700],["2019-10-04",3655.37,3655.37,3655.37,3655.37,100],["2019-10-07",3655.37,3655.37,3655.37,3655.37,0],["2019-10-08",3655.37,3655.37,3655.37,3655.37,0],["2019-10-09",3655.37,3655.37,3655.37,3655.37,0],["2019-10-10",3153.65,3153.65,3153.65,3153.65,900],["2019-10-11",3153.65,3153.65,3153.65,3153.65,0],["2019-10-14",3153.65,3153.65,3153.65,3153.65,0],["2019-10-15",2938.63,2938.63,2938.63,2938.63,700],["2019-10-16",2938.63,2938.63,2938.63,2938.63,0],["2019-10-17",2938.63,2938.63,2938.63,2938.63,0],["2019-10-18",2938.63,2938.63,2938.63,2938.63,0],["2019-10-21",2938.63,2938.63,2938.63,2938.63,0],["2019-10-22",2938.63,2938.63,2938.63,2938.63,2000],["2019-10-23",2938.63,2938.63,2938.63,2938.63,0],["2019-10-24",2938.63,2938.63,2938.63,2938.63,6000],["2019-10-25",2938.63,2938.63,2938.63,2938.63,0],["2019-10-28",2723.61,2723.61,2580.26,2651.93,2400],["2019-10-29",2651.93,2866.95,2365.24,2508.58,8700],["2019-10-30",2508.58,2508.58,2508.58,2508.58,6000],["2019-10-31",2508.58,2508.58,2508.58,2508.58,6000],["2019-11-01",2866.95,2866.95,2508.58,2508.58,5200],["2019-11-04",2508.58,2508.58,2508.58,2508.58,0],["2019-11-05",2508.58,2508.58,2508.58,2508.58,0],["2019-11-06",2508.58,2508.58,2508.58,2508.58,0],["2019-11-07",2866.95,2866.95,2795.28,2866.95,6500],["2019-11-08",3297.0,3297.0,2866.95,2938.63,9500],["2019-11-11",2938.63,2938.63,2866.95,2938.63,12500],["2019-11-12",3010.3,3010.3,3010.3,3010.3,12500],["2019-11-13",2866.95,2866.95,2866.95,2866.95,3200],["2019-11-14",2866.95,2866.95,2866.95,2866.95,3200],["2019-11-15",2866.95,2866.95,2866.95,2866.95,2600],["2019-11-18",3297.0,3297.0,3297.0,3297.0,100],["2019-11-19",3727.04,3727.04,3727.04,3727.04,100],["2019-11-20",3727.04,3727.04,3727.04,3727.04,0],["2019-11-21",3727.04,3727.04,3727.04,3727.04,0],["2019-11-22",3727.04,3727.04,3727.04,3727.04,0],["2019-11-25",3727.04,3727.04,3727.04,3727.04,0],["2019-11-26",3727.04,3727.04,3727.04,3727.04,500],["2019-11-27",3297.0,3297.0,3297.0,3297.0,10000],["2019-11-28",2938.63,3297.0,2938.63,3297.0,2500],["2019-11-29",3655.37,3655.37,3655.37,3655.37,100],["2019-12-02",4157.08,4157.08,4157.08,4157.08,100],["2019-12-03",4157.08,4157.08,4157.08,4157.08,0],["2019-12-04",4157.08,4157.08,4157.08,4157.08,0],["2019-12-05",3655.37,3655.37,3655.37,3655.37,17000],["2019-12-06",3583.69,3655.37,3583.69,3655.37,2000],["2019-12-09",3655.37,3655.37,3655.37,3655.37,0],["2019-12-10",3655.37,3655.37,3655.37,3655.37,0],["2019-12-11",4157.08,4157.08,4157.08,4157.08,100],["2019-12-12",3727.04,3727.04,3727.04,3727.04,1000],["2019-12-13",3727.04,3727.04,3727.04,3727.04,0],["2019-12-16",3727.04,3727.04,3727.04,3727.04,0],["2019-12-17",4228.76,4228.76,3655.37,3655.37,5100],["2019-12-18",3655.37,3655.37,3655.37,3655.37,0],["2019-12-19",4157.08,4157.08,4157.08,4157.08,100],["2019-12-20",4157.08,4157.08,4157.08,4157.08,0],["2019-12-23",4157.08,4157.08,4157.08,4157.08,0],["2019-12-24",4157.08,4157.08,4157.08,4157.08,0],["2019-12-25",4157.08,4157.08,4157.08,4157.08,0],["2019-12-26",4157.08,4157.08,4157.08,4157.08,0],["2019-12-27",4157.08,4157.08,4157.08,4157.08,0],["2019-12-30",4157.08,4157.08,4157.08,4157.08,0],["2019-12-31",4157.08,4157.08,4157.08,4157.08,0],["2020-01-02",4157.08,4157.08,4157.08,4157.08,0],["2020-01-03",3727.04,3727.04,3727.04,3727.04,5000],["2020-01-06",3727.04,3727.04,3727.04,3727.04,0],["2020-01-07",3727.04,3727.04,3727.04,3727.04,0],["2020-01-08",3727.04,3727.04,3727.04,3727.04,0],["2020-01-09",3727.04,3727.04,3727.04,3727.04,0],["2020-01-10",3727.04,3727.04,3727.04,3727.04,0],["2020-01-13",3727.04,3727.04,3727.04,3727.04,0],["2020-01-14",3727.04,3727.04,3727.04,3727.04,0],["2020-01-15",4228.76,4228.76,4228.76,4228.76,100],["2020-01-16",4228.76,4228.76,4228.76,4228.76,0],["2020-01-17",4228.76,4228.76,4228.76,4228.76,0],["2020-01-20",4228.76,4228.76,4228.76,4228.76,0],["2020-01-21",4228.76,4228.76,4228.76,4228.76,0],["2020-01-22",4228.76,4228.76,4228.76,4228.76,0],["2020-01-30",4228.76,4228.76,4228.76,4228.76,0],["2020-01-31",4228.76,4228.76,4228.76,4228.76,0],["2020-02-03",4228.76,4228.76,4228.76,4228.76,0],["2020-02-04",4228.76,4228.76,4228.76,4228.76,0],["2020-02-05",4228.76,4228.76,4228.76,4228.76,0],["2020-02-06",4228.76,4228.76,4228.76,4228.76,0],["2020-02-07",4228.76,4228.76,4228.76,4228.76,0],["2020-02-10",4228.76,4228.76,4228.76,4228.76,0],["2020-02-11",4228.76,4228.76,4228.76,4228.76,0],["2020-02-12",4228.76,4228.76,4228.76,4228.76,0],["2020-02-13",4228.76,4228.76,4228.76,4228.76,0],["2020-02-14",4228.76,4228.76,4228.76,4228.76,0],["2020-02-17",4228.76,4228.76,4228.76,4228.76,0],["2020-02-18",4228.76,4228.76,4228.76,4228.76,0],["2020-02-19",4228.76,4228.76,4228.76,4228.76,0],["2020-02-20",4228.76,4228.76,4228.76,4228.76,0],["2020-02-21",4228.76,4228.76,4228.76,4228.76,0],["2020-02-24",4228.76,4228.76,4228.76,4228.76,0],["2020-02-25",4228.76,4228.76,4228.76,4228.76,0],["2020-02-26",4228.76,4228.76,4228.76,4228.76,0],["2020-02-27",4228.76,4228.76,4228.76,4228.76,0],["2020-02-28",4228.76,4228.76,4228.76,4228.76,0],["2020-03-02",4228.76,4228.76,4228.76,4228.76,0],["2020-03-03",4228.76,4228.76,4228.76,4228.76,0],["2020-03-04",4228.76,4228.76,4228.76,4228.76,0],["2020-03-05",4228.76,4228.76,4228.76,4228.76,0],["2020-03-06",5877.26,5877.26,5877.26,5877.26,100],["2020-03-09",5877.26,5877.26,5877.26,5877.26,0],["2020-03-10",5877.26,5877.26,5877.26,5877.26,90],["2020-03-11",5877.26,5877.26,5877.26,5877.26,0],["2020-03-12",5877.26,5877.26,5877.26,5877.26,0],["2020-03-13",5877.26,5877.26,5877.26,5877.26,0],["2020-03-16",5877.26,5877.26,5877.26,5877.26,0],["2020-03-17",5877.26,5877.26,5877.26,5877.26,0],["2020-03-18",5877.26,5877.26,5877.26,5877.26,0],["2020-03-19",5877.26,5877.26,5877.26,5877.26,0],["2020-03-20",5877.26,5877.26,5877.26,5877.26,0],["2020-03-23",5877.26,5877.26,5877.26,5877.26,0],["2020-03-24",5877.26,5877.26,5877.26,5877.26,0],["2020-03-25",5877.26,5877.26,5877.26,5877.26,0],["2020-03-26",5877.26,5877.26,5877.26,5877.26,0],["2020-03-27",5877.26,5877.26,5877.26,5877.26,0],["2020-03-30",5877.26,5877.26,5877.26,5877.26,0],["2020-03-31",5877.26,5877.26,5877.26,5877.26,0],["2020-04-01",5877.26,5877.26,5877.26,5877.26,0],["2020-04-03",5877.26,5877.26,5877.26,5877.26,0],["2020-04-06",5877.26,5877.26,5877.26,5877.26,0],["2020-04-07",5877.26,5877.26,5877.26,5877.26,0],["2020-04-08",5877.26,5877.26,5877.26,5877.26,0],["2020-04-09",5877.26,5877.26,5877.26,5877.26,0],["2020-04-10",5877.26,5877.26,5877.26,5877.26,0],["2020-04-13",5877.26,5877.26,5877.26,5877.26,0],["2020-04-14",5877.26,5877.26,5877.26,5877.26,0],["2020-04-15",5877.26,5877.26,5877.26,5877.26,0],["2020-04-16",5877.26,5877.26,5877.26,5877.26,0],["2020-04-17",5877.26,5877.26,5877.26,5877.26,0],["2020-04-20",5877.26,5877.26,5877.26,5877.26,0],["2020-04-21",5877.26,5877.26,5877.26,5877.26,0],["2020-04-22",5877.26,5877.26,5877.26,5877.26,0],["2020-04-23",5877.26,5877.26,5877.26,5877.26,0],["2020-04-24",5877.26,5877.26,5877.26,5877.26,0],["2020-04-27",5877.26,5877.26,5877.26,5877.26,0],["2020-04-28",5877.26,5877.26,5877.26,5877.26,0],["2020-04-29",5877.26,5877.26,5877.26,5877.26,0],["2020-05-04",5877.26,5877.26,5877.26,5877.26,0],["2020-05-05",5877.26,5877.26,5877.26,5877.26,0],["2020-05-06",5877.26,5877.26,5877.26,5877.26,0],["2020-05-07",5877.26,5877.26,5877.26,5877.26,0],["2020-05-08",5877.26,5877.26,5877.26,5877.26,0],["2020-05-11",5877.26,5877.26,5877.26,5877.26,0],["2020-05-12",5877.26,5877.26,5877.26,5877.26,0],["2020-05-13",5877.26,5877.26,5877.26,5877.26,0],["2020-05-14",5877.26,5877.26,5877.26,5877.26,0],["2020-05-15",5877.26,5877.26,5877.26,5877.26,0],["2020-05-18",5877.26,5877.26,5877.26,5877.26,0],["2020-05-19",5877.26,5877.26,5877.26,5877.26,0],["2020-05-20",5877.26,5877.26,5877.26,5877.26,0],["2020-05-21",5877.26,5877.26,5877.26,5877.26,0],["2020-05-22",5877.26,5877.26,5877.26,5877.26,0],["2020-05-25",5877.26,5877.26,5877.26,5877.26,0],["2020-05-26",5877.26,5877.26,5877.26,5877.26,0],["2020-05-27",5877.26,5877.26,5877.26,5877.26,0],["2020-05-28",5877.26,5877.26,5877.26,5877.26,0],["2020-05-29",5877.26,5877.26,5877.26,5877.26,0],["2020-06-01",5877.26,5877.26,5877.26,5877.26,0],["2020-06-02",5877.26,5877.26,5877.26,5877.26,0],["2020-06-03",5877.26,5877.26,5877.26,5877.26,0],["2020-06-04",5877.26,5877.26,5877.26,5877.26,0],["2020-06-05",5877.26,5877.26,5877.26,5877.26,0],["2020-06-08",5877.26,5877.26,5877.26,5877.26,0],["2020-06-09",5877.26,5877.26,5877.26,5877.26,0],["2020-06-10",5877.26,5877.26,5877.26,5877.26,0],["2020-06-11",5877.26,5877.26,5877.26,5877.26,0],["2020-06-12",5877.26,5877.26,5877.26,5877.26,0],["2020-06-15",5877.26,5877.26,5877.26,5877.26,0],["2020-06-16",5877.26,5877.26,5877.26,5877.26,0],["2020-06-17",5877.26,5877.26,5877.26,5877.26,0],["2020-06-18",5877.26,5877.26,5877.26,5877.26,0],["2020-06-19",5877.26,5877.26,5877.26,5877.26,0],["2020-06-22",5877.26,5877.26,5877.26,5877.26,0],["2020-06-23",5877.26,5877.26,5877.26,5877.26,0],["2020-06-24",5877.26,5877.26,5877.26,5877.26,0],["2020-06-25",5877.26,5877.26,5877.26,5877.26,0],["2020-06-26",5877.26,5877.26,5877.26,5877.26,0],["2020-06-29",5877.26,5877.26,5877.26,5877.26,0],["2020-06-30",5877.26,5877.26,5877.26,5877.26,0],["2020-07-01",5877.26,5877.26,5877.26,5877.26,0],["2020-07-02",5877.26,5877.26,5877.26,5877.26,0],["2020-07-03",5877.26,5877.26,5877.26,5877.26,0],["2020-07-06",5877.26,5877.26,5877.26,5877.26,0],["2020-07-07",5877.26,5877.26,5877.26,5877.26,0],["2020-07-08",5877.26,5877.26,5877.26,5877.26,0],["2020-07-09",5877.26,5877.26,5877.26,5877.26,0],["2020-07-10",5877.26,5877.26,5877.26,5877.26,0],["2020-07-13",5877.26,5877.26,5877.26,5877.26,0],["2020-07-14",5877.26,5877.26,5877.26,5877.26,0],["2020-07-15",5877.26,5877.26,5877.26,5877.26,0],["2020-07-16",5877.26,5877.26,5877.26,5877.26,0],["2020-07-17",5877.26,5877.26,5877.26,5877.26,0],["2020-07-20",5877.26,5877.26,5877.26,5877.26,0],["2020-07-21",5877.26,5877.26,5877.26,5877.26,0],["2020-07-22",5877.26,5877.26,5877.26,5877.26,0],["2020-07-23",5877.26,5877.26,5877.26,5877.26,0],["2020-07-24",5877.26,5877.26,5877.26,5877.26,0],["2020-07-27",5877.26,5877.26,5877.26,5877.26,0],["2020-07-28",5877.26,5877.26,5877.26,5877.26,0],["2020-07-29",5877.26,5877.26,5877.26,5877.26,0],["2020-07-30",5877.26,5877.26,5877.26,5877.26,0],["2020-07-31",5877.26,5877.26,5877.26,5877.26,0],["2020-08-03",5877.26,5877.26,5877.26,5877.26,0],["2020-08-04",5877.26,5877.26,5877.26,5877.26,0],["2020-08-05",5877.26,5877.26,5877.26,5877.26,0],["2020-08-06",5877.26,5877.26,5877.26,5877.26,0],["2020-08-07",5877.26,5877.26,5877.26,5877.26,0],["2020-08-10",5877.26,5877.26,5877.26,5877.26,0],["2020-08-11",5877.26,5877.26,5877.26,5877.26,0],["2020