{"sym":"TKU","index":false,"bars":[["2006-06-26",8312.06,8312.06,6487.46,7115.93,36400],["2006-06-27",6690.19,6690.19,6406.37,6487.46,39900],["2006-06-28",6081.99,6081.99,5838.71,5960.35,24700],["2006-06-29",6142.81,6142.81,5473.79,5696.8,18000],["2006-06-30",6264.45,6264.45,6183.36,6183.36,6200],["2006-07-03",6284.73,6284.73,6183.36,6203.63,4200],["2006-07-04",6183.36,6284.73,6081.99,6163.09,6000],["2006-07-05",6183.36,6183.36,5960.35,6021.17,5800],["2006-07-06",5879.26,6081.99,5879.26,6061.72,2400],["2006-07-07",6649.65,6649.65,5980.63,6041.45,14400],["2006-07-10",5980.63,5980.63,5676.53,5858.99,10300],["2006-07-11",5879.26,5940.08,5858.99,5858.99,8200],["2006-07-12",6021.17,6021.17,5494.07,5879.26,4200],["2006-07-13",5676.53,5980.63,5676.53,5818.44,2700],["2006-07-14",5798.17,5879.26,5777.89,5818.44,9100],["2006-07-17",5777.89,5777.89,5777.89,5777.89,300],["2006-07-18",5271.06,5473.79,5271.06,5372.43,4200],["2006-07-19",5514.34,5514.34,5271.06,5412.97,4300],["2006-07-20",5271.06,5433.25,5271.06,5412.97,12300],["2006-07-21",5473.79,5473.79,5412.97,5453.52,4200],["2006-07-24",5433.25,5473.79,5433.25,5453.52,4300],["2006-07-25",5453.52,5453.52,5068.33,5230.51,2400],["2006-07-26",5068.33,5271.06,5068.33,5129.15,6600],["2006-07-27",5068.33,5068.33,5027.78,5048.05,20600],["2006-07-28",5271.06,5271.06,5129.15,5169.69,10100],["2006-07-31",5007.51,5007.51,4966.96,4987.23,8000],["2006-08-01",4987.23,4987.23,4743.96,4845.32,8800],["2006-08-02",4723.68,4865.59,4723.68,4743.96,4400],["2006-08-03",4966.96,4966.96,4885.87,4966.96,2600],["2006-08-04",5068.33,5169.69,5068.33,5108.87,4900],["2006-08-07",5068.33,5068.33,4966.96,5007.51,3300],["2006-08-08",5007.51,5007.51,5007.51,5007.51,2000],["2006-08-09",5068.33,5068.33,4926.41,4946.69,2100],["2006-08-10",4987.23,4987.23,4966.96,4966.96,1600],["2006-08-11",4987.23,5108.87,4987.23,5027.78,14300],["2006-08-14",5169.69,5352.15,5169.69,5271.06,19400],["2006-08-15",5189.97,5189.97,5068.33,5088.6,2300],["2006-08-16",5169.69,5169.69,5129.15,5149.42,4100],["2006-08-17",5189.97,5230.51,5108.87,5169.69,9500],["2006-08-18",5149.42,5169.69,5149.42,5169.69,15800],["2006-08-21",5189.97,5271.06,5129.15,5189.97,11700],["2006-08-22",5068.33,5189.97,5068.33,5149.42,6900],["2006-08-23",5189.97,5230.51,5169.69,5189.97,19300],["2006-08-24",5271.06,5291.33,5169.69,5210.24,9500],["2006-08-25",5169.69,5271.06,5169.69,5230.51,22700],["2006-08-28",5271.06,5331.88,5271.06,5311.61,6200],["2006-08-29",5271.06,5331.88,5271.06,5271.06,3700],["2006-08-30",5271.06,5331.88,5271.06,5291.33,10100],["2006-08-31",5271.06,5331.88,5271.06,5311.61,19500],["2006-09-01",5291.33,5311.61,5271.06,5291.33,8000],["2006-09-05",5311.61,5473.79,5311.61,5392.7,15100],["2006-09-06",5392.7,5575.16,5352.15,5433.25,10600],["2006-09-07",5433.25,5473.79,5433.25,5453.52,8100],["2006-09-08",5453.52,5453.52,5412.97,5433.25,3700],["2006-09-11",5453.52,5514.34,5453.52,5494.07,14100],["2006-09-12",5453.52,5494.07,5392.7,5453.52,9000],["2006-09-13",5453.52,5494.07,5453.52,5453.52,10900],["2006-09-14",5453.52,5453.52,5433.25,5453.52,1800],["2006-09-15",5453.52,5453.52,5453.52,5453.52,1000],["2006-09-18",5433.25,5473.79,5433.25,5433.25,2100],["2006-09-19",5433.25,5453.52,5433.25,5433.25,2600],["2006-09-20",5433.25,5473.79,5433.25,5453.52,1900],["2006-09-21",5453.52,5453.52,5433.25,5453.52,7500],["2006-09-22",5453.52,5473.79,5189.97,5453.52,8300],["2006-09-25",5453.52,5453.52,5453.52,5453.52,10800],["2006-09-26",5433.25,5453.52,5412.97,5433.25,1300],["2006-09-27",5433.25,5473.79,5392.7,5433.25,6600],["2006-09-28",5392.7,5433.25,5372.43,5392.7,5800],["2006-09-29",5372.43,5372.43,5372.43,5372.43,2600],["2006-10-02",5331.88,5372.43,5331.88,5331.88,7900],["2006-10-03",5331.88,5352.15,5331.88,5352.15,13400],["2006-10-04",5331.88,5372.43,5271.06,5331.88,7500],["2006-10-05",5331.88,5372.43,5331.88,5352.15,8200],["2006-10-06",5291.33,5352.15,5271.06,5291.33,3000],["2006-10-09",5291.33,5372.43,5271.06,5352.15,11800],["2006-10-10",5352.15,5392.7,5352.15,5372.43,5500],["2006-10-11",5372.43,5433.25,5372.43,5392.7,10800],["2006-10-12",5392.7,5412.97,5372.43,5392.7,6300],["2006-10-13",5392.7,5412.97,5372.43,5392.7,8000],["2006-10-16",5412.97,5473.79,5412.97,5433.25,14000],["2006-10-17",5311.61,5392.7,5291.33,5311.61,1500],["2006-10-18",5392.7,5392.7,5392.7,5392.7,2000],["2006-10-19",5352.15,5392.7,5331.88,5352.15,13200],["2006-10-20",5372.43,5372.43,5372.43,5372.43,1300],["2006-10-23",5372.43,5372.43,5372.43,5372.43,1700],["2006-10-24",5372.43,5412.97,5372.43,5372.43,3600],["2006-10-25",5372.43,5433.25,5372.43,5392.7,6300],["2006-10-26",5392.7,5494.07,5372.43,5433.25,17600],["2006-10-27",5575.16,5960.35,5575.16,5777.89,12700],["2006-10-30",5919.81,6325.27,5919.81,6021.17,25000],["2006-10-31",6081.99,6386.09,6081.99,6223.91,16500],["2006-11-01",6183.36,6183.36,5980.63,6142.81,21100],["2006-11-02",6102.27,6203.63,6102.27,6142.81,40400],["2006-11-03",6183.36,6487.46,6183.36,6386.09,51400],["2006-11-06",6386.09,6487.46,6284.73,6325.27,19800],["2006-11-07",6365.82,6386.09,6284.73,6345.55,14700],["2006-11-08",5717.07,6183.36,5717.07,5757.62,24100],["2006-11-09",5676.53,5737.35,5473.79,5717.07,13100],["2006-11-10",5676.53,5737.35,5676.53,5717.07,10100],["2006-11-13",5777.89,5777.89,5777.89,5777.89,4500],["2006-11-14",5879.26,6081.99,5879.26,5960.35,11100],["2006-11-15",5757.62,6284.73,5757.62,6142.81,17200],["2006-11-16",6142.81,6203.63,6122.54,6163.09,5600],["2006-11-17",6122.54,6264.45,6122.54,6203.63,7500],["2006-11-20",6284.73,6386.09,6244.18,6284.73,4900],["2006-11-21",6264.45,6284.73,6264.45,6284.73,5100],["2006-11-22",6284.73,6487.46,6284.73,6365.82,32900],["2006-11-23",6487.46,6588.83,6386.09,6487.46,31200],["2006-11-24",7007.88,7136.21,6487.46,6649.65,4800],["2006-11-27",7095.66,7095.66,6588.83,6690.19,28300],["2006-11-28",6487.46,6487.46,6183.36,6365.82,6700],["2006-11-29",6487.46,6507.73,6386.09,6467.19,47500],["2006-11-30",6487.46,6487.46,6467.19,6487.46,1200],["2006-12-01",6588.83,6690.19,6588.83,6609.1,11200],["2006-12-04",6609.1,6791.56,6609.1,6710.47,7400],["2006-12-05",6690.19,6690.19,6588.83,6629.37,3500],["2006-12-06",6649.65,6649.65,6507.73,6588.83,3800],["2006-12-07",6487.46,6487.46,6406.37,6487.46,10600],["2006-12-08",6487.46,6487.46,6426.64,6467.19,3500],["2006-12-11",6386.09,6467.19,6386.09,6406.37,14300],["2006-12-12",6386.09,6690.19,6386.09,6507.73,16700],["2006-12-13",6386.09,6386.09,6386.09,6386.09,1000],["2006-12-14",6284.73,6284.73,6284.73,6284.73,700],["2006-12-15",6386.09,6487.46,6386.09,6487.46,8200],["2006-12-18",6446.91,6487.46,6446.91,6467.19,7200],["2006-12-19",6487.46,6588.83,6386.09,6487.46,15900],["2006-12-20",6487.46,6507.73,6487.46,6487.46,11400],["2006-12-21",6041.45,6041.45,5838.71,6041.45,17500],["2006-12-22",6284.73,6284.73,6284.73,6284.73,1500],["2006-12-25",6386.09,6386.09,6386.09,6386.09,200],["2006-12-26",6365.82,6386.09,6365.82,6386.09,4200],["2006-12-27",6284.73,6284.73,6081.99,6284.73,3700],["2006-12-28",6264.45,6284.73,6081.99,6203.63,3400],["2006-12-29",6244.18,6244.18,6244.18,6244.18,200],["2007-01-02",6000.9,6183.36,5879.26,5879.26,1000],["2007-01-03",5960.35,6041.45,5879.26,5960.35,900],["2007-01-04",5980.63,6081.99,5980.63,6081.99,2100],["2007-01-05",5980.63,6081.99,5879.26,5980.63,6200],["2007-01-08",5980.63,6081.99,5919.81,6021.17,3000],["2007-01-09",6021.17,6183.36,5879.26,6081.99,11900],["2007-01-10",6021.17,6081.99,5879.26,5879.26,19700],["2007-01-11",5919.81,6081.99,5676.53,5879.26,16500],["2007-01-12",5919.81,5980.63,5879.26,5980.63,8100],["2007-01-15",6183.36,6507.73,6183.36,6507.73,68000],["2007-01-16",7055.11,7055.11,7055.11,7055.11,51800],["2007-01-17",7703.86,7744.41,7703.86,7744.41,118600],["2007-01-18",7744.41,8514.79,7298.39,7683.59,31900],["2007-01-19",7115.93,7501.13,7095.66,7095.66,50200],["2007-01-22",6892.93,7805.23,6487.46,6892.93,14400],["2007-01-23",6487.46,6669.92,6406.37,6406.37,19200],["2007-01-24",6487.46,7095.66,6487.46,6690.19,15500],["2007-01-25",6690.19,6994.29,6690.19,6852.38,8400],["2007-01-26",6791.56,7298.39,6690.19,7095.66,28200],["2007-01-29",7095.66,7744.41,7095.66,7095.66,22900],["2007-01-30",7298.39,7501.13,7298.39,7298.39,15700],["2007-01-31",7582.22,8089.05,7582.22,7683.59,44600],["2007-02-01",7703.86,8109.32,7095.66,7906.59,58900],["2007-02-02",7906.59,8514.79,7906.59,8413.42,101600],["2007-02-05",8210.69,9021.62,8109.32,9021.62,79400],["2007-02-06",9122.99,9629.82,9122.99,9629.82,72100],["2007-02-07",10521.85,10521.85,10521.85,10521.85,90900],["2007-02-08",10501.58,11555.79,9528.46,10136.66,59300],["2007-02-09",9710.92,10136.66,9467.64,9589.28,59900],["2007-02-12",9366.27,9528.46,9122.99,9325.72,26600],["2007-02-13",9528.46,10298.84,9528.46,9933.92,35300],["2007-02-14",10055.56,10339.39,10055.56,10136.66,50400],["2007-02-15",9954.2,10197.48,9183.81,10156.93,22000],["2007-02-26",10136.66,10947.59,10136.66,10947.59,45400],["2007-02-27",11494.97,11940.98,11494.97,11940.98,70500],["2007-02-28",11900.43,13076.29,11150.32,11758.52,34600],["2007-03-01",11048.96,11758.52,10785.4,10785.4,29200],["2007-03-02",10744.86,11150.32,10339.39,11150.32,22700],["2007-03-05",10947.59,11758.52,10947.59,11332.78,29400],["2007-03-06",11312.51,12163.99,10846.22,11150.32,34400],["2007-03-07",11312.51,11555.79,11150.32,11150.32,27200],["2007-03-08",10927.32,11150.32,10744.86,10947.59,68400],["2007-03-09",10927.32,11170.6,10339.39,11170.6,58100],["2007-03-12",11353.05,12123.44,11353.05,12123.44,38200],["2007-03-13",12062.62,13258.75,11961.25,12468.09,67600],["2007-03-14",12265.35,13177.65,11657.15,11657.15,33200],["2007-03-15",11048.96,11048.96,11048.96,11048.96,7300],["2007-03-16",11048.96,11961.25,9954.2,11758.52,19600],["2007-03-19",11353.05,12062.62,11353.05,11657.15,29400],["2007-03-20",11677.43,12163.99,11150.32,11515.24,11700],["2007-03-21",10866.5,11515.24,10542.12,10907.04,19500],["2007-03-22",10461.03,10744.86,10238.02,10542.12,31000],["2007-03-23",10461.03,10744.86,9933.92,10501.58,25300],["2007-03-26",9994.74,10542.12,9487.91,9933.92,11300],["2007-03-27",9021.62,9122.99,9001.35,9001.35,4100],["2007-03-28",9001.35,9832.56,8129.6,9731.19,25500],["2007-03-29",9832.56,9893.38,9832.56,9893.38,2500],["2007-03-30",9913.65,10785.4,9913.65,9933.92,22000],["2007-04-02",10075.84,10846.22,9528.46,9528.46,14100],["2007-04-03",9264.9,9771.74,9122.99,9143.26,4000],["2007-04-04",9264.9,9731.19,9122.99,9528.46,10300],["2007-04-05",9366.27,9629.82,9325.72,9325.72,4600],["2007-04-06",9021.62,9427.09,8453.97,9021.62,8500],["2007-04-09",9021.62,9285.18,8920.26,8920.26,3800],["2007-04-10",8859.44,9021.62,8717.52,8717.52,1300],["2007-04-11",8535.06,8616.16,8433.7,8514.79,7200],["2007-04-12",8089.05,8312.06,7906.59,7906.59,6200],["2007-04-13",7967.41,8312.06,7703.86,7906.59,10500],["2007-04-16",7237.57,7703.86,7176.75,7176.75,13500],["2007-04-17",6710.47,6994.29,6528.01,6994.29,13200],["2007-04-18",6690.19,7379.49,6487.46,7379.49,9800],["2007-04-19",7359.21,7359.21,7359.21,7359.21,9700],["2007-04-20",7501.13,8089.05,7501.13,7501.13,10500],["2007-04-23",7136.21,7318.67,7034.84,7095.66,6000],["2007-04-24",7136.21,7399.76,7095.66,7399.76,4100],["2007-04-25",7176.75,7501.13,7095.66,7298.39,8100],["2007-05-02",7501.13,7906.59,7501.13,7501.13,5300],["2007-05-03",7338.94,7501.13,7217.3,7217.3,4700],["2007-05-04",7338.94,7501.13,7278.12,7278.12,9000],["2007-05-07",7338.94,7561.95,7298.39,7561.95,3300],["2007-05-08",7582.22,7703.86,7582.22,7622.77,12300],["2007-05-09",7643.04,7703.86,7602.49,7602.49,6800],["2007-05-10",7643.04,7643.04,7643.04,7643.04,0],["2007-05-11",7521.4,7602.49,7115.93,7582.22,4700],["2007-05-14",7521.4,7622.77,7501.13,7501.13,6800],["2007-05-15",7501.13,7501.13,7501.13,7501.13,1000],["2007-05-16",7217.3,7399.76,7095.66,7399.76,2700],["2007-05-17",7197.03,7257.85,7156.48,7257.85,2900],["2007-05-18",7197.03,7298.39,7197.03,7197.03,3000],["2007-05-21",7237.57,7298.39,7197.03,7278.12,7400],["2007-05-22",7237.57,7501.13,7237.57,7399.76,9900],["2007-05-23",7338.94,7663.31,7095.66,7541.67,9800],["2007-05-24",7541.67,7602.49,7399.76,7561.95,7000],["2007-05-25",7420.03,7501.13,7399.76,7399.76,1300],["2007-05-28",7420.03,7663.31,7420.03,7501.13,9500],["2007-05-29",7440.31,7805.23,7298.39,7298.39,12200],["2007-05-30",7440.31,7501.13,7399.76,7480.85,10900],["2007-05-31",7460.58,7501.13,7298.39,7501.13,5200],["2007-06-01",7460.58,7663.31,7298.39,7399.76,7500],["2007-06-04",7359.21,7399.76,7298.39,7298.39,500],["2007-06-05",7359.21,7359.21,7359.21,7359.21,0],["2007-06-06",7115.93,7197.03,7095.66,7197.03,1200],["2007-06-07",7115.93,7197.03,7095.66,7095.66,2500],["2007-06-08",6974.02,7136.21,6892.93,6892.93,4700],["2007-06-11",6974.02,7095.66,6892.93,6892.93,2500],["2007-06-12",6669.92,6994.29,6588.83,6710.47,3000],["2007-06-13",6588.83,6690.19,6487.46,6669.92,6800],["2007-06-14",6588.83,6690.19,6588.83,6690.19,9500],["2007-06-15",6791.56,7318.67,6791.56,7095.66,7800],["2007-06-18",7034.84,7278.12,6629.37,7278.12,6900],["2007-06-19",7034.84,7399.76,6892.93,6913.2,4900],["2007-06-20",6771.29,6771.29,6771.29,6771.29,200],["2007-06-21",6771.29,6892.93,6690.19,6690.19,600],["2007-06-22",6710.47,6791.56,6690.19,6771.29,2100],["2007-06-25",6710.47,6892.93,6690.19,6791.56,3600],["2007-06-26",6892.93,6994.29,6892.93,6974.02,5200],["2007-06-27",6953.75,7298.39,6913.2,7298.39,6600],["2007-06-28",7034.84,7136.21,6994.29,6994.29,4300],["2007-06-29",7034.84,7095.66,6994.29,7055.11,4200],["2007-07-02",6974.02,6974.02,6974.02,6974.02,600],["2007-07-03",6811.83,6852.38,6751.01,6751.01,2600],["2007-07-04",6832.11,6832.11,6832.11,6832.11,300],["2007-07-05",6730.74,6791.56,6690.19,6690.19,300],["2007-07-06",6507.73,6690.19,6426.64,6426.64,3000],["2007-07-09",6041.45,6487.46,5980.63,6284.73,9700],["2007-07-10",6041.45,6183.36,5879.26,6183.36,5600],["2007-07-11",6041.45,6284.73,5879.26,6284.73,6000],["2007-07-12",6102.27,6163.09,6081.99,6163.09,1000],["2007-07-13",6081.99,6081.99,6081.99,6081.99,3500],["2007-07-16",5980.63,5980.63,5980.63,5980.63,1000],["2007-07-17",5980.63,6081.99,5879.26,6021.17,2400],["2007-07-18",5980.63,6081.99,5980.63,5980.63,1300],["2007-07-19",6081.99,6081.99,6081.99,6081.99,400],["2007-07-20",5919.81,5980.63,5899.53,5980.63,5100],["2007-07-23",5919.81,5919.81,5919.81,5919.81,1900],["2007-07-24",5879.26,5919.81,5798.17,5919.81,5000],["2007-07-25",5818.44,5919.81,5737.35,5777.89,3400],["2007-07-26",5635.98,5818.44,5372.43,5676.53,7500],["2007-07-27",5572.89,5825.25,5572.89,5572.89,2600],["2007-07-30",5467.74,5488.77,5425.68,5425.68,1400],["2007-07-31",5467.74,5467.74,5467.74,5467.74,600],["2007-08-01",5467.74,5572.89,5467.74,5572.89,1700],["2007-08-02",5509.8,5509.8,5257.44,5257.44,13200],["2007-08-03",5152.3,5257.44,4942.0,5257.44,4300],["2007-08-06",5110.24,5110.24,5005.09,5005.09,1900],["2007-08-07",5047.15,5152.3,5047.15,5131.27,3400],["2007-08-08",5089.21,5131.27,5047.15,5131.27,8700],["2007-08-09",5152.3,5467.74,5152.3,5320.53,5400],["2007-08-10",5404.65,5404.65,5152.3,5152.3,2000],["2007-08-13",5152.3,5152.3,5152.3,5152.3,3200],["2007-08-14",5152.3,5152.3,5152.3,5152.3,800],["2007-08-15",5047.15,5047.15,5047.15,5047.15,600],["2007-08-16",5257.44,5257.44,5047.15,5089.21,5200],["2007-08-17",5173.33,5173.33,5047.15,5152.3,2300],["2007-08-20",5047.15,5089.21,4963.03,4963.03,3600],["2007-08-21",4942.0,4942.0,4626.55,4710.67,3900],["2007-08-22",4836.85,4836.85,4836.85,4836.85,300],["2007-08-23",4836.85,4836.85,4836.85,4836.85,3600],["2007-08-24",4836.85,4836.85,4836.85,4836.85,100],["2007-08-27",4836.85,5026.12,4836.85,5026.12,1400],["2007-08-28",4878.91,4878.91,4836.85,4836.85,2400],["2007-08-29",4836.85,4857.88,4794.79,4857.88,4000],["2007-08-30",4836.85,4836.85,4752.73,4752.73,4200],["2007-08-31",4836.85,4836.85,4815.82,4836.85,2100],["2007-09-04",4836.85,4836.85,4836.85,4836.85,8100],["2007-09-05",4942.0,4942.0,4836.85,4836.85,2600],["2007-09-06",4942.0,4963.03,4942.0,4963.03,2700],["2007-09-07",4942.0,5215.39,4942.0,5215.39,8700],["2007-09-10",5425.68,5467.74,5362.59,5467.74,4600],["2007-09-11",5888.34,5888.34,5593.92,5678.04,15400],["2007-09-12",5888.34,5993.49,5678.04,5846.28,10600],["2007-09-13",5257.44,5572.89,5257.44,5362.59,2700],["2007-09-14",5362.59,5467.74,5362.59,5467.74,1600],["2007-09-17",5320.53,5320.53,5257.44,5257.44,2600],["2007-09-18",5257.44,5425.68,5257.44,5320.53,3100],["2007-09-19",5362.59,5467.74,5320.53,5425.68,9600],["2007-09-20",5467.74,5678.04,5425.68,5530.83,4200],["2007-09-21",5678.04,5678.04,5678.04,5678.04,200],["2007-09-24",5678.04,5678.04,5278.47,5657.01,5700],["2007-09-25",5593.92,5783.19,5551.86,5783.19,22800],["2007-09-26",5888.34,5888.34,5678.04,5741.13,16600],["2007-09-27",5678.04,5888.34,5678.04,5741.13,10800],["2007-09-28",5678.04,6140.7,5678.04,6140.7,27200],["2007-10-01",6287.9,6519.23,6287.9,6519.23,23000],["2007-10-02",7023.95,7023.95,6708.5,6939.83,43900],["2007-10-03",7234.24,7234.24,6834.68,6876.74,12300],["2007-10-04",7150.12,7171.15,6729.53,7023.95,24000],["2007-10-05",7150.12,7150.12,6519.23,6750.56,10500],["2007-10-08",6750.56,6750.56,6519.23,6519.23,8500],["2007-10-09",6519.23,6519.23,6203.78,6414.08,14200],["2007-10-10",6182.76,6519.23,6182.76,6519.23,6200],["2007-10-11",6519.23,6729.53,6414.08,6624.38,19200],["2007-10-12",6624.38,6855.71,6519.23,6750.56,20200],["2007-10-15",6939.83,6939.83,6729.53,6939.83,27200],["2007-10-16",7150.12,7549.69,7150.12,7549.69,30200],["2007-10-17",8243.67,8243.67,7781.02,8201.61,89200],["2007-10-18",8937.66,8937.66,7381.45,7507.63,40300],["2007-10-19",6939.83,7781.02,6939.83,7781.02,24600],["2007-10-22",7823.08,7991.32,7738.96,7802.05,15100],["2007-10-23",7781.02,7991.32,7360.42,7570.72,14200],["2007-10-24",7781.02,7781.02,7570.72,7570.72,27000],["2007-10-25",8285.73,8285.73,7781.02,7781.02,25900],["2007-10-26",8622.21,8622.21,7465.57,7781.02,23100],["2007-10-29",7781.02,7970.29,7465.57,7570.72,14300],["2007-10-30",7486.6,7759.99,7150.12,7360.42,13900],["2007-10-31",7612.78,7612.78,7023.95,7255.27,12500],["2007-11-01",7213.21,7465.57,7150.12,7465.57,22300],["2007-11-02",7360.42,7465.57,7255.27,7297.33,16200],["2007-11-05",7150.12,7150.12,6834.68,6918.8,2200],["2007-11-06",6624.38,6939.83,6308.93,6834.68,20100],["2007-11-07",6729.53,7150.12,6624.38,7044.98,21100],["2007-11-08",6939.83,6939.83,6666.44,6897.77,7800],["2007-11-09",6414.08,6519.23,6372.02,6414.08,26700],["2007-11-12",6098.64,6519.23,6014.52,6098.64,12600],["2007-11-13",5783.19,5993.49,5678.04,5741.13,29500],["2007-11-14",5614.95,6350.99,5614.95,6350.99,15400],["2007-11-15",6624.38,6624.38,6098.64,6414.08,6300],["2007-11-16",6308.93,6308.93,5993.49,6308.93,9500],["2007-11-19",6708.5,6708.5,6203.78,6519.23,10500],["2007-11-20",6393.05,6477.17,6266.87,6308.93,5300],["2007-11-21",6266.87,6266.87,5930.4,5930.4,28900],["2007-11-22",5993.49,6308.93,5678.04,5888.34,14300],["2007-11-23",5888.34,6287.9,5804.22,5993.49,5400],["2007-11-26",5888.34,6287.9,5888.34,6035.55,5700],["2007-11-27",6098.64,6350.99,6098.64,6203.78,10000],["2007-11-28",6266.87,6308.93,6035.55,6098.64,5200],["2007-11-29",6498.2,6498.2,6203.78,6203.78,3500],["2007-11-30",6140.7,6287.9,6098.64,6203.78,10800],["2007-12-03",6098.64,6224.81,6098.64,6203.78,7500],["2007-12-04",6708.5,6708.5,6224.81,6329.96,12100],["2007-12-05",5762.16,6498.2,5762.16,6266.87,14900],["2007-12-06",6750.56,6750.56,5888.34,6245.84,8800],["2007-12-07",6182.76,6287.9,6014.52,6245.84,11500],["2007-12-10",6393.05,6393.05,6014.52,6203.78,4600],["2007-12-11",6266.87,6266.87,5888.34,5909.37,2800],["2007-12-12",5909.37,6245.84,5888.34,6077.61,5100],["2007-12-13",6098.64,6224.81,6056.58,6203.78,3300],["2007-12-14",6098.64,6098.64,6056.58,6056.58,3500],["2007-12-17",6035.55,6035.55,5783.19,5783.19,2800],["2007-12-18",5888.34,5930.4,5783.19,5846.28,3400],["2007-12-19",6182.76,6182.76,6014.52,6014.52,2400],["2007-12-20",6014.52,6014.52,5678.04,5846.28,3800],["2007-12-21",6098.64,6098.64,5888.34,5888.34,1900],["2007-12-24",5972.46,5972.46,5530.83,5783.19,5200],["2007-12-25",5972.46,5972.46,5867.31,5867.31,1000],["2007-12-26",5678.04,5972.46,5678.04,5888.34,3400],["2007-12-27",5888.34,5993.49,5783.19,5783.19,11600],["2007-12-28",5846.28,5972.46,5846.28,5867.31,3800],["2008-01-02",5783.19,5783.19,5467.74,5678.04,4100],["2008-01-03",5467.74,5762.16,5467.74,5762.16,2200],["2008-01-04",5741.13,5762.16,5467.74,5467.74,1500],["2008-01-07",5257.44,5299.5,5152.3,5257.44,3200],["2008-01-08",5173.33,5320.53,5173.33,5299.5,8100],["2008-01-09",5467.74,5467.74,4963.03,5257.44,4000],["2008-01-10",5194.36,5194.36,4626.55,5131.27,12100],["2008-01-11",4731.7,4963.03,4731.7,4963.03,3400],["2008-01-14",4836.85,4836.85,4626.55,4626.55,4100],["2008-01-15",4710.67,4731.7,4416.25,4605.52,6800],["2008-01-16",5026.12,5026.12,4984.06,5026.12,11500],["2008-01-17",5257.44,5488.77,4920.97,5047.15,24500],["2008-01-18",5047.15,5362.59,5047.15,5362.59,5300],["2008-01-21",4920.97,4920.97,4920.97,4920.97,1100],["2008-01-22",4836.85,4857.88,4836.85,4857.88,1000],["2008-01-23",4773.76,4794.79,4479.34,4710.67,8400],["2008-01-24",4710.67,4942.0,4248.02,4248.02,7400],["2008-01-25",4416.25,4626.55,4205.96,4521.4,7600],["2008-01-28",4416.25,4668.61,4416.25,4626.55,5900],["2008-01-29",4773.76,5005.09,4773.76,4963.03,6300],["2008-01-30",5047.15,5425.68,5047.15,5425.68,11500],["2008-01-31",5930.4,5930.4,5047.15,5509.8,6500],["2008-02-01",5488.77,5678.04,5488.77,5678.04,8900],["2008-02-12",5678.04,5783.19,5299.5,5299.5,4700],["2008-02-13",5152.3,5194.36,5152.3,5152.3,2900],["2008-02-14",5047.15,5446.71,5047.15,5362.59,5700],["2008-02-15",5467.74,5467.74,5089.21,5089.21,2900],["2008-02-18",4731.7,4984.06,4731.7,4942.0,5500],["2008-02-19",4332.13,5005.09,4332.13,4963.03,2600],["2008-02-20",5152.3,5152.3,4626.55,4668.61,4400],["2008-02-21",4626.55,4626.55,4290.07,4416.25,13300],["2008-02-22",4205.96,4584.49,3995.66,4584.49,6800],["2008-02-25",4521.4,4521.4,4521.4,4521.4,14600],["2008-02-26",4963.03,4963.03,4479.34,4479.34,23700],["2008-02-27",4605.52,4836.85,4605.52,4605.52,10200],["2008-02-28",4731.7,4773.76,4416.25,4521.4,6600],["2008-02-29",4416.25,4479.34,4353.16,4479.34,12400],["2008-03-03",4374.19,4374.19,4184.93,4205.96,15800],["2008-03-04",4184.93,4184.93,3848.45,3869.48,20900],["2008-03-05",3806.39,3890.51,3680.21,3680.21,17700],["2008-03-06",4121.84,4121.84,4121.84,4121.84,10100],["2008-03-07",4521.4,4521.4,4521.4,4521.4,3200],["2008-03-10",4963.03,4963.03,4542.43,4626.55,20000],["2008-03-11",4416.25,4605.52,4374.19,4395.22,14100],["2008-03-12",4205.96,4626.55,4205.96,4521.4,6400],["2008-03-13",4794.79,4794.79,4311.1,4311.1,5200],["2008-03-14",4311.1,4374.19,4205.96,4226.99,6900],["2008-03-17",3911.54,3995.66,3848.45,3869.48,12800],["2008-03-18",3575.06,3764.33,3511.97,3554.03,17800],["2008-03-19",3890.51,3890.51,3554.03,3785.36,9600],["2008-03-20",3743.3,3974.63,3701.24,3974.63,9800],["2008-03-21",3764.33,3764.33,3617.12,3680.21,7600],["2008-03-24",3680.21,3680.21,3322.71,3385.79,3500],["2008-03-25",3196.53,3259.62,3112.41,3112.41,13700],["2008-03-26",3175.5,3427.85,3175.5,3259.62,4800],["2008-03-27",3364.76,3364.76,3364.76,3364.76,3200],["2008-03-28",3427.85,3427.85,3427.85,3427.85,1400],["2008-03-31",3490.94,3490.94,3490.94,3490.94,400],["2008-04-01",3554.03,3554.03,3554.03,3554.03,100],["2008-04-02",3617.12,3617.12,3617.12,3617.12,100],["2008-04-03",3680.21,3680.21,3680.21,3680.21,200],["2008-04-04",3743.3,3743.3,3743.3,3743.3,700],["2008-04-07",3848.45,3848.45,3848.45,3848.45,200],["2008-04-08",3953.6,3953.6,3743.3,3785.36,11100],["2008-04-09",3743.3,3743.3,3743.3,3743.3,9600],["2008-04-10",3638.15,3638.15,3638.15,3638.15,100],["2008-04-11",3533.0,3575.06,3533.0,3575.06,7400],["2008-04-16",3427.85,3469.91,3427.85,3469.91,3200],["2008-04-17",3364.76,3533.0,3364.76,3533.0,18200],["2008-04-18",3533.0,3533.0,3385.79,3406.82,2700],["2008-04-21",3364.76,3364.76,3343.73,3364.76,3100],["2008-04-22",3280.65,3427.85,3280.65,3280.65,4100],["2008-04-23",3196.53,3196.53,3196.53,3196.53,2500],["2008-04-24",3154.47,3196.53,3112.41,3112.41,14400],["2008-04-25",3049.32,3217.56,3049.32,3196.53,1900],["2008-04-28",3196.53,3196.53,3154.47,3196.53,6800],["2008-04-29",3259.62,3280.65,3154.47,3154.47,11900],["2008-05-05",3175.5,3175.5,3175.5,3175.5,5200],["2008-05-06",3091.38,3112.41,3091.38,3091.38,5000],["2008-05-07",3007.26,3049.32,3007.26,3007.26,8600],["2008-05-08",2923.14,2923.14,2923.14,2923.14,3700],["2008-05-09",2839.02,2881.08,2839.02,2839.02,6700],["2008-05-12",2754.9,2754.9,2754.9,2754.9,7000],["2008-05-13",2691.81,2691.81,2691.81,2691.81,1600],["2008-05-14",2628.72,2628.72,2628.72,2628.72,1500],["2008-05-15",2691.81,2691.81,2586.66,2607.69,3600],["2008-05-16",2628.72,2691.81,2628.72,2649.75,6300],["2008-05-19",2691.81,2691.81,2691.81,2691.81,1900],["2008-05-20",2691.81,2691.81,2649.75,2649.75,5700],["2008-05-21",2628.72,2628.72,2628.72,2628.72,2900],["2008-05-22",2565.63,2565.63,2565.63,2565.63,200],["2008-05-23",2502.54,2502.54,2502.54,2502.54,1900],["2008-05-26",2439.45,2439.45,2439.45,2439.45,4200],["2008-05-27",2376.37,2376.37,2376.37,2376.37,1600],["2008-05-28",2313.28,2439.45,2313.28,2439.45,2600],["2008-05-29",2439.45,2439.45,2439.45,2439.45,100],["2008-05-30",2502.54,2502.54,2439.45,2502.54,5200],["2008-06-02",2439.45,2523.57,2418.42,2523.57,3200],["2008-06-03",2418.42,2418.42,2355.34,2355.34,4400],["2008-06-04",2292.25,2292.25,2292.25,2292.25,1300],["2008-06-05",2229.16,2229.16,2229.16,2229.16,3200],["2008-06-06",2166.07,2166.07,2166.07,2166.07,2100],["2008-06-09",2102.98,2102.98,2102.98,2102.98,1100],["2008-06-10",2039.89,2145.04,2039.89,2145.04,14100],["2008-06-11",2081.95,2081.95,2081.95,2081.95,3600],["2008-06-12",2124.01,2124.01,2124.01,2124.01,100],["2008-06-13",2187.1,2187.1,2187.1,2187.1,2700],["2008-06-16",2250.19,2250.19,2250.19,2250.19,1100],["2008-06-17",2313.28,2313.28,2313.28,2313.28,300],["2008-06-18",2376.37,2376.37,2250.19,2250.19,6300],["2008-06-19",2208.13,2208.13,2208.13,2208.13,3400],["2008-06-20",2119.8,2119.8,2119.8,2119.8,4800],["2008-06-23",2186.05,2186.05,2186.05,2186.05,3700],["2008-06-24",2252.29,2252.29,2230.21,2230.21,5600],["2008-06-25",2340.61,2340.61,2296.45,2340.61,11000],["2008-06-26",2362.7,2362.7,2252.29,2252.29,3800],["2008-06-27",2362.7,2384.78,2274.37,2384.78,11900],["2008-06-30",2451.02,2451.02,2362.7,2384.78,14900],["2008-07-01",2318.53,2473.1,2296.45,2473.1,8100],["2008-07-02",2539.35,2539.35,2451.02,2539.35,16700],["2008-07-03",2605.59,2605.59,2605.59,2605.59,3000],["2008-07-04",2693.91,2693.91,2517.26,2693.91,3200],["2008-07-07",2782.24,2782.24,2605.59,2605.59,20000],["2008-07-08",2605.59,2716.0,2605.59,2693.91,10800],["2008-07-09",2649.75,2738.08,2583.51,2583.51,14300],["2008-07-10",2649.75,2649.75,2583.51,2649.75,17300],["2008-07-11",2649.75,2716.0,2627.67,2716.0,21500],["2008-07-14",2782.24,2782.24,2738.08,2782.24,17400],["2008-07-15",2892.65,2892.65,2892.65,2892.65,11400],["2008-07-16",3003.05,3003.05,2892.65,3003.05,29400],["2008-07-17",3091.38,3091.38,3091.38,3091.38,24300],["2008-07-18",3201.78,3201.78,2980.97,2980.97,9700],["2008-07-21",3003.05,3003.05,3003.05,3003.05,0],["2008-07-22",3003.05,3003.05,3003.05,3003.05,0],["2008-07-23",2892.65,2892.65,2892.65,2892.65,100],["2008-07-24",2782.24,2782.24,2782.24,2782.24,8100],["2008-07-25",2671.83,2671.83,2671.83,2671.83,3300],["2008-07-28",2583.51,2583.51,2583.51,2583.51,3800],["2008-07-29",2495.18,2649.75,2495.18,2583.51,19900],["2008-07-30",2539.35,2539.35,2451.02,2451.02,6500],["2008-07-31",2384.78,2406.86,2384.78,2384.78,6600],["2008-08-01",2296.45,2296.45,2296.45,2296.45,4900],["2008-08-04",2208.13,2230.21,2208.13,2208.13,4600],["2008-08-05",2119.8,2274.37,2119.8,2274.37,12400],["2008-08-06",2208.13,2208.13,2119.8,2208.13,7100],["2008-08-07",2230.21,2230.21,2230.21,2230.21,200],["2008-08-08",2318.53,2318.53,2318.53,2318.53,300],["2008-08-11",2406.86,2406.86,2406.86,2406.86,600],["2008-08-12",2495.18,2495.18,2495.18,2495.18,10200],["2008-08-13",2583.51,2583.51,2583.51,2583.51,26300],["2008-08-14",2671.83,2671.83,2671.83,2671.83,5800],["2008-08-15",2760.16,2760.16,2760.16,2760.16,800],["2008-08-18",2936.81,2936.81,2936.81,2936.81,2800],["2008-08-19",3135.54,3135.54,3113.46,3135.54,65700],["2008-08-20",3334.27,3334.27,3334.27,3334.27,53400],["2008-08-21",3555.08,3555.08,3555.08,3555.08,7700],["2008-08-22",3797.98,3797.98,3797.98,3797.98,17400],["2008-08-25",4062.95,4062.95,4062.95,4062.95,11000],["2008-08-26",4327.93,4327.93,4327.93,4327.93,12100],["2008-08-27",4614.99,4614.99,4614.99,4614.99,14900],["2008-08-28",4924.12,4924.12,4614.99,4924.12,137400],["2008-08-29",5211.18,5211.18,4879.96,5211.18,38200],["2008-09-03",5542.4,5542.4,5520.32,5542.4,13400],["2008-09-04",5917.78,5917.78,5167.02,5873.62,41000],["2008-09-05",5807.37,5807.37,5409.91,5409.91,16100],["2008-09-08",5056.61,5056.61,5056.61,5056.61,1400],["2008-09-09",4703.31,4703.31,4703.31,4703.31,23100],["2008-09-10",4394.17,4394.17,4394.17,4394.17,4100],["2008-09-11",4107.12,4107.12,4107.12,4107.12,2000],["2008-09-12",3820.06,3820.06,3820.06,3820.06,1900],["2008-09-15",3555.08,3555.08,3555.08,3555.08,47400],["2008-09-16",3312.19,3312.19,3312.19,3312.19,6800],["2008-09-17",3091.38,3091.38,3091.38,3091.38,500],["2008-09-18",2892.65,2892.65,2892.65,2892.65,3900],["2008-09-19",2693.91,3091.38,2693.91,3091.38,35900],["2008-09-22",3113.46,3113.46,3113.46,3113.46,100],["2008-09-23",3312.19,3312.19,2914.73,2980.97,45600],["2008-09-24",2980.97,3091.38,2914.73,2914.73,23000],["2008-09-25",2936.81,3135.54,2936.81,3135.54,13800],["2008-09-26",3201.78,3201.78,3091.38,3201.78,37300],["2008-09-29",3400.52,3400.52,3113.46,3179.7,13200],["2008-09-30",3003.05,3003.05,3003.05,3003.05,1600],["2008-10-01",2848.48,3201.78,2848.48,3135.54,26500],["2008-10-02",3201.78,3245.95,3135.54,3245.95,15300],["2008-10-03",3356.35,3356.35,3113.46,3201.78,2100],["2008-10-06",3091.38,3091.38,3091.38,3091.38,1100],["2008-10-07",2892.65,2892.65,2892.65,2892.65,6100],["2008-10-08",2693.91,2738.08,2693.91,2693.91,20600],["2008-10-09",2539.35,2870.56,2539.35,2693.91,5200],["2008-10-10",2539.35,2539.35,2539.35,2539.35,7400],["2008-10-13",2384.78,2716.0,2384.78,2716.0,10600],["2008-10-14",2738.08,2738.08,2738.08,2738.08,600],["2008-10-15",2914.73,2914.73,2782.24,2914.73,19700],["2008-10-16",2870.56,2870.56,2693.91,2760.16,3800],["2008-10-17",2892.65,2892.65,2738.08,2782.24,6400],["2008-10-20",2760.16,2760.16,2649.75,2649.75,7100],["2008-10-21",2848.48,2848.48,2738.08,2848.48,6800],["2008-10-22",2848.48,2848.48,2716.0,2716.0,900],["2008-10-23",2649.75,2649.75,2561.43,2583.51,7000],["2008-10-24",2428.94,2517.26,2428.94,2517.26,700],["2008-10-27",2340.61,2428.94,2340.61,2340.61,6200],["2008-10-28",2318.53,2384.78,2208.13,2384.78,2300],["2008-10-29",2473.1,2473.1,2473.1,2473.1,5000],["2008-10-30",2473.1,2539.35,2473.1,2539.35,4700],["2008-10-31",2649.75,2649.75,2649.75,2649.75,3800],["2008-11-03",2826.4,2826.4,2760.16,2804.32,1900],["2008-11-04",2804.32,2980.97,2804.32,2958.89,16900],["2008-11-05",3091.38,3135.54,3091.38,3135.54,27700],["2008-11-06",2914.73,3069.3,2914.73,2914.73,24800],["2008-11-07",2716.0,2716.0,2716.0,2716.0,5400],["2008-11-10",2649.75,2649.75,2561.43,2583.51,5000],["2008-11-11",2539.35,2539.35,2539.35,2539.35,1100],["2008-11-12",2362.7,2428.94,2362.7,2428.94,4200],["2008-11-13",2561.43,2561.43,2428.94,2561.43,3700],["2008-11-14",2671.83,2671.83,2671.83,2671.83,600],["2008-11-17",2539.35,2539.35,2517.26,2517.26,1300],["2008-11-18",2649.75,2671.83,2649.75,2649.75,6000],["2008-11-19",2561.43,2561.43,2495.18,2495.18,3400],["2008-11-20",2428.94,2428.94,2384.78,2406.86,11900],["2008-11-21",2406.86,2406.86,2406.86,2406.86,200],["2008-11-24",2561.43,2561.43,2252.29,2406.86,2600],["2008-11-25",2451.02,2451.02,2451.02,2451.02,800],["2008-11-26",2318.53,2318.53,2318.53,2318.53,500],["2008-11-27",2252.29,2252.29,2252.29,2252.29,1200],["2008-11-28",2252.29,2406.86,2252.29,2406.86,10300],["2008-12-01",2406.86,2406.86,2406.86,2406.86,1500],["2008-12-02",2406.86,2406.86,2340.61,2340.61,300],["2008-12-03",2362.7,2362.7,2318.53,2318.53,1500],["2008-12-04",2274.37,2274.37,2208.13,2208.13,4200],["2008-12-05",2163.96,2163.96,2075.64,2075.64,18500],["2008-12-08",2031.48,2031.48,1987.31,1987.31,3000],["2008-12-09",2119.8,2119.8,2119.8,2119.8,400],["2008-12-10",2186.05,2208.13,1987.31,2031.48,1300],["2008-12-11",1987.31,1987.31,1987.31,1987.31,3500],["2008-12-12",2031.48,2075.64,1898.99,1898.99,2400],["2008-12-15",2186.05,2186.05,2031.48,2031.48,300],["2008-12-16",2031.48,2031.48,2009.4,2009.4,2800],["2008-12-17",2119.8,2119.8,2119.8,2119.8,100],["2008-12-18",2009.4,2031.48,2009.4,2031.48,4800],["2008-12-19",2119.8,2119.8,2119.8,2119.8,1100],["2008-12-22",2208.13,2208.13,2097.72,2097.72,2800],["2008-12-23",2031.48,2031.48,2031.48,2031.48,300],["2008