-08-12",5877.26,5877.26,5877.26,5877.26,0],["2020-08-13",5877.26,5877.26,5877.26,5877.26,0],["2020-08-14",5877.26,5877.26,5877.26,5877.26,0],["2020-08-17",5877.26,5877.26,5877.26,5877.26,0],["2020-08-18",5877.26,5877.26,5877.26,5877.26,0],["2020-08-19",5877.26,5877.26,5877.26,5877.26,0],["2020-08-20",5877.26,5877.26,5877.26,5877.26,0],["2020-08-21",5877.26,5877.26,5877.26,5877.26,0],["2020-08-24",5877.26,5877.26,5877.26,5877.26,0],["2020-08-25",5877.26,5877.26,5877.26,5877.26,0],["2020-08-26",5877.26,5877.26,5877.26,5877.26,0],["2020-08-27",5877.26,5877.26,5877.26,5877.26,0],["2020-08-28",5877.26,5877.26,5877.26,5877.26,0],["2020-08-31",5877.26,5877.26,5877.26,5877.26,0],["2020-09-01",5877.26,5877.26,5877.26,5877.26,0],["2020-09-03",5877.26,5877.26,5877.26,5877.26,0],["2020-09-04",5877.26,5877.26,5877.26,5877.26,0],["2020-09-07",5877.26,5877.26,5877.26,5877.26,0],["2020-09-08",5877.26,5877.26,5877.26,5877.26,0],["2020-09-09",5877.26,5877.26,5877.26,5877.26,0],["2020-09-10",5877.26,5877.26,5877.26,5877.26,0],["2020-09-11",5877.26,5877.26,5877.26,5877.26,0],["2020-09-14",5877.26,5877.26,5877.26,5877.26,0],["2020-09-15",5877.26,5877.26,5877.26,5877.26,0],["2020-09-16",5877.26,5877.26,5877.26,5877.26,0],["2020-09-17",5877.26,5877.26,5877.26,5877.26,0],["2020-09-18",3583.69,3583.69,3583.69,3583.69,2100],["2020-09-21",3583.69,3583.69,3583.69,3583.69,0],["2020-09-22",3583.69,3583.69,3583.69,3583.69,0],["2020-09-23",3583.69,3583.69,3583.69,3583.69,0],["2020-09-24",3583.69,3583.69,3583.69,3583.69,0],["2020-09-25",3583.69,3583.69,3583.69,3583.69,0],["2020-09-28",3583.69,3583.69,3583.69,3583.69,0],["2020-09-29",3583.69,3583.69,3583.69,3583.69,0],["2020-09-30",3583.69,3583.69,3583.69,3583.69,0],["2020-10-01",3583.69,3583.69,3583.69,3583.69,0],["2020-10-02",3583.69,3583.69,3583.69,3583.69,0],["2020-10-05",3583.69,3583.69,3583.69,3583.69,0],["2020-10-06",3798.71,3798.71,3798.71,3798.71,100],["2020-10-07",3798.71,3798.71,3798.71,3798.71,0],["2020-10-08",3798.71,3798.71,3798.71,3798.71,0],["2020-10-09",3798.71,3798.71,3798.71,3798.71,0],["2020-10-12",3798.71,3798.71,3798.71,3798.71,0],["2020-10-13",3798.71,3798.71,3798.71,3798.71,0],["2020-10-14",3798.71,3798.71,3798.71,3798.71,0],["2020-10-15",3798.71,3798.71,3798.71,3798.71,0],["2020-10-16",3798.71,3798.71,3798.71,3798.71,0],["2020-10-19",3798.71,3798.71,3798.71,3798.71,0],["2020-10-20",3798.71,3798.71,3798.71,3798.71,0],["2020-10-21",3798.71,3798.71,3798.71,3798.71,0],["2020-10-22",3798.71,3798.71,3798.71,3798.71,0],["2020-10-23",3798.71,3798.71,3798.71,3798.71,0],["2020-10-26",3297.0,3297.0,3297.0,3297.0,100],["2020-10-27",3297.0,3297.0,3297.0,3297.0,0],["2020-10-28",3297.0,3297.0,3297.0,3297.0,0],["2020-10-29",3297.0,3297.0,3297.0,3297.0,0],["2020-10-30",3297.0,3297.0,3297.0,3297.0,0],["2020-11-02",3297.0,3297.0,3297.0,3297.0,0],["2020-11-03",3297.0,3297.0,3297.0,3297.0,0],["2020-11-04",3297.0,3297.0,3297.0,3297.0,0],["2020-11-05",3297.0,3297.0,3297.0,3297.0,0],["2020-11-06",3655.37,3655.37,3655.37,3655.37,200],["2020-11-09",3655.37,3655.37,3655.37,3655.37,0],["2020-11-10",3655.37,3655.37,3655.37,3655.37,0],["2020-11-11",3798.71,3798.71,3798.71,3798.71,100],["2020-11-12",3798.71,3798.71,3798.71,3798.71,0],["2020-11-13",3798.71,3798.71,3798.71,3798.71,0],["2020-11-16",3297.0,3297.0,3297.0,3297.0,1000],["2020-11-17",3727.04,3727.04,2866.95,2866.95,500],["2020-11-18",3440.35,3440.35,3440.35,3440.35,100],["2020-11-19",3440.35,3440.35,3440.35,3440.35,0],["2020-11-20",3440.35,3440.35,3440.35,3440.35,0],["2020-11-23",2938.63,2938.63,2938.63,2938.63,500],["2020-11-24",2651.93,2651.93,2508.58,2508.58,17000],["2020-11-25",2508.58,2508.58,2508.58,2508.58,19200],["2020-11-26",2508.58,2508.58,2365.24,2365.24,4200],["2020-11-27",2508.58,2508.58,2508.58,2508.58,7400],["2020-11-30",2508.58,2508.58,2508.58,2508.58,500],["2020-12-01",2866.95,2866.95,2866.95,2866.95,200],["2020-12-02",2866.95,2866.95,2866.95,2866.95,0],["2020-12-03",2866.95,2866.95,2866.95,2866.95,0],["2020-12-04",2866.95,2866.95,2866.95,2866.95,0],["2020-12-07",2866.95,2866.95,2866.95,2866.95,0],["2020-12-08",2866.95,2866.95,2866.95,2866.95,0],["2020-12-09",2866.95,2866.95,2866.95,2866.95,0],["2020-12-10",2866.95,2866.95,2866.95,2866.95,0],["2020-12-11",2866.95,2866.95,2866.95,2866.95,0],["2020-12-14",2866.95,2866.95,2866.95,2866.95,0],["2020-12-15",2866.95,2866.95,2866.95,2866.95,0],["2020-12-16",2866.95,2866.95,2866.95,2866.95,0],["2020-12-17",2866.95,2866.95,2866.95,2866.95,0],["2020-12-18",2723.61,2723.61,2723.61,2723.61,50100],["2020-12-21",2723.61,2723.61,2723.61,2723.61,0],["2020-12-22",2723.61,2723.61,2723.61,2723.61,100],["2020-12-23",2365.24,2365.24,2365.24,2365.24,3600],["2020-12-24",2365.24,2365.24,2365.24,2365.24,0],["2020-12-25",2365.24,2365.24,2365.24,2365.24,0],["2020-12-28",2651.93,2651.93,2651.93,2651.93,100],["2020-12-29",2651.93,2651.93,2651.93,2651.93,0],["2020-12-30",2651.93,2651.93,2651.93,2651.93,0],["2020-12-31",2651.93,2651.93,2508.58,2651.93,3200],["2021-01-04",2651.93,2651.93,2651.93,2651.93,200],["2021-01-05",2651.93,2651.93,2651.93,2651.93,0],["2021-01-06",2651.93,2651.93,2651.93,2651.93,0],["2021-01-07",2365.24,2508.58,2365.24,2508.58,1100],["2021-01-08",2508.58,2508.58,2508.58,2508.58,14000],["2021-01-11",2508.58,2508.58,2508.58,2508.58,0],["2021-01-12",2508.58,2508.58,2508.58,2508.58,1500],["2021-01-13",2580.26,2866.95,2580.26,2866.95,19900],["2021-01-14",2866.95,2866.95,2866.95,2866.95,200],["2021-01-15",3297.0,3297.0,3297.0,3297.0,100],["2021-01-18",3297.0,3297.0,2866.95,2866.95,10400],["2021-01-19",2866.95,2938.63,2723.61,2723.61,7000],["2021-01-20",2723.61,2723.61,2508.58,2508.58,11900],["2021-01-21",2723.61,2866.95,2723.61,2866.95,400],["2021-01-22",3297.0,3297.0,2866.95,2866.95,2500],["2021-01-25",2866.95,2866.95,2866.95,2866.95,0],["2021-01-26",2436.91,2436.91,2436.91,2436.91,900],["2021-01-27",2651.93,2651.93,2508.58,2580.26,60900],["2021-01-28",2651.93,2651.93,2293.56,2293.56,5200],["2021-01-29",2508.58,2508.58,2508.58,2508.58,500],["2021-02-01",2508.58,2508.58,2508.58,2508.58,0],["2021-02-02",2651.93,2651.93,2651.93,2651.93,100],["2021-02-03",2651.93,2651.93,2651.93,2651.93,100],["2021-02-04",2651.93,2651.93,2651.93,2651.93,0],["2021-02-05",2651.93,2651.93,2651.93,2651.93,0],["2021-02-08",2580.26,2723.61,2580.26,2723.61,2300],["2021-02-09",2938.63,2938.63,2938.63,2938.63,100],["2021-02-17",2938.63,2938.63,2938.63,2938.63,0],["2021-02-18",2580.26,2580.26,2580.26,2580.26,100],["2021-02-19",2580.26,2580.26,2580.26,2580.26,400],["2021-02-22",2580.26,2795.28,2580.26,2795.28,18400],["2021-02-23",2723.61,2723.61,2723.61,2723.61,1500],["2021-02-24",2723.61,2866.95,2723.61,2866.95,1000],["2021-02-25",2723.61,2723.61,2723.61,2723.61,600],["2021-02-26",2580.26,2580.26,2580.26,2580.26,100],["2021-03-01",2580.26,2580.26,2580.26,2580.26,1000],["2021-03-02",2866.95,2938.63,2866.95,2938.63,10200],["2021-03-03",2866.95,2866.95,2866.95,2866.95,0],["2021-03-04",2580.26,2580.26,2580.26,2580.26,14700],["2021-03-05",2580.26,2580.26,2580.26,2580.26,1200],["2021-03-08",2866.95,2866.95,2795.28,2795.28,800],["2021-03-09",2651.93,2795.28,2651.93,2795.28,4000],["2021-03-10",2866.95,2866.95,2866.95,2866.95,1400],["2021-03-11",2866.95,2866.95,2866.95,2866.95,300],["2021-03-12",2866.95,2938.63,2795.28,2938.63,13400],["2021-03-15",2866.95,2866.95,2866.95,2866.95,400],["2021-03-16",2866.95,2866.95,2866.95,2866.95,0],["2021-03-17",2866.95,2866.95,2866.95,2866.95,5300],["2021-03-18",2866.95,2866.95,2866.95,2866.95,0],["2021-03-19",2866.95,2866.95,2866.95,2866.95,0],["2021-03-22",2866.95,2866.95,2866.95,2866.95,100],["2021-03-23",2866.95,2866.95,2866.95,2866.95,4000],["2021-03-24",2866.95,2866.95,2866.95,2866.95,33100],["2021-03-25",2866.95,2866.95,2866.95,2866.95,13900],["2021-03-26",2866.95,2866.95,2866.95,2866.95,0],["2021-03-29",2866.95,2866.95,2866.95,2866.95,0],["2021-03-30",2866.95,2866.95,2866.95,2866.95,200],["2021-03-31",2866.95,2866.95,2866.95,2866.95,0],["2021-04-01",2938.63,2938.63,2938.63,2938.63,5600],["2021-04-02",2938.63,2938.63,2938.63,2938.63,200],["2021-04-05",2938.63,2938.63,2938.63,2938.63,0],["2021-04-06",3225.32,3225.32,3225.32,3225.32,100],["2021-04-07",2938.63,3368.67,2938.63,3368.67,4100],["2021-04-08",3368.67,3583.69,3368.67,3583.69,16400],["2021-04-09",4085.41,4085.41,4085.41,4085.41,100],["2021-04-12",3583.69,4658.8,3583.69,4658.8,52500],["2021-04-13",4658.8,4658.8,4085.41,4587.13,5000],["2021-04-14",4587.13,4587.13,3942.06,4587.13,4200],["2021-04-15",4300.43,4300.43,4085.41,4085.41,7200],["2021-04-16",4013.74,4085.41,3655.37,3727.04,8500],["2021-04-19",3225.32,3368.67,3225.32,3368.67,7600],["2021-04-20",3368.67,3727.04,3368.67,3727.04,19300],["2021-04-22",3655.37,3655.37,3655.37,3655.37,3000],["2021-04-23",3153.65,3225.32,3153.65,3153.65,700],["2021-04-26",3297.0,3512.02,3297.0,3512.02,900],["2021-04-27",3512.02,3512.02,3512.02,3512.02,0],["2021-04-28",3512.02,3512.02,3512.02,3512.02,1600],["2021-04-29",3727.04,3727.04,3727.04,3727.04,100],["2021-05-04",3225.32,3225.32,3225.32,3225.32,9900],["2021-05-05",3225.32,3512.02,3225.32,3512.02,1100],["2021-05-06",3010.3,3153.65,3010.3,3153.65,3200],["2021-05-07",3010.3,3010.3,3010.3,3010.3,100],["2021-05-10",2866.95,2866.95,2723.61,2723.61,2300],["2021-05-11",2795.28,2795.28,2795.28,2795.28,0],["2021-05-12",2938.63,2938.63,2866.95,2866.95,8000],["2021-05-13",3081.98,3081.98,3081.98,3081.98,100],["2021-05-14",3153.65,3225.32,3153.65,3225.32,200],["2021-05-17",3225.32,3225.32,3225.32,3225.32,1200],["2021-05-18",3225.32,3225.32,3225.32,3225.32,1300],["2021-05-19",2866.95,3010.3,2866.95,3010.3,4300],["2021-05-20",2866.95,2866.95,2866.95,2866.95,200],["2021-05-21",3153.65,3153.65,3153.65,3153.65,100],["2021-05-24",3368.67,3368.67,3368.67,3368.67,100],["2021-05-25",3440.35,3440.35,3368.67,3368.67,200],["2021-05-26",3368.67,3368.67,3368.67,3368.67,300],["2021-05-27",3368.67,3368.67,3368.67,3368.67,0],["2021-05-28",3440.35,3440.35,3440.35,3440.35,500],["2021-05-31",3440.35,3440.35,3440.35,3440.35,900],["2021-06-01",3010.3,3010.3,3010.3,3010.3,1200],["2021-06-02",3010.3,3010.3,3010.3,3010.3,0],["2021-06-03",3010.3,3010.3,3010.3,3010.3,3800],["2021-06-04",3010.3,3010.3,3010.3,3010.3,0],["2021-06-07",3440.35,3440.35,3440.35,3440.35,100],["2021-06-08",3727.04,3727.04,2938.63,2938.63,1300],["2021-06-09",3942.06,3942.06,3942.06,3942.06,100],["2021-06-10",4300.43,4300.43,4300.43,4300.43,100],["2021-06-11",3655.37,3727.04,3655.37,3727.04,200],["2021-06-14",3655.37,3655.37,3225.32,3225.32,1600],["2021-06-15",3297.0,3297.0,3297.0,3297.0,0],["2021-06-16",2938.63,2938.63,2866.95,2866.95,1700],["2021-06-17",3297.0,3297.0,