-12-24",2119.8,2119.8,2119.8,2119.8,200],["2008-12-25",2163.96,2163.96,1987.31,1987.31,2200],["2008-12-26",2009.4,2009.4,1921.07,1921.07,4500],["2008-12-29",2009.4,2053.56,1987.31,1987.31,2400],["2008-12-30",1898.99,1943.15,1876.91,1943.15,800],["2008-12-31",1943.15,1987.31,1921.07,1987.31,1700],["2009-01-02",1987.31,1987.31,1987.31,1987.31,400],["2009-01-05",2009.4,2031.48,1987.31,1987.31,600],["2009-01-06",1987.31,1987.31,1987.31,1987.31,800],["2009-01-07",2075.64,2075.64,1987.31,2031.48,1000],["2009-01-08",2009.4,2009.4,2009.4,2009.4,100],["2009-01-09",1987.31,2031.48,1987.31,2031.48,300],["2009-01-12",1898.99,1898.99,1898.99,1898.99,1000],["2009-01-13",1876.91,1987.31,1876.91,1965.23,5000],["2009-01-14",1987.31,1987.31,1987.31,1987.31,2500],["2009-01-15",1987.31,1987.31,1987.31,1987.31,0],["2009-01-16",1987.31,1987.31,1987.31,1987.31,0],["2009-01-19",1921.07,1921.07,1876.91,1876.91,10000],["2009-01-20",1876.91,1876.91,1854.83,1876.91,3000],["2009-01-21",1876.91,1876.91,1876.91,1876.91,100],["2009-01-22",1766.5,1876.91,1766.5,1876.91,800],["2009-01-23",1921.07,1921.07,1921.07,1921.07,100],["2009-02-02",1921.07,1921.07,1832.75,1876.91,2400],["2009-02-03",1810.66,1810.66,1766.5,1766.5,6300],["2009-02-04",1788.58,1788.58,1788.58,1788.58,0],["2009-02-05",1766.5,1766.5,1678.18,1678.18,9100],["2009-02-06",1611.93,1656.1,1589.85,1656.1,5200],["2009-02-09",1700.26,1700.26,1700.26,1700.26,200],["2009-02-10",1656.1,1656.1,1589.85,1589.85,2100],["2009-02-11",1545.69,1545.69,1523.61,1523.61,5800],["2009-02-12",1545.69,1567.77,1545.69,1567.77,2100],["2009-02-13",1545.69,1567.77,1545.69,1545.69,1900],["2009-02-16",1634.01,1634.01,1567.77,1567.77,900],["2009-02-17",1634.01,1634.01,1634.01,1634.01,100],["2009-02-18",1678.18,1678.18,1611.93,1611.93,600],["2009-02-19",1744.42,1744.42,1656.1,1656.1,3400],["2009-02-20",1634.01,1634.01,1634.01,1634.01,3600],["2009-02-23",1634.01,1634.01,1634.01,1634.01,0],["2009-02-24",1523.61,1656.1,1523.61,1523.61,14700],["2009-02-25",1722.34,1722.34,1722.34,1722.34,100],["2009-02-26",1766.5,1766.5,1611.93,1656.1,10500],["2009-02-27",1656.1,1656.1,1656.1,1656.1,1500],["2009-03-02",1611.93,1611.93,1589.85,1611.93,4500],["2009-03-03",1567.77,1656.1,1567.77,1656.1,10000],["2009-03-04",1589.85,1589.85,1589.85,1589.85,1300],["2009-03-05",1523.61,1589.85,1523.61,1545.69,14500],["2009-03-06",1589.85,1589.85,1501.53,1501.53,4900],["2009-03-09",1545.69,1545.69,1545.69,1545.69,7600],["2009-03-10",1634.01,1634.01,1523.61,1589.85,11000],["2009-03-11",1611.93,1611.93,1545.69,1567.77,4200],["2009-03-12",1567.77,1611.93,1567.77,1567.77,4400],["2009-03-13",1611.93,1611.93,1567.77,1567.77,1700],["2009-03-16",1611.93,1611.93,1567.77,1567.77,4600],["2009-03-17",1611.93,1634.01,1611.93,1611.93,7700],["2009-03-18",1678.18,1700.26,1678.18,1700.26,8200],["2009-03-19",1788.58,1788.58,1700.26,1700.26,13500],["2009-03-20",1678.18,1678.18,1656.1,1656.1,7000],["2009-03-23",1656.1,1678.18,1656.1,1678.18,500],["2009-03-24",1700.26,1788.58,1700.26,1766.5,12600],["2009-03-25",1766.5,1898.99,1766.5,1898.99,12800],["2009-03-26",1965.23,1965.23,1943.15,1965.23,5200],["2009-03-27",1987.31,2009.4,1987.31,1987.31,10900],["2009-03-30",1876.91,1921.07,1876.91,1921.07,200],["2009-03-31",2009.4,2031.48,1898.99,2031.48,11100],["2009-04-01",2031.48,2031.48,1965.23,1965.23,2400],["2009-04-02",2053.56,2097.72,2031.48,2031.48,4700],["2009-04-03",2097.72,2097.72,2075.64,2075.64,5900],["2009-04-07",1987.31,2097.72,1965.23,2075.64,9500],["2009-04-08",1987.31,1987.31,1987.31,1987.31,4900],["2009-04-09",2075.64,2075.64,1921.07,1921.07,1600],["2009-04-10",2053.56,2075.64,2031.48,2075.64,16000],["2009-04-13",2163.96,2186.05,2097.72,2186.05,9400],["2009-04-14",2296.45,2296.45,2163.96,2230.21,12000],["2009-04-15",2053.56,2208.13,2053.56,2208.13,9100],["2009-04-16",2208.13,2208.13,2141.88,2141.88,9500],["2009-04-17",2141.88,2141.88,2075.64,2097.72,10400],["2009-04-20",2075.64,2075.64,2009.4,2075.64,14000],["2009-04-21",1898.99,1898.99,1898.99,1898.99,4100],["2009-04-22",2031.48,2031.48,2031.48,2031.48,1500],["2009-04-23",2097.72,2097.72,2097.72,2097.72,100],["2009-04-24",1965.23,1965.23,1965.23,1965.23,600],["2009-04-27",1832.75,1832.75,1832.75,1832.75,6200],["2009-04-28",1832.75,1921.07,1832.75,1921.07,1000],["2009-04-29",1965.23,1987.31,1876.91,1987.31,9500],["2009-05-04",2097.72,2097.72,2097.72,2097.72,200],["2009-05-05",2230.21,2230.21,2097.72,2163.96,7300],["2009-05-06",2053.56,2097.72,2053.56,2097.72,1200],["2009-05-07",2119.8,2186.05,2053.56,2075.64,3900],["2009-05-08",1987.31,2097.72,1987.31,1987.31,10600],["2009-05-11",1876.91,1898.99,1876.91,1898.99,4600],["2009-05-12",1876.91,1987.31,1876.91,1987.31,4600],["2009-05-13",1943.15,1943.15,1943.15,1943.15,1000],["2009-05-14",1943.15,1943.15,1921.07,1921.07,4200],["2009-05-15",2075.64,2075.64,2009.4,2075.64,37100],["2009-05-18",2208.13,2208.13,2097.72,2186.05,17800],["2009-05-19",2208.13,2318.53,2097.72,2318.53,14200],["2009-05-20",2296.45,2318.53,2296.45,2318.53,5100],["2009-05-21",2473.1,2473.1,2163.96,2473.1,59100],["2009-05-22",2627.67,2627.67,2495.18,2561.43,20500],["2009-05-25",2539.35,2716.0,2473.1,2716.0,30600],["2009-05-26",2649.75,2826.4,2649.75,2649.75,17500],["2009-05-27",2583.51,2716.0,2583.51,2583.51,11400],["2009-05-28",2451.02,2539.35,2451.02,2451.02,12700],["2009-05-29",2340.61,2406.86,2340.61,2406.86,8100],["2009-06-01",2340.61,2539.35,2340.61,2539.35,7200],["2009-06-02",2627.67,2627.67,2318.53,2583.51,15600],["2009-06-03",2362.7,2649.75,2362.7,2649.75,18600],["2009-06-04",2539.35,2671.83,2539.35,2671.83,22400],["2009-06-05",2826.4,2826.4,2804.32,2826.4,41400],["2009-06-08",3003.05,3003.05,3003.05,3003.05,5700],["2009-06-09",3201.78,3201.78,2980.97,3003.05,19900],["2009-06-10",3003.05,3268.03,2870.56,2870.56,7300],["2009-06-11",2980.97,3113.46,2716.0,2760.16,11200],["2009-06-12",2980.97,3047.21,2980.97,3047.21,56300],["2009-06-15",3223.87,3223.87,2848.48,2914.73,6000],["2009-06-16",2782.24,2782.24,2782.24,2782.24,9900],["2009-06-17",2649.75,2826.4,2605.59,2826.4,5500],["2009-06-18",2716.0,2738.08,2693.91,2738.08,9500],["2009-06-19",2583.51,2649.75,2561.43,2649.75,4400],["2009-06-22",2473.1,2473.1,2451.02,2451.02,8700],["2009-06-23",2296.45,2451.02,2296.45,2296.45,9500],["2009-06-24",2473.1,2473.1,2473.1,2473.1,800],["2009-06-25",2627.67,2627.67,2539.35,2539.35,1700],["2009-06-26",2649.75,2649.75,2649.75,2649.75,100],["2009-06-29",2627.67,2627.67,2473.1,2473.1,5500],["2009-06-30",2627.67,2627.67,2627.67,2627.67,100],["2009-07-01",2451.02,2451.02,2451.02,2451.02,1300],["2009-07-02",2296.45,2296.45,2296.45,2296.45,4500],["2009-07-03",2141.88,2141.88,2141.88,2141.88,600],["2009-07-06",2274.37,2274.37,2252.29,2274.37,6500],["2009-07-07",2318.53,2428.94,2318.53,2428.94,3300],["2009-07-08",2473.1,2473.1,2473.1,2473.1,2000],["2009-07-09",2473.1,2473.1,2473.1,2473.1,0],["2009-07-10",2384.78,2384.78,2362.7,2362.7,1500],["2009-07-13",2230.21,2230.21,2230.21,2230.21,3000],["2009-07-14",2230.21,2384.78,2208.13,2384.78,8400],["2009-07-15",2252.29,2252.29,2252.29,2252.29,400],["2009-07-16",2141.88,2362.7,2141.88,2362.7,2100],["2009-07-17",2296.45,2296.45,2119.8,2119.8,1000],["2009-07-20",2053.56,2053.56,2031.48,2031.48,2000],["2009-07-21",1987.31,2186.05,1987.31,2186.05,1500],["2009-07-22",2075.64,2075.64,2053.56,2053.56,2400],["2009-07-23",1921.07,2186.05,1921.07,2186.05,1500],["2009-07-24",2163.96,2296.45,2163.96,2296.45,2100],["2009-07-27",2406.86,2406.86,2318.53,2318.53,4900],["2009-07-28",2318.53,2318.53,2318.53,2318.53,1200],["2009-07-29",2163.96,2318.53,2163.96,2163.96,3100],["2009-07-30",2186.05,2252.29,2186.05,2252.29,2200],["2009-07-31",2318.53,2340.61,2318.53,2318.53,5200],["2009-08-03",2163.96,2473.1,2163.96,2428.94,5300],["2009-08-04",2318.53,2318.53,2296.45,2296.45,1900],["2009-08-05",2406.86,2428.94,2406.86,2406.86,2600],["2009-08-06",2428.94,2428.94,2384.78,2384.78,1700],["2009-08-07",2318.53,2384.78,2274.37,2384.78,1500],["2009-08-10",2318.53,2428.94,2318.53,2428.94,6300],["2009-08-11",2384.78,2428.94,2384.78,2428.94,5400],["2009-08-12",2406.86,2428.94,2384.78,2384.78,2800],["2009-08-13",2384.78,2428.94,2384.78,2428.94,4300],["2009-08-14",2495.18,2495.18,2406.86,2428.94,11200],["2009-08-17",2539.35,2539.35,2428.94,2495.18,2300],["2009-08-18",2473.1,2473.1,2451.02,2451.02,2700],["2009-08-19",2451.02,2473.1,2384.78,2384.78,7500],["2009-08-20",2583.51,2583.51,2539.35,2539.35,4100],["2009-08-21",2627.67,2627.67,2561.43,2561.43,10800],["2009-08-24",2583.51,2583.51,2583.51,2583.51,5100],["2009-08-25",2583.51,2649.75,2428.94,2605.59,4200],["2009-08-26",2605.59,2605.59,2384.78,2539.35,4400],["2009-08-27",2605.59,2605.59,2539.35,2539.35,2000],["2009-08-28",2539.35,2605.59,2539.35,2605.59,10700],["2009-08-31",2649.75,2738.08,2583.51,2693.91,19200],["2009-09-01",2649.75,2649.75,2583.51,2605.59,5900],["2009-09-03",2561.43,2583.51,2539.35,2539.35,1400],["2009-09-04",2428.94,2605.59,2428.94,2561.43,3700],["2009-09-07",2451.02,2539.35,2428.94,2539.35,6600],["2009-09-08",2428.94,2561.43,2428.94,2561.43,5100],["2009-09-09",2561.43,2561.43,2473.1,2473.1,3500],["2009-09-10",2561.43,2605.59,2473.1,2605.59,15900],["2009-09-11",2649.75,2716.0,2539.35,2716.0,27500],["2009-09-14",2848.48,2848.48,2848.48,2848.48,39800],["2009-09-15",3047.21,3047.21,3047.21,3047.21,25400],["2009-09-16",3245.95,3245.95,3245.95,3245.95,40000],["2009-09-17",3466.76,3466.76,3025.13,3091.38,43000],["2009-09-18",3113.46,3290.11,3069.3,3135.54,32600],["2009-09-21",3113.46,3312.19,3113.46,3245.95,15700],["2009-09-22",3290.11,3290.11,3091.38,3113.46,8500],["2009-09-23",3003.05,3113.46,2936.81,2936.81,12200],["2009-09-24",3047.21,3047.21,2826.4,2870.56,9500],["2009-09-25",2870.56,2980.97,2826.4,2980.97,9400],["2009-09-28",2980.97,3025.13,2936.81,2936.81,12600],["2009-09-29",2892.65,2980.97,2826.4,2980.97,8300],["2009-09-30",2826.4,3069.3,2782.24,3069.3,10500],["2009-10-01",2870.56,2980.97,2826.4,2870.56,6300],["2009-10-02",2848.48,2848.48,2671.83,2671.83,5100],["2009-10-05",2716.0,2738.08,2583.51,2738.08,5600],["2009-10-06",2760.16,2804.32,2738.08,2782.24,7700],["2009-10-07",2848.48,2958.89,2826.4,2936.81,12400],["2009-10-08",2980.97,2980.97,2892.65,2892.65,1700],["2009-10-09",2980.97,3025.13,2760.16,2760.16,16300],["2009-10-12",2782.24,2980.97,2782.24,2980.97,19000],["2009-10-13",3025.13,3025.13,2826.4,2826.4,6400],["2009-10-14",2826.4,2958.89,2826.4,2958.89,5600],["2009-10-15",3047.21,3069.3,2914.73,3003.05,28600],["2009-10-16",2980.97,3135.54,2980.97,3025.13,8800],["2009-10-19",2980.97,3201.78,2980.97,3201.78,44800],["2009-10-20",3135.54,3268.03,3135.54,3268.03,10800],["2009-10-21",3422.6,3488.84,3268.03,3488.84,57200],["2009-10-22",3643.41,3643.41,3643.41,3643.41,7300],["2009-10-23",3886.3,3886.3,3886.3,3886.3,118100],["2009-10-26",4151.28,4151.28,4151.28,4151.28,11600],["2009-10-27",4438.33,4438.33,4438.33,4438.33,122900],["2009-10-28",4747.47,4747.47,4747.47,4747.47,27100],["2009-10-29",4968.29,5078.69,4416.25,5078.69,176300],["2009-10-30",5277.42,5277.42,5277.42,5277.42,36800],["2009-11-02",5630.72,5630.72,5520.32,5630.72,145100],["2009-11-03",6006.1,6006.1,6006.1,6006.1,43400],["2009-11-04",6425.65,6425.65,6425.65,6425.65,22300],["2009-11-05",6867.27,6867.27,5984.02,6403.57,170900],["2009-11-06",6734.79,6734.79,6204.84,6204.84,13900],["2009-11-09",5939.86,5939.86,5939.86,5939.86,4600],["2009-11-10",5542.4,5542.4,5542.4,5542.4,1100],["2009-11-11",5167.02,5167.02,5167.02,5167.02,300],["2009-11-12",4813.72,4813.72,4813.72,4813.72,5400],["2009-11-13",4482.5,4968.29,4482.5,4968.29,103100],["2009-11-16",4791.64,4791.64,4791.64,4791.64,1900],["2009-11-17",5122.85,5122.85,4835.8,5034.53,128300],["2009-11-18",5189.1,5189.1,4725.39,4813.72,26700],["2009-11-19",4857.88,4857.88,4504.58,4659.15,30200],["2009-11-20",4637.07,4637.07,4394.17,4526.66,38000],["2009-11-23",4416.25,4416.25,4151.28,4239.6,26700],["2009-11-24",4416.25,4416.25,4239.6,4239.6,13800],["2009-11-25",4085.03,4085.03,3996.71,3996.71,38700],["2009-11-26",3753.82,3753.82,3731.73,3731.73,10900],["2009-11-27",3488.84,3974.63,3488.84,3643.41,53800],["2009-11-30",3687.57,3908.38,3687.57,3908.38,8600],["2009-12-01",4107.12,4107.12,4085.03,4107.12,10400],["2009-12-02",4327.93,4327.93,3820.06,4085.03,3200],["2009-12-03",3996.71,3996.71,3753.82,3952.55,4000],["2009-12-04",4018.79,4018.79,3775.9,3930.47,4100],["2009-12-07",3864.22,3886.3,3820.06,3886.3,6000],["2009-12-08",3996.71,3996.71,3842.14,3842.14,400],["2009-12-09",3709.65,3709.65,3687.57,3687.57,8600],["2009-12-10",3687.57,3687.57,3488.84,3488.84,13400],["2009-12-11",3643.41,3643.41,3356.35,3356.35,15800],["2009-12-14",3268.03,3533.0,3223.87,3444.68,6400],["2009-12-15",3312.19,3422.6,3113.46,3312.19,13700],["2009-12-16",3312.19,3312.19,3069.3,3069.3,13600],["2009-12-17",2980.97,2980.97,2914.73,2914.73,11800],["2009-12-18",2936.81,3113.46,2936.81,3113.46,25300],["2009-12-21",3268.03,3268.03,3245.95,3268.03,5200],["2009-12-22",3488.84,3488.84,3047.21,3069.3,40200],["2009-12-23",3003.05,3091.38,2980.97,3091.38,17900],["2009-12-24",3179.7,3201.78,3003.05,3201.78,20900],["2009-12-25",3312.19,3334.27,3312.19,3334.27,9800],["2009-12-28",3555.08,3555.08,3356.35,3444.68,23600],["2009-12-29",3466.76,3466.76,3268.03,3334.27,30900],["2009-12-30",3245.95,3533.0,3245.95,3378.43,9900],["2009-12-31",3510.92,3555.08,3510.92,3555.08,50100],["2010-01-04",3797.98,3797.98,3797.98,3797.98,1800],["2010-01-05",4062.95,4062.95,4062.95,4062.95,3100],["2010-01-06",4327.93,4327.93,4107.12,4327.93,62100],["2010-01-07",4614.99,4614.99,4195.44,4305.85,56200],["2010-01-08",4416.25,4614.99,4107.12,4129.2,19700],["2010-01-11",4107.12,4107.12,4018.79,4062.95,20400],["2010-01-12",3974.63,4195.44,3797.98,3797.98,12200],["2010-01-13",3643.41,4040.87,3643.41,4018.79,29700],["2010-01-14",3930.47,3930.47,3930.47,3930.47,11800],["2010-01-15",4195.44,4195.44,3974.63,3974.63,36400],["2010-01-18",3974.63,3974.63,3775.9,3775.9,46200],["2010-01-19",3775.9,3820.06,3753.82,3775.9,21400],["2010-01-20",3687.57,3687.57,3687.57,3687.57,1600],["2010-01-21",3643.41,3687.57,3444.68,3444.68,34700],["2010-01-22",3466.76,3753.82,3466.76,3753.82,17300],["2010-01-25",3687.57,3864.22,3665.49,3864.22,23100],["2010-01-26",4085.03,4085.03,4085.03,4085.03,6600],["2010-01-27",4350.01,4350.01,4350.01,4350.01,20400],["2010-01-28",4637.07,4637.07,4416.25,4637.07,213100],["2010-01-29",4747.47,4747.47,4416.25,4637.07,56800],["2010-02-01",4637.07,4637.07,4327.93,4504.58,45800],["2010-02-02",4504.58,4526.66,4416.25,4416.25,36900],["2010-02-03",4637.07,4637.07,4327.93,4482.5,32600],["2010-02-04",4504.58,4592.9,4438.33,4504.58,25600],["2010-02-05",4261.68,4327.93,4217.52,4239.6,29800],["2010-02-08",4305.85,4548.74,4305.85,4548.74,58600],["2010-02-09",4747.47,4747.47,4460.42,4703.31,37500],["2010-02-10",4592.9,4835.8,4592.9,4791.64,30100],["2010-02-11",4592.9,4857.88,4592.9,4835.8,30800],["2010-02-12",4857.88,4946.2,4857.88,4924.12,27800],["2010-02-22",5078.69,5078.69,4857.88,4924.12,23100],["2010-02-23",4637.07,4681.23,4614.99,4637.07,42100],["2010-02-24",4637.07,4659.15,4504.58,4637.07,19600],["2010-02-25",4725.39,4747.47,4570.82,4592.9,21600],["2010-02-26",4526.66,4637.07,4526.66,4614.99,20000],["2010-03-01",4637.07,4857.88,4637.07,4857.88,44400],["2010-03-02",4990.37,5078.69,4968.29,5078.69,78800],["2010-03-03",5122.85,5431.99,5122.85,5431.99,51700],["2010-03-04",5741.13,5785.29,5520.32,5763.21,66000],["2010-03-05",5961.94,5961.94,5652.8,5917.78,49200],["2010-03-08",6072.35,6226.92,6072.35,6204.84,133700],["2010-03-09",6403.57,6403.57,5961.94,6138.59,61600],["2010-03-10",6160.67,6293.16,5895.7,6226.92,49500],["2010-03-11",6182.76,6359.41,6138.59,6226.92,32400],["2010-03-12",6359.41,6403.57,6182.76,6337.32,27800],["2010-03-15",6425.65,6425.65,5961.94,6182.76,29700],["2010-03-16",6094.43,6094.43,5807.37,5917.78,60600],["2010-03-17",5829.45,5895.7,5542.4,5719.05,27400],["2010-03-18",5984.02,6160.67,5785.29,6160.67,25100],["2010-03-19",6403.57,6469.81,6293.16,6469.81,89000],["2010-03-22",6425.65,6734.79,6403.57,6536.06,35900],["2010-03-23",6403.57,6536.06,6315.24,6447.73,35900],["2010-03-24",6425.65,6558.14,6425.65,6513.97,44300],["2010-03-25",6403.57,6403.57,6094.43,6182.76,36500],["2010-03-26",6182.76,6271.08,6094.43,6271.08,10300],["2010-03-29",6204.84,6204.84,5961.94,6006.1,16400],["2010-03-30",5873.62,5917.78,5785.29,5873.62,27500],["2010-03-31",5961.94,6006.1,5829.45,5851.54,12500],["2010-04-01",6160.67,6160.67,5917.78,6072.35,8900],["2010-04-02",6182.76,6182.76,6094.43,6182.76,11000],["2010-04-05",6381.49,6381.49,6182.76,6381.49,24900],["2010-04-06",6337.32,6403.57,6006.1,6006.1,15000],["2010-04-07",6138.59,6182.76,5917.78,6138.59,24800],["2010-04-08",5984.02,6469.81,5984.02,6293.16,18800],["2010-04-09",6491.89,6513.97,6293.16,6359.41,10500],["2010-04-12",6006.1,6359.41,5984.02,6072.35,29800],["2010-04-13",6072.35,6182.76,6006.1,6182.76,24700],["2010-04-14",6072.35,6491.89,6072.35,6491.89,9100],["2010-04-15",6602.3,6867.27,6028.19,6116.51,122900],["2010-04-16",5851.54,5984.02,5763.21,5851.54,71100],["2010-04-19",5741.13,5741.13,5520.32,5652.8,117000],["2010-04-20",5630.72,5917.78,5630.72,5917.78,58500],["2010-04-21",5961.94,6116.51,5542.4,5741.13,41500],["2010-04-22",5365.75,5520.32,5365.75,5454.07,79800],["2010-04-26",5122.85,5785.29,5122.85,5696.97,51200],["2010-04-27",5630.72,5741.13,5630.72,5652.8,7000],["2010-04-28",5608.64,5608.64,5409.91,5498.24,20200],["2010-04-29",5409.91,5895.7,5409.91,5895.7,53400],["2010-05-04",5476.15,6271.08,5476.15,6271.08,136700],["2010-05-05",6271.08,6690.62,5851.54,6690.62,81500],["2010-05-06",6624.38,6668.54,6513.97,6513.97,15500],["2010-05-07",6580.22,6845.19,6293.16,6536.06,26700],["2010-05-10",6160.67,6160.67,6160.67,6160.67,23500],["2010-05-11",5961.94,6182.76,5741.13,5851.54,43400],["2010-05-12",5741.13,5741.13,5409.91,5454.07,40100],["2010-05-13",5409.91,5741.13,5299.5,5741.13,13700],["2010-05-14",5299.5,5343.67,5299.5,5299.5,23400],["2010-05-17",5321.59,5674.89,5321.59,5343.67,2300],["2010-05-18",5851.54,5851.54,5100.77,5122.85,6100],["2010-05-19",5078.69,5277.42,4990.37,5277.42,7500],["2010-05-20",4681.23,5012.45,4681.23,4990.37,7100],["2010-05-21",4857.88,4857.88,4526.66,4526.66,15400],["2010-05-24",4526.66,4526.66,4416.25,4416.25,4700],["2010-05-25",4460.42,4725.39,4460.42,4703.31,11800],["2010-05-26",4924.12,4968.29,4924.12,4968.29,5900],["2010-05-27",5277.42,5277.42,4637.07,4659.15,20100],["2010-05-28",5078.69,5078.69,5056.61,5078.69,19500],["2010-05-31",4857.88,4857.88,4725.39,4725.39,8600],["2010-06-01",4438.33,4747.47,4416.25,4747.47,10300],["2010-06-02",4857.88,4902.04,4857.88,4902.04,7000],["2010-06-03",5189.1,5211.18,4902.04,4902.04,7100],["2010-06-04",5056.61,5056.61,4725.39,4747.47,5800],["2010-06-07",4592.9,4592.9,4438.33,4438.33,38400],["2010-06-08",4438.33,4438.33,4151.28,4438.33,19100],["2010-06-09",4504.58,4526.66,4195.44,4217.52,4200],["2010-06-10",4460.42,4482.5,4305.85,4305.85,2800],["2010-06-11",4438.33,4592.9,4416.25,4416.25,28800],["2010-06-14",4681.23,4681.23,4482.5,4548.74,15400],["2010-06-15",4637.07,4637.07,4482.5,4504.58,4000],["2010-06-16",4681.23,4725.39,4570.82,4637.07,8400],["2010-06-17",4570.82,4570.82,4372.09,4372.09,55100],["2010-06-18",4504.58,4504.58,4438.33,4504.58,43900],["2010-06-21",4592.9,4614.99,4460.42,4526.66,11900],["2010-06-22",4570.82,4570.82,4482.5,4548.74,14200],["2010-06-23",4637.07,4835.8,4592.9,4835.8,105400],["2010-06-24",5078.69,5144.94,4968.29,5144.94,81800],["2010-06-25",5409.91,5409.91,4857.88,4968.29,19600],["2010-06-28",5343.67,5343.67,4725.39,5189.1,7200],["2010-06-29",5100.77,5100.77,4813.72,4857.88,28900],["2010-06-30",4548.74,4835.8,4548.74,4703.31,24200],["2010-07-01",4835.8,4857.88,4659.15,4659.15,28900],["2010-07-02",4791.64,4924.12,4791.64,4813.72,9400],["2010-07-05",5211.18,5211.18,5211.18,5211.18,177200],["2010-07-06",5454.07,5520.32,5189.1,5255.34,109100],["2010-07-07",5277.42,5277.42,5078.69,5122.85,32800],["2010-07-08",5299.5,5299.5,5122.85,5167.02,21900],["2010-07-09",5122.85,5144.94,5034.53,5034.53,30600],["2010-07-12",5078.69,5100.77,4968.29,5078.69,22500],["2010-07-13",5122.85,5167.02,4990.37,5078.69,45700],["2010-07-14",5322.75,5349.36,5242.91,5296.13,48000],["2010-07-15",5269.52,5402.59,5189.68,5189.68,21500],["2010-07-16",5136.45,5242.91,5136.45,5216.29,40800],["2010-07-19",5083.22,5189.68,5083.22,5163.07,21900],["2010-07-20",5242.91,5296.13,5163.07,5296.13,58400],["2010-07-21",5322.75,5349.36,5296.13,5322.75,15400],["2010-07-22",5322.75,5322.75,5189.68,5242.91,16400],["2010-07-23",5269.52,5269.52,5109.84,5136.45,6500],["2010-07-26",5030.0,5056.61,5030.0,5030.0,6700],["2010-07-27",5269.52,5322.75,5030.0,5322.75,60700],["2010-07-28",5349.36,5349.36,5109.84,5269.52,20500],["2010-07-29",5056.61,5216.29,5056.61,5216.29,7800],["2010-07-30",5269.52,5269.52,5109.84,5109.84,5700],["2010-08-02",5189.68,5189.68,4896.93,5083.22,13300],["2010-08-03",4976.77,4976.77,4896.93,4976.77,9200],["2010-08-04",4737.25,4790.47,4630.79,4630.79,15100],["2010-08-05",4524.34,4790.47,4524.34,4630.79,14100],["2010-08-06",4737.25,4737.25,4497.72,4524.34,11700],["2010-08-09",4391.27,4391.27,4311.43,4311.43,9100],["2010-08-10",4258.2,4258.2,4045.29,4071.9,12200],["2010-08-11",4178.36,4311.43,4071.9,4258.2,15000],["2010-08-12",3992.06,4018.67,3938.83,3938.83,24500],["2010-08-13",3965.45,4071.9,3752.54,3992.06,11800],["2010-08-16",4071.9,4258.2,4018.67,4258.2,9600],["2010-08-17",4178.36,4204.97,4178.36,4178.36,1800],["2010-08-18",4045.29,4045.29,3912.22,3965.45,9400],["2010-08-19",3779.15,3885.61,3699.31,3725.92,19500],["2010-08-20",3725.92,3858.99,3699.31,3858.99,3800],["2010-08-23",3992.06,3992.06,3965.45,3965.45,1300],["2010-08-24",3779.15,3779.15,3699.31,3699.31,16000],["2010-08-25",3486.4,3805.76,3486.4,3486.4,12000],["2010-08-26",3725.92,3725.92,3725.92,3725.92,1500],["2010-08-27",3912.22,3912.22,3486.4,3592.85,5900],["2010-08-30",3779.15,3805.76,3779.15,3805.76,3800],["2010-08-31",3992.06,4045.29,3752.54,4045.29,22500],["2010-09-01",3992.06,4098.52,3912.22,4098.52,15900],["2010-09-06",4258.2,4284.81,4204.97,4284.81,19000],["2010-09-07",4125.13,4391.27,4125.13,4151.74,3300],["2010-09-08",4151.74,4151.74,3912.22,3992.06,9600],["2010-09-09",3992.06,4045.29,3965.45,4045.29,6900],["2010-09-10",3992.06,3992.06,3752.54,3805.76,11900],["2010-09-13",3725.92,3725.92,3619.47,3725.92,13200],["2010-09-14",3885.61,3885.61,3646.08,3725.92,10300],["2010-09-15",3566.24,3885.61,3566.24,3725.92,400],["2010-09-16",3752.54,3805.76,3725.92,3805.76,2800],["2010-09-17",3885.61,3885.61,3779.15,3779.15,11600],["2010-09-20",3992.06,3992.06,3619.47,3725.92,12500],["2010-09-21",3699.31,3725.92,3619.47,3619.47,2000],["2010-09-22",3646.08,3646.08,3592.85,3646.08,12300],["2010-09-23",3832.38,3858.99,3832.38,3858.99,16100],["2010-09-24",4125.13,4125.13,4125.13,4125.13,12300],["2010-09-27",4391.27,4391.27,4178.36,4338.04,76300],["2010-09-28",4391.27,4391.27,4071.9,4125.13,19700],["2010-09-29",4125.13,4125.13,3912.22,3912.22,22600],["2010-09-30",4231.58,4231.58,3965.45,3965.45,1100],["2010-10-01",3805.76,3992.06,3805.76,3805.76,1300],["2010-10-04",3672.7,3672.7,3619.47,3619.47,9800],["2010-10-05",3858.99,3885.61,3486.4,3725.92,17200],["2010-10-06",3832.38,3832.38,3646.08,3832.38,13700],["2010-10-07",3938.83,3938.83,3885.61,3912.22,2700],["2010-10-08",3858.99,3885.61,3725.92,3725.92,400],["2010-10-11",3805.76,3805.76,3725.92,3725.92,10500],["2010-10-12",3699.31,3725.92,3619.47,3646.08,10000],["2010-10-13",3672.7,3672.7,3672.7,3672.7,1600],["2010-10-14",3672.7,3699.31,3672.7,3672.7,4500],["2010-10-15",3539.63,3619.47,3539.63,3619.47,2600],["2010-10-18",3592.85,3592.85,3486.4,3486.4,7000],["2010-10-19",3459.79,3459.79,3406.56,3406.56,7400],["2010-10-20",3326.72,3326.72,3193.65,3193.65,5200],["2010-10-21",3193.65,3379.94,3193.65,3193.65,3300],["2010-10-22",3193.65,3193.65,3113.81,3167.03,3100],["2010-10-25",3140.42,3193.65,3087.19,3113.81,11200],["2010-10-26",3353.33,3353.33,3300.1,3353.33,30200],["2010-10-27",3353.33,3353.33,3193.65,3193.65,8300],["2010-10-28",3193.65,3326.72,3193.65,3193.65,1300],["2010-10-29",3273.49,3406.56,3193.65,3193.65,4900],["2010-11-01",3167.03,3193.65,3113.81,3113.81,11900],["2010-11-02",3167.03,3167.03,3007.35,3033.97,2600],["2010-11-03",3140.42,3140.42,3060.58,3060.58,1500],["2010-11-04",3087.19,3193.65,3060.58,3193.65,4200],["2010-11-05",3326.72,3326.72,3140.42,3140.42,15200],["2010-11-08",3087.19,3087.19,3060.58,3060.58,2300],["2010-11-09",3060.58,3060.58,2927.51,2927.51,4100],["2010-11-10",3140.42,3140.42,2980.74,2980.74,700],["2010-11-11",2927.51,2980.74,2821.06,2821.06,11000],["2010-11-12",2874.28,2874.28,2714.6,2714.6,800],["2010-11-15",2767.83,2767.83,2634.76,2634.76,4000],["2010-11-16",2634.76,2661.37,2528.31,2581.53,9000],["2010-11-17",2554.92,2554.92,2528.31,2528.31,13700],["2010-11-18",2714.6,2714.6,2661.37,2687.99,19100],["2010-11-19",2661.37,2661.37,2661.37,2661.37,3500],["2010-11-22",2528.31,2634.76,2475.08,2608.15,3300],["2010-11-23",2554.92,2634.76,2528.31,2528.31,12900],["2010-11-24",2528.31,2634.76,2528.31,2581.53,6000],["2010-11-25",2661.37,2767.83,2608.15,2608.15,40500],["2010-11-26",2714.6,2741.22,2634.76,2714.6,32700],["2010-11-29",2608.15,2847.67,2608.15,2847.67,20200],["2010-11-30",2821.06,2874.28,2714.6,2714.6,34900],["2010-12-01",2794.44,2821.06,2661.37,2661.37,20100],["2010-12-02",2794.44,2794.44,2714.6,2794.44,33100],["2010-12-03",2821.06,2927.51,2821.06,2927.51,46200],["2010-12-06",3060.58,3087.19,2900.9,3087.19,45000],["2010-12-07",3087.19,3087.19,2847.67,2847.67,21100],["2010-12-08",2847.67,2847.67,2794.44,2794.44,11500],["2010-12-09",2634.76,2767.83,2634.76,2741.22,17500],["2010-12-10",2847.67,2847.67,2794.44,2847.67,21000],["2010-12-13",2927.51,3033.97,2927.51,3033.97,23000],["2010-12-14",2927.51,2927.51,2847.67,2847.67,8600],["2010-12-15",2794.44,2794.44,2687.99,2714.6,28100],["2010-12-16",2874.28,2874.28,2608.15,2687.99,8400],["2010-12-17",2821.06,2821.06,2661.37,2714.6,25000],["2010-12-20",2714.6,2741.22,2714.6,2714.6,9100],["2010-12-21",2661.37,2794.44,2634.76,2794.44,6000],["2010-12-22",2661.37,2661.37,2581.53,2634.76,9200],["2010-12-23",2661.37,2661.37,2501.69,2661.37,7800],["2010-12-24",2661.37,2741.22,2661.37,2661.37,1200],["2010-12-27",2687.99,2687.99,2661.37,2661.37,1300],["2010-12-28",2714.6,2821.06,2608.15,2661.37,2000],["2010-12-29",2661.37,2767.83,2608.15,2608.15,3700],["2010-12-30",2714.6,2741.22,2661.37,2741.22,2100],["2010-12-31",2741.22,2794.44,2687.99,2687.99,4100],["2011-01-04",2847.67,2874.28,2767.83,2767.83,2600],["2011-01-05",2794.44,2821.06,2661.37,2661.37,8900],["2011-01-06",2794.44,2794.44,2634.76,2634.76,5700],["2011-01-07",2661.37,2661.37,2608.15,2608.15,4400],["2011-01-10",2794.44,2794.44,2528.31,2528.31,5900],["2011-01-11",2714.6,2714.6,2501.69,2501.69,4500],["2011-01-12",2847.67,2847.67,2528.31,2634.76,17800],["2011-01-13",2900.9,2900.9,2608.15,2608.15,9800],["2011-01-14",2900.9,2900.9,2581.53,2714.6,3900],["2011-01-17",2927.51,2927.51,2661.37,2687.99,22400],["2011-01-18",2874.28,2874.28,2661.37,2661.37,2100],["2011-01-19",2661.37,2661.37,2661.37,2661.37,300],["2011-01-20",2847.67,2847.67,2608.15,2608.15,3100],["2011-01-21",2900.9,2900.9,2608.15,2608.15,17200],["2011-01-24",2501.69,2528.31,2475.08,2475.08,7200],["2011-01-25",2608.15,2608.15,2368.62,2421.85,2600],["2011-01-26",2448.46,2528.31,2421.85,2421.85,4900],["2011-01-27",2501.69,2528.31,2501.69,2501.69,3000],["2011-01-28",2501.69,2501.69,2448.46,2475.08,1600],["2011-02-08",2608.15,2634.76,2608.15,2634.76,3600],["2011-02-09",2528.31,2554.92,2528.31,2554.92,2900],["2011-02-10",2528.31,2528.31,2475.08,2475.08,3200],["2011-02-11",2528.31,2528.31,2395.24,2475.08,4300],["2011-02-14",2554.92,2581.53,2448.46,2448.46,2800],["2011-02-15",2501.69,2528.31,2448.46,2501.69,5400],["2011-02-16",2475.08,2501.69,2448.46,2448.46,4300],["2011-02-17",2448.46,2448.46,2395.24,2448.46,5200],["2011-02-18",2475.08,2475.08,2395.24,2395.24,7500],["2011-02-21",2262.17,2342.01,2262.17,2288.78,6700],["2011-02-22",2421.85,2448.46,2342.01,2395.24,17900],["2011-02-23",2342.01,2395.24,2342.01,2395.24,7200],["2011-02-24",2421.85,2421.85,2368.62,2395.24,3000],["2011-02-25",2395.24,2421.85,2395.24,2421.85,3400],["2011-02-28",2421.85,2421.85,2421.85,2421.85,100],["2011-03-01",2288.78,2368.62,2288.78,2368.62,2500],["2011-03-02",2262.17,2395.24,2262.17,2395.24,500],["2011-03-03",2235.55,2342.01,2235.55,2342.01,300],["2011-03-04",2182.33,2182.33,2155.71,2155.71,700],["2011-03-07",2182.33,2182.33,2155.71,2155.71,3500],["2011-03-08",2182.33,2182.33,2049.26,2155.71,11000],["2011-03-09",2049.26,2049.26,2049.26,2049.26,1000],["2011-03-10",2075.87,2182.33,2075.87,2155.71,6700],["2011-03-11",2262.17,2262.17,2129.1,2262.17,9100],["2011-03-14",2342.01,2342.01,2129.1,2129.1,4100],["2011-03-15",1996.03,2129.1,1996.03,2129.1,4400],["2011-03-16",1996.03,1996.03,1916.19,1916.19,4000],["2011-03-17",1916.19,2102.49,1916.19,2102.49,11100],["2011-03-18",2102.49,2182.33,2102.49,2182.33,2800],["2011-03-21",2155.71,2155.71,2102.49,2102.49,1200],["2011-03-22",2155.71,2155.71,2102.49,2102.49,1500],["2011-03-23",2049.26,2075.87,2049.26,2049.26,1500],["2011-03-24",2129.1,2129.1,2102.49,2102.49,12500],["2011-03-25",2075.87,2182.33,2075.87,2182.33,21300],["2011-03-28",2235.55,2235.55,2129.1,2208.94,4300],["2011-03-29",2235.55,2235.55,2235.55,2235.55,100],["2011-03-30",2235.55,2235.55,2235.55,2235.55,0],["2011-03-31",2262.17,2262.17,2155.71,2235.55,7700],["2011-04-01",2208.94,2235.55,2155.71,2155.71,3300],["2011-04-04",2075.87,2075.87,2075.87,2075.87,1300],["2011-04-05",2208.94,2208.94,2208.94,2208.94,100],["2011-04-06",2235.55,2235.55,2102.49,2102.49,5600],["2011-04-07",2182.33,2182.33,2075.87,2075.87,2100],["2011-04-08",2049.26,2075.87,2049.26,2075.87,1100],["2011-04-13",2208.94,2208.94,2129.1,2129.1,1700],["2011-04-14",2235.55,2235.55,2129.1,2129.1,2100],["2011-04-15",2129.1,2129.1,2075.87,2075.87,2500],["2011-04-18",2075.87,2102.49,2049.26,2049.26,2300],["2011-04-19",2208.94,2208.94,2102.49,2129.1,6300],["2011-04-20",2049.26,2049.26,2049.26,2049.26,2700],["2011-04-21",2049.26,2102.49,2049.26,2049.26,4000],["2011-04-22",2049.26,2075.87,1942.8,2075.87,3800],["2011-04-25",1996.03,1996.03,1942.8,1996.03,6700],["2011-04-26",2075.87,2075.87,2049.26,2049.26,14600],["2011-04-27",2129.1,2129.1,2129.1,2129.1,100],["2011-04-28",2129.1,2129.1,2075.87,2075.87,6000],["2011-04-29",2102.49,2102.49,2075.87,2075.87,4100],["2011-05-04",2129.1,2129.1,2075.87,2075.87,3000],["2011-05-05",2022.64,2022.64,1996.03,1996.03,4500],["2011-05-06",2102.49,2102.49,2049.26,2049.26,5700],["2011-05-09",2022.64,2049.26,2022.64,2022.64,2800],["2011-05-10",1996.03,2022.64,1996.03,2022.64,4900],["2011-05-11",2022.64,2022.64,1996.03,1996.03,1400],["2011-05-12",1996.03,1996.03,1996.03,1996.03,2000],["2011-05-13",2022.64,2022.64,2022.64,2022.64,15400],["2011-05-16",2022.64,2022.64,2022.64,2022.64,200],["2011-05-17",2022.64,2022.64,1942.8,1942.8,1900],["2011-05-18",1862.96,1862.96,1862.96,1862.96,500],["2011-05-19",1969.42,1969.42,1862.96,1862.96,1100],["2011-05-20",1809.73,1836.35,1783.12,1836.35,1900],["2011-05-23",1809.73,1809.73,1809.73,1809.73,20000],["2011-05-24",1729.89,1809.73,1729.89,1756.51,17100],["2011-05-25",1650.05,1676.67,1650.05,1650.05,4200],["2011-05-26",1543.6,1729.89,1543.6,1729.89,1700],["2011-05-27",1596.82,1623.44,1570.21,1623.44,4200],["2011-05-30",1516.98,1516.98,1516.98,1516.98,100],["2011-05-31",1596.82,1596.82,1570.21,1570.21,600],["2011-06-01",1623.44,1623.44,1596.82,1596.82,1500],["2011-06-02",1703.28,1703.28,1703.28,1703.28,1300],["2011-06-03",1809.73,1809.73,1729.89,1809.73,10300],["2011-06-06",1729.89,1729.89,1729.89,1729.89,2700],["2011-06-07",1729.89,1836.35,1729.89,1836.35,3800],["2011-06-08",1916.19,1916.19,1916.19,1916.19,10400],["2011-06-09",1916.19,2049.26,1916.19,2049.26,6000],["2011-06-10",2075.87,2075.87,2049.26,2049.26,2900],["2011-06-13",2129.1,2129.1,2129.1,2129.1,700],["2011-06-14",2129.1,2235.55,2129.1,2235.55,5800],["2011-06-15",2182.33,2182.33,2049.26,2049.26,14200],["2011-06-16",1996.03,1996.03,1996.03,1996.03,600],["2011-06-17",2075.87,2075.87,2075.87,2075.87,100],["2011-06-20",1942.8,1942.8,1942.8,1942.8,2000],["2011-06-21",2075.87,2075.87,2075.87,2075.87,1200],["2011-06-22",2075.87,2075.87,2075.87,2075.87,0],["2011-06-23",2075.87,2075.87,2075.87,2075.87,0],["2011-06-24",2075.87,2075.87,2075.87,2075.87,0],["2011-06-27",2049.26,2049.26,1996.03,2022.64,22800],["2011-06-28",2022.64,2022.64,2022.64,2022.64,0],["2011-06-29",1996.03,1996.03,1996.03,1996.03,5700],["2011-06-30",1996.03,1996.03,1996.03,1996.03,0],["2011-07-01",1996.03,1996.03,1996.03,1996.03,0],["2011-07-04",1996.03,1996.03,1996.03,1996.03,0],["2011-07-05",2129.1,2129.1,