3297.0,3297.0,700],["2021-06-18",3297.0,3297.0,3297.0,3297.0,0],["2021-06-21",3081.98,3297.0,3081.98,3153.65,800],["2021-06-22",3297.0,3297.0,2866.95,2866.95,11900],["2021-06-23",3368.67,3368.67,3368.67,3368.67,300],["2021-06-24",3870.39,3870.39,3727.04,3727.04,500],["2021-06-25",3798.71,3798.71,3798.71,3798.71,0],["2021-06-28",3798.71,3798.71,3798.71,3798.71,0],["2021-06-29",3798.71,3798.71,3798.71,3798.71,0],["2021-06-30",3798.71,3798.71,3798.71,3798.71,0],["2021-07-01",3798.71,3798.71,3798.71,3798.71,0],["2021-07-02",3297.0,3297.0,3297.0,3297.0,100],["2021-07-05",3010.3,3297.0,3010.3,3297.0,5800],["2021-07-06",3010.3,3010.3,3010.3,3010.3,0],["2021-07-07",2651.93,2651.93,2651.93,2651.93,100],["2021-07-08",2651.93,2651.93,2651.93,2651.93,0],["2021-07-09",2651.93,2651.93,2651.93,2651.93,0],["2021-07-12",2651.93,2651.93,2651.93,2651.93,0],["2021-07-13",3010.3,3010.3,3010.3,3010.3,100],["2021-07-14",3010.3,3010.3,3010.3,3010.3,0],["2021-07-15",3010.3,3010.3,3010.3,3010.3,0],["2021-07-16",3368.67,3368.67,3368.67,3368.67,200],["2021-07-19",3368.67,3368.67,3368.67,3368.67,0],["2021-07-20",3368.67,3368.67,3368.67,3368.67,0],["2021-07-21",3727.04,3727.04,3727.04,3727.04,100],["2021-07-22",3225.32,3225.32,3225.32,3225.32,200],["2021-07-23",3225.32,3225.32,3225.32,3225.32,0],["2021-07-26",3225.32,3225.32,3225.32,3225.32,0],["2021-07-27",3225.32,3225.32,3225.32,3225.32,200],["2021-07-28",3225.32,3225.32,3225.32,3225.32,0],["2021-07-29",3225.32,3225.32,3225.32,3225.32,0],["2021-07-30",3225.32,3225.32,2795.28,2795.28,200],["2021-08-02",3010.3,3010.3,3010.3,3010.3,0],["2021-08-03",3010.3,3010.3,3010.3,3010.3,0],["2021-08-04",3368.67,3368.67,3368.67,3368.67,100],["2021-08-05",3368.67,3368.67,3368.67,3368.67,0],["2021-08-06",3368.67,3368.67,3368.67,3368.67,100],["2021-08-09",3368.67,3368.67,3368.67,3368.67,0],["2021-08-10",3368.67,3368.67,3368.67,3368.67,0],["2021-08-11",3368.67,3368.67,3368.67,3368.67,0],["2021-08-12",3368.67,3368.67,3368.67,3368.67,1800],["2021-08-13",2866.95,2866.95,2866.95,2866.95,16200],["2021-08-16",3297.0,3297.0,3297.0,3297.0,1700],["2021-08-17",3583.69,3583.69,3583.69,3583.69,100],["2021-08-18",3081.98,3153.65,3081.98,3153.65,8100],["2021-08-19",3512.02,3512.02,3512.02,3512.02,1700],["2021-08-20",3081.98,3942.06,3081.98,3942.06,1500],["2021-08-23",3583.69,3583.69,3583.69,3583.69,100],["2021-08-24",3583.69,3583.69,3583.69,3583.69,0],["2021-08-25",3153.65,3512.02,3153.65,3512.02,200],["2021-08-26",3368.67,3368.67,3368.67,3368.67,0],["2021-08-27",2866.95,2866.95,2866.95,2866.95,100],["2021-08-30",3297.0,3297.0,3297.0,3297.0,200],["2021-08-31",3727.04,3727.04,3655.37,3655.37,2700],["2021-09-01",3655.37,3655.37,3655.37,3655.37,900],["2021-09-06",3942.06,3942.06,3870.39,3942.06,300],["2021-09-07",3942.06,3942.06,3942.06,3942.06,0],["2021-09-08",3942.06,3942.06,3942.06,3942.06,0],["2021-09-09",3942.06,3942.06,3942.06,3942.06,0],["2021-09-10",4300.43,4300.43,4300.43,4300.43,100],["2021-09-13",4300.43,4300.43,4300.43,4300.43,0],["2021-09-14",3655.37,3655.37,3655.37,3655.37,300],["2021-09-15",3297.0,3440.35,3297.0,3440.35,4700],["2021-09-16",3368.67,3655.37,3368.67,3655.37,600],["2021-09-17",3440.35,3440.35,3440.35,3440.35,0],["2021-09-20",3798.71,3798.71,3727.04,3727.04,600],["2021-09-21",3727.04,3727.04,3727.04,3727.04,0],["2021-09-22",3870.39,3870.39,3870.39,3870.39,600],["2021-09-23",3583.69,4013.74,3512.02,4013.74,11500],["2021-09-24",3297.0,4228.76,3297.0,3368.67,10700],["2021-09-27",3870.39,3870.39,3225.32,3798.71,11600],["2021-09-28",3368.67,4013.74,3368.67,3942.06,3000],["2021-09-29",3512.02,3512.02,3440.35,3440.35,1300],["2021-09-30",3225.32,3727.04,3225.32,3297.0,7700],["2021-10-01",3297.0,3655.37,3297.0,3655.37,2100],["2021-10-04",3655.37,3655.37,3583.69,3583.69,1600],["2021-10-05",3225.32,3297.0,3225.32,3297.0,300],["2021-10-06",3440.35,3440.35,3440.35,3440.35,13500],["2021-10-07",3440.35,3440.35,3440.35,3440.35,5100],["2021-10-08",3440.35,3440.35,3440.35,3440.35,18200],["2021-10-11",3440.35,3512.02,3440.35,3512.02,7000],["2021-10-12",3512.02,3512.02,3368.67,3440.35,5800],["2021-10-13",3368.67,3512.02,3368.67,3440.35,1000],["2021-10-14",3440.35,3512.02,3368.67,3368.67,8500],["2021-10-15",3368.67,3440.35,3368.67,3440.35,4500],["2021-10-18",3368.67,3583.69,3368.67,3440.35,3900],["2021-10-19",3512.02,3512.02,3440.35,3440.35,1300],["2021-10-20",3512.02,3727.04,3440.35,3727.04,8000],["2021-10-21",3440.35,3798.71,3440.35,3583.69,2400],["2021-10-22",3512.02,3727.04,3512.02,3583.69,1600],["2021-10-25",3440.35,3583.69,3440.35,3583.69,12200],["2021-10-26",3655.37,3727.04,3512.02,3655.37,4500],["2021-10-27",3583.69,3727.04,3440.35,3655.37,5900],["2021-10-28",3655.37,3727.04,3655.37,3655.37,17400],["2021-10-29",3655.37,3727.04,3655.37,3655.37,1100],["2021-11-01",3655.37,3870.39,3655.37,3870.39,14200],["2021-11-02",3870.39,4013.74,3870.39,4013.74,12600],["2021-11-03",3942.06,3942.06,3727.04,3727.04,1700],["2021-11-04",3798.71,4085.41,3798.71,4085.41,3400],["2021-11-05",3727.04,4300.43,3727.04,4228.76,7200],["2021-11-08",4013.74,4372.11,4013.74,4157.08,1400],["2021-11-09",4300.43,4730.47,4300.43,4730.47,46900],["2021-11-10",5160.52,5160.52,5160.52,5160.52,83100],["2021-11-11",5877.26,5877.26,5877.26,5877.26,13900],["2021-11-12",6737.34,6737.34,5017.17,5733.91,31200],["2021-11-15",5662.23,5662.23,5088.84,5160.52,63600],["2021-11-16",5160.52,5375.54,5160.52,5232.19,12100],["2021-11-17",5232.19,5232.19,4802.15,5232.19,6600],["2021-11-18",4945.5,5303.87,4945.5,5303.87,12800],["2021-11-19",4873.82,5232.19,4658.8,4945.5,17500],["2021-11-22",4873.82,5017.17,4730.47,5017.17,1800],["2021-11-23",4945.5,4945.5,4658.8,4945.5,2800],["2021-11-24",4873.82,4873.82,4157.08,4372.11,15100],["2021-11-25",4443.78,4658.8,4300.43,4515.45,25200],["2021-11-26",4658.8,4658.8,4300.43,4658.8,10000],["2021-11-29",4515.45,4658.8,4443.78,4658.8,10500],["2021-11-30",4587.13,4730.47,4300.43,4587.13,21800],["2021-12-01",4587.13,4587.13,4443.78,4587.13,10800],["2021-12-02",4587.13,5160.52,4515.45,5160.52,47600],["2021-12-03",4945.5,5160.52,4730.47,4730.47,11500],["2021-12-06",5232.19,5232.19,4443.78,4587.13,1400],["2021-12-07",4945.5,4945.5,4443.78,4730.47,13900],["2021-12-08",5160.52,5160.52,4443.78,4443.78,8700],["2021-12-09",4443.78,4515.45,4443.78,4515.45,7000],["2021-12-10",4443.78,4658.8,4300.43,4515.45,10200],["2021-12-13",4873.82,4873.82,4443.78,4587.13,26500],["2021-12-14",4587.13,4802.15,4515.45,4587.13,9200],["2021-12-15",4587.13,4587.13,4515.45,4515.45,15100],["2021-12-16",4587.13,4802.15,4515.45,4587.13,19000],["2021-12-17",4658.8,5017.17,4587.13,4730.47,59800],["2021-12-20",4730.47,4802.15,4658.8,4802.15,6300],["2021-12-21",4802.15,5017.17,4730.47,4945.5,28200],["2021-12-22",4945.5,4945.5,4730.47,4873.82,22800],["2021-12-23",4873.82,4873.82,4587.13,4658.8,24300],["2021-12-24",4658.8,5017.17,4658.8,4730.47,10000],["2021-12-27",4873.82,4873.82,4730.47,4730.47,7700],["2021-12-28",4802.15,5017.17,4802.15,4945.5,32500],["2021-12-29",4945.5,5160.52,4945.5,5088.84,16100],["2021-12-30",5017.17,5303.87,5017.17,5232.19,15500],["2021-12-31",5160.52,5160.52,4873.82,5017.17,14200],["2022-01-04",5017.17,5518.89,5017.17,5447.21,35300],["2022-01-05",5447.21,5590.56,5160.52,5590.56,21180],["2022-01-06",5662.23,5733.91,5447.21,5447.21,28500],["2022-01-07",5375.54,5590.56,4873.82,5518.89,10700],["2022-01-10",5733.91,6163.95,5375.54,6163.95,46900],["2022-01-11",6020.6,6020.6,6020.6,6020.6,4500],["2022-01-12",6020.6,6378.97,5733.91,5733.91,1700],["2022-01-13",5160.52,5948.93,5160.52,5948.93,1500],["2022-01-14",4730.47,5017.17,4730.47,5017.17,400],["2022-01-17",4873.82,4873.82,4802.15,4802.15,1600],["2022-01-18",4730.47,4802.15,4730.47,4802.15,500],["2022-01-19",4157.08,4730.47,4157.08,4157.08,400],["2022-01-20",4443.78,4873.82,4443.78,4873.82,3500],["2022-01-21",5017.17,5017.17,5017.17,5017.17,100],["2022-01-24",4873.82,4873.82,4873.82,4873.82,400],["2022-01-25",4873.82,4873.82,4873.82,4873.82,0],["2022-01-26",4873.82,4873.82,4873.82,4873.82,0],["2022-01-27",4802.15,5590.56,4730.47,4730.47,1700],["2022-01-28",4802.15,4802.15,4802.15,4802.15,0],["2022-02-07",4300.43,4873.82,4157.08,4802.15,1200],["2022-02-08",4658.8,4730.47,4658.8,4730.47,1200],["2022-02-09",4300.43,5160.52,4085.41,5160.52,11300],["2022-02-10",4658.8,4802.15,4587.13,4802.15,2200],["2022-02-11",4873.82,4873.82,4873.82,4873.82,300],["2022-02-14",4873.82,4873.82,4873.82,4873.82,0],["2022-02-15",4658.8,4658.8,4515.45,4587.13,2000],["2022-02-16",4587.13,4587.13,4587.13,4587.13,3200],["2022-02-17",4587.13,4587.13,4587.13,4587.13,100],["2022-02-18",4300.43,4300.43,4228.76,4300.43,1400],["2022-02-21",4515.45,4515.45,4443.78,4443.78,700],["2022-02-22",4515.45,4515.45,4515.45,4515.45,0],["2022-02-23",4443.78,4587.13,4372.11,4587.13,13200],["2022-02-24",4443.78,4587.13,4443.78,4587.13,3600],["2022-02-25",4443.78,5088.84,4443.78,4587.13,2300],["2022-02-28",4587.13,5160.52,4587.13,5160.52,14700],["2022-03-01",4945.5,5375.54,4945.5,5160.52,5400],["2022-03-02",5160.52,5232.19,5160.52,5232.19,200],["2022-03-03",5017.17,5017.17,4945.5,4945.5,12300],["2022-03-04",5017.17,5160.52,5017.17,5160.52,3000],["2022-03-07",5017.17,5017.17,5017.17,5017.17,1800],["2022-03-08",5017.17,5017.17,5017.17,5017.17,900],["2022-03-09",5017.17,5017.17,5017.17,5017.17,10000],["2022-03-10",4873.82,4873.82,4873.82,4873.82,3700],["2022-03-11",4873.82,4873.82,4873.82,4873.82,0],["2022-03-14",4443.78,5303.87,4443.78,5017.17,900],["2022-03-15",5590.56,5590.56,5303.87,5303.87,1400],["2022-03-16",5303.87,5303.87,5303.87,5303.87,0],["2022-03-17",5017.17,5017.17,5017.17,5017.17,3000],["2022-03-18",4873.82,4873.82,4873.82,4873.82,100],["2022-03-21",4873.82,4873.82,4873.82,4873.82,400],["2022-03-22",4945.5,5017.17,4945.5,5017.17,1600],["2022-03-23",5017.17,5160.52,5017.17,5017.17,400],["2022-03-24",5017.17,5017.17,5017.17,5017.17,800],["2022-03-25",5017.17,5017.17,5017.17,5017.17,1500],["2022-03-28",4945.5,5017.17,4658.8,5017.17,2400],["2022-03-29",5017.17,5017.17,5017.17,5017.17,100],["2022-03-30",5017.17,5088.84,5017.17,5017.17,8000],["2022-03-31",5017.17,5017.17,4945.5,5017.17,12500],["2022-04-01",5017.17,5232.19,5017.17,5232.19,1100],["2022-04-04",5088.84,5088.84,5088.84,5088.84,0],["2022-04-05",5088.84,5088.84,5017.17,5017.17,1300],["2022-04-06",5088.84,5088.84,5088.84,5088.84,1500],["2022-04-07",5088.84,5088.84,5088.84,5088.84,0],["2022-04-08",5017.17,5017.17,4873.82,5017.17,17500],["2022-04-12",5232.19,5232.19,5088.84,5232.19,1600],["2022-04-13",5017.17,5160.52,5017.17,5160.52,400],["2022-04-14",5017.17,5017.17,5017.17,5017.17,700],["2022-04-15",5017.17,5017.17,5017.17,5017.17,200],["2022-04-18",5017.17,5017.17,5017.17,5017.17,13700],["2022-04-19",5017.17,5017.17,5017.17,5017.17,1800],["2022-04-20",5017.17,5017.17,5017.17,5017.17,9500],["2022-04-21",5017.17,5017.17,5017.17,5017.17,8800],["2022-04-22",5017.17,5017.17,5017.17,5017.17,1200],["2022-04-25",5017.17,5017.17,5017.17,5017.17,0],["2022-04-26",5017.17,5017.17,5017.17,5017.17,0],["2022-04-27",5017.17,5017.17,5017.17,5017.17,0],["2022-04-28",5017.17,5017.17,5017.17,5017.17,1600],["2022-04-29",5017.17,5017.17,5017.17,5017.17,900],["2022-05-04",5017.17,5017.17,5017.17,5017.17,0],["2022-05-05",5017.17,5017.17,5017.17,5017.17,0],["2022-05-06",5232.19,5232.19,5232.19,5232.19,100],["2022-05-09",5160.52,5160.52,5160.52,5160.52,200],["2022-05-10",5160.52,5160.52,5160.52,5160.52,0],["2022-05-11",5160.52,5160.52,5160.52,5160.52,0],["2022-05-12",5160.52,5160.52,5160.52,5160.52,0],["2022-05-13",5160.52,5160.52,5160.52,5160.52,0],["2022-05-16",5160.52,5160.52,5160.52,5160.52,0],["2022-05-17",5160.52,5160.52,5160.52,5160.52,0],["2022-05-18",5160.52,5160.52,5160.52,5160.52,0],["2022-05-19",5160.52,5160.52,5160.52,5160.52,0],["2022-05-20",5160.52,5160.52,5160.52,5160.52,0],["2022-05-23",5160.52,5160.52,5160.52,5160.52,0],["2022-05-24",5160.52,5160.52,5160.52,5160.52,0],["2022-05-25",5160.52,5160.52,5160.52,5160.52,0],["2022-05-26",5160.52,5160.52,5160.52,5160.52,0],["2022-05-27",5160.52,5160.52,5160.52,5160.52,0],["2022-05-30",5160.52,5160.52,5160.52,5160.52,0],["2022-05-31",5160.52,5160.52,5160.52,5160.52,0],["2022-06-01",5160.52,5160.52,5160.52,5160.52,0],["2022-06-02",5160.52,5160.52,5160.52,5160.52,0],["2022-06-03",5160.52,5160.52,5160.52,5160.52,0],["2022-06-06",5160.52,5160.52,5160.52,5160.52,0],["2022-06-07",5160.52,5160.52,5160.52,5160.52,0],["2022-06-08",5160.52,5160.52,5160.52,5160.52,0],["2022-06-09",5160.52,5160.52,5160.52,5160.52,0],["2022-06-10",5160.52,5160.52,5160.52,5160.52,0],["2022-06-13",5160.52,5160.52,5160.52,5160.52,0],["2022-06-14",4443.78,4443.78,4443.78,4443.78,100],["2022-06-15",3798.71,3798.71,3798.71,3798.71,400],["2022-06-16",3798.71,3798.71,3798.71,3798.71,0],["2022-06-17",3798.71,3798.71,3798.71,3798.71,0],["2022-06-20",3798.71,3798.71,3798.71,3798.71,0],["2022-06-21",3798.71,3798.71,3798.71,3798.71,0],["2022-06-22",3798.71,3798.71,3798.71,3798.71,0],["2022-06-23",4013.74,4013.74,4013.74,4013.74,100],["2022-06-24",4300.43,4300.43,4300.43,4300.43,100],["2022-06-27",4300.43,4300.43,4300.43,4300.43,0],["2022-06-28",4300.43,4300.43,4300.43,4300.43,0],["2022-06-29",4300.43,4300.43,4300.43,4300.43,0],["2022-06-30",4300.43,4300.43,4300.43,4300.43,0],["2022-07-01",4300.43,4300.43,4300.43,4300.43,0],["2022-07-04",4300.43,4300.43,4300.43,4300.43,0],["2022-07-05",4300.43,4300.43,4300.43,4300.43,0],["2022-07-06",4300.43,4300.43,4300.43,4300.43,0],["2022-07-07",4300.43,4300.43,4300.43,4300.43,0],["2022-07-08",4300.43,4300.43,4300.43,4300.43,0],["2022-07-11",4300.43,4300.43,4300.43,4300.43,0],["2022-07-12",4300.43,4300.43,4300.43,4300.43,0],["2022-07-13",4300.43,4300.43,4300.43,4300.43,0],["2022-07-14",4300.43,4300.43,4300.43,4300.43,0],["2022-07-15",4300.43,4300.43,4300.43,4300.43,0],["2022-07-18",4300.43,4300.43,4300.43,4300.43,0],["2022-07-19",4300.43,4300.43,4300.43,4300.43,0],["2022-07-20",4730.47,4802.15,4730.47,4802.15,2000],["2022-07-21",5518.89,5518.89,5518.89,5518.89,100],["2022-07-22",6235.63,6235.63,6235.63,6235.63,100],["2022-07-25",6235.63,6235.63,6235.63,6235.63,0],["2022-07-26",6235.63,6235.63,6235.63,6235.63,0],["2022-07-27",6235.63,6235.63,6235.63,6235.63,0],["2022-07-28",6235.63,6235.63,6235.63,6235.63,0],["2022-07-29",6235.63,6235.63,6235.63,6235.63,0],["2022-08-01",6235.63,6235.63,6235.63,6235.63,0],["2022-08-02",6235.63,6235.63,6235.63,6235.63,0],["2022-08-03",6235.63,6235.63,6235.63,6235.63,0],["2022-08-04",6378.97,6378.97,6378.97,6378.97,100],["2022-08-05",6378.97,6378.97,6378.97,6378.97,0],["2022-08-08",6378.97,6378.97,6378.97,6378.97,0],["2022-08-09",6378.97,6378.97,6378.97,6378.97,0],["2022-08-10",6378.97,6378.97,6378.97,6378.97,0],["2022-08-11",6378.97,6378.97,6378.97,6378.97,0],["2022-08-12",6378.97,6378.97,6378.97,6378.97,0],["2022-08-15",6378.97,6378.97,6378.97,6378.97,0],["2022-08-16",6378.97,6378.97,6378.97,6378.97,0],["2022-08-17",6378.97,6378.97,6378.97,6378.97,0],["2022-08-18",6378.97,6378.97,6378.97,6378.97,0],["2022-08-19",6378.97,6378.97,6378.97,6378.97,0],["2022-08-22",6378.97,6378.97,6378.97,6378.97,0],["2022-08-23",6378.97,6378.97,6378.97,6378.97,0],["2022-08-24",6378.97,6378.97,6378.97,6378.97,0],["2022-08-25",6378.97,6378.97,6378.97,6378.97,0],["2022-08-26",5447.21,5447.21,5447.21,5447.21,2400],["2022-08-29",5447.21,5447.21,5447.21,5447.21,0],["2022-08-30",5447.21,5447.21,5447.21,5447.21,0],["2022-08-31",5447.21,5447.21,5447.21,5447.21,0],["2022-09-05",5447.21,5447.21,5447.21,5447.21,0],["2022-09-06",5447.21,5447.21,5447.21,5447.21,0],["2022-09-07",5447.21,5447.21,5447.21,5447.21,0],["2022-09-08",5447.21,5447.21,5447.21,5447.21,0],["2022-09-09",5447.21,5447.21,5447.21,5447.21,0],["2022-09-12",5447.21,5447.21,5447.21,5447.21,0],["2022-09-13",5447.21,5447.21,5447.21,5447.21,0],["2022-09-14",5447.21,5447.21,5447.21,5447.21,0],["2022-09-15",5447.21,5447.21,5447.21,5447.21,0],["2022-09-16",5447.21,5447.21,5447.21,5447.21,0],["2022-09-19",5447.21,5447.21,5447.21,5447.21,0],["2022-09-20",5447.21,5447.21,5447.21,5447.21,0],["2022-09-21",5447.21,5447.21,5447.21,5447.21,0],["2022-09-22",4986.89,4986.89,4986.89,4986.89,100],["2022-09-23",4986.89,4986.89,4986.89,4986.89,0],["2022-09-26",4296.39,4296.39,4296.39,4296.39,100],["2022-09-27",3836.07,3836.07,3836.07,3836.07,1000],["2022-09-28",3299.02,3299.02,3299.02,3299.02,200],["2022-09-29",3299.02,3299.02,3299.02,3299.02,0],["2022-09-30",3299.02,3299.02,3299.02,3299.02,0],["2022-10-03",2915.41,2915.41,2915.41,2915.41,100],["2022-10-04",3299.02,3299.02,3299.02,3299.02,100],["2022-10-05",3759.34,3759.34,3759.34,3759.34,100],["2022-10-06",3759.34,3759.34,3759.34,3759.34,0],["2022-10-07",3759.34,3759.34,3759.34,3759.34,0],["2022-10-10",3222.3,3222.3,3222.3,3222.3,200],["2022-10-11",3222.3,3222.3,3222.3,3222.3,0],["2022-10-12",3222.3,3222.3,3222.3,3222.3,0],["2022-10-13",2761.97,2761.97,2761.97,2761.97,100],["2022-10-14",3145.57,3145.57,3145.57,3145.57,100],["2022-10-17",3605.9,3605.9,3605.9,3605.9,100],["2022-10-18",3605.9,3605.9,3605.9,3605.9,0],["2022-10-19",3605.9,3605.9,3605.9,3605.9,0],["2022-10-20",3605.9,3605.9,3605.9,3605.9,0],["2022-10-21",3605.9,3605.9,3605.9,3605.9,0],["2022-10-24",3605.9,3605.9,3605.9,3605.9,0],["2022-10-25",3605.9,3605.9,3605.9,3605.9,0],["2022-10-26",3605.9,3605.9,3605.9,3605.9,0],["2022-10-27",3605.9,3605.9,3605.9,3605.9,0],["2022-10-28",3068.85,3068.85,3068.85,3068.85,100],["2022-10-31",3222.3,3529.18,3222.3,3529.18,700],["2022-11-01",3452.46,3452.46,3452.46,3452.46,0],["2022-11-02",3452.46,3452.46,3452.46,3452.46,200],["2022-11-03",3452.46,3452.46,3452.46,3452.46,0],["2022-11-04",2992.13,2992.13,2992.13,2992.13,300],["2022-11-07",2992.13,2992.13,2992.13,2992.13,0],["2022-11-08",3375.74,3375.74,3375.74,3375.74,900],["2022-11-09",3375.74,3375.74,3375.74,3375.74,0],["2022-11-10",2915.41,2915.41,2915.41,2915.41,2000],["2022-11-11",2915.41,2915.41,2915.41,2915.41,0],["2022-11-14",2915.41,2915.41,2915.41,2915.41,0],["2022-11-15",2915.41,2915.41,2915.41,2915.41,0],["2022-11-16",2915.41,2915.41,2915.41,2915.41,0],["2022-11-17",2992.13,3299.02,2992.13,3299.02,2300],["2022-11-18",3222.3,3222.3,3222.3,3222.3,0],["2022-11-21",3222.3,3222.3,3222.3,3222.3,0],["2022-11-22",2761.97,2761.97,2761.97,2761.97,400],["2022-11-23",2761.97,2761.97,2761.97,2761.97,0],["2022-11-24",3145.57,3145.57,3145.57,3145.57,17900],["2022-11-25",3452.46,3605.9,3452.46,3605.9,27700],["2022-11-28",3682.62,3682.62,3682.62,3682.62,500],["2022-11-29",3682.62,3682.62,3682.62,3682.62,0],["2022-11-30",4066.23,4219.67,4066.23,4219.67,12400],["2022-12-01",4603.28,4603.28,4603.28,4603.28,22000],["2022-12-02",4603.28,4603.28,4603.28,4603.28,0],["2022-12-05",4219.67,4219.67,4066.23,4066.23,22000],["2022-12-06",4219.67,4219.67,4219.67,4219.67,0],["2022-12-07",4219.67,4219.67,4219.67,4219.67,0],["2022-12-08",4219.67,4219.67,4219.67,4219.67,0],["2022-12-09",4219.67,4219.67,4219.67,4219.67,0],["2022-12-12",4219.67,4219.67,4219.67,4219.67,0],["2022-12-13",4219.67,4219.67,4219.67,4219.67,0],["2022-12-14",4219.67,4219.67,4219.67,4219.67,0],["2022-12-15",4219.67,4219.67,4219.67,4219.67,0],["2022-12-16",4219.67,4219.67,4219.67,4219.67,0],["2022-12-19",4219.67,4219.67,4219.67,4219.67,0],["2022-12-20",4219.67,4219.67,4219.67,4219.67,0],["2022-12-21",4219.67,4219.67,4219.67,4219.67,0],["2022-12-22",4219.67,4219.67,4219.67,4219.67,0],["2022-12-23",3605.9,3605.9,3605.9,3605.9,200],["2022-12-26",3605.9,3605.9,3605.9,3605.9,0],["2022-12-27",3605.9,3605.9,3605.9,3605.9,0],["2022-12-28",3605.9,3605.9,3605.9,3605.9,0],["2022-12-29",3605.9,3605.9,3605.9,3605.9,0],["2022-12-30",3605.9,3605.9,3605.9,3605.9,0],["2023-01-03",3605.9,3605.9,3605.9,3605.9,0],["2023-01-04",3605.9,3605.9,3605.9,3605.9,0],["2023-01-05",3605.9,3605.9,3605.9,3605.9,0],["2023-01-06",3912.79,3912.79,3912.79,3912.79,200],["2023-01-09",3912.79,3912.79,3912.79,3912.79,0],["2023-01-10",3912.79,3912.79,3912.79,3912.79,0],["2023-01-11",3912.79,3912.79,3912.79,3912.79,0],["2023-01-12",3912.79,3912.79,3912.79,3912.79,0],["2023-01-13",3912.79,3912.79,3912.79,3912.79,0],["2023-01-16",3912.79,3912.79,3912.79,3912.79,0],["2023-01-17",3912.79,3912.79,3912.79,3912.79,0],["2023-01-18",3912.79,3912.79,3912.79,3912.79,0],["2023-01-19",4066.23,4066.23,4066.23,4066.23,200],["2023-01-27",4066.23,4066.23,4066.23,4066.23,0],["2023-01-30",4066.23,4066.23,4066.23,4066.23,0],["2023-01-31",4066.23,4066.23,4066.23,4066.23,0],["2023-02-01",4066.23,4066.23,4066.23,4066.23,0],["2023-02-02",4066.23,4066.23,4066.23,4066.23,0],["2023-02-03",4066.23,4066.23,4066.23,4066.23,0],["2023-02-06",4066.23,4066.23,4066.23,4066.23,0],["2023-02-07",4066.23,4066.23,4066.23,4066.23,0],["2023-02-08",4066.23,4066.23,4066.23,4066.23,0],["2023-02-09",4066.23,4066.23,4066.23,4066.23,0],["2023-02-10",4066.23,4066.23,4066.23,4066.23,0],["2023-02-13",4066.23,4066.23,4066.23,4066.23,0],["2023-02-14",4066.23,4066.23,4066.23,4066.23,0],["2023-02-15",4066.23,4066.23,4066.23,4066.23,0],["2023-02-16",4066.23,4066.23,4066.23,4066.23,0],["2023-02-17",4066.23,4066.23,4066.23,4066.23,0],["2023-02-20",4066.23,4066.23,4066.23,4066.23,0],["2023-02-21",4066.23,4066.23,4066.23,4066.23,0],["2023-02-22",4066.23,4066.23,4066.23,4066.23,0],["2023-02-23",4066.23,4066.23,4066.23,4066.23,0],["2023-02-24",4066.23,4066.23,4066.23,4066.23,0],["2023-02-27",4066.23,4066.23