2129.1,2129.1,100],["2011-07-06",2129.1,2129.1,2129.1,2129.1,0],["2011-07-07",2049.26,2049.26,2049.26,2049.26,4400],["2011-07-08",2022.64,2022.64,2022.64,2022.64,16000],["2011-07-11",1996.03,1996.03,1996.03,1996.03,500],["2011-07-12",1996.03,1996.03,1996.03,1996.03,0],["2011-07-13",1996.03,1996.03,1996.03,1996.03,0],["2011-07-14",1996.03,1996.03,1996.03,1996.03,0],["2011-07-15",2129.1,2129.1,2129.1,2129.1,100],["2011-07-18",2102.49,2102.49,2102.49,2102.49,10000],["2011-07-19",2102.49,2102.49,2102.49,2102.49,0],["2011-07-20",2102.49,2102.49,2102.49,2102.49,0],["2011-07-21",2102.49,2102.49,2102.49,2102.49,0],["2011-07-22",2102.49,2102.49,2102.49,2102.49,0],["2011-07-25",2102.49,2102.49,2102.49,2102.49,0],["2011-07-26",2049.26,2049.26,2022.64,2022.64,11500],["2011-07-27",2049.26,2049.26,2049.26,2049.26,0],["2011-07-28",2049.26,2049.26,2049.26,2049.26,0],["2011-07-29",2022.64,2022.64,2022.64,2022.64,1000],["2011-08-01",2022.64,2022.64,1996.03,1996.03,2100],["2011-08-02",1996.03,1996.03,1996.03,1996.03,10000],["2011-08-03",1969.42,1969.42,1969.42,1969.42,12000],["2011-08-04",1969.42,1969.42,1969.42,1969.42,0],["2011-08-05",1969.42,1969.42,1969.42,1969.42,0],["2011-08-08",1969.42,1969.42,1969.42,1969.42,400],["2011-08-09",1862.96,1862.96,1862.96,1862.96,2000],["2011-08-10",1809.73,1862.96,1809.73,1836.35,900],["2011-08-11",1836.35,1836.35,1836.35,1836.35,0],["2011-08-12",1809.73,1809.73,1809.73,1809.73,100],["2011-08-15",1729.89,1729.89,1729.89,1729.89,500],["2011-08-16",1729.89,1729.89,1703.28,1703.28,2900],["2011-08-17",1729.89,1729.89,1729.89,1729.89,0],["2011-08-18",1836.35,1836.35,1836.35,1836.35,6200],["2011-08-19",1836.35,1836.35,1836.35,1836.35,200],["2011-08-22",1862.96,1862.96,1862.96,1862.96,2300],["2011-08-23",1809.73,1809.73,1809.73,1809.73,600],["2011-08-24",1809.73,1809.73,1809.73,1809.73,1000],["2011-08-25",1783.12,1783.12,1783.12,1783.12,1700],["2011-08-26",1783.12,1783.12,1783.12,1783.12,1200],["2011-08-29",1862.96,1862.96,1783.12,1783.12,10100],["2011-08-30",1889.58,1889.58,1889.58,1889.58,100],["2011-08-31",1889.58,1889.58,1836.35,1836.35,4700],["2011-09-01",1889.58,1889.58,1862.96,1862.96,8800],["2011-09-05",1889.58,1889.58,1889.58,1889.58,0],["2011-09-06",1836.35,1836.35,1809.73,1836.35,3200],["2011-09-07",1942.8,1942.8,1916.19,1942.8,9500],["2011-09-08",1942.8,1942.8,1942.8,1942.8,5000],["2011-09-09",1862.96,1862.96,1862.96,1862.96,6700],["2011-09-12",1862.96,1862.96,1862.96,1862.96,2000],["2011-09-13",1783.12,1862.96,1783.12,1862.96,600],["2011-09-14",1809.73,1809.73,1809.73,1809.73,0],["2011-09-15",1916.19,1916.19,1916.19,1916.19,100],["2011-09-16",1809.73,1809.73,1783.12,1783.12,2700],["2011-09-19",1809.73,1809.73,1809.73,1809.73,0],["2011-09-20",1809.73,1809.73,1809.73,1809.73,100],["2011-09-21",1809.73,1809.73,1809.73,1809.73,0],["2011-09-22",1783.12,1889.58,1783.12,1889.58,1100],["2011-09-23",1809.73,1809.73,1809.73,1809.73,100],["2011-09-26",1729.89,1729.89,1729.89,1729.89,100],["2011-09-27",1836.35,1836.35,1756.51,1756.51,500],["2011-09-28",1783.12,1783.12,1783.12,1783.12,0],["2011-09-29",1756.51,1756.51,1756.51,1756.51,4300],["2011-09-30",1836.35,1836.35,1836.35,1836.35,100],["2011-10-03",1756.51,1756.51,1756.51,1756.51,1200],["2011-10-04",1756.51,1756.51,1756.51,1756.51,0],["2011-10-05",1783.12,1783.12,1783.12,1783.12,200],["2011-10-06",1756.51,1756.51,1756.51,1756.51,200],["2011-10-07",1676.67,1756.51,1650.05,1756.51,1500],["2011-10-10",1703.28,1703.28,1703.28,1703.28,400],["2011-10-11",1703.28,1703.28,1703.28,1703.28,0],["2011-10-12",1703.28,1703.28,1703.28,1703.28,0],["2011-10-13",1703.28,1703.28,1676.67,1676.67,1000],["2011-10-14",1676.67,1676.67,1676.67,1676.67,0],["2011-10-17",1703.28,1703.28,1703.28,1703.28,700],["2011-10-18",1676.67,1703.28,1676.67,1703.28,3900],["2011-10-19",1596.82,1596.82,1596.82,1596.82,2000],["2011-10-20",1650.05,1650.05,1650.05,1650.05,2000],["2011-10-21",1650.05,1650.05,1650.05,1650.05,0],["2011-10-24",1623.44,1623.44,1623.44,1623.44,2900],["2011-10-25",1623.44,1623.44,1623.44,1623.44,0],["2011-10-26",1623.44,1623.44,1623.44,1623.44,0],["2011-10-27",1623.44,1623.44,1623.44,1623.44,0],["2011-10-28",1596.82,1596.82,1596.82,1596.82,5100],["2011-10-31",1596.82,1596.82,1596.82,1596.82,0],["2011-11-01",1596.82,1596.82,1596.82,1596.82,0],["2011-11-02",1543.6,1543.6,1543.6,1543.6,300],["2011-11-03",1543.6,1543.6,1543.6,1543.6,0],["2011-11-04",1543.6,1543.6,1543.6,1543.6,0],["2011-11-07",1543.6,1543.6,1543.6,1543.6,400],["2011-11-08",1516.98,1516.98,1516.98,1516.98,2500],["2011-11-09",1516.98,1516.98,1516.98,1516.98,0],["2011-11-10",1490.37,1490.37,1490.37,1490.37,200],["2011-11-11",1437.14,1437.14,1437.14,1437.14,100],["2011-11-14",1437.14,1437.14,1437.14,1437.14,0],["2011-11-15",1437.14,1437.14,1437.14,1437.14,1300],["2011-11-16",1437.14,1437.14,1437.14,1437.14,0],["2011-11-17",1437.14,1437.14,1437.14,1437.14,0],["2011-11-18",1437.14,1437.14,1437.14,1437.14,1000],["2011-11-21",1437.14,1437.14,1437.14,1437.14,0],["2011-11-22",1437.14,1437.14,1437.14,1437.14,0],["2011-11-23",1437.14,1437.14,1437.14,1437.14,0],["2011-11-24",1383.91,1383.91,1383.91,1383.91,1500],["2011-11-25",1304.07,1304.07,1304.07,1304.07,100],["2011-11-28",1304.07,1304.07,1304.07,1304.07,0],["2011-11-29",1224.23,1224.23,1224.23,1224.23,500],["2011-11-30",1224.23,1224.23,1224.23,1224.23,0],["2011-12-01",1250.85,1250.85,1250.85,1250.85,1600],["2011-12-02",1224.23,1224.23,1224.23,1224.23,1100],["2011-12-05",1197.62,1250.85,1197.62,1250.85,700],["2011-12-06",1224.23,1224.23,1224.23,1224.23,0],["2011-12-07",1224.23,1224.23,1224.23,1224.23,0],["2011-12-08",1224.23,1224.23,1224.23,1224.23,0],["2011-12-09",1197.62,1197.62,1197.62,1197.62,200],["2011-12-12",1117.78,1117.78,1117.78,1117.78,200],["2011-12-13",1117.78,1117.78,1117.78,1117.78,0],["2011-12-14",1117.78,1117.78,1117.78,1117.78,200],["2011-12-15",1117.78,1117.78,1117.78,1117.78,0],["2011-12-16",1117.78,1117.78,1117.78,1117.78,0],["2011-12-19",1117.78,1117.78,1117.78,1117.78,0],["2011-12-20",1117.78,1117.78,1117.78,1117.78,0],["2011-12-21",1144.39,1144.39,1144.39,1144.39,300],["2011-12-22",1144.39,1144.39,1144.39,1144.39,0],["2011-12-23",1144.39,1144.39,1144.39,1144.39,0],["2011-12-26",1144.39,1144.39,1144.39,1144.39,0],["2011-12-27",1144.39,1144.39,1144.39,1144.39,0],["2011-12-28",1144.39,1144.39,1144.39,1144.39,3000],["2011-12-29",1144.39,1144.39,1144.39,1144.39,0],["2011-12-30",1144.39,1144.39,1144.39,1144.39,0],["2012-01-03",1144.39,1144.39,1144.39,1144.39,0],["2012-01-04",1144.39,1144.39,1144.39,1144.39,0],["2012-01-05",1144.39,1144.39,1144.39,1144.39,800],["2012-01-06",1117.78,1117.78,1117.78,1117.78,300],["2012-01-09",1117.78,1117.78,1117.78,1117.78,0],["2012-01-10",1171.0,1171.0,1171.0,1171.0,100],["2012-01-11",1144.39,1144.39,1144.39,1144.39,800],["2012-01-12",1144.39,1197.62,1144.39,1144.39,2700],["2012-01-13",1197.62,1197.62,1197.62,1197.62,1100],["2012-01-16",1197.62,1197.62,1197.62,1197.62,0],["2012-01-17",1197.62,1197.62,1197.62,1197.62,0],["2012-01-18",1197.62,1197.62,1197.62,1197.62,0],["2012-01-19",1197.62,1197.62,1197.62,1197.62,0],["2012-01-20",1197.62,1197.62,1197.62,1197.62,0],["2012-01-30",1197.62,1197.62,1197.62,1197.62,0],["2012-01-31",1197.62,1197.62,1197.62,1197.62,0],["2012-02-01",1277.46,1277.46,1277.46,1277.46,1500],["2012-02-02",1304.07,1330.69,1304.07,1330.69,2000],["2012-02-03",1330.69,1330.69,1330.69,1330.69,0],["2012-02-06",1330.69,1330.69,1330.69,1330.69,0],["2012-02-07",1330.69,1330.69,1330.69,1330.69,0],["2012-02-08",1330.69,1330.69,1330.69,1330.69,200],["2012-02-09",1330.69,1330.69,1330.69,1330.69,1000],["2012-02-10",1330.69,1330.69,1330.69,1330.69,1000],["2012-02-13",1304.07,1304.07,1304.07,1304.07,1000],["2012-02-14",1277.46,1277.46,1277.46,1277.46,1400],["2012-02-15",1277.46,1277.46,1277.46,1277.46,0],["2012-02-16",1277.46,1277.46,1277.46,1277.46,500],["2012-02-17",1277.46,1277.46,1277.46,1277.46,0],["2012-02-20",1357.3,1357.3,1357.3,1357.3,100],["2012-02-21",1437.14,1437.14,1437.14,1437.14,100],["2012-02-22",1516.98,1516.98,1516.98,1516.98,100],["2012-02-23",1516.98,1516.98,1516.98,1516.98,2900],["2012-02-24",1516.98,1596.82,1516.98,1596.82,11200],["2012-02-27",1703.28,1703.28,1703.28,1703.28,3100],["2012-02-28",1809.73,1809.73,1676.67,1676.67,400],["2012-02-29",1676.67,1676.67,1676.67,1676.67,4600],["2012-03-01",1650.05,1729.89,1650.05,1729.89,6000],["2012-03-02",1783.12,1783.12,1650.05,1650.05,7300],["2012-03-05",1809.73,1809.73,1809.73,1809.73,3000],["2012-03-06",1916.19,1916.19,1889.58,1889.58,400],["2012-03-07",1996.03,1996.03,1862.96,1862.96,200],["2012-03-08",1862.96,1862.96,1862.96,1862.96,11000],["2012-03-09",1862.96,1862.96,1862.96,1862.96,0],["2012-03-12",1836.35,1836.35,1756.51,1756.51,8200],["2012-03-13",1836.35,1836.35,1836.35,1836.35,0],["2012-03-14",1756.51,1756.51,1756.51,1756.51,5000],["2012-03-15",1862.96,1862.96,1862.96,1862.96,100],["2012-03-16",1862.96,1862.96,1862.96,1862.96,0],["2012-03-19",1862.96,1862.96,1862.96,1862.96,0],["2012-03-20",1783.12,1783.12,1783.12,1783.12,5000],["2012-03-21",1862.96,1862.96,1862.96,1862.96,100],["2012-03-22",1783.12,1783.12,1783.12,1783.12,4800],["2012-03-23",1703.28,1862.96,1703.28,1862.96,2100],["2012-03-26",1783.12,1783.12,1783.12,1783.12,0],["2012-03-27",1809.73,1809.73,1809.73,1809.73,100],["2012-03-28",1862.96,1862.96,1862.96,1862.96,2200],["2012-03-29",1862.96,1862.96,1862.96,1862.96,0],["2012-03-30",1862.96,1862.96,1862.96,1862.96,0],["2012-04-03",1862.96,1862.96,1862.96,1862.96,0],["2012-04-04",1862.96,1862.96,1862.96,1862.96,0],["2012-04-05",1783.12,1862.96,1783.12,1783.12,1200],["2012-04-06",1783.12,1836.35,1783.12,1783.12,13000],["2012-04-09",1729.89,1809.73,1703.28,1809.73,5200],["2012-04-10",1729.89,1809.73,1729.89,1809.73,4000],["2012-04-11",1729.89,1783.12,1729.89,1783.12,1200],["2012-04-12",1809.73,1809.73,1809.73,1809.73,2300],["2012-04-13",1809.73,1809.73,1809.73,1809.73,0],["2012-04-16",1809.73,1809.73,1809.73,1809.73,800],["2012-04-17",1809.73,1862.96,1809.73,1862.96,5300],["2012-04-18",1756.51,1862.96,1756.51,1862.96,3100],["2012-04-19",1862.96,1862.96,1862.96,1862.96,0],["2012-04-20",1862.96,1862.96,1862.96,1862.96,0],["2012-04-23",1862.96,1862.96,1862.96,1862.96,0],["2012-04-24",1862.96,1862.96,1862.96,1862.96,0],["2012-04-25",1862.96,1862.96,1862.96,1862.96,0],["2012-04-26",1862.96,1862.96,1862.96,1862.96,0],["2012-04-27",1756.51,1756.51,1756.51,1756.51,100],["2012-05-02",1756.51,1756.51,1756.51,1756.51,100],["2012-05-03",1729.89,1729.89,1729.89,1729.89,1000],["2012-05-04",1703.28,1703.28,1703.28,1703.28,4900],["2012-05-07",1703.28,1703.28,1703.28,1703.28,0],["2012-05-08",1650.05,1703.28,1650.05,1703.28,200],["2012-05-09",1703.28,1703.28,1703.28,1703.28,0],["2012-05-10",1703.28,1703.28,1703.28,1703.28,1000],["2012-05-11",1676.67,1676.67,1676.67,1676.67,2000],["2012-05-14",1650.05,1650.05,1650.05,1650.05,1100],["2012-05-15",1756.51,1756.51,1756.51,1756.51,100],["2012-05-16",1676.67,1676.67,1676.67,1676.67,1600],["2012-05-17",1703.28,1703.28,1703.28,1703.28,3500],["2012-05-18",1783.12,1783.12,1783.12,1783.12,100],["2012-05-21",1783.12,1783.12,1783.12,1783.12,0],["2012-05-22",1729.89,1729.89,1729.89,1729.89,1500],["2012-05-23",1729.89,1729.89,1729.89,1729.89,0],["2012-05-24",1729.89,1729.89,1729.89,1729.89,0],["2012-05-25",1729.89,1729.89,1729.89,1729.89,0],["2012-05-28",1676.67,1676.67,1676.67,1676.67,1000],["2012-05-29",1596.82,1756.51,1596.82,1756.51,1200],["2012-05-30",1703.28,1756.51,1676.67,1756.51,3300],["2012-05-31",1703.28,1703.28,1703.28,1703.28,3065],["2012-06-01",1703.28,1703.28,1703.28,1703.28,0],["2012-06-04",1703.28,1703.28,1703.28,1703.28,0],["2012-06-05",1703.28,1703.28,1703.28,1703.28,0],["2012-06-06",1703.28,1703.28,1703.28,1703.28,0],["2012-06-07",1809.73,1809.73,1703.28,1703.28,2300],["2012-06-08",1703.28,1703.28,1703.28,1703.28,0],["2012-06-11",1596.82,1783.12,1596.82,1783.12,600],["2012-06-12",1729.89,1729.89,1703.28,1703.28,3200],["2012-06-13",1650.05,1650.05,1623.44,1623.44,10400],["2012-06-14",1623.44,1623.44,1623.44,1623.44,0],["2012-06-15",1623.44,1623.44,1623.44,1623.44,0],["2012-06-18",1623.44,1623.44,1623.44,1623.44,0],["2012-06-19",1623.44,1623.44,1623.44,1623.44,0],["2012-06-20",1623.44,1623.44,1623.44,1623.44,0],["2012-06-21",1623.44,1623.44,1623.44,1623.44,0],["2012-06-22",1623.44,1623.44,1623.44,1623.44,0],["2012-06-25",1623.44,1623.44,1623.44,1623.44,0],["2012-06-26",1596.82,1596.82,1596.82,1596.82,5000],["2012-06-27",1543.6,1543.6,1543.6,1543.6,400],["2012-06-28",1490.37,1516.98,1490.37,1516.98,200],["2012-06-29",1490.37,1490.37,1490.37,1490.37,315],["2012-07-02",1490.37,1490.37,1490.37,1490.37,0],["2012-07-03",1490.37,1490.37,1490.37,1490.37,0],["2012-07-04",1490.37,1490.37,1490.37,1490.37,0],["2012-07-05",1490.37,1490.37,1490.37,1490.37,0],["2012-07-06",1490.37,1490.37,1490.37,1490.37,0],["2012-07-09",1490.37,1490.37,1490.37,1490.37,0],["2012-07-10",1490.37,1490.37,1490.37,1490.37,0],["2012-07-11",1490.37,1490.37,1490.37,1490.37,0],["2012-07-12",1490.37,1490.37,1490.37,1490.37,0],["2012-07-13",1490.37,1490.37,1490.37,1490.37,200],["2012-07-16",1490.37,1490.37,1490.37,1490.37,0],["2012-07-17",1437.14,1437.14,1437.14,1437.14,100],["2012-07-18",1437.14,1437.14,1437.14,1437.14,0],["2012-07-19",1437.14,1437.14,1437.14,1437.14,0],["2012-07-20",1410.53,1410.53,1410.53,1410.53,152],["2012-07-23",1410.53,1410.53,1410.53,1410.53,0],["2012-07-24",1383.91,1383.91,1383.91,1383.91,900],["2012-07-25",1383.91,1383.91,1383.91,1383.91,0],["2012-07-26",1383.91,1383.91,1383.91,1383.91,0],["2012-07-27",1383.91,1383.91,1383.91,1383.91,0],["2012-07-30",1383.91,1383.91,1383.91,1383.91,0],["2012-07-31",1330.69,1330.69,1330.69,1330.69,100],["2012-08-01",1304.07,1304.07,1304.07,1304.07,100],["2012-08-02",1304.07,1304.07,1304.07,1304.07,0],["2012-08-03",1304.07,1304.07,1304.07,1304.07,0],["2012-08-06",1304.07,1304.07,1304.07,1304.07,0],["2012-08-07",1304.07,1304.07,1304.07,1304.07,0],["2012-08-08",1383.91,1383.91,1383.91,1383.91,100],["2012-08-09",1383.91,1383.91,1383.91,1383.91,0],["2012-08-10",1383.91,1383.91,1383.91,1383.91,0],["2012-08-13",1383.91,1383.91,1383.91,1383.91,0],["2012-08-14",1383.91,1383.91,1383.91,1383.91,0],["2012-08-15",1383.91,1383.91,1383.91,1383.91,0],["2012-08-16",1383.91,1383.91,1383.91,1383.91,2200],["2012-08-17",1437.14,1437.14,1437.14,1437.14,60],["2012-08-20",1490.37,1490.37,1490.37,1490.37,100],["2012-08-21",1490.37,1490.37,1490.37,1490.37,0],["2012-08-22",1490.37,1490.37,1490.37,1490.37,0],["2012-08-23",1490.37,1490.37,1490.37,1490.37,0],["2012-08-24",1463.76,1463.76,1463.76,1463.76,1000],["2012-08-27",1463.76,1463.76,1383.91,1383.91,2100],["2012-08-28",1383.91,1383.91,1383.91,1383.91,0],["2012-08-29",1383.91,1383.91,1383.91,1383.91,0],["2012-08-30",1383.91,1383.91,1383.91,1383.91,0],["2012-08-31",1383.91,1383.91,1383.91,1383.91,0],["2012-09-04",1330.69,1330.69,1330.69,1330.69,200],["2012-09-05",1330.69,1330.69,1330.69,1330.69,0],["2012-09-06",1330.69,1330.69,1330.69,1330.69,0],["2012-09-07",1330.69,1330.69,1330.69,1330.69,0],["2012-09-10",1330.69,1330.69,1330.69,1330.69,0],["2012-09-11",1330.69,1330.69,1330.69,1330.69,0],["2012-09-12",1250.85,1250.85,1250.85,1250.85,100],["2012-09-13",1250.85,1250.85,1250.85,1250.85,0],["2012-09-14",1250.85,1250.85,1250.85,1250.85,0],["2012-09-17",1224.23,1224.23,1224.23,1224.23,100],["2012-09-18",1224.23,1224.23,1224.23,1224.23,0],["2012-09-19",1224.23,1224.23,1224.23,1224.23,0],["2012-09-20",1224.23,1224.23,1224.23,1224.23,2000],["2012-09-21",1224.23,1224.23,1224.23,1224.23,0],["2012-09-24",1224.23,1224.23,1224.23,1224.23,0],["2012-09-25",1224.23,1224.23,1224.23,1224.23,200],["2012-09-26",1224.23,1224.23,1224.23,1224.23,0],["2012-09-27",1224.23,1224.23,1224.23,1224.23,0],["2012-09-28",1224.23,1224.23,1224.23,1224.23,0],["2012-10-01",1224.23,1224.23,1224.23,1224.23,0],["2012-10-02",1197.62,1197.62,1197.62,1197.62,100],["2012-10-03",1197.62,1197.62,1197.62,1197.62,0],["2012-10-04",1197.62,1197.62,1197.62,1197.62,0],["2012-10-05",1197.62,1197.62,1197.62,1197.62,0],["2012-10-08",1197.62,1197.62,1197.62,1197.62,0],["2012-10-09",1277.46,1277.46,1277.46,1277.46,300],["2012-10-10",1224.23,1224.23,1224.23,1224.23,400],["2012-10-11",1224.23,1224.23,1224.23,1224.23,0],["2012-10-12",1224.23,1224.23,1224.23,1224.23,0],["2012-10-15",1224.23,1224.23,1224.23,1224.23,0],["2012-10-16",1250.85,1250.85,1250.85,