,4066.23,4066.23,0],["2023-02-28",4066.23,4066.23,4066.23,4066.23,0],["2023-03-01",4066.23,4066.23,4066.23,4066.23,0],["2023-03-02",4066.23,4066.23,4066.23,4066.23,0],["2023-03-03",4066.23,4066.23,4066.23,4066.23,0],["2023-03-06",4066.23,4066.23,4066.23,4066.23,25000],["2023-03-07",4066.23,4066.23,4066.23,4066.23,0],["2023-03-08",4066.23,4066.23,4066.23,4066.23,0],["2023-03-09",4066.23,4066.23,4066.23,4066.23,0],["2023-03-10",4066.23,4066.23,4066.23,4066.23,0],["2023-03-13",4066.23,4066.23,4066.23,4066.23,0],["2023-03-14",4066.23,4066.23,4066.23,4066.23,0],["2023-03-15",4066.23,4066.23,4066.23,4066.23,0],["2023-03-16",4066.23,4066.23,4066.23,4066.23,0],["2023-03-17",4066.23,4066.23,4066.23,4066.23,0],["2023-03-20",4066.23,4066.23,4066.23,4066.23,0],["2023-03-21",4066.23,4066.23,4066.23,4066.23,0],["2023-03-22",4066.23,4066.23,4066.23,4066.23,0],["2023-03-23",4066.23,4066.23,4066.23,4066.23,0],["2023-03-24",4066.23,4066.23,3912.79,3912.79,2500],["2023-03-27",3836.07,3912.79,3836.07,3836.07,29200],["2023-03-28",3836.07,3836.07,3836.07,3836.07,6000],["2023-03-29",3836.07,3836.07,3836.07,3836.07,5000],["2023-03-30",3836.07,3836.07,3836.07,3836.07,3000],["2023-03-31",3759.34,4142.95,3759.34,4142.95,1100],["2023-04-03",4603.28,4603.28,4603.28,4603.28,200],["2023-04-04",4219.67,4219.67,4219.67,4219.67,4000],["2023-04-05",4219.67,4219.67,4219.67,4219.67,0],["2023-04-06",4219.67,4219.67,4219.67,4219.67,0],["2023-04-07",3836.07,3836.07,3836.07,3836.07,4000],["2023-04-10",4296.39,4296.39,3836.07,3836.07,16100],["2023-04-11",3836.07,3836.07,3836.07,3836.07,3000],["2023-04-12",3529.18,4066.23,3529.18,3836.07,6000],["2023-04-13",3836.07,3836.07,3836.07,3836.07,79400],["2023-04-14",3836.07,3836.07,3836.07,3836.07,0],["2023-04-17",3836.07,3836.07,3836.07,3836.07,0],["2023-04-18",3836.07,3836.07,3836.07,3836.07,12500],["2023-04-19",3836.07,3836.07,3836.07,3836.07,18900],["2023-04-20",3836.07,3836.07,3836.07,3836.07,0],["2023-04-21",3836.07,3836.07,3836.07,3836.07,0],["2023-04-24",3836.07,3836.07,3836.07,3836.07,0],["2023-04-25",3836.07,3836.07,3836.07,3836.07,0],["2023-04-26",3836.07,3836.07,3836.07,3836.07,6000],["2023-04-27",3836.07,3836.07,3836.07,3836.07,0],["2023-04-28",4219.67,4219.67,4219.67,4219.67,100],["2023-05-04",4219.67,4219.67,4219.67,4219.67,0],["2023-05-05",4219.67,4219.67,4219.67,4219.67,0],["2023-05-08",4219.67,4219.67,4219.67,4219.67,0],["2023-05-09",4219.67,4219.67,4219.67,4219.67,0],["2023-05-10",4219.67,4219.67,4219.67,4219.67,0],["2023-05-11",4219.67,4219.67,4219.67,4219.67,0],["2023-05-12",4219.67,4219.67,4219.67,4219.67,0],["2023-05-15",4219.67,4219.67,4219.67,4219.67,0],["2023-05-16",4219.67,4219.67,4219.67,4219.67,0],["2023-05-17",4219.67,4219.67,4219.67,4219.67,0],["2023-05-18",3682.62,3682.62,3682.62,3682.62,100],["2023-05-19",3912.79,3912.79,3912.79,3912.79,300],["2023-05-22",3912.79,3912.79,3912.79,3912.79,0],["2023-05-23",4142.95,4449.84,4142.95,4373.11,14900],["2023-05-24",4373.11,4373.11,4373.11,4373.11,1000],["2023-05-25",4373.11,4373.11,4373.11,4373.11,0],["2023-05-26",4373.11,4373.11,4373.11,4373.11,0],["2023-05-29",4449.84,4449.84,4449.84,4449.84,100],["2023-05-30",4449.84,4449.84,4449.84,4449.84,0],["2023-05-31",4526.56,4526.56,4526.56,4526.56,100],["2023-06-01",4833.44,4833.44,4833.44,4833.44,100],["2023-06-02",4833.44,4833.44,4833.44,4833.44,0],["2023-06-05",4833.44,4833.44,4833.44,4833.44,0],["2023-06-06",4910.16,4910.16,4910.16,4910.16,100],["2023-06-07",4910.16,4910.16,4910.16,4910.16,0],["2023-06-08",4910.16,4910.16,4910.16,4910.16,0],["2023-06-09",4910.16,4910.16,4910.16,4910.16,0],["2023-06-12",4910.16,4910.16,4910.16,4910.16,0],["2023-06-13",4910.16,4910.16,4910.16,4910.16,200],["2023-06-14",4910.16,4910.16,4910.16,4910.16,200],["2023-06-15",5063.61,5063.61,5063.61,5063.61,100],["2023-06-16",5063.61,5063.61,5063.61,5063.61,0],["2023-06-19",5063.61,5063.61,5063.61,5063.61,0],["2023-06-20",5063.61,5063.61,5063.61,5063.61,0],["2023-06-21",5063.61,5063.61,5063.61,5063.61,0],["2023-06-22",5063.61,5063.61,5063.61,5063.61,0],["2023-06-23",5063.61,5063.61,5063.61,5063.61,0],["2023-06-26",5063.61,5063.61,5063.61,5063.61,0],["2023-06-27",4373.11,4373.11,4373.11,4373.11,2100],["2023-06-28",4449.84,4449.84,4373.11,4373.11,25500],["2023-06-29",4756.72,4756.72,4756.72,4756.72,100],["2023-06-30",5370.49,5370.49,4680.0,4680.0,500],["2023-07-03",4833.44,4833.44,4833.44,4833.44,0],["2023-07-04",4833.44,4833.44,4833.44,4833.44,0],["2023-07-05",4219.67,4219.67,4142.95,4142.95,16800],["2023-07-06",4756.72,4756.72,4603.28,4603.28,200],["2023-07-07",4603.28,4603.28,4603.28,4603.28,200],["2023-07-10",4603.28,4603.28,4603.28,4603.28,500],["2023-07-11",4603.28,4603.28,4603.28,4603.28,0],["2023-07-12",4603.28,4603.28,4603.28,4603.28,0],["2023-07-13",4296.39,4296.39,4142.95,4296.39,4200],["2023-07-14",4833.44,4833.44,4833.44,4833.44,92000],["2023-07-17",4296.39,4296.39,4296.39,4296.39,2000],["2023-07-18",4296.39,4296.39,4296.39,4296.39,0],["2023-07-19",4219.67,4296.39,4219.67,4296.39,200],["2023-07-20",4603.28,4603.28,4603.28,4603.28,100],["2023-07-21",4603.28,4603.28,4603.28,4603.28,0],["2023-07-24",4603.28,4603.28,4603.28,4603.28,0],["2023-07-25",4603.28,4603.28,4603.28,4603.28,0],["2023-07-26",4603.28,4603.28,4603.28,4603.28,0],["2023-07-27",4603.28,4603.28,4603.28,4603.28,0],["2023-07-28",4603.28,4603.28,4603.28,4603.28,0],["2023-07-31",4219.67,4296.39,4219.67,4219.67,1400],["2023-08-01",4373.11,4373.11,4373.11,4373.11,100],["2023-08-02",4449.84,4449.84,4449.84,4449.84,100],["2023-08-03",4449.84,4449.84,4449.84,4449.84,0],["2023-08-04",3912.79,4219.67,3912.79,4219.67,20100],["2023-08-07",4066.23,4219.67,4066.23,4219.67,600],["2023-08-08",4142.95,4219.67,4142.95,4142.95,3200],["2023-08-09",4142.95,4373.11,4142.95,4373.11,6800],["2023-08-10",4219.67,4219.67,4219.67,4219.67,3800],["2023-08-11",4373.11,4449.84,4296.39,4296.39,13600],["2023-08-14",4449.84,4449.84,4373.11,4449.84,4200],["2023-08-15",4526.56,4526.56,4373.11,4449.84,4100],["2023-08-16",4449.84,4449.84,4449.84,4449.84,22200],["2023-08-17",4449.84,4449.84,4373.11,4373.11,4800],["2023-08-18",4373.11,4373.11,4219.67,4219.67,8300],["2023-08-21",4219.67,4219.67,4219.67,4219.67,9700],["2023-08-22",4219.67,4373.11,4219.67,4373.11,21700],["2023-08-23",4373.11,4373.11,4296.39,4296.39,700],["2023-08-24",4373.11,4373.11,4373.11,4373.11,19700],["2023-08-25",4449.84,4449.84,4449.84,4449.84,100],["2023-08-28",4603.28,4833.44,4449.84,4756.72,23500],["2023-08-29",4680.0,4756.72,4526.56,4756.72,15200],["2023-08-30",4756.72,4986.89,4756.72,4833.44,21400],["2023-08-31",4910.16,4910.16,4603.28,4603.28,2600],["2023-09-05",4833.44,4910.16,4833.44,4910.16,12200],["2023-09-06",4680.0,4833.44,4680.0,4833.44,13900],["2023-09-07",4756.72,4833.44,4680.0,4833.44,9600],["2023-09-08",4756.72,4756.72,4756.72,4756.72,13500],["2023-09-11",4756.72,5140.33,4756.72,4910.16,22300],["2023-09-12",5217.05,5217.05,4833.44,4833.44,8400],["2023-09-13",4756.72,4833.44,4526.56,4833.44,20400],["2023-09-14",4770.0,4770.0,4500.0,4500.0,2100],["2023-09-15",4590.0,4590.0,4500.0,4500.0,900],["2023-09-18",4590.0,4590.0,4590.0,4590.0,0],["2023-09-19",4140.0,4500.0,4140.0,4500.0,3800],["2023-09-20",4410.0,4410.0,4410.0,4410.0,1200],["2023-09-21",4500.0,4590.0,4500.0,4500.0,3000],["2023-09-22",4500.0,4500.0,4500.0,4500.0,400],["2023-09-25",4050.0,4500.0,4050.0,4500.0,5100],["2023-09-26",4140.0,4140.0,4140.0,4140.0,100],["2023-09-27",4680.0,4680.0,4590.0,4680.0,14400],["2023-09-28",4500.0,4500.0,4500.0,4500.0,200],["2023-09-29",4770.0,4770.0,4770.0,4770.0,100],["2023-10-02",4770.0,4770.0,4770.0,4770.0,0],["2023-10-03",4770.0,4770.0,4770.0,4770.0,0],["2023-10-04",4140.0,4230.0,4140.0,4230.0,5900],["2023-10-05",4140.0,4140.0,4140.0,4140.0,0],["2023-10-06",4590.0,4590.0,4230.0,4230.0,1300],["2023-10-09",4230.0,4320.0,4230.0,4320.0,500],["2023-10-10",4770.0,4770.0,4050.0,4050.0,300],["2023-10-11",4590.0,4590.0,4500.0,4500.0,200],["2023-10-12",4500.0,4500.0,4500.0,4500.0,10400],["2023-10-13",4230.0,4500.0,4230.0,4500.0,200],["2023-10-16",4410.0,4410.0,4410.0,4410.0,0],["2023-10-17",4410.0,4410.0,4410.0,4410.0,0],["2023-10-18",4320.0,4320.0,4140.0,4140.0,2900],["2023-10-19",4140.0,4140.0,4050.0,4050.0,2600],["2023-10-20",4050.0,4050.0,4050.0,4050.0,100],["2023-10-23",4410.0,4410.0,4140.0,4140.0,1000],["2023-10-24",4230.0,4230.0,4230.0,4230.0,900],["2023-10-25",4410.0,4410.0,4410.0,4410.0,100],["2023-10-26",4140.0,4320.0,4050.0,4050.0,6400],["2023-10-27",4140.0,4140.0,4140.0,4140.0,0],["2023-10-30",4500.0,4500.0,3960.0,3960.0,500],["2023-10-31",4410.0,4410.0,4410.0,4410.0,100],["2023-11-01",4410.0,4410.0,4410.0,4410.0,0],["2023-11-02",4410.0,4410.0,4410.0,4410.0,0],["2023-11-03",4410.0,4410.0,4410.0,4410.0,0],["2023-11-06",4140.0,4140.0,4140.0,4140.0,700],["2023-11-07",4050.0,4050.0,3960.0,3960.0,1900],["2023-11-08",3960.0,3960.0,3960.0,3960.0,2800],["2023-11-09",4230.0,4500.0,4230.0,4500.0,21000],["2023-11-10",4410.0,4410.0,4410.0,4410.0,0],["2023-11-13",4320.0,4320.0,4320.0,4320.0,100],["2023-11-14",4410.0,4410.0,4410.0,4410.0,100],["2023-11-15",4590.0,4590.0,4590.0,4590.0,300],["2023-11-16",4500.0,4500.0,4500.0,4500.0,100],["2023-11-17",4500.0,4500.0,4500.0,4500.0,0],["2023-11-20",4230.0,4230.0,4230.0,4230.0,300],["2023-11-21",4230.0,4230.0,4230.0,4230.0,0],["2023-11-22",4320.0,4320.0,4320.0,4320.0,100],["2023-11-23",4140.0,4140.0,4140.0,4140.0,500],["2023-11-24",4050.0,4050.0,4050.0,4050.0,500],["2023-11-27",4140.0,4140.0,4140.0,4140.0,500],["2023-11-28",4140.0,4140.0,4140.0,4140.0,0],["2023-11-29",4140.0,4140.0,4140.0,4140.0,0],["2023-11-30",4140.0,4140.0,4140.0,4140.0,0],["2023-12-01",4140.0,4140.0,4140.0,4140.0,200],["2023-12-04",4140.0,4140.0,4140.0,4140.0,0],["2023-12-05",4140.0,4140.0,4140.0,4140.0,0],["2023-12-06",4320.0,4320.0,4320.0,4320.0,300],["2023-12-07",4320.0,4320.0,4320.0,4320.0,0],["2023-12-08",4320.0,4320.0,4320.0,4320.0,0],["2023-12-11",4320.0,4320.0,4320.0,4320.0,0],["2023-12-12",4320.0,4320.0,4320.0,4320.0,0],["2023-12-13",4230.0,4320.0,4230.0,4320.0,600],["2023-12-14",4230.0,4230.0,4230.0,4230.0,0],["2023-12-15",4140.0,4230.0,4050.0,4230.0,600],["2023-12-18",4140.0,4140.0,4140.0,4140.0,0],["2023-12-19",4140.0,4140.0,4140.0,4140.0,0],["2023-12-20",4140.0,4140.0,4140.0,4140.0,0],["2023-12-21",4140.0,4140.0,4140.0,4140.0,500],["2023-12-22",4140.0,4140.0,4140.0,4140.0,300],["2023-12-25",4140.0,4140.0,3960.0,3960.0,1000],["2023-12-26",4500.0,4500.0,4050.0,4050.0,400],["2023-12-27",4320.0,4320.0,4320.0,4320.0,100],["2023-12-28",4230.0,4230.0,4230.0,4230.0,500],["2023-12-29",4230.0,4230.0,4230.0,4230.0,0],["2024-01-02",4230.0,4230.0,4230.0,4230.0,0],["2024-01-03",4140.0,4140.0,4140.0,4140.0,600],["2024-01-04",4140.0,4140.0,4140.0,4140.0,300],["2024-01-05",4140.0,4140.0,4050.0,4140.0,2100],["2024-01-08",4050.0,4050.0,4050.0,4050.0,1400],["2024-01-09",4050.0,4050.0,4050.0,4050.0,0],["2024-01-10",4050.0,4050.0,4050.0,4050.0,0],["2024-01-11",4050.0,4050.0,3960.0,3960.0,1200],["2024-01-12",3960.0,3960.0,3960.0,3960.0,500],["2024-01-15",3960.0,3960.0,3960.0,3960.0,500],["2024-01-16",3960.0,3960.0,3960.0,3960.0,1300],["2024-01-17",3960.0,3960.0,3960.0,3960.0,600],["2024-01-18",3960.0,3960.0,3960.0,3960.0,4900],["2024-01-19",4140.0,4140.0,4140.0,4140.0,100],["2024-01-22",4140.0,4140.0,4140.0,4140.0,0],["2024-01-23",4050.0,4050.0,4050.0,4050.0,2800],["2024-01-24",4050.0,4140.0,4050.0,4050.0,9500],["2024-01-25",4140.0,4140.0,4140.0,4140.0,1400],["2024-01-26",4140.0,4140.0,4140.0,4140.0,100],["2024-01-29",4140.0,4140.0,4140.0,4140.0,0],["2024-01-30",4140.0,4140.0,4140.0,4140.0,0],["2024-01-31",4140.0,4140.0,4140.0,4140.0,0],["2024-02-01",4140.0,4140.0,4140.0,4140.0,5500],["2024-02-02",3960.0,3960.0,3960.0,3960.0,100],["2024-02-05",3960.0,3960.0,3960.0,3960.0,0],["2024-02-06",4140.0,4230.0,4140.0,4230.0,3000],["2024-02-07",4230.0,4230.0,4230.0,4230.0,200],["2024-02-15",4140.0,4320.0,4140.0,4320.0,2300],["2024-02-16",4230.0,4230.0,4230.0,4230.0,1600],["2024-02-19",4230.0,4230.0,4230.0,4230.0,0],["2024-02-20",4320.0,4320.0,4320.0,4320.0,400],["2024-02-21",4320.0,4320.0,4320.0,4320.0,0],["2024-02-22",4320.0,4320.0,4320.0,4320.0,1000],["2024-02-23",4230.0,4320.0,4230.0,4320.0,2600],["2024-02-26",4320.0,4320.0,4320.0,4320.0,700],["2024-02-27",4320.0,4320.0,4320.0,4320.0,700],["2024-02-28",4230.0,4230.0,4230.0,4230.0,1200],["2024-02-29",4230.0,4230.0,4230.0,4230.0,0],["2024-03-01",4230.0,4230.0,4230.0,4230.0,2000],["2024-03-04",4590.0,4590.0,4590.0,4590.0,100],["2024-03-05",4320.0,4320.0,4320.0,4320.0,4600],["2024-03-06",4500.0,4500.0,4500.0,4500.0,100],["2024-03-07",4500.0,4500.0,4500.0,4500.0,0],["2024-03-08",4140.0,4140.0,4140.0,4140.0,500],["2024-03-11",4410.0,4410.0,4410.0,4410.0,2500],["2024-03-12",4410.0,4410.0,4410.0,4410.0,0],["2024-03-13",4410.0,4410.0,4410.0,4410.0,4100],["2024-03-14",4410.0,4410.0,4410.0,4410.0,700],["2024-03-15",4410.0,4410.0,4140.0,4410.0,75700],["2024-03-18",4410.0,4410.0,4230.0,4410.0,70600],["2024-03-19",4320.0,4320.0,4320.0,4320.0,0],["2024-03-20",4320.0,4320.0,4320.0,4320.0,0],["2024-03-21",4320.0,4320.0,4320.0,4320.0,0],["2024-03-22",4320.0,4320.0,4320.0,4320.0,0],["2024-03-25",4320.0,4320.0,4320.0,4320.0,0],["2024-03-26",4320.0,4320.0,4320.0,4320.0,0],["2024-03-27",4320.0,4320.0,4320.0,4320.0,0],["2024-03-28",4410.0,4410.0,4410.0,4410.0,200],["2024-03-29",4410.0,4410.0,4410.0,4410.0,0],["2024-04-01",4410.0,4410.0,4410.0,4410.0,0],["2024-04-02",4320.0,4410.0,4230.0,4410.0,14200],["2024-04-03",4410.0,4410.0,4410.0,4410.0,0],["2024-04-04",4410.0,4410.0,4410.0,4410.0,0],["2024-04-05",4410.0,4410.0,4410.0,4410.0,0],["2024-04-08",4500.0,4500.0,4500.0,4500.0,8100],["2024-04-09",4500.0,4500.0,4500.0,4500.0,0],["2024-04-10",4230.0,4230.0,4230.0,4230.0,100],["2024-04-11",4230.0,4230.0,4230.0,4230.0,0],["2024-04-12",4410.0,4500.0,4410.0,4500.0,59700],["2024-04-15",4500.0,4500.0,4500.0,4500.0,0],["2024-04-16",4500.0,4500.0,4500.0,4500.0,0],["2024-04-17",4050.0,4050.0,4050.0,4050.0,1100],["2024-04-19",4050.0,4050.0,4050.0,4050.0,0],["2024-04-22",4230.0,4320.0,4230.0,4320.0,800],["2024-04-23",4320.0,4320.0,4320.0,4320.0,0],["2024-04-24",4320.0,4320.0,4320.0,4320.0,0],["2024-04-25",4320.0,4320.0,4320.0,4320.0,0],["2024-04-26",4050.0,4050.0,4050.0,4050.0,200],["2024-05-02",4140.0,4140.0,4140.0,4140.0,100],["2024-05-03",4140.0,4140.0,4140.0,4140.0,0],["2024-05-06",4140.0,4140.0,4140.0,4140.0,0],["2024-05-07",4140.0,4140.0,4140.0,4140.0,0],["2024-05-08",4140.0,4140.0,4140.0,4140.0,500],["2024-05-09",4140.0,4140.0,4140.0,4140.0,0],["2024-05-10",4140.0,4140.0,4140.0,4140.0,0],["2024-05-13",4050.0,4050.0,4050.0,4050.0,200],["2024-05-14",4410.0,4410.0,4410.0,4410.0,200],["2024-05-15",4140.0,4140.0,4140.0,4140.0,1000],["2024-05-16",4320.0,4320.0,4320.0,4320.0,100],["2024-05-17",4320.0,4320.0,4320.0,4320.0,0],["2024-05-20",4320.0,4320.0,4320.0,4320.0,0],["2024-05-21",4320.0,4320.0,4320.0,4320.0,0],["2024-05-22",4320.0,4320.0,4320.0,4320.0,0],["2024-05-23",4320.0,4320.0,4320.0,4320.0,0],["2024-05-24",4140.0,4140.0,3960.0,3960.0,2300],["2024-05-27",3960.0,3960.0,3960.0,3960.0,0],["2024-05-28",4140.0,4140.0,4140.0,4140.0,2200],["2024-05-29",4140.0,4140.0,4140.0,4140.0,0],["2024-05-30",4140.0,4140.0,4140.0,4140.0,0],["2024-05-31",4140.0,4140.0,4140.0,4140.0,1000],["2024-06-03",4500.0,4680.0,4500.0,4680.0,700],["2024-06-04",4500.0,4500.0,4500.0,4500.0,0],["2024-06-05",4500.0,4500.0,4500.0,4500.0,0],["2024-06-06",4500.0,4500.0,4500.0,4500.0,0],["2024-06-07",4500.0,4500.0,4500.0,4500.0,0],["2024-06-10",4320.0,4410.0,4320.0,4410.0,200],["2024-06-11",4410.0,4410.0,4410.0,4410.0,0],["2024-06-12",4410.0,4410.0,4410.0,4410.0,0],["2024-06-13",4410.0,4410.0,4410.0,4410.0,0],["2024-06-14",4140.0,4140.0,4140.0,4140.0,700],["2024-06-17",4140.0,4140.0,4140.0,4140.0,0],["2024-06-18",4140.0,4140.0,4140.0,4140.0,0],["2024-06-19",4410.0,4410.0,4410.0,4410.0,100],["2024-06-20",4140.0,4140.0,4050.0,4050.0,500],["2024-06-21",4050.0,4050.0,4050.0,4050.0,4000],["2024-06-24",4050.0,4050.0,4050.0,4050.0,0],["2024-06-25",4140.0,4230.0,4050.0,4050.0,6200],["2024-06-26",3960.0,3960.0,3960.0,3960.0,100],["2024-06-27",4320.0,4500.0,4230.0,4230.0,1200],["2024-06-28",4230.0,4230.0,4230.0,4230.0,0],["2024-07-01",4230.0,4230.0,4230.0,4230.0,0],["2024-07-02",4230.0,4500.0,4230.0,4500.0,900],["2024-07-03",4410.0,4410.0,4410.0,4410.0,0],["2024-07-04",4410.0,4410.0,4410.0,4410.0,0],["2024-07-05",4410.0,4410.0,4410.0,4410.0,0],["2024-07-08",4410.0,4410.0,4410.0,4410.0,0],["2024-07-09",4050.0,4050.0,4050.0,4050.0,2000],["2024-07-10",4320.0,4320.0,4320.0,4320.0,100],["2024-07-11",4320.0,4320.0,4320.0,4320.0,0],["2024-07-12",4320.0,4320.0,4320.0,4320.0,0],["2024-07-15",4320.0,4320.0,4320.0,4320.0,0],["2024-07-16",4320.0,4320.0,4320.0,4320.0,0],["2024-07-17",4320.0,4320.0,4320.0,4320.0,0],["2024-07-18",4320.0,4320.0,4320.0,4320.0,0],["2024-07-19",4320.0,4320.0,4320.0,4320.0,0],["2024-07-22",4320.0,4320.0,4320.0,4320.0,0],["2024-07-23",4320.0,4320.0,4320.0,4320.0,0],["2024-07-24",4320.0,4320.0,4320.0,4320.0,0],["2024-07-25",4680.0,4680.0,4680.0,4680.0,100],["2024-07-26",4050.0,4230.0,4050.0,4230.0,4000],["2024-07-29",4050.0,4140.0,4050.0,4140.0,3600],["2024-07-30",4140.0,4140.0,4050.0,4050.0,2600],["2024-07-31",4050.0,4050.0,4050.0,4050.0,3000],["2024-08-01",4050.0,4050.0,4050.0,4050.0,0],["2024-08-02",4050.0,4050.0,4050.0,4050.0,0],["2024-08-05",4050.0,4050.0,4050.0,4050.0,0],["2024-08-06",4050.0,4050.0,4050.0,4050.0,0],["2024-08-07",4050.0,4050.0,4050.0,4050.0,0],["2024-08-08",4050.0,4050.0,4050.0,4050.0,0],["2024-08-09",4050.0,4050.0,4050.0,4050.0,0],["2024-08-12",4050.0,4050.0,4050.0,4050.0,11000],["2024-08-13",4050.0,4050.0,4050.0,4050.0,0],["2024-08-14",4050.0,4050.0,4050.0,4050.0,0],["2024-08-15",4050.0,4050.0,4050.0,4050.0,0],["2024-08-16",4140.0,4140.0,4140.0,4140.0,5200],["2024-08-19",4140.0,4140.0,4140.0,4140.0,0],["2024-08-20",4140.0,4230.0,4140.0,4230.0,4200],["2024-08-21",4140.0,4140.0,4140.0,4140.0,0],["2024-08-22",4140.0,4140.0,4140.0,4140.0,0],["2024-08-23",4140.0,4140.0,4140.0,4140.0,0],["2024-08-26",4140.0,4140.0,4140.0,4140.0,0],["2024-08-27",4140.0,4140.0,4140.0,4140.0,100],["2024-08-28",3780.0,3780.0,3780.0,3780.0,100],["2024-08-29",4050.0,4050.0,4050.0,4050.0,100],["2024-08-30",3960.0,3960.0,3960.0,3960.0,100],["2024-09-04",3960.0,3960.0,3960.0,3960.0,0],["2024-09-05",3960.0,3960.0,3870.0,3870.0,3000],["2024-09-06",3870.0,3870.0,3870.0,3870.0,200],["2024-09-09",3960.0,3960.0,3960.0,3960.0,1000],["2024-09-10",3960.0,3960.0,3960.0,3960.0,0],["2024-09-11",3960.0,3960.0,3960.0,3960.0,0],["2024-09-12",3960.0,3960.0,3960.0,3960.0,0],["2024-09-13",3960.0,3960.0,3960.0,3960.0,0],["2024-09-16",3960.0,3960.0,3960.0,3960.0,0],["2024-09-17",3960.0,3960.0,3960.0,3960.0,0],["2024-09-18",3960.0,3960.0,3960.0,3960.0,0],["2024-09-19",3960.0,3960.0,3960.0,3960.0,6100],["2024-09-20",3960.0,3960.0,3960.0,3960.0,0],["2024-09-23",3870.0,3870.0,3870.0,3870.0,1000],["2024-09-24",3870.0,3870.0,3870.0,3870.0,0],["2024-09-25",3870.0,3870.0,3870.0,3870.0,1000],["2024-09-26",4140.0,4230.0,4140.0,4140.0,600],["2024-09-27",4140.0,4140.0,4140.0,4140.0,0],["2024-09-30",4140.0,4140.0,4140.0,4140.0,0],["2024-10-01",4140.0,4140.0,4140.0,4140.0,0],["2024-10-02",4140.0,4140.0,4140.0,4140.0,0],["2024-10-03",4140.0,4140.0,4140.0,4140.0,0],["2024-10-04",4140.0,4140.0,4140.0,4140.0,0],["2024-10-07",4140.0,4140.0,4140.0,4140.0,0],["2024-10-08",4140.0,4140.0,4140.0,4140.0,0],["2024-10-09",4140.0,4140.0,4140.0,4140.0,0],["2024-10-10",4140.0,4140.0,4140.0,4140.0,0],["2024-10-11",4140.0,4140.0,4140.0,4140.0,0],["2024-10-14",4140.0,4140.0,4140.0,4140.0,0],["2024-10-15",4140.0,4140.0,4140.0,4140.0,0],["2024-10-16",3960.0,3960.0,3960.0,3960.0,100],["2024-10-17",4140.0,4140.0,4140.0,4140.0,100],["2024-10-18",4140.0,4140.0,4140.0,4140.0,0],["2024-10-21",4140.0,4140.0,4140.0,4140.0,0],["2024-10-22",3690.0,3690.0,3600.0,3600.0,500],["2024-10-23",3600.0,3600.0,3600.0,3600.0,0],["2024-10-24",3600.0,3600.0,3600.0,3600.0,0],["2024-10-25",3780.0,3780.0,3780.0,3780.0,200],["2024-10-28",3780.0,3780.0,3780.0,3780.0,0],["2024-10-29",3780.0,3780.0,3780.0,3780.0,0],["2024-10-30",3780.0,3780.0,3780.0,3780.0,0],["2024-10-31",3780.0,3780.0,3780.0,3780.0,0],["2024-11-01",3780.0,3780.0,3780.0,3780.0,0],["2024-11-04",3780.0,3780.0,3780.0,3780.0,0],["2024-11-05",3780.0,3780.0,3780.0,3780.0,0],["2024-11-06",3780.0,3780.0,3780.0,3780.0,0],["2024-11-07",3780.0,3780.0,3780.0,3780.0,0],["2024-11-08",3780.0,3780.0,3780.0,3780.0,0],["2024-11-11",3780.0,3780.0,3780.0,3780.0,0],["2024-11-12",3780.0,3780.0,3780.0,3780.0,0],["2024-11-13",3780.0,3780.0,3780.0,3780.0,0],["2024-11-14",3780.0,3780.0,3780.0,3780.0,0],["2024-11-15",3780.0,3780.0,3780.0,3780.0,0],["2024-11-18",3780.0,3780.0,3780.0,3780.0,0],["2024-11-19",3780.0,3780.0,3780.0,3780.0,0],["2024-11-20",3780.0,3780.0,3780.0,3780.0,0],["2024-11-21",3780.0,3780.0,3780.0,3780.0,0],["2024-11-22",3780.0,3780.0,3780.0,3780.0,0],["2024-11-25",3780.0,3780.0,3780.0,3780.0,0],["2024-11-26",4050.0,4050.0,4050.0,4050.0,100],["2024-11-27",4050.0,4050.0,4050.0,4050.0,0],["2024-11-28",3510.0,3510.0,3510.0,3510.0,100],["2024-11-29",3600.0,3600.0,3600.0,3600.0,400],["2024-12-02",3600.0,3600.0,3060.0,3060.0,14000],["2024-12-03",3510.0,3510.0,3510.0,3510.0,200],["2024-12-04",3510.0,3510.