1250.85,100],["2012-10-17",1250.85,1250.85,1250.85,1250.85,0],["2012-10-18",1250.85,1250.85,1250.85,1250.85,0],["2012-10-19",1250.85,1250.85,1250.85,1250.85,0],["2012-10-22",1250.85,1250.85,1250.85,1250.85,0],["2012-10-23",1250.85,1250.85,1250.85,1250.85,50],["2012-10-24",1250.85,1250.85,1250.85,1250.85,0],["2012-10-25",1250.85,1250.85,1250.85,1250.85,0],["2012-10-26",1250.85,1250.85,1250.85,1250.85,1400],["2012-10-29",1250.85,1250.85,1250.85,1250.85,0],["2012-10-30",1250.85,1250.85,1250.85,1250.85,120],["2012-10-31",1250.85,1250.85,1250.85,1250.85,0],["2012-11-01",1171.0,1171.0,1171.0,1171.0,100],["2012-11-02",1171.0,1171.0,1171.0,1171.0,0],["2012-11-05",1171.0,1171.0,1171.0,1171.0,0],["2012-11-06",1171.0,1171.0,1171.0,1171.0,0],["2012-11-07",1171.0,1171.0,1171.0,1171.0,0],["2012-11-08",1171.0,1171.0,1171.0,1171.0,0],["2012-11-09",1091.16,1117.78,1091.16,1117.78,3700],["2012-11-12",1144.39,1144.39,1144.39,1144.39,100],["2012-11-13",1144.39,1144.39,1144.39,1144.39,0],["2012-11-14",1144.39,1144.39,1144.39,1144.39,0],["2012-11-15",1144.39,1144.39,1144.39,1144.39,0],["2012-11-16",1144.39,1144.39,1144.39,1144.39,0],["2012-11-19",1117.78,1117.78,1117.78,1117.78,1800],["2012-11-20",1117.78,1117.78,1117.78,1117.78,300],["2012-11-21",1117.78,1117.78,1117.78,1117.78,200],["2012-11-22",1117.78,1117.78,1117.78,1117.78,0],["2012-11-23",1117.78,1117.78,1117.78,1117.78,800],["2012-11-26",1117.78,1117.78,1117.78,1117.78,0],["2012-11-27",1117.78,1117.78,1117.78,1117.78,0],["2012-11-28",1064.55,1064.55,1064.55,1064.55,300],["2012-11-29",1064.55,1064.55,1064.55,1064.55,0],["2012-11-30",1091.16,1117.78,1091.16,1117.78,1700],["2012-12-03",1117.78,1117.78,1117.78,1117.78,0],["2012-12-04",1117.78,1117.78,1117.78,1117.78,0],["2012-12-05",1117.78,1117.78,1117.78,1117.78,0],["2012-12-06",1171.0,1171.0,1171.0,1171.0,100],["2012-12-07",1171.0,1171.0,1171.0,1171.0,0],["2012-12-10",1144.39,1144.39,1144.39,1144.39,1700],["2012-12-11",1144.39,1144.39,1144.39,1144.39,0],["2012-12-12",1144.39,1144.39,1144.39,1144.39,100],["2012-12-13",1144.39,1144.39,1144.39,1144.39,0],["2012-12-14",1224.23,1224.23,1224.23,1224.23,100],["2012-12-17",1224.23,1224.23,1224.23,1224.23,0],["2012-12-18",1224.23,1224.23,1224.23,1224.23,0],["2012-12-19",1250.85,1250.85,1224.23,1224.23,3100],["2012-12-20",1304.07,1304.07,1304.07,1304.07,100],["2012-12-21",1383.91,1383.91,1383.91,1383.91,100],["2012-12-24",1383.91,1383.91,1304.07,1304.07,200],["2012-12-25",1304.07,1304.07,1304.07,1304.07,100],["2012-12-26",1304.07,1304.07,1304.07,1304.07,0],["2012-12-27",1330.69,1330.69,1330.69,1330.69,100],["2012-12-28",1330.69,1357.3,1330.69,1330.69,3000],["2013-01-02",1410.53,1410.53,1410.53,1410.53,100],["2013-01-03",1490.37,1490.37,1490.37,1490.37,100],["2013-01-04",1570.21,1570.21,1570.21,1570.21,100],["2013-01-07",1676.67,1676.67,1676.67,1676.67,1100],["2013-01-08",1783.12,1783.12,1783.12,1783.12,1100],["2013-01-09",1889.58,1889.58,1889.58,1889.58,300],["2013-01-10",1996.03,1996.03,1996.03,1996.03,1800],["2013-01-11",2129.1,2129.1,1996.03,1996.03,7400],["2013-01-14",2129.1,2129.1,2129.1,2129.1,600],["2013-01-15",2342.01,2342.01,2235.55,2342.01,3400],["2013-01-16",2501.69,2501.69,2501.69,2501.69,100],["2013-01-17",2288.78,2501.69,2288.78,2501.69,250],["2013-01-18",2262.17,2395.24,2262.17,2395.24,5100],["2013-01-21",2395.24,2448.46,2342.01,2448.46,5500],["2013-01-22",2208.94,2661.37,2208.94,2208.94,1900],["2013-01-23",2421.85,2421.85,2421.85,2421.85,200],["2013-01-24",2608.15,2661.37,2608.15,2661.37,2000],["2013-01-25",2821.06,2927.51,2821.06,2927.51,2000],["2013-01-28",3167.03,3193.65,3167.03,3193.65,1100],["2013-01-29",3193.65,3193.65,3193.65,3193.65,0],["2013-01-30",3406.56,3459.79,3193.65,3459.79,7000],["2013-01-31",3672.7,3672.7,3672.7,3672.7,100],["2013-02-01",3725.92,3725.92,3725.92,3725.92,200],["2013-02-04",3725.92,3725.92,3725.92,3725.92,0],["2013-02-05",3353.33,3353.33,3353.33,3353.33,800],["2013-02-06",3353.33,3353.33,3353.33,3353.33,0],["2013-02-07",3353.33,3353.33,3353.33,3353.33,0],["2013-02-08",3353.33,3353.33,3353.33,3353.33,0],["2013-02-18",3459.79,3459.79,3459.79,3459.79,500],["2013-02-19",3433.17,3433.17,3433.17,3433.17,500],["2013-02-20",3433.17,3433.17,3433.17,3433.17,0],["2013-02-21",3433.17,3433.17,3433.17,3433.17,0],["2013-02-22",3433.17,3433.17,3433.17,3433.17,0],["2013-02-25",3433.17,3433.17,3433.17,3433.17,0],["2013-02-26",3433.17,3433.17,3433.17,3433.17,0],["2013-02-27",3433.17,3433.17,3433.17,3433.17,0],["2013-02-28",3433.17,3433.17,3433.17,3433.17,0],["2013-03-01",3433.17,3433.17,3433.17,3433.17,0],["2013-03-04",3433.17,3433.17,3433.17,3433.17,0],["2013-03-05",3433.17,3433.17,3433.17,3433.17,0],["2013-03-06",3433.17,3433.17,3433.17,3433.17,0],["2013-03-07",3433.17,3433.17,3433.17,3433.17,0],["2013-03-08",3433.17,3433.17,3433.17,3433.17,0],["2013-03-11",3433.17,3433.17,3433.17,3433.17,0],["2013-03-12",3433.17,3433.17,3433.17,3433.17,0],["2013-03-13",3433.17,3433.17,3433.17,3433.17,0],["2013-03-14",3406.56,3406.56,3406.56,3406.56,3800],["2013-03-15",3406.56,3406.56,3406.56,3406.56,0],["2013-03-18",3406.56,3406.56,3406.56,3406.56,2000],["2013-03-19",3406.56,3406.56,3406.56,3406.56,0],["2013-03-20",3406.56,3406.56,3406.56,3406.56,0],["2013-03-21",3406.56,3406.56,3406.56,3406.56,0],["2013-03-22",3406.56,3406.56,3406.56,3406.56,0],["2013-03-25",3406.56,3406.56,3406.56,3406.56,0],["2013-03-26",3406.56,3406.56,3406.56,3406.56,0],["2013-03-27",3406.56,3406.56,3406.56,3406.56,0],["2013-03-28",3406.56,3406.56,3406.56,3406.56,0],["2013-03-29",3406.56,3406.56,3406.56,3406.56,0],["2013-04-01",3406.56,3406.56,3406.56,3406.56,0],["2013-04-02",3406.56,3406.56,3406.56,3406.56,0],["2013-04-03",3406.56,3406.56,3406.56,3406.56,60],["2013-04-04",3406.56,3406.56,3406.56,3406.56,0],["2013-04-05",3406.56,3406.56,3406.56,3406.56,0],["2013-04-08",3406.56,3406.56,3406.56,3406.56,0],["2013-04-09",3406.56,3406.56,3406.56,3406.56,0],["2013-04-10",3193.65,3193.65,3193.65,3193.65,1000],["2013-04-11",3193.65,3193.65,3193.65,3193.65,0],["2013-04-12",3193.65,3193.65,3193.65,3193.65,0],["2013-04-15",3193.65,3193.65,3193.65,3193.65,0],["2013-04-16",3193.65,3193.65,3193.65,3193.65,0],["2013-04-17",3193.65,3193.65,3193.65,3193.65,0],["2013-04-18",3193.65,3193.65,3193.65,3193.65,0],["2013-04-22",2874.28,2927.51,2874.28,2927.51,900],["2013-04-23",2741.22,2741.22,2634.76,2634.76,2200],["2013-04-24",2528.31,2528.31,2395.24,2395.24,1600],["2013-04-25",2182.33,2182.33,2182.33,2182.33,100],["2013-04-26",1969.42,2182.33,1969.42,2182.33,1100],["2013-05-02",1969.42,1969.42,1969.42,1969.42,200],["2013-05-03",1969.42,1969.42,1969.42,1969.42,0],["2013-05-06",1969.42,1969.42,1969.42,1969.42,0],["2013-05-07",1969.42,1969.42,1969.42,1969.42,0],["2013-05-08",1969.42,1969.42,1969.42,1969.42,0],["2013-05-09",1969.42,1969.42,1969.42,1969.42,0],["2013-05-10",1969.42,1969.42,1969.42,1969.42,200],["2013-05-13",1969.42,1969.42,1969.42,1969.42,0],["2013-05-14",1969.42,1969.42,1969.42,1969.42,0],["2013-05-15",1969.42,1969.42,1969.42,1969.42,0],["2013-05-16",1969.42,1969.42,1969.42,1969.42,0],["2013-05-17",1969.42,1969.42,1969.42,1969.42,400],["2013-05-20",1969.42,1969.42,1969.42,1969.42,0],["2013-05-21",1969.42,1969.42,1969.42,1969.42,50],["2013-05-22",2022.64,2022.64,2022.64,2022.64,2000],["2013-05-23",1836.35,1836.35,1836.35,1836.35,1200],["2013-05-24",1836.35,1996.03,1836.35,1969.42,2100],["2013-05-27",1969.42,1969.42,1969.42,1969.42,0],["2013-05-28",1969.42,1969.42,1969.42,1969.42,0],["2013-05-29",1969.42,1969.42,1969.42,1969.42,0],["2013-05-30",1969.42,1969.42,1969.42,1969.42,0],["2013-05-31",1942.8,1942.8,1942.8,1942.8,2000],["2013-06-03",1942.8,1942.8,1942.8,1942.8,0],["2013-06-04",1996.03,1996.03,1942.8,1942.8,7150],["2013-06-05",2102.49,2102.49,2102.49,2102.49,150],["2013-06-06",2102.49,2102.49,2102.49,2102.49,90],["2013-06-07",2102.49,2102.49,2102.49,2102.49,50],["2013-06-10",2102.49,2102.49,2102.49,2102.49,0],["2013-06-11",2102.49,2102.49,2102.49,2102.49,0],["2013-06-12",2102.49,2102.49,2102.49,2102.49,0],["2013-06-13",1996.03,1996.03,1996.03,1996.03,1100],["2013-06-14",1996.03,1996.03,1996.03,1996.03,0],["2013-06-17",1996.03,1996.03,1996.03,1996.03,700],["2013-06-18",1996.03,1996.03,1996.03,1996.03,75],["2013-06-19",1996.03,1996.03,1996.03,1996.03,0],["2013-06-20",1996.03,1996.03,1996.03,1996.03,0],["2013-06-21",1996.03,1996.03,1996.03,1996.03,0],["2013-06-24",1809.73,1809.73,1809.73,1809.73,100],["2013-06-25",1650.05,1650.05,1650.05,1650.05,100],["2013-06-26",1650.05,1650.05,1650.05,1650.05,30],["2013-06-27",1650.05,1650.05,1650.05,1650.05,0],["2013-06-28",1650.05,1650.05,1650.05,1650.05,0],["2013-07-01",1650.05,1650.05,1650.05,1650.05,0],["2013-07-02",1650.05,1650.05,1650.05,1650.05,0],["2013-07-03",1596.82,1596.82,1596.82,1596.82,1000],["2013-07-04",1596.82,1596.82,1596.82,1596.82,0],["2013-07-05",1596.82,1596.82,1596.82,1596.82,0],["2013-07-08",1596.82,1596.82,1596.82,1596.82,0],["2013-07-09",1596.82,1596.82,1596.82,1596.82,0],["2013-07-10",1596.82,1596.82,1596.82,1596.82,0],["2013-07-11",1596.82,1596.82,1596.82,1596.82,0],["2013-07-12",1596.82,1596.82,1596.82,1596.82,300],["2013-07-15",1596.82,1596.82,1596.82,1596.82,100],["2013-07-16",1596.82,1596.82,1596.82,1596.82,0],["2013-07-17",1596.82,1596.82,1596.82,1596.82,0],["2013-07-18",1596.82,1596.82,1596.82,1596.82,0],["2013-07-19",1596.82,1596.82,1596.82,1596.82,0],["2013-07-22",1596.82,1596.82,1596.82,1596.82,0],["2013-07-23",1596.82,1596.82,1596.82,1596.82,0],["2013-07-24",1596.82,1596.82,1596.82,1596.82,0],["2013-07-25",1596.82,1596.82,1596.82,1596.82,100],["2013-07-26",1596.82,1596.82,1596.82,1596.82,20],["2013-07-29",1596.82,1596.82,1596.82,1596.82,0],["2013-07-30",1596.82,1596.82,1596.82,1596.82,0],["2013-07-31",1756.51,1756.51,1756.51,1756.51,900],["2013-08-01",1756.51,1756.51,1756.51,1756.51,0],["2013-08-02",1756.51,1756.51,1756.51,1756.51,0],["2013-08-05",1756.51,1756.51,1756.51,1756.51,0],["2013-08-06",1650.05,1650.05,1650.05,1650.05,400],["2013-08-07",1650.05,1650.05,1650.05,1650.05,0],["2013-08-08",1650.05,1650.05,1650.05,1650.05,0],["2013-08-09",1650.05,1650.05,1650.05,1650.05,0],["2013-08-12",1596.82,1596.82,1596.82,1596.82,1300],["2013-08-13",1596.82,1756.51,1596.82,1756.51,6900],["2013-08-14",1916.19,1916.19,1916.19,1916.19,200],["2013-08-15",2102.49,2102.49,2102.49,2102.49,100],["2013-08-16",2288.78,2288.78,2288.78,2288.78,4900],["2013-08-19",2262.17,2395.24,2262.17,2395.24,2000],["2013-08-20",2395.24,2395.24,2395.24,2395.24,0],["2013-08-21",2448.46,2448.46,2448.46,2448.46,1000],["2013-08-22",2395.24,2395.24,2235.55,2235.55,1000],["2013-08-23",2235.55,2235.55,2235.55,2235.55,200],["2013-08-26",2235.55,2235.55,2235.55,2235.55,0],["2013-08-27",2235.55,2235.55,2235.55,2235.55,0],["2013-08-28",2395.24,2448.46,2368.62,2448.46,8400],["2013-08-29",2395.24,2395.24,2395.24,2395.24,600],["2013-08-30",2448.46,2448.46,2395.24,2395.24,7200],["2013-09-03",2395.24,2395.24,2395.24,2395.24,0],["2013-09-04",2395.24,2395.24,2395.24,2395.24,0],["2013-09-05",2395.24,2395.24,2395.24,2395.24,0],["2013-09-06",2395.24,2395.24,2395.24,2395.24,0],["2013-09-09",2395.24,2395.24,2395.24,2395.24,0],["2013-09-10",2395.24,2395.24,2395.24,2395.24,0],["2013-09-11",2395.24,2395.24,2395.24,2395.24,0],["2013-09-12",2395.24,2395.24,2395.24,2395.24,0],["2013-09-13",2395.24,2395.24,2395.24,2395.24,0],["2013-09-16",2395.24,2395.24,2395.24,2395.24,0],["2013-09-17",2395.24,2395.24,2395.24,2395.24,0],["2013-09-18",2395.24,2395.24,2395.24,2395.24,0],["2013-09-19",2155.71,2155.71,2155.71,2155.71,100],["2013-09-20",1942.8,1942.8,1942.8,1942.8,100],["2013-09-23",1942.8,1942.8,1942.8,1942.8,0],["2013-09-24",1942.8,1942.8,1942.8,1942.8,200],["2013-09-25",1916.19,2129.1,1916.19,2129.1,1100],["2013-09-26",1916.19,2182.33,1916.19,2182.33,1000],["2013-09-27",2182.33,2182.33,2182.33,2182.33,0],["2013-09-30",2182.33,2182.33,2182.33,2182.33,0],["2013-10-01",2022.64,2022.64,2022.64,2022.64,350],["2013-10-02",2208.94,2208.94,2208.94,2208.94,5000],["2013-10-03",2208.94,2208.94,2208.94,2208.94,0],["2013-10-04",2208.94,2208.94,2208.94,2208.94,0],["2013-10-07",2208.94,2208.94,2208.94,2208.94,0],["2013-10-08",2208.94,2208.94,2208.94,2208.94,0],["2013-10-09",2208.94,2208.94,2208.94,2208.94,0],["2013-10-10",2182.33,2182.33,2182.33,2182.33,500],["2013-10-11",2182.33,2182.33,2182.33,2182.33,500],["2013-10-14",2182.33,2182.33,2182.33,2182.33,0],["2013-10-15",1969.42,1969.42,1969.42,1969.42,500],["2013-10-16",1969.42,1969.42,1969.42,1969.42,0],["2013-10-17",1969.42,1969.42,1969.42,1969.42,100],["2013-10-18",1969.42,1969.42,1969.42,1969.42,300],["2013-10-21",1969.42,1969.42,1969.42,1969.42,0],["2013-10-22",1969.42,1969.42,1969.42,1969.42,0],["2013-10-23",1809.73,1809.73,1809.73,1809.73,100],["2013-10-24",1809.73,1809.73,1809.73,1809.73,0],["2013-10-25",1809.73,1809.73,1809.73,1809.73,0],["2013-10-28",1809.73,1809.73,1809.73,1809.73,0],["2013-10-29",1676.67,1676.67,1676.67,1676.67,100],["2013-10-30",1676.67,1676.67,1676.67,1676.67,0],["2013-10-31",1676.67,1676.67,1676.67,1676.67,0],["2013-11-01",1676.67,1676.67,1676.67,1676.67,0],["2013-11-04",1676.67,1676.67,1676.67,1676.67,0],["2013-11-05",1676.67,1676.67,1676.67,1676.67,0],["2013-11-06",1703.28,1703.28,1703.28,1703.28,100],["2013-11-07",1809.73,1809.73,1809.73,1809.73,1100],["2013-11-08",1836.35,1836.35,1836.35,1836.35,700],["2013-11-11",1996.03,1996.03,1996.03,1996.03,820],["2013-11-12",2182.33,2182.33,2182.33,2182.33,3200],["2013-11-13",2182.33,2395.24,2182.33,2395.24,9700],["2013-11-14",2608.15,2634.76,2608.15,2634.76,2300],["2013-11-15",2874.28,2874.28,2874.28,2874.28,900],["2013-11-18",3060.58,3140.42,3060.58,3140.42,6500],["2013-11-19",3433.17,3433.17,3433.17,3433.17,7800],["2013-11-20",3433.17,3725.92,3433.17,3725.92,4950],["2013-11-21",3725.92,3725.92,3725.92,3725.92,300],["2013-11-22",3858.99,3858.99,3858.99,3858.99,2000],["2013-11-25",3858.99,3858.99,3858.99,3858.99,0],["2013-11-26",3486.4,4231.58,3486.4,4231.58,7100],["2013-11-27",3832.38,3832.38,3832.38,3832.38,1100],["2013-11-28",3832.38,3832.38,3832.38,3832.38,0],["2013-11-29",3459.79,3459.79,3459.79,3459.79,100],["2013-12-02",3113.81,3113.81,3113.81,3113.81,8200],["2013-12-03",3113.81,3193.65,3113.81,3193.65,1500],["2013-12-04",3193.65,3193.65,3193.65,3193.65,0],["2013-12-05",3087.19,3193.65,3087.19,3193.65,5100],["2013-12-06",2954.13,3060.58,2954.13,3060.58,700],["2013-12-09",2821.06,2821.06,2821.06,2821.06,1500],["2013-12-10",2927.51,2927.51,2927.51,2927.51,100],["2013-12-11",2927.51,2927.51,2927.51,2927.51,0],["2013-12-12",2927.51,2927.51,2927.51,2927.51,0],["2013-12-13",2927.51,2927.51,2927.51,2927.51,0],["2013-12-16",2900.9,2900.9,2900.9,2900.9,800],["2013-12-17",2661.37,2661.37,2661.37,2661.37,1500],["2013-12-18",2714.6,2714.6,2661.37,2661.37,2300],["2013-12-19",2661.37,2661.37,2661.37,2661.37,5003],["2013-12-20",2661.37,2661.37,2661.37,2661.37,0],["2013-12-23",2634.76,2634.76,2634.76,2634.76,100],["2013-12-24",2634.76,2794.44,2608.15,2608.15,4800],["2013-12-25",2847.67,2847.67,2847.67,2847.67,100],["2013-12-26",2847.67,2847.67,2847.67,2847.67,0],["2013-12-27",2687.99,3087.19,2608.15,3087.19,21400],["2013-12-30",2794.44,2794.44,2794.44,2794.44,700],["2013-12-31",3033.97,3033.97,3033.97,3033.97,100],["2014-01-02",2821.06,3140.42,2821.06,3140.42,800],["2014-01-03",2927.51,3140.42,2927.51,3140.42,200],["2014-01-06",2874.28,2874.28,2874.28,2874.28,1600],["2014-01-07",2874.28,3113.81,2874.28,3113.81,200],["2014-01-08",2954.13,2954.13,2954.13,2954.13,1800],["2014-01-09",2847.67,3246.88,2847.67,3220.26,975],["2014-01-10",3246.88,3273.49,3246.88,3273.49,300],["2014-01-13",3273.49,3273.49,3273.49,3273.49,25],["2014-01-14",3326.72,3326.72,3326.72,3326.72,100],["2014-01-15",3646.08,3646.08,3646.08,3646.08,265],["2014-01-16",3300.1,3433.17,3300.1,3433.17,4500],["2014-01-17",3433.17,3433.17,3433.17,3433.17,0],["2014-01-20",3752.54,3752.54,3752.54,3752.54,1500],["2014-01-21",3752.54,3752.54,3752.54,3752.54,0],["2014-01-22",3379.94,3459.79,3379.94,3379.94,2800],["2014-01-23",3060.58,3406.56,3060.58,3406.56,300],["2014-01-24",3300.1,3300.1,3300.1,3300.1,100],["2014-01-27",3273.49,3273.49,3273.49,3273.49,100],["2014-02-06",3326.72,3326.72,2980.74,3326.72,600],["2014-02-07",3459.79,3459.79,3459.79,3459.79,1500],["2014-02-10",3193.65,3193.65,3193.65,3193.65,1500],["2014-02-11",3459.79,3513.01,3459.79,3513.01,7600],["2014-02-12",3858.99,3858.99,3779.15,3779.15,17410],["2014-02-13",3779.15,3779.15,3779.15,3779.15,0],["2014-02-14",3858.99,3858.99,3752.54,3779.15,5800],["2014-02-17",3779.15,3965.45,3779.15,3965.45,3800],["2014-02-18",3992.06,3992.06,3965.45,3965.45,300],["2014-02-19",3965.45,3965.45,3965.45,3965.45,0],["2014-02-20",3672.7,3725.92,3672.7,3725.92,2300],["2014-02-21",3672.7,3725.92,3672.7,3725.92,2400],["2014-02-24",3858.99,3858.99,3858.99,3858.99,300],["2014-02-25",4125.13,4125.13,3832.38,3858.99,1100],["2014-02-26",3858.99,3858.99,3858.99,3858.99,110],["2014-02-27",3858.99,3858.99,3805.76,3805.76,700],["2014-02-28",3672.7,3699.31,3672.7,3699.31,3700],["2014-03-03",3672.7,3672.7,3672.7,3672.7,205],["2014-03-04",3672.7,3672.7,3672.7,3672.7,3050],["2014-03-05",3672.7,3672.7,3672.7,3672.7,0],["2014-03-06",3646.08,3646.08,3459.79,3459.79,3400],["2014-03-07",3433.17,3459.79,3433.17,3459.79,1700],["2014-03-10",3459.79,3459.79,3459.79,3459.79,1275],["2014-03-11",3459.79,3459.79,3459.79,3459.79,3800],["2014-03-12",3220.26,3566.24,3193.65,3566.24,46000],["2014-03-13",3406.56,3406.56,3406.56,3406.56,1110],["2014-03-14",3406.56,3406.56,3406.56,3406.56,0],["2014-03-17",3459.79,3459.79,3220.26,3220.26,6200],["2014-03-18",3220.26,3326.72,3140.42,3326.72,4710],["2014-03-19",3326.72,3353.33,3326.72,3326.72,6305],["2014-03-20",3326.72,3326.72,3326.72,3326.72,9800],["2014-03-21",3326.72,3326.72,3326.72,3326.72,1000],["2014-03-24",3433.17,3459.79,3326.72,3326.72,6400],["2014-03-25",3459.79,3459.79,3459.79,3459.79,9900],["2014-03-26",3459.79,3459.79,3459.79,3459.79,0],["2014-03-27",3113.81,3459.79,3113.81,3326.72,14300],["2014-03-28",3353.33,3353.33,3326.72,3353.33,4500],["2014-03-31",3353.33,3353.33,3353.33,3353.33,0],["2014-04-01",3326.72,3353.33,3326.72,3353.33,7500],["2014-04-02",3326.72,3326.72,3326.72,3326.72,300],["2014-04-03",3406.56,3459.79,3406.56,3459.79,3800],["2014-04-04",3459.79,3459.79,3459.79,3459.79,400],["2014-04-07",3459.79,3459.79,3459.79,3459.79,0],["2014-04-08",3353.33,3459.79,3353.33,3459.79,4900],["2014-04-10",3459.79,3459.79,3459.79,3459.79,0],["2014-04-11",3406.56,3406.56,3406.56,3406.56,200],["2014-04-14",3459.79,3459.79,3459.79,3459.79,4000],["2014-04-15",3406.56,3406.56,3406.56,3406.56,1500],["2014-04-16",3246.88,3353.33,3246.88,3353.33,1650],["2014-04-17",3406.56,3672.7,3406.56,3646.08,2250],["2014-04-18",3646.08,3646.08,3646.08,3646.08,45],["2014-04-21",3646.08,3646.08,3646.08,3646.08,15],["2014-04-22",3646.08,3646.08,3646.08,3646.08,0],["2014-04-23",3646.08,3646.08,3646.08,3646.08,0],["2014-04-24",3646.08,3646.08,3646.08,3646.08,15],["2014-04-25",3646.08,3646.08,3646.08,3646.08,0],["2014-04-28",3646.08,3646.08,3646.08,3646.08,0],["2014-04-29",3646.08,3646.08,3646.08,3646.08,0],["2014-05-05",3646.08,3646.08,3646.08,3646.08,0],["2014-05-06",3646.08,3646.08,3646.08,3646.08,0],["2014-05-07",3646.08,3646.08,3646.08,3646.08,0],["2014-05-08",3300.1,3300.1,3300.1,3300.1,2000],["2014-05-09",3300.1,3300.1,3300.1,3300.1,0],["2014-05-12",3300.1,3300.1,3300.1,3300.1,0],["2014-05-13",3300.1,3300.1,3300.1,3300.1,0],["2014-05-14",3167.03,3167.03,3167.03,3167.03,500],["2014-05-15",3167.03,3167.03,3167.03,3167.03,0],["2014-05-16",3167.03,3167.03,3167.03,3167.03,0],["2014-05-19",3167.03,3167.03,3167.03,3167.03,0],["2014-05-20",3140.42,3140.42,2927.51,3113.81,400],["2014-05-21",3113.81,3113.81,3113.81,3113.81,0],["2014-05-22",3353.33,3353.33,3353.33,3353.33,100],["2014-05-23",3353.33,3353.33,3353.33,3353.33,0],["2014-05-26",3353.33,3353.33,3353.33,3353.33,0],["2014-05-27",3353.33,3353.33,3353.33,3353.33,0],["2014-05-28",3353.33,3353.33,3353.33,3353.33,0],["2014-05-29",3353.33,3353.33,3353.33,3353.33,15],["2014-05-30",3353.33,3353.33,3353.33,3353.33,0],["2014-06-02",3353.33,3353.33,3353.33,3353.33,0],["2014-06-03",3353.33,3353.33,3353.33,3353.33,0],["2014-06-04",3353.33,3353.33,3353.33,3353.33,0],["2014-06-05",3353.33,3353.33,3353.33,3353.33,0],["2014-06-06",3353.33,3353.33,3353.33,3353.33,0],["2014-06-09",3353.33,3353.33,3353.33,3353.33,0],["2014-06-10",3353.33,3353.33,3353.33,3353.33,0],["2014-06-11",3353.33,3353.33,3353.33,3353.33,0],["2014-06-12",3033.97,3033.97,3033.97,3033.97,3800],["2014-06-13",2741.22,2741.22,2741.22,2741.22,100],["2014-06-16",2475.08,2475.08,2475.08,2475.08,4200],["2014-06-17",2262.17,2262.17,2262.17,2262.17,820],["2014-06-18",2342.01,2342.01,2342.01,2342.01,365],["2014-06-19",2342.01,2342.01,2342.01,2342.01,0],["2014-06-20",2342.01,2342.01,2342.01,2342.01,0],["2014-06-23",2342.01,2342.01,2342.01,2342.01,0],["2014-06-24",2342.01,2342.01,2342.01,2342.01,0],["2014-06-25",2342.01,2342.01,2342.01,2342.01,0],["2014-06-26",2182.33,2182.33,2182.33,2182.33,1000],["2014-06-27",2262.17,2262.17,2129.1,2129.1,2400],["2014-06-30",2342.01,2342.01,2342.01,2342.01,1600],["2014-07-01",2554.92,2554.92,2554.92,2554.92,1200],["2014-07-02",2794.44,2794.44,2794.44,2794.44,400],["2014-07-03",2661.37,2980.74,2661.37,2980.74,400],["2014-07-04",2980.74,2980.74,2980.74,2980.74,0],["2014-07-07",2714.6,3033.97,2714.6,3033.97,200],["2014-07-08",3033.97,3033.97,3033.97,3033.97,0],["2014-07-09",3033.97,3033.97,3033.97,3033.97,0],["2014-07-10",3033.97,3033.97,3033.97,3033.97,0],["2014-07-11",2794.44,2794.44,2794.44,2794.44,2000],["2014-07-14",2794.44,2794.44,2794.44,2794.44,100],["2014-07-15",2702.32,2702.32,2702.32,2702.32,3400],["2014-07-16",2702.32,2702.32,2702.32,2702.32,0],["2014-07-17",2702.32,2702.32,2702.32,2702.32,0],["2014-07-18",2763.73,2763.73,2763.73,2763.73,300],["2014-07-21",2763.73,2763.73,2763.73,2763.73,0],["2014-07-22",2763.73,2763.73,2763.73,2763.73,0],["2014-07-23",2763.73,2763.73,2763.73,2763.73,0],["2014-07-24",2763.73,2763.73,2763.73,2763.73,0],["2014-07-25",2763.73,2763.73,2763.73,2763.73,0],["2014-07-28",2763.73,2763.73,2763.73,2763.73,0],["2014-07-29",2763.73,2763.73,2763.73,2763.73,0],["2014-07-30",2763.73,2763.73,2763.73,2763.73,300],["2014-07-31",2702.32,2702.32,2702.32,2702.32,100],["2014-08-01",2702.32,2702.32,2702.32,2702.32,0],["2014-08-04",2763.73,2763.73,2763.73,2763.73,100],["2014-08-05",2763.73,2763.73,2763.73,2763.73,0],["2014-08-06",2763.73,2763.73,2763.73,2763.73,0],["2014-08-07",2763.73,2763.73,2763.73,2763.73,0],["2014-08-08",2702.32,2702.32,2702.32,2702.32,200],["2014-08-11",2702.32,2702.32,2702.32,2702.32,0],["2014-08-12",2702.32,2702.32,2702.32,2702.32,0],["2014-08-13",2702.32,2702.32,2702.32,2702.32,5],["2014-08-14",2763.73,2763.73,2763.73,2763.73,1100],["2014-08-15",2763.73,2763.73,2763.73,2763.73,0],["2014-08-18",2763.73,2763.73,2763.73,2763.73,0],["2014-08-19",2763.73,2763.73,2763.73,2763.73,0],["2014-08-20",2763.73,2763.73,2763.73,2763.73,0],["2014-08-21",2763.73,2763.73,2763.73,2763.73,0],["2014-08-22",2763.73,2763.73,2763.73,2763.73,0],["2014-08-25",2763.73,2763.73,2763.73,2763.73,0],["2014-08-26",2763.73,2763.73,2763.73,2763.73,0],["2014-08-27",2702.32,2702.32,2702.32,2702.32,100],["2014-08-28",2702.32,2702.32,2702.32,2702.32,0],["2014-08-29",2702.32,2702.32,2702.32,2702.32,1600],["2014-09-03",2702.32,2702.32,2702.32,2702.32,900],["2014-09-04",2702.32,2702.32,2702.32,2702.32,0],["2014-09-05",2702.32,2702.32,2702.32,2702.32,0],["2014-09-08",2456.65,2456.65,2456.65,2456.65,3000],["2014-09-09",2456.65,2456.65,2456.65,2456.65,0],["2014-09-10",2456.65,2456.65,2456.65,2456.65,400],["2014-09-11",2456.65,2456.65,2456.65,2456.65,0],["2014-09-12",2702.32,2702.32,2456.65,2456.65,360],["2014-09-15",2518.07,2518.07,2518.07,2518.07,100],["2014-09-16",2518.07,2518.07,2518.07,2518.07,0],["2014-09-17",2518.07,2733.03,2518.07,2733.03,300],["2014-09-18",2702.32,2886.57,2518.07,2886.57,8235],["2014-09-19",2886.57,2886.57,2886.57,2886.57,0],["2014-09-22",2886.57,2886.57,2886.57,2886.57,0],["2014-09-23",2886.57,2886.57,2886.57,2886.57,10],["2014-09-24",2886.57,2886.57,2886.57,2886.57,0],["2014-09-25",2763.73,2763.73,2763.73,2763.73,514],["2014-09-26",2763.73,2763.73,2763.73,2763.73,39],["2014-09-29",2763.73,2763.73,2763.73,2763.73,0],["2014-09-30",2763.73,2763.73,2763.73,2763.73,100],["2014-10-01",2763.73,2763.73,2763.73,2763.73,0],["2014-10-02",2763.73,2763.73,2763.73,2763.73,300],["2014-10-03",2702.32,2702.32,2702.32,2702.32,1500],["2014-10-06",2548.78,2947.98,2548.78,2947.98,5500],["2014-10-07",3224.36,3224.36,2825.15,3193.65,1200],["2014-10-08",3193.65,3193.65,3193.65,3193.65,0],["2014-10-09",2886.57,2886.57,2886.57,2886.57,1300],["2014-10-10",2610.19,2640.9,2610.19,2640.9,10300],["2014-10-13",2640.9,2640.9,2640.9,2640.9,551408],["2014-10-14",2456.65,2456.65,2456.65,2456.65,100],["2014-10-15",2333.82,2333.82,2333.82,2333.82,100],["2014-10-16",2333.82,2333.82,2333.82,2333.82,300],["2014-10-17",2364.53,2364.53,2364.53,2364.53,100],["2014-10-20",2579.49,2579.49,2579.49,2579.49,100],["2014-10-21",2579.49,2579.49,2579.49,2579.49,0],["2014-10-22",2395.24,2395.24,2395.24,2395.24,500],["2014-10-23",2425.94,2425.94,2425.94,2425.94,300],["2014-10-24",2395.24,2395.24,2395.24,2395.24,3000],["2014-10-27",2364.53,2395.24,2364.53,2395.24,2500],["2014-10-28",2364.53,2456.65,2364.53,2456.65,2000],["2014-10-29",2456.65,2456.65,2456.65,2456.65,96],["2014-10-30",2456.65,2456.65,2456.65,2456.65,0],["2014-10-31",2456.65,2456.65,2456.65,2456.65,0],["2014-11-03",2456.65,2456.65,2456.65,2456.65,204],["2014-11-04",2456.65,2456.65,2456.65,2456.65,0],["2014-11-05",2456.65,2456.65,2456.65,2456.65,10],["2014-11-06",2456.65,2548.78,2456.65,2456.65,800],["2014-11-07",2456.65,2456.65,2456.65,2456.65,0],["2014-11-10",2395.24,2395.24,2395.24,2395.24,100],["2014-11-11",2610.19,2610.19,2610.19,2610.19,400],["2014-11-12",2855.86,2855.86,2855.86,2855.86,3700],["2014-11-13",2855.86,2855.86,2855.86,2855.86,0],["2014-11-14",3009.4,3009.4,3009.4,3009.4,100],["2014-11-17",3009.4,3009.4,3009.4,3009.4,0],["2014-11-18",3009.4,3009.4,3009.4,3009.4,0],["2014-11-19",3009.4,3009.4,3009.4,3009.4,0],["2014-11-20",3009.4,3009.4,3009.4,3009.4,0],["2014-11-21",2763.73,3009.4,2763.73,3009.4,6400],["2014-11-24",2855.86,2978.69,2855.86,2978.69,1200],["2014-11-25",2978.69,2978.69,2978.69,2978.69,400],["2014-11-26",2978.69,3224.36,2978.69,3224.36,1200],["2014-11-27",2978.69,3193.65,2978.69,3193.65,700],["2014-11-28",3377.9,3377.9,3193.65,3193.65,2200],["2014-12-01",3377.9,3377.9,3377.9,3377.9,100],["2014-12-02",3070.82,3224.36,3070.82,3224.36,1100],["2014-12-03",3408.61,3408.61,3408.61,3408.61,149],["2014-12-04",3224.36,3224.36,3224.36,3224.36,300],["2014-12-05",3162.94,3162.94,3132.23,3132.23,400],["2014-12-08",3070.82,3070.82,2947.98,2947.98,2500],["2014-12-09",2978.69,2978.69,2825.15,2825.15,6900],["2014-12-10",2855.86,2855.86,2855.86,2855.86,3200],["2014-12-11",2763.73,2763.73,2763.73,2763.73,100],["2014-12-12",2763.73,2763.73,2763.73,2763.73,20],["2014-12-15",2763.73,2763.73,2763.73,2763.73,2100],["2014-12-16",2487.36,2825.15,2487.36,2825.15,300],["2014-12-17",2548.78,3040.11,2548.78,3040.11,200],["2014-12-18",3040.11,3040.11,3040.11,3040.11,0],["2014-12-19",3040.11,3040.11,3040.11,3040.11,0],["2014-12-22",2763.73,3316.48,2763.73,3316.48,13100],["2014-12-23",3623.56,3623.56,3623.56,3623.56,2100],["2014-12-24",3654.27,3961.35,3377.9,3531.44,6500],["2014-12-25",3500.73,3500.73,3500.73,3500.73,300],["2014-12-26",3500.73,3500.73,3500.73,3500.73,0],["2014-12-29",3684.98,3684.98,3684.98,3684.98,100],["2014-12-30",3838.52,3838.52,3838.52,3838.52,160],["2014-12-31",4145.6,4145.6,3470.02,3470.02,200],["2015-01-05",3470.02,3470.02,3470.02,3470.02,0],["2015-01-06",3807.81,3807.81,3807.81,3807.81,145],["2015-01-07",4084.19,4084.19,3531.44,3531.44,1100],["2015-01-08",3807.81,3807.81,3807.81,3807.81,100],["2015-01-09",3807.81,3807.81,3807.81,3807.81,0],["2015-01-12",3684.98,3684.98,3439.31,3654.27,1700],["2015-01-13",3961.35,3961.35,3961.35,3961.35,100],["2015-01-14",3592.85,3592.85,3592.85,3592.85,200],["2015-01-15",3592.85,3592.85,3592.85,3592.85,0],["2015-01-16",3592.85,3592.85,3592.85,3592.85,0],["2015-01-19",3592.85,3592.85,3592.85,3592.85,0],["2015-01-20",3592.85,3592.85,3592.85,3592.85,0],["2015-01-21",3592.85,3592.85,3592.85,3592.85,0],["2015-01-22",3592.85,3592.85,3592.85,3592.85,0],["2015-01-23",3592.85,3592.85,3592.85,3592.85,0],["2015-01-26",3930.64,3930.64,3930.64,3930.64,182],["2015-01-27",4145.6,4299.14,3562.15,3562.15,600],["2015-01-28",3562.15,3562.15,3562.15,3562.15,0],["2015-01-29",3562.15,3562.15,3562.15,3562.15,0],["2015-01-30",3224.36,3224.36,3224.36,3224.36,100],["2015-02-02",3224.36,3224.36,3224.36,3224.36,0],["2015-02-03",3224.36,3224.36,3224.36,3224.36,0],["2015-02-04",3531.44,3531.44,3531.44,3531.44,200],["2015-02-05",3531.44,3531.44,3531.44,3531.44,0],["2015-02-06",3531.44,3531.44,3531.44,3531.44,0],["2015-02-09",3531.44,3531.44,3531.44,3531.44,0],["2015-02-10",3531.44,3531.44,3531.44,3531.44,0],["2015-02-11",3869.23,3869.23,3684.98,3684.98,300],["2015-02-12",3992.06,3992.06,3992.06,3992.06,100],["2015-02-13",4299.14,4299.14,3592.85,3592.85,400],["2015-02-24",3930.64,3930.64,3377.9,3377.9,200],["2015-02-25",3377.9,3377.9,3377.9,3377.9,100],["2015-02-26",3040.11,3040.11,3040.11,3040.11,100],["2015-02-27",2794.44,3224.36,2763.73,2825.15,7200],["2015-03-02",2825.15,2825.15,2825.15,2825.15,0],["2015-03-03",2825.15,2825.15,2825.15,2825.15,0],["2015-03-04",2825.15,2825.15,2825.15,2825.15,0],["2015-03-05",2733.03,2733.03,2733.03,2733.03,100],["2015-03-06",2733.03,2733.03,2733.03,2733.03,0],["2015-03-09",2733.03,2733.03,2733.03,2733.03,0],["2015-03-10",2917.28,2917.28,2917.28,2917.28,100],["2015-03-11",2855.86,2855.86,2733.03,2855.86,3600],["2015-03-12",2855.86,2855.86,2855.86,2855.86,200],["2015-03-13",2855.86,2855.86,2855.86,2855.86,400],["2015-03-16",2855.86,2855.86,2855.86,2855.86,0],["2015-03-17",2855.86,2855.86,2855.86,2855.86,0],["2015-03-18",2763.73,2825.15,2640.9,2640.9,5300],["2015-03-19",2763.73,2763.73,2763.73,2763.73,600],["2015-03-20",2763.73,2763.73,2763.73,2763.73,0],["2015-03-23",2763.73,2763.73,2763.73,2763.73,0],["2015-03-24",2763.73,2763.73,2763.73,2763.73,0],["2015-03-25",2763.73,2763.73,2763.73,2763.73,3000],["2015-03-26",2763.73,2763.73,2763.73,2763.73,0],["2015-03-27",2763.73,2763.73,2763.73,2763.73,0],["2015-03-30",2763.73,2763.73,2763.73,2763.73,0],["2015-03-31",2763.73,2763.73,2763.73,2763.73,0],["2015-04-01",2917.28,2917.28,2763.73,2763.73,400],["2015-04-02",2702.32,2763.73,2702.32,2763.73,1900],["2015-04-03",2763.73,2763.73,2763.73,2763.73,0],["2015-04-06",3040.11,3040.11,3040.11,3040.11,100],["2015-04-07",3040.11,3040.11,3040.11,3040.11,0],["2015-04-08",3040.11,3040.11,3040.11,3040.11,0],["2015-04-09",3040.11,3040.11,3040.11,3040.11,0],["2015-04-10",2763.73,2763.73,2763.73,2763.73,5500],["2015-04-13",2763.73,2763.73,2763.73,2763.73,0],["2015-04-14",2763.73,2763.73,2763.73,2763.73,0],["2015-04-15",2763.73,2763.73,2763.73,2763.73,0],["2015-04-16",2763.73,2763.73,2763.73,2763.73,0],["2015-04-17",2794.44,2794.44,2794.44,2794.44,1265],["2015-04-20",2917.28,2917.28,2917.28,2917.28,100],["2015-04-21",2917.28,2917.28,2917.28,2917.28,0],["2015-04-22",2917.28,2917.28,2917.28,2917.28,0],["2015-04-23",2763.73,2763.73,2763.73,2763.73,100],["2015-04-24",2763.73,2763.73,2763.73,2763.73,0],["2015-04-27",2763.73,2763.73,2763.73,2763.73,0],["2015-05-04",3040.11,3040.11,3040.11,3040.11,200],["2015-05-05",3040.11,3040.11,3040.11,3040.11,0],["2015-05-06",3040.11,3040.11,3040.11,3040.11,600],["2015-05-07",2763.73,3040.11,2763.73,3040.11,200],["2015-05-08",3040.11,3040.11,3040.11,3040.11,0],["2015-05-11",3040.11,3040.11,3040.11,3040.11,0],["2015-05-12",3040.11,3040.11,3040.11,3040.11,0],["2015-05-13",3040.11,3040.11,3040.11,3040.11,0],["2015-05-14",2763.73,2763.73,2763.73,2763.73,2100],["2015-05-15",2763.73,2763.73,2763.73,2763.73,0],["2015-05-18",2763.73,2763.73,2763.73,2763.73,0],["2015-05-19",2763.73,2763.73,2763.73,2763.73,0],["2015-05-20",2763.73,2763.73,2763.73,2763.73,100],["2015-05-21",2763.73,2763.73,2487.36,2763.73,4900],["2015-05-22",2763.73,2763.73,2763.73,2763.73,0],["2015-05-25",2763.73,2763.73,2763.73,2763.73,0],["2015-05-26",2763.73,2763.73,2763.73,2763.73,0],["2015-05-27",2763.73,2763.73,2763.73,2763.73,0],["2015-05-28",2763.73,2763.73,2763.73,2763.73,100],["2015-05-29",2763.73,2763.73,2763.73,2763.73,0],["2015-06-01",2763.73,2763.73,2763.73,2763.73,0],["2015-06-02",2763.73,2763.73,2763.73,2763.73,0],["2015-06-03",2763.73,2763.73,2763.73,2763.73,0],["2015-06-04",2487.36,2978.69,2487.36,2978.69,400],["2015-06-05",2978.69,2978.69,2978.69,2978.69,0],["2015-06-08",2978.69,2978.69,2978.69,2978