0,3510.0,3510.0,0],["2024-12-05",3510.0,3960.0,3510.0,3960.0,200],["2024-12-06",3780.0,3780.0,3780.0,3780.0,0],["2024-12-09",3780.0,3780.0,3780.0,3780.0,0],["2024-12-10",3690.0,3690.0,3600.0,3600.0,300],["2024-12-11",3600.0,3600.0,3600.0,3600.0,0],["2024-12-12",3600.0,3960.0,3600.0,3960.0,300],["2024-12-13",3870.0,3870.0,3870.0,3870.0,13911],["2024-12-16",3870.0,3870.0,3870.0,3870.0,0],["2024-12-17",3870.0,3870.0,3870.0,3870.0,0],["2024-12-18",3870.0,3870.0,3870.0,3870.0,0],["2024-12-19",3870.0,3870.0,3870.0,3870.0,0],["2024-12-20",3870.0,3870.0,3870.0,3870.0,0],["2024-12-23",3870.0,3870.0,3870.0,3870.0,0],["2024-12-24",3870.0,3870.0,3870.0,3870.0,0],["2024-12-25",3870.0,3870.0,3870.0,3870.0,0],["2024-12-26",3870.0,3870.0,3870.0,3870.0,0],["2024-12-27",3870.0,3870.0,3870.0,3870.0,0],["2024-12-30",3870.0,3870.0,3870.0,3870.0,0],["2024-12-31",3870.0,3870.0,3870.0,3870.0,0],["2025-01-02",3870.0,3870.0,3870.0,3870.0,0],["2025-01-03",3870.0,3870.0,3870.0,3870.0,0],["2025-01-06",3690.0,3690.0,3690.0,3690.0,100],["2025-01-07",3690.0,3690.0,3690.0,3690.0,0],["2025-01-08",3690.0,3690.0,3690.0,3690.0,0],["2025-01-09",3690.0,3690.0,3690.0,3690.0,0],["2025-01-10",3690.0,3690.0,3690.0,3690.0,0],["2025-01-13",3690.0,3690.0,3690.0,3690.0,0],["2025-01-14",3690.0,3690.0,3690.0,3690.0,0],["2025-01-15",3690.0,3690.0,3690.0,3690.0,0],["2025-01-16",3780.0,4230.0,3780.0,4230.0,1000],["2025-01-17",4050.0,4590.0,4050.0,4410.0,2600],["2025-01-20",4320.0,4320.0,4320.0,4320.0,0],["2025-01-21",4320.0,4320.0,4320.0,4320.0,0],["2025-01-22",4320.0,4320.0,4320.0,4320.0,0],["2025-01-23",4320.0,4320.0,4320.0,4320.0,0],["2025-01-24",4320.0,4320.0,4320.0,4320.0,0],["2025-02-03",4320.0,4320.0,4320.0,4320.0,0],["2025-02-04",3780.0,3780.0,3780.0,3780.0,100],["2025-02-05",4230.0,4320.0,4230.0,4320.0,200],["2025-02-06",4320.0,4320.0,4320.0,4320.0,0],["2025-02-07",4320.0,4320.0,4320.0,4320.0,0],["2025-02-10",4320.0,4320.0,4320.0,4320.0,0],["2025-02-11",3780.0,4230.0,3780.0,3870.0,1400],["2025-02-12",4140.0,4140.0,4140.0,4140.0,0],["2025-02-13",3870.0,3870.0,3780.0,3780.0,300],["2025-02-14",3780.0,3780.0,3780.0,3780.0,0],["2025-02-17",3780.0,3780.0,3780.0,3780.0,0],["2025-02-18",3780.0,3780.0,3780.0,3780.0,0],["2025-02-19",3780.0,3780.0,3780.0,3780.0,0],["2025-02-20",3780.0,3780.0,3780.0,3780.0,0],["2025-02-21",4140.0,4140.0,3780.0,3780.0,300],["2025-02-24",3870.0,3870.0,3870.0,3870.0,0],["2025-02-25",3870.0,3870.0,3870.0,3870.0,0],["2025-02-26",3870.0,3870.0,3870.0,3870.0,0],["2025-02-27",3870.0,3870.0,3870.0,3870.0,0],["2025-02-28",3960.0,3960.0,3960.0,3960.0,100],["2025-03-03",3780.0,3780.0,3780.0,3780.0,100],["2025-03-04",3780.0,3780.0,3780.0,3780.0,0],["2025-03-05",3780.0,3780.0,3780.0,3780.0,0],["2025-03-06",3780.0,3780.0,3780.0,3780.0,0],["2025-03-07",3780.0,3780.0,3780.0,3780.0,0],["2025-03-10",3780.0,3780.0,3780.0,3780.0,0],["2025-03-11",3780.0,3780.0,3780.0,3780.0,0],["2025-03-12",3780.0,3780.0,3780.0,3780.0,0],["2025-03-13",3780.0,3780.0,3780.0,3780.0,0],["2025-03-14",3780.0,3780.0,3780.0,3780.0,0],["2025-03-17",3780.0,3780.0,3780.0,3780.0,0],["2025-03-18",3780.0,3780.0,3780.0,3780.0,0],["2025-03-19",3780.0,3780.0,3780.0,3780.0,200],["2025-03-20",3780.0,3780.0,3780.0,3780.0,1000],["2025-03-21",3780.0,3780.0,3780.0,3780.0,0],["2025-03-24",3690.0,3690.0,3690.0,3690.0,7000],["2025-03-25",3600.0,3600.0,3600.0,3600.0,100],["2025-03-26",3780.0,4140.0,3780.0,4140.0,6600],["2025-03-27",4500.0,4500.0,4500.0,4500.0,11500],["2025-03-28",5130.0,5130.0,5130.0,5130.0,8300],["2025-03-31",5850.0,5850.0,5400.0,5400.0,24300],["2025-04-01",5490.0,5940.0,5400.0,5670.0,9600],["2025-04-02",5400.0,5850.0,5400.0,5760.0,14700],["2025-04-03",5400.0,5760.0,4950.0,5400.0,20200],["2025-04-04",5400.0,5400.0,5220.0,5220.0,500],["2025-04-08",5400.0,5400.0,5400.0,5400.0,0],["2025-04-09",5400.0,5400.0,5400.0,5400.0,0],["2025-04-10",4860.0,5760.0,4860.0,5040.0,3800],["2025-04-11",5220.0,5220.0,5220.0,5220.0,3000],["2025-04-14",5490.0,5940.0,5490.0,5940.0,11100],["2025-04-15",5850.0,6300.0,5850.0,6300.0,14800],["2025-04-16",6030.0,6030.0,6030.0,6030.0,0],["2025-04-17",6030.0,6030.0,6030.0,6030.0,0],["2025-04-18",6030.0,6030.0,6030.0,6030.0,0],["2025-04-21",6030.0,6030.0,6030.0,6030.0,0],["2025-04-22",6030.0,6030.0,6030.0,6030.0,0],["2025-04-23",5400.0,5400.0,5400.0,5400.0,1100],["2025-04-24",5400.0,5400.0,5400.0,5400.0,1500],["2025-04-25",5400.0,5400.0,5400.0,5400.0,900],["2025-04-28",5400.0,5400.0,5400.0,5400.0,0],["2025-04-29",5490.0,5760.0,5490.0,5760.0,3700],["2025-05-05",5670.0,5670.0,5670.0,5670.0,3000],["2025-05-06",5670.0,5760.0,5670.0,5760.0,3000],["2025-05-07",5760.0,5760.0,5760.0,5760.0,3500],["2025-05-08",5670.0,5760.0,5580.0,5760.0,21000],["2025-05-09",5670.0,5670.0,5580.0,5580.0,14500],["2025-05-12",6390.0,6390.0,5580.0,5670.0,9200],["2025-05-13",5670.0,5670.0,5670.0,5670.0,6000],["2025-05-14",5670.0,5670.0,5580.0,5670.0,14800],["2025-05-15",5670.0,5670.0,5670.0,5670.0,1100],["2025-05-16",5670.0,5670.0,5580.0,5580.0,10000],["2025-05-19",5580.0,5580.0,5580.0,5580.0,0],["2025-05-20",5580.0,5580.0,5580.0,5580.0,2000],["2025-05-21",5580.0,5580.0,5580.0,5580.0,0],["2025-05-22",5580.0,5580.0,5580.0,5580.0,0],["2025-05-23",5580.0,5580.0,5580.0,5580.0,5100],["2025-05-26",5580.0,5580.0,5580.0,5580.0,0],["2025-05-27",5580.0,5670.0,5580.0,5580.0,500],["2025-05-28",5580.0,5580.0,5580.0,5580.0,5600],["2025-05-29",5580.0,5580.0,5580.0,5580.0,0],["2025-05-30",5670.0,5670.0,5670.0,5670.0,2400],["2025-06-02",5670.0,5670.0,5670.0,5670.0,100],["2025-06-03",5670.0,5670.0,5670.0,5670.0,1000],["2025-06-04",5670.0,5670.0,5670.0,5670.0,1000],["2025-06-05",5670.0,5670.0,5670.0,5670.0,0],["2025-06-06",5670.0,5670.0,5670.0,5670.0,0],["2025-06-09",5850.0,5850.0,5850.0,5850.0,100],["2025-06-10",5850.0,5850.0,5850.0,5850.0,4173],["2025-06-11",5850.0,5850.0,5850.0,5850.0,0],["2025-06-12",5400.0,5400.0,5400.0,5400.0,1000],["2025-06-13",5310.0,5670.0,5310.0,5670.0,400],["2025-06-16",5760.0,5760.0,5760.0,5760.0,2000],["2025-06-17",5670.0,5670.0,5670.0,5670.0,100],["2025-06-18",5670.0,5670.0,5670.0,5670.0,0],["2025-06-19",5400.0,5940.0,5400.0,5940.0,1100],["2025-06-20",5490.0,5490.0,5490.0,5490.0,0],["2025-06-23",5490.0,5490.0,5490.0,5490.0,0],["2025-06-24",5490.0,5490.0,5490.0,5490.0,0],["2025-06-25",5670.0,5670.0,5670.0,5670.0,1100],["2025-06-26",5580.0,5670.0,5580.0,5670.0,400],["2025-06-27",5670.0,5670.0,5580.0,5580.0,200],["2025-06-30",5850.0,5850.0,5850.0,5850.0,200],["2025-07-01",5850.0,5850.0,5850.0,5850.0,0],["2025-07-02",5850.0,5850.0,5850.0,5850.0,0],["2025-07-03",5670.0,5670.0,5670.0,5670.0,300],["2025-07-04",5670.0,5670.0,5670.0,5670.0,0],["2025-07-07",5670.0,5670.0,5670.0,5670.0,0],["2025-07-08",5670.0,5670.0,5670.0,5670.0,0],["2025-07-09",5670.0,5670.0,5670.0,5670.0,100],["2025-07-10",5670.0,5850.0,5670.0,5850.0,2600],["2025-07-11",5310.0,6570.0,5310.0,6570.0,2400],["2025-07-14",6030.0,6030.0,6030.0,6030.0,0],["2025-07-15",5400.0,6030.0,5400.0,5670.0,5700],["2025-07-16",5580.0,5580.0,5580.0,5580.0,0],["2025-07-17",5580.0,5580.0,5580.0,5580.0,200],["2025-07-18",5580.0,5580.0,5580.0,5580.0,0],["2025-07-21",5580.0,5580.0,5580.0,5580.0,0],["2025-07-22",5580.0,5580.0,5580.0,5580.0,0],["2025-07-23",6390.0,6390.0,6390.0,6390.0,100],["2025-07-24",6390.0,6390.0,6390.0,6390.0,0],["2025-07-25",6300.0,6300.0,5670.0,5670.0,300],["2025-07-28",6120.0,6120.0,6120.0,6120.0,0],["2025-07-29",5400.0,5400.0,5400.0,5400.0,800],["2025-07-30",5400.0,5400.0,5400.0,5400.0,0],["2025-07-31",5400.0,5400.0,5400.0,5400.0,0],["2025-08-01",6210.0,6210.0,6210.0,6210.0,100],["2025-08-04",6210.0,6210.0,6210.0,6210.0,0],["2025-08-05",6210.0,6210.0,6210.0,6210.0,0],["2025-08-06",6120.0,6120.0,6120.0,6120.0,100],["2025-08-07",5490.0,5490.0,5490.0,5490.0,100],["2025-08-08",5490.0,5490.0,5490.0,5490.0,0],["2025-08-11",5760.0,5760.0,5760.0,5760.0,200],["2025-08-12",5760.0,5760.0,5760.0,5760.0,0],["2025-08-13",5490.0,5490.0,5490.0,5490.0,800],["2025-08-14",5490.0,5490.0,5490.0,5490.0,0],["2025-08-15",5490.0,5490.0,5490.0,5490.0,0],["2025-08-18",5490.0,5490.0,5490.0,5490.0,0],["2025-08-19",5490.0,5490.0,5490.0,5490.0,0],["2025-08-20",5490.0,5490.0,5490.0,5490.0,0],["2025-08-21",5490.0,5490.0,5490.0,5490.0,0],["2025-08-22",5490.0,5490.0,5490.0,5490.0,0],["2025-08-25",5490.0,5490.0,5490.0,5490.0,0],["2025-08-26",5490.0,5490.0,5490.0,5490.0,0],["2025-08-27",5490.0,5490.0,5490.0,5490.0,0],["2025-08-28",6210.0,6210.0,6210.0,6210.0,100],["2025-08-29",6210.0,6210.0,6210.0,6210.0,0],["2025-09-03",6210.0,6210.0,6210.0,6210.0,0],["2025-09-04",6210.0,6210.0,6210.0,6210.0,100],["2025-09-05",6210.0,6210.0,6210.0,6210.0,0],["2025-09-08",6210.0,6210.0,6210.0,6210.0,0],["2025-09-09",6210.0,6210.0,6210.0,6210.0,0],["2025-09-10",5490.0,5490.0,5490.0,5490.0,100],["2025-09-11",5490.0,5490.0,5490.0,5490.0,0],["2025-09-12",5490.0,5490.0,5490.0,5490.0,0],["2025-09-15",5490.0,5490.0,5490.0,5490.0,0],["2025-09-16",5490.0,5490.0,5490.0,5490.0,0],["2025-09-17",5490.0,5490.0,5490.0,5490.0,0],["2025-09-18",5490.0,5490.0,5490.0,5490.0,0],["2025-09-19",5490.0,5490.0,5490.0,5490.0,0],["2025-09-22",5490.0,5490.0,5490.0,5490.0,0],["2025-09-23",5490.0,5490.0,5490.0,5490.0,0],["2025-09-24",5490.0,5490.0,5490.0,5490.0,0],["2025-09-25",5490.0,5490.0,5490.0,5490.0,0],["2025-09-26",5490.0,5490.0,5490.0,5490.0,0],["2025-09-29",5490.0,5490.0,5490.0,5490.0,0],["2025-09-30",6120.0,6120.0,6120.0,6120.0,100],["2025-10-01",6120.0,6120.0,6120.0,6120.0,2300],["2025-10-02",6120.0,6120.0,6120.0,6120.0,0],["2025-10-03",6120.0,6120.0,6120.0,6120.0,100],["2025-10-06",6120.0,6120.0,6120.0,6120.0,0],["2025-10-07",6120.0,6120.0,6120.0,6120.0,0],["2025-10-08",6120.0,6120.0,6120.0,6120.0,0],["2025-10-09",5760.0,5760.0,5760.0,5760.0,1000],["2025-10-10",5400.0,6120.0,5400.0,6120.0,2800],["2025-10-13",5400.0,5400.0,5400.0,5400.0,0],["2025-10-14",5800.0,5800.0,5800.0,5800.0,100],["2025-10-15",5800.0,5800.0,5800.0,5800.0,0],["2025-10-16",5800.0,5800.0,5800.0,5800.0,0],["2025-10-17",6500.0,6500.0,6500.0,6500.0,200],["2025-10-20",6500.0,6500.0,6500.0,6500.0,0],["2025-10-21",6500.0,6500.0,6500.0,6500.0,0],["2025-10-22",6500.0,6500.0,6500.0,6500.0,0],["2025-10-23",5700.0,5700.0,5700.0,5700.0,200],["2025-10-24",6500.0,6500.0,6500.0,6500.0,100],["2025-10-27",5600.0,5800.0,5600.0,5800.0,300],["2025-10-28",5700.0,5700.0,5700.0,5700.0,0],["2025-10-29",5700.0,5700.0,5700.0,5700.0,0],["2025-10-30",6500.0,6500.0,6500.0,6500.0,100],["2025-10-31",6500.0,6500.0,6500.0,6500.0,0],["2025-11-03",6500.0,6500.0,6500.0,6500.0,0],["2025-11-04",6500.0,6500.0,6500.0,6500.0,0],["2025-11-05",6500.0,6500.0,6500.0,6500.0,0],["2025-11-06",6500.0,6500.0,6500.0,6500.0,0],["2025-11-07",5800.0,6000.0,5800.0,6000.0,7000],["2025-11-10",5900.0,5900.0,5900.0,5900.0,0],["2025-11-11",5900.0,5900.0,5900.0,5900.0,0],["2025-11-12",5900.0,5900.0,5900.0,5900.0,0],["2025-11-13",5900.0,5900.0,5900.0,5900.0,0],["2025-11-14",5900.0,5900.0,5900.0,5900.0,0],["2025-11-17",5900.0,5900.0,5900.0,5900.0,0],["2025-11-18",5900.0,5900.0,5900.0,5900.0,0],["2025-11-19",5900.0,5900.0,5900.0,5900.0,0],["2025-11-20",5900.0,5900.0,5900.0,5900.0,0],["2025-11-21",5900.0,5900.0,5900.0,5900.0,0],["2025-11-24",5900.0,5900.0,5900.0,5900.0,0],["2025-11-25",5900.0,5900.0,5900.0,5900.0,0],["2025-11-26",6700.0,6700.0,6700.0,6700.0,100],["2025-11-27",5700.0,5700.0,5700.0,5700.0,100],["2025-11-28",5700.0,5700.0,5700.0,5700.0,0],["2025-12-01",5700.0,5700.0,5700.0,5700.0,0],["2025-12-02",5700.0,5700.0,5700.0,5700.0,0],["2025-12-03",5700.0,5700.0,5700.0,5700.0,0],["2025-12-04",5700.0,5700.0,5700.0,5700.0,0],["2025-12-05",5700.0,5700.0,5700.0,5700.0,300],["2025-12-08",5700.0,5700.0,5700.0,5700.0,100],["2025-12-09",5700.0,5700.0,5700.0,5700.0,0],["2025-12-10",5700.0,5700.0,5700.0,5700.0,0],["2025-12-11",5700.0,5700.0,5700.0,5700.0,0],["2025-12-12",5700.0,5700.0,5700.0,5700.0,0],["2025-12-15",5700.0,5700.0,5700.0,5700.0,0],["2025-12-16",6500.0,6500.0,6500.0,6500.0,100],["2025-12-17",7400.0,7400.0,6300.0,6300.0,1300],["2025-12-18",6900.0,6900.0,6900.0,6900.0,0],["2025-12-19",6900.0,6900.0,6900.0,6900.0,0],["2025-12-22",6900.0,6900.0,6900.0,6900.0,0],["2025-12-23",6900.0,6900.0,6900.0,6900.0,0],["2025-12-24",7900.0,7900.0,7500.0,7800.0,900],["2025-12-25",7700.0,7700.0,7700.0,7700.0,100],["2025-12-26",7700.0,7700.0,7700.0,7700.0,0],["2025-12-29",7700.0,7700.0,7700.0,7700.0,0],["2025-12-30",7700.0,7700.0,7700.0,7700.0,0],["2025-12-31",7700.0,7700.0,7700.0,7700.0,0],["2026-01-05",7700.0,7700.0,7700.0,7700.0,0],["2026-01-06",6600.0,6600.0,6600.0,6600.0,600],["2026-01-07",7100.0,7100.0,5700.0,5700.0,1000],["2026-01-08",5500.0,6700.0,5500.0,6700.0,2300],["2026-01-09",7200.0,7200.0,5600.0,5600.0,3400],["2026-01-12",5800.0,5800.0,5800.0,5800.0,0],["2026-01-13",6600.0,6600.0,5600.0,5600.0,600],["2026-01-14",5500.0,5600.0,5500.0,5500.0,1500],["2026-01-15",5500.0,5500.0,5500.0,5500.0,0],["2026-01-16",5500.0,5500.0,5500.0,5500.0,0],["2026-01-19",5500.0,5500.0,5500.0,5500.0,0],["2026-01-20",5500.0,5500.0,5500.0,5500.0,0],["2026-01-21",5500.0,5500.0,5500.0,5500.0,0],["2026-01-22",5500.0,5500.0,5500.0,5500.0,0],["2026-01-23",5400.0,6300.0,5400.0,6300.0,300],["2026-01-26",5700.0,5700.0,5700.0,5700.0,0],["2026-01-27",5700.0,5700.0,5700.0,5700.0,0],["2026-01-28",5700.0,5700.0,5700.0,5700.0,0],["2026-01-29",5700.0,5700.0,5700.0,5700.0,1100],["2026-01-30",5700.0,5700.0,5700.0,5700.0,0],["2026-02-02",5700.0,5700.0,5700.0,5700.0,0],["2026-02-03",5700.0,5700.0,5700.0,5700.0,0],["2026-02-04",6500.0,6500.0,6500.0,6500.0,100],["2026-02-05",6500.0,6500.0,6500.0,6500.0,0],["2026-02-06",6500.0,6500.0,6500.0,6500.0,0],["2026-02-09",6500.0,6500.0,6500.0,6500.0,0],["2026-02-10",7400.0,7400.0,7400.0,7400.0,100],["2026-02-11",7400.0,7400.0,7400.0,7400.0,0],["2026-02-12",7400.0,7400.0,7400.0,7400.0,0],["2026-02-13",7400.0,7400.0,7400.0,7400.0,0],["2026-02-23",7400.0,7400.0,7400.0,7400.0,0],["2026-02-24",7400.0,7400.0,7400.0,7400.0,0],["2026-02-25",7400.0,7400.0,7400.0,7400.0,0],["2026-02-26",7400.0,7400.0,7400.0,7400.0,0],["2026-02-27",8500.0,8500.0,8100.0,8100.0,200],["2026-03-02",8300.0,8300.0,8300.0,8300.0,0],["2026-03-03",7100.0,9200.0,7100.0,7100.0,3400],["2026-03-04",6200.0,6200.0,6200.0,6200.0,200],["2026-03-05",5600.0,5600.0,5600.0,5600.0,100],["2026-03-06",6400.0,6400.0,5600.0,5600.0,400],["2026-03-09",5600.0,5600.0,5600.0,5600.0,100],["2026-03-10",6000.0,6000.0,5800.0,5800.0,300],["2026-03-11",6700.0,6700.0,5800.0,6000.0,3300],["2026-03-12",5600.0,6400.0,5600.0,6400.0,800],["2026-03-13",6200.0,6200.0,6200.0,6200.0,0],["2026-03-16",7100.0,7100.0,7100.0,7100.0,100],["2026-03-17",7100.0,7100.0,7100.0,7100.0,0],["2026-03-18",7100.0,8100.0,7100.0,7200.0,3500],["2026-03-19",7400.0,7400.0,7400.0,7400.0,0],["2026-03-20",7900.0,7900.0,7900.0,7900.0,100],["2026-03-23",7900.0,7900.0,7900.0,7900.0,0],["2026-03-24",6800.0,6800.0,6800.0,6800.0,100],["2026-03-25",6800.0,6800.0,6800.0,6800.0,0],["2026-03-26",5800.0,5800.0,5800.0,5800.0,400],["2026-03-27",5500.0,6600.0,5200.0,6600.0,1000],["2026-03-30",5500.0,5500.0,5500.0,5500.0,100],["2026-03-31",5500.0,5500.0,5500.0,5500.0,0],["2026-04-01",5500.0,5500.0,5500.0,5500.0,0],["2026-04-02",5500.0,5500.0,5500.0,5500.0,0],["2026-04-03",5500.0,5500.0,5500.0,5500.0,0],["2026-04-06",5500.0,5500.0,5500.0,5500.0,0],["2026-04-07",6300.0,6300.0,6300.0,6300.0,100],["2026-04-08",5500.0,5500.0,5500.0,5500.0,100],["2026-04-09",6300.0,6300.0,6200.0,6200.0,500],["2026-04-10",5300.0,5400.0,5300.0,5400.0,400],["2026-04-13",5300.0,5300.0,5300.0,5300.0,0],["2026-04-14",5300.0,5300.0,5300.0,5300.0,0],["2026-04-15",5300.0,5300.0,5300.0,5300.0,0],["2026-04-16",6000.0,6000.0,6000.0,6000.0,3300],["2026-04-17",6000.0,6000.0,6000.0,6000.0,0],["2026-04-20",6000.0,6000.0,6000.0,6000.0,0],["2026-04-21",6000.0,6000.0,6000.0,6000.0,0],["2026-04-22",6000.0,6000.0,6000.0,6000.0,0],["2026-04-23",6800.0,6800.0,5100.0,6600.0,900],["2026-04-24",5500.0,5500.0,5500.0,5500.0,0],["2026-04-28",4800.0,5700.0,4700.0,5700.0,2700],["2026-04-29",5500.0,5500.0,5500.0,5500.0,100],["2026-05-04",5500.0,5500.0,5500.0,5500.0,0],["2026-05-05",5500.0,5500.0,4700.0,4700.0,2600],["2026-05-06",5000.0,5000.0,5000.0,5000.0,0],["2026-05-07",5000.0,5000.0,5000.0,5000.0,0],["2026-05-08",5500.0,5700.0,5500.0,5700.0,700],["2026-05-11",6500.0,6500.0,6500.0,6500.0,100],["2026-05-12",5600.0,5600.0,5600.0,5600.0,200],["2026-05-13",6200.0,6200.0,5900.0,5900.0,400],["2026-05-14",6100.0,6100.0,6100.0,6100.0,0],["2026-05-15",6100.0,6100.0,6100.0,6100.0,0],["2026-05-18",6100.0,6100.0,6100.0,6100.0,100],["2026-05-19",6100.0,6100.0,6100.0,6100.0,0],["2026-05-20",5200.0,5200.0,5200.0,5200.0,200],["2026-05-21",5900.0,5900.0,5800.0,5800.0,200],["2026-05-22",6500.0,6500.0,6500.0,6500.0,100],["2026-05-25",6500.0,6500.0,6500.0,6500.0,0],["2026-05-26",7400.0,7400.0,5600.0,5600.0,400],["2026-05-27",7400.0,7400.0,6000.0,6000.0,300],["2026-05-28",5600.0,5600.0,5600.0,5600.0,100],["2026-05-29",6200.0,6200.0,6100.0,6100.0,600],["2026-06-01",6500.0,7000.0,5200.0,6000.0,42200],["2026-06-02",6000.0,7300.0,6000.0,6800.0,25900],["2026-06-03",6000.0,7200.0,5900.0,6400.0,40000],["2026-06-04",5700.0,5700.0,5700.0,5700.0,100],["2026-06-05",6400.0,6400.0,6400.0,6400.0,100],["2026-06-08",6400.0,6400.0,6400.0,6400.0,0],["2026-06-09",6100.0,6100.0,6100.0,6100.0,200],["2026-06-10",6500.0,6500.0,5500.0,6000.0,1700],["2026-06-11",5700.0,5700.0,5700.0,5700.0,0],["2026-06-12",5700.0,5700.0,5700.0,5700.0,0],["2026-06-15",5900.0,6000.0,5900.0,6000.0,500],["2026-06-16",6000.0,6000.0,6000.0,6000.0,0],["2026-06-17",5500.0,5900.0,5400.0,5900.0,4800],["2026-06-18",5900.0,5900.0,5900.0,5900.0,400],["2026-06-19",5900.0,5900.0,5900.0,5900.0,0],["2026-06-22",5900.0,5900.0,5900.0,5900.0,0],["2026-06-23",5900.0,5900.0,5900.0,5900.0,0],["2026-06-24",5900.0,5900.0,5900.0,5900.0,0],["2026-06-25",5900.0,5900.0,5900.0,5900.0,0],["2026-06-26",5900.0,5900.0,5900.0,5900.0,0],["2026-06-29",5900.0,5900.0,5900.0,5900.0,0],["2026-06-30",5900.0,5900.0,5900.0,5900.0,0],["2026-07-01",5900.0,5900.0,5900.0,5900.0,0],["2026-07-02",5900.0,5900.0,5900.0,5900.0,0],["2026-07-03",6700.0,6700.0,6700.0,6700.0,100],["2026-07-06",6700.0,6700.0,6700.0,6700.0,0],["2026-07-07",6700.0,6700.0,6700.0,6700.0,0],["2026-07-08",7600.0,7600.0,7600.0,7600.0,100],["2026-07-09",7600.0,7600.0,7600.0,7600.0,0],["2026-07-10",7600.0,7600.0,7600.0,7600.0,0],["2026-07-13",7600.0,7600.0,7600.0,7600.0,0],["2026-07-14",6500.0,6500.0,6500.0,6500.0,1600],["2026-07-15",5600.0,5800.0,5600.0,5600.0,900],["2026-07-16",5100.0,5100.0,4800.0,4800.0,800],["2026-07-17",4900.0,4900.0,4900.0,4900.0,0],["2026-07-20",4700.0,4700.0,4600.0,4600.0,300],["2026-07-21",5200.0,5200.0,5200.0,5200.0,1500],["2026-07-22",5900.0,5900.0,5700.0,5700.0,22500],["2026-07-23",6600.0,6600.0,6200.0,6600.0,7800],["2026-07-24",5800.0,5800.0,5600.0,5600.0,26400],["2026-07-27",5300.0,5400.0,5200.0,5400.0,1100],["2026-07-28",5900.0,5900.0,5900.0,5900.0,100],["2026-07-29",5600.0,5600.0,5600.0,5600.0,1700],["2026-07-30",5600.0,6300.0,5600.0,6000.0,1800],["2026-07-31",5700.0,5700.0,5700.0,5700.0,0],["2026-08-03",5700.0,5700.0,5700.0,5700.0,0],["2026-08-04",6200.0,6500.0,6200.0,6400.0,96700],["2026-08-05",6100.0,6500.0,6100.0,6500.0,40000],["2026-08-06",7300.0,7300.0,6300.0,6500.0,7800],["2026-08-07",6400.0,6400.0,6300.0,6300.0,2500],["2026-08-10",6300.0,6400.0,6300.0,6300.0,12500],["2026-08-11",6100.0,6100.0,6100.0,6100.0,100],["2026-08-12",6000.0,6000.0,6000.0,6000.0,9700],["2026-08-13",5800.0,5800.0,5700.0,5700.0,1800],["2026-08-14",5700.0,6300.0,5700.0,6300.0,7500],["2026-08-17",5800.0,5800.0,5800.0,5800.0,0],["2026-08-18",5800.0,5800.0,5800.0,5800.0,0],["2026-08-19",6300.0,6300.0,6200.0,6200.0,1200],["2026-08-20",6500.0,6500.0,6500.0,6500.0,100],["2026-08-21",6500.0,6600.0,6500.0,6600.0,600],["2026-08-24",6500.0,6500.0,6500.0,6500.0,0],["2026-08-25",6500.0,6500.0,6500.0,6500.0,0],["2026-08-26",6400.0,6800.0,6400.0,6800.0,1600],["2026-08-27",6500.0,6500.0,6500.0,6500.0,0],["2026-08-28",6400.0,6500.0,6400.0,6500.0,7400],["2026-09-03",6400.0,6400.0,6400.0,6400.0,0],["2026-09-04",6300.0,7300.0,6300.0,7300.0,21300],["2026-09-07",6300.0,6300.0,6300.0,6300.0,0],["2026-09-08",6800.0,7200.0,6800.0,7200.0,2700],["2026-09-09",6500.0,6500.0,6400.0,6500.0,4300],["2026-09-10",6500.0,6500.0,6500.0,6500.0,7600],["2026-09-11",6500.0,6500.0,6500.0,6500.0,700],["2026-09-14",6500.0,6500.0,6500.0,6500.0,0],["2026-09-15",6400.0,7400.0,6400.0,7400.0,8800],["2026-09-16",6900.0,6900.0,6900.0,6900.0,0],["2026-09-17",7600.0,7600.0,7600.0,7600.0,100],["2026-09-18",7600.0,7600.0,7600.0,7600.0,0],["2026-09-21",7800.0,7900.0,7800.0,7900.0,2100],["2026-09-22",6800.0,7700.0,6800.0,7600.0,6600],["2026-09-23",7600.0,7600.0,7600.0,7600.0,0],["2026-09-24",7600.0,7600.0,7600.0,7600.0,0],["2026-09-25",7000.0,7600.0,7000.0,7600.0,4500],["2026-09-28",7600.0,7600.0,7600.0,7600.0,0],["2026-09-29",7000.0,7600.0,7000.0,7600.0,3000],["2026-09-30",7600.0,7600.0,7600.0,7600.0,0],["2026-10-01",7600.0,7600.0,7600.0,7600.0,0],["2026-10-02",7600.0,7600.0,7600.0,7600.0,0],["2026-10-05",7600.0,7600.0,7600.0,7600.0,0],["2026-10-06",7600.0,7600.0,7600.0,7600.0,0],["2026-10-07",7600.0,7600.0,7600.0,7600.0,2800],["2026-10-08",7600.0,7600.0,7600.0,7600.0,8300],["2026-10-09",7600.0,7600.0,7600.0,7600.0,0],["2026-10-12",7500.0,7600.0,7500.0,7600.0,900]]}