.69,0],["2015-06-09",2978.69,2978.69,2978.69,2978.69,0],["2015-06-10",2978.69,2978.69,2978.69,2978.69,0],["2015-06-11",2978.69,2978.69,2978.69,2978.69,0],["2015-06-12",2978.69,2978.69,2978.69,2978.69,0],["2015-06-15",2978.69,2978.69,2978.69,2978.69,0],["2015-06-16",2978.69,2978.69,2978.69,2978.69,0],["2015-06-17",2978.69,2978.69,2978.69,2978.69,0],["2015-06-18",2978.69,2978.69,2978.69,2978.69,0],["2015-06-19",2978.69,2978.69,2978.69,2978.69,0],["2015-06-22",2978.69,2978.69,2978.69,2978.69,0],["2015-06-23",2978.69,2978.69,2978.69,2978.69,0],["2015-06-24",2978.69,2978.69,2978.69,2978.69,0],["2015-06-25",2978.69,2978.69,2978.69,2978.69,0],["2015-06-26",2978.69,2978.69,2978.69,2978.69,0],["2015-06-29",2978.69,2978.69,2978.69,2978.69,0],["2015-06-30",2978.69,2978.69,2978.69,2978.69,0],["2015-07-01",2978.69,2978.69,2978.69,2978.69,0],["2015-07-02",2978.69,2978.69,2978.69,2978.69,0],["2015-07-03",2978.69,2978.69,2978.69,2978.69,0],["2015-07-06",2978.69,2978.69,2978.69,2978.69,0],["2015-07-07",2978.69,2978.69,2978.69,2978.69,0],["2015-07-08",2978.69,2978.69,2978.69,2978.69,0],["2015-07-09",2978.69,2978.69,2978.69,2978.69,0],["2015-07-10",2978.69,2978.69,2978.69,2978.69,0],["2015-07-13",2978.69,2978.69,2978.69,2978.69,0],["2015-07-14",2978.69,2978.69,2978.69,2978.69,100],["2015-07-15",2978.69,2978.69,2978.69,2978.69,0],["2015-07-16",2978.69,2978.69,2978.69,2978.69,0],["2015-07-17",2978.69,2978.69,2978.69,2978.69,0],["2015-07-20",2917.28,2978.69,2917.28,2978.69,400],["2015-07-21",2978.69,2978.69,2978.69,2978.69,0],["2015-07-22",2978.69,2978.69,2978.69,2978.69,0],["2015-07-23",2978.69,2978.69,2978.69,2978.69,0],["2015-07-24",2978.69,2978.69,2978.69,2978.69,0],["2015-07-27",2978.69,2978.69,2978.69,2978.69,0],["2015-07-28",2978.69,2978.69,2978.69,2978.69,0],["2015-07-29",2978.69,2978.69,2978.69,2978.69,0],["2015-07-30",2978.69,2978.69,2978.69,2978.69,0],["2015-07-31",2978.69,2978.69,2978.69,2978.69,0],["2015-08-03",2978.69,2978.69,2978.69,2978.69,0],["2015-08-04",2978.69,2978.69,2978.69,2978.69,55983],["2015-08-05",2978.69,2978.69,2978.69,2978.69,0],["2015-08-06",2978.69,2978.69,2978.69,2978.69,0],["2015-08-07",2978.69,2978.69,2978.69,2978.69,0],["2015-08-10",2978.69,2978.69,2978.69,2978.69,0],["2015-08-11",2978.69,2978.69,2978.69,2978.69,100],["2015-08-12",2978.69,2978.69,2978.69,2978.69,0],["2015-08-13",2978.69,2978.69,2978.69,2978.69,0],["2015-08-14",2978.69,2978.69,2978.69,2978.69,0],["2015-08-17",2978.69,2978.69,2978.69,2978.69,0],["2015-08-18",3218.36,3218.36,3218.36,3218.36,100],["2015-08-19",3218.36,3218.36,3218.36,3218.36,0],["2015-08-20",3423.78,3423.78,3423.78,3423.78,100],["2015-08-21",3423.78,3423.78,3423.78,3423.78,0],["2015-08-24",3423.78,3423.78,3423.78,3423.78,0],["2015-08-25",3423.78,3423.78,3423.78,3423.78,0],["2015-08-26",3423.78,3423.78,3423.78,3423.78,200],["2015-08-27",3423.78,3423.78,3423.78,3423.78,0],["2015-08-28",3423.78,3423.78,3423.78,3423.78,0],["2015-08-31",3423.78,3423.78,3423.78,3423.78,0],["2015-09-01",3423.78,3423.78,3423.78,3423.78,0],["2015-09-03",3423.78,3423.78,3423.78,3423.78,0],["2015-09-04",3423.78,3423.78,3423.78,3423.78,0],["2015-09-07",3423.78,3423.78,3423.78,3423.78,0],["2015-09-08",3423.78,3423.78,3423.78,3423.78,0],["2015-09-09",3423.78,3423.78,3423.78,3423.78,0],["2015-09-10",3423.78,3423.78,3423.78,3423.78,0],["2015-09-11",3423.78,3423.78,3423.78,3423.78,0],["2015-09-14",3423.78,3423.78,3423.78,3423.78,0],["2015-09-15",3423.78,3423.78,3423.78,3423.78,0],["2015-09-16",3423.78,3423.78,3423.78,3423.78,0],["2015-09-17",3355.31,3423.78,3252.59,3423.78,4100],["2015-09-18",3423.78,3423.78,3423.78,3423.78,0],["2015-09-21",3423.78,3423.78,3423.78,3423.78,0],["2015-09-22",3423.78,3423.78,3423.78,3423.78,0],["2015-09-23",3423.78,3423.78,3423.78,3423.78,0],["2015-09-24",3423.78,3423.78,3423.78,3423.78,0],["2015-09-25",3423.78,3423.78,3423.78,3423.78,0],["2015-09-28",3423.78,3423.78,3423.78,3423.78,0],["2015-09-29",3423.78,3423.78,3423.78,3423.78,0],["2015-09-30",3423.78,3423.78,3423.78,3423.78,0],["2015-10-01",3081.41,3081.41,3081.41,3081.41,400],["2015-10-02",3081.41,3081.41,3081.41,3081.41,0],["2015-10-05",3081.41,3081.41,3081.41,3081.41,0],["2015-10-06",2773.26,3115.64,2773.26,3115.64,2100],["2015-10-07",3115.64,3115.64,3115.64,3115.64,0],["2015-10-08",3115.64,3115.64,3115.64,3115.64,0],["2015-10-09",2807.5,3115.64,2807.5,3115.64,481],["2015-10-12",3115.64,3115.64,3115.64,3115.64,0],["2015-10-13",3389.55,3389.55,3389.55,3389.55,124],["2015-10-14",3389.55,3389.55,3389.55,3389.55,0],["2015-10-15",3389.55,3389.55,3389.55,3389.55,0],["2015-10-16",3389.55,3389.55,3389.55,3389.55,0],["2015-10-19",3389.55,3389.55,3389.55,3389.55,0],["2015-10-20",3389.55,3389.55,3389.55,3389.55,0],["2015-10-21",3081.41,3081.41,3081.41,3081.41,300],["2015-10-22",3081.41,3081.41,3081.41,3081.41,0],["2015-10-23",3081.41,3081.41,3081.41,3081.41,29],["2015-10-26",3081.41,3081.41,3081.41,3081.41,0],["2015-10-27",3081.41,3081.41,3081.41,3081.41,0],["2015-10-28",3081.41,3081.41,3081.41,3081.41,0],["2015-10-29",2773.26,2773.26,2773.26,2773.26,100],["2015-10-30",3012.93,3012.93,3012.93,3012.93,100],["2015-11-02",3012.93,3012.93,3012.93,3012.93,0],["2015-11-03",3012.93,3012.93,3012.93,3012.93,0],["2015-11-04",3012.93,3012.93,3012.93,3012.93,0],["2015-11-05",3012.93,3012.93,3012.93,3012.93,0],["2015-11-06",3012.93,3012.93,3012.93,3012.93,100],["2015-11-09",3012.93,3012.93,3012.93,3012.93,0],["2015-11-10",3012.93,3012.93,3012.93,3012.93,0],["2015-11-11",3012.93,3012.93,3012.93,3012.93,27],["2015-11-12",3012.93,3012.93,3012.93,3012.93,0],["2015-11-13",3012.93,3012.93,3012.93,3012.93,0],["2015-11-16",3012.93,3012.93,3012.93,3012.93,0],["2015-11-17",3012.93,3012.93,3012.93,3012.93,0],["2015-11-18",2807.5,3012.93,2807.5,3012.93,2120],["2015-11-19",2773.26,2773.26,2773.26,2773.26,1800],["2015-11-20",2944.45,2944.45,2944.45,2944.45,100],["2015-11-23",2944.45,2944.45,2944.45,2944.45,24],["2015-11-24",2944.45,2944.45,2944.45,2944.45,0],["2015-11-25",2944.45,2944.45,2944.45,2944.45,0],["2015-11-26",2944.45,2944.45,2944.45,2944.45,0],["2015-11-27",2978.69,2978.69,2978.69,2978.69,100],["2015-11-30",2978.69,2978.69,2978.69,2978.69,0],["2015-12-01",2978.69,2978.69,2978.69,2978.69,0],["2015-12-02",2978.69,2978.69,2978.69,2978.69,0],["2015-12-03",2739.03,2978.69,2704.79,2978.69,4600],["2015-12-04",2978.69,2978.69,2978.69,2978.69,0],["2015-12-07",2978.69,2978.69,2978.69,2978.69,0],["2015-12-08",2978.69,2978.69,2978.69,2978.69,0],["2015-12-09",2704.79,2944.45,2704.79,2944.45,1100],["2015-12-10",2944.45,2944.45,2944.45,2944.45,0],["2015-12-11",2944.45,2944.45,2944.45,2944.45,100],["2015-12-14",2739.03,2739.03,2739.03,2739.03,1000],["2015-12-15",2465.12,2875.98,2465.12,2875.98,200],["2015-12-16",2875.98,2875.98,2875.98,2875.98,0],["2015-12-17",2875.98,2875.98,2875.98,2875.98,0],["2015-12-18",2739.03,2739.03,2739.03,2739.03,2000],["2015-12-21",2739.03,2739.03,2739.03,2739.03,0],["2015-12-22",2739.03,2739.03,2739.03,2739.03,0],["2015-12-23",2739.03,2739.03,2739.03,2739.03,0],["2015-12-24",2739.03,2739.03,2739.03,2739.03,0],["2015-12-25",2739.03,2739.03,2739.03,2739.03,0],["2015-12-28",2739.03,2739.03,2739.03,2739.03,0],["2015-12-29",2739.03,2739.03,2739.03,2739.03,1000],["2015-12-30",2739.03,2739.03,2739.03,2739.03,0],["2015-12-31",2875.98,2875.98,2875.98,2875.98,110],["2016-01-04",2670.55,2670.55,2670.55,2670.55,1000],["2016-01-05",2465.12,2533.6,2430.89,2533.6,5158],["2016-01-06",2328.17,2430.89,2293.93,2328.17,1500],["2016-01-07",2499.36,2499.36,2122.75,2362.41,10400],["2016-01-08",2362.41,2362.41,2362.41,2362.41,0],["2016-01-11",2499.36,2499.36,2499.36,2499.36,100],["2016-01-12",2499.36,2499.36,2499.36,2499.36,0],["2016-01-13",2499.36,2499.36,2499.36,2499.36,0],["2016-01-14",2499.36,2499.36,2499.36,2499.36,0],["2016-01-15",2499.36,2499.36,2499.36,2499.36,0],["2016-01-18",2499.36,2499.36,2499.36,2499.36,0],["2016-01-19",2499.36,2499.36,2499.36,2499.36,0],["2016-01-20",2499.36,2499.36,2499.36,2499.36,0],["2016-01-21",2499.36,2499.36,2499.36,2499.36,0],["2016-01-22",2499.36,2499.36,2499.36,2499.36,0],["2016-01-25",2499.36,2499.36,2499.36,2499.36,0],["2016-01-26",2499.36,2499.36,2499.36,2499.36,0],["2016-01-27",2499.36,2499.36,2499.36,2499.36,0],["2016-01-28",2499.36,2499.36,2499.36,2499.36,0],["2016-01-29",2499.36,2499.36,2499.36,2499.36,0],["2016-02-01",2499.36,2499.36,2499.36,2499.36,0],["2016-02-02",2499.36,2499.36,2499.36,2499.36,0],["2016-02-03",2396.65,2533.6,2396.65,2533.6,5100],["2016-02-04",2533.6,2533.6,2533.6,2533.6,0],["2016-02-05",2533.6,2533.6,2533.6,2533.6,0],["2016-02-15",2533.6,2533.6,2533.6,2533.6,0],["2016-02-16",2533.6,2533.6,2533.6,2533.6,0],["2016-02-17",2533.6,2533.6,2533.6,2533.6,0],["2016-02-18",2567.84,2567.84,2567.84,2567.84,100],["2016-02-19",2533.6,2533.6,2396.65,2430.89,4400],["2016-02-22",2396.65,2396.65,2396.65,2396.65,2700],["2016-02-23",2396.65,2396.65,2396.65,2396.65,0],["2016-02-24",2396.65,2396.65,2396.65,2396.65,0],["2016-02-25",2396.65,2396.65,2396.65,2396.65,0],["2016-02-26",2396.65,2396.65,2396.65,2396.65,0],["2016-02-29",2396.65,2396.65,2396.65,2396.65,0],["2016-03-01",2396.65,2396.65,2396.65,2396.65,0],["2016-03-02",2225.46,2225.46,2225.46,2225.46,3100],["2016-03-03",2225.46,2225.46,2225.46,2225.46,56],["2016-03-04",2225.46,2225.46,2225.46,2225.46,6],["2016-03-07",2430.89,2430.89,2430.89,2430.89,100],["2016-03-08",2430.89,2430.89,2430.89,2430.89,0],["2016-03-09",2430.89,2430.89,2430.89,2430.89,0],["2016-03-10",2670.55,2670.55,2670.55,2670.55,100],["2016-03-11",2910.22,2910.22,2910.22,2910.22,100],["2016-03-14",2910.22,2910.22,2910.22,2910.22,0],["2016-03-15",2910.22,2910.22,2910.22,2910.22,0],["2016-03-16",2910.22,2910.22,2910.22,2910.22,0],["2016-03-17",2910.22,2910.22,2910.22,2910.22,0],["2016-03-18",3047.17,3047.17,3047.17,3047.17,100],["2016-03-21",3047.17,3047.17,3047.17,3047.17,0],["2016-03-22",3047.17,3047.17,3047.17,3047.17,0],["2016-03-23",3047.17,3047.17,3047.17,3047.17,0],["2016-03-24",3047.17,3047.17,3047.17,3047.17,0],["2016-03-25",3081.41,3081.41,3081.41,3081.41,100],["2016-03-28",3081.41,3081.41,3081.41,3081.41,0],["2016-03-29",3081.41,3081.41,3081.41,3081.41,0],["2016-03-30",3081.41,3081.41,3081.41,3081.41,0],["2016-03-31",3081.41,3081.41,3081.41,3081.41,0],["2016-04-01",3081.41,3081.41,3081.41,3081.41,0],["2016-04-04",3081.41,3081.41,3081.41,3081.41,0],["2016-04-05",3081.41,3081.41,3081.41,3081.41,0],["2016-04-06",3081.41,3081.41,3081.41,3081.41,0],["2016-04-07",3081.41,3081.41,3081.41,3081.41,0],["2016-04-08",3081.41,3081.41,3081.41,3081.41,0],["2016-04-11",3081.41,3081.41,3081.41,3081.41,0],["2016-04-12",3081.41,3081.41,3081.41,3081.41,0],["2016-04-13",3081.41,3081.41,3081.41,3081.41,0],["2016-04-14",3081.41,3081.41,3081.41,3081.41,0],["2016-04-15",3081.41,3081.41,3081.41,3081.41,0],["2016-04-19",3081.41,3081.41,3081.41,3081.41,0],["2016-04-20",3081.41,3081.41,3081.41,3081.41,0],["2016-04-21",3081.41,3081.41,3081.41,3081.41,0],["2016-04-22",3081.41,3081.41,3081.41,3081.41,0],["2016-04-25",3081.41,3081.41,3081.41,3081.41,0],["2016-04-26",3081.41,3081.41,3081.41,3081.41,0],["2016-04-27",3081.41,3081.41,3081.41,3081.41,0],["2016-04-28",3081.41,3081.41,3081.41,3081.41,0],["2016-04-29",3081.41,3081.41,3081.41,3081.41,0],["2016-05-04",3081.41,3081.41,3081.41,3081.41,0],["2016-05-05",3081.41,3081.41,3081.41,3081.41,0],["2016-05-06",3081.41,3081.41,3081.41,3081.41,0],["2016-05-09",3081.41,3081.41,3081.41,3081.41,0],["2016-05-10",3081.41,3081.41,3081.41,3081.41,0],["2016-05-11",3081.41,3081.41,3081.41,3081.41,0],["2016-05-12",3012.93,3012.93,2773.26,2773.26,12000],["2016-05-13",3047.17,3047.17,3047.17,3047.17,100],["2016-05-16",2773.26,3047.17,2773.26,3047.17,7000],["2016-05-17",2773.26,2773.26,2773.26,2773.26,3000],["2016-05-18",2773.26,2773.26,2773.26,2773.26,0],["2016-05-19",2773.26,2773.26,2773.26,2773.26,0],["2016-05-20",2670.55,3012.93,2670.55,3012.93,3700],["2016-05-23",3012.93,3012.93,3012.93,3012.93,0],["2016-05-24",2739.03,2773.26,2739.03,2773.26,11800],["2016-05-25",3012.93,3012.93,3012.93,3012.93,100],["2016-05-26",2739.03,3012.93,2739.03,2739.03,3590],["2016-05-27",2465.12,3012.93,2465.12,3012.93,200],["2016-05-30",3012.93,3012.93,3012.93,3012.93,0],["2016-05-31",3286.83,3286.83,3286.83,3286.83,100],["2016-06-01",2978.69,3560.73,2978.69,2978.69,2810],["2016-06-02",3252.59,3252.59,3252.59,3252.59,100],["2016-06-03",2944.45,3081.41,2944.45,2944.45,509],["2016-06-06",2944.45,2944.45,2944.45,2944.45,0],["2016-06-07",2739.03,3047.17,2670.55,2670.55,400],["2016-06-08",2807.5,2807.5,2807.5,2807.5,700],["2016-06-09",3047.17,3047.17,2533.6,2533.6,200],["2016-06-10",2773.26,2773.26,2567.84,2567.84,300],["2016-06-13",2773.26,2773.26,2773.26,2773.26,100],["2016-06-14",2978.69,2978.69,2978.69,2978.69,100],["2016-06-15",2978.69,2978.69,2978.69,2978.69,0],["2016-06-16",2978.69,2978.69,2978.69,2978.69,54],["2016-06-17",2978.69,2978.69,2978.69,2978.69,5],["2016-06-20",2978.69,2978.69,2978.69,2978.69,37],["2016-06-21",2978.69,2978.69,2978.69,2978.69,0],["2016-06-22",3218.36,3218.36,3218.36,3218.36,100],["2016-06-23",3218.36,3218.36,3218.36,3218.36,0],["2016-06-24",3218.36,3218.36,3218.36,3218.36,0],["2016-06-27",3218.36,3218.36,3218.36,3218.36,0],["2016-06-28",3218.36,3218.36,3218.36,3218.36,0],["2016-06-29",3218.36,3218.36,3218.36,3218.36,0],["2016-06-30",2910.22,2910.22,2910.22,2910.22,400],["2016-07-01",3184.12,3184.12,3184.12,3184.12,100],["2016-07-04",3184.12,3184.12,3184.12,3184.12,0],["2016-07-05",3184.12,3184.12,3184.12,3184.12,0],["2016-07-06",2875.98,3149.88,2875.98,3149.88,3900],["2016-07-07",2875.98,3081.41,2875.98,3081.41,200],["2016-07-08",3081.41,3081.41,3081.41,3081.41,100],["2016-07-11",3081.41,3081.41,3081.41,3081.41,0],["2016-07-12",3081.41,3081.41,3081.41,3081.41,0],["2016-07-13",3081.41,3081.41,3081.41,3081.41,0],["2016-07-14",3081.41,3081.41,3081.41,3081.41,0],["2016-07-15",3081.41,3081.41,3081.41,3081.41,0],["2016-07-18",3081.41,3081.41,3081.41,3081.41,0],["2016-07-19",2773.26,2773.26,2773.26,2773.26,300],["2016-07-20",2533.6,2807.5,2499.36,2499.36,400],["2016-07-21",2739.03,2739.03,2739.03,2739.03,4100],["2016-07-22",3012.93,3012.93,2499.36,2910.22,1500],["2016-07-25",3081.41,3184.12,3012.93,3149.88,2600],["2016-07-26",3389.55,3389.55,3218.36,3218.36,600],["2016-07-27",3184.12,3184.12,3081.41,3081.41,1668],["2016-07-28",3218.36,3218.36,3218.36,3218.36,111],["2016-07-29",3526.5,3526.5,3081.41,3081.41,2800],["2016-08-01",3286.83,3286.83,3286.83,3286.83,121],["2016-08-02",3355.31,3355.31,2978.69,2978.69,12200],["2016-08-03",2978.69,2978.69,2978.69,2978.69,0],["2016-08-04",3252.59,3252.59,3252.59,3252.59,100],["2016-08-05",3252.59,3252.59,3252.59,3252.59,0],["2016-08-08",2944.45,2944.45,2944.45,2944.45,100],["2016-08-09",2944.45,2944.45,2944.45,2944.45,0],["2016-08-10",2944.45,2944.45,2944.45,2944.45,0],["2016-08-11",2944.45,2944.45,2944.45,2944.45,0],["2016-08-12",2944.45,2944.45,2944.45,2944.45,0],["2016-08-15",2944.45,2944.45,2944.45,2944.45,0],["2016-08-16",2739.03,2807.5,2739.03,2807.5,700],["2016-08-17",2807.5,2807.5,2807.5,2807.5,0],["2016-08-18",2739.03,2739.03,2739.03,2739.03,400],["2016-08-19",2739.03,2739.03,2739.03,2739.03,0],["2016-08-22",3012.93,3012.93,2533.6,2533.6,300],["2016-08-23",2773.26,2773.26,2773.26,2773.26,300],["2016-08-24",2773.26,2773.26,2773.26,2773.26,56],["2016-08-25",3047.17,3047.17,3047.17,3047.17,1900],["2016-08-26",3047.17,3047.17,2807.5,2807.5,400],["2016-08-29",2636.31,2636.31,2602.08,2602.08,200],["2016-08-30",2841.74,2841.74,2841.74,2841.74,10600],["2016-08-31",2841.74,2841.74,2841.74,2841.74,0],["2016-09-01",2841.74,2841.74,2841.74,2841.74,5],["2016-09-05",2841.74,2841.74,2841.74,2841.74,0],["2016-09-06",3115.64,3115.64,3115.64,3115.64,10000],["2016-09-07",3423.78,3423.78,3423.78,3423.78,100],["2016-09-08",3423.78,3423.78,3423.78,3423.78,44],["2016-09-09",3423.78,3423.78,3423.78,3423.78,0],["2016-09-12",3423.78,3423.78,3423.78,3423.78,0],["2016-09-13",3423.78,3423.78,3423.78,3423.78,0],["2016-09-14",3423.78,3423.78,3423.78,3423.78,0],["2016-09-15",3081.41,3081.41,3081.41,3081.41,1000],["2016-09-16",3081.41,3081.41,3081.41,3081.41,0],["2016-09-19",3081.41,3081.41,3081.41,3081.41,700],["2016-09-20",3081.41,3081.41,3081.41,3081.41,0],["2016-09-21",3081.41,3081.41,3081.41,3081.41,29],["2016-09-22",3081.41,3081.41,3081.41,3081.41,0],["2016-09-23",3081.41,3081.41,3081.41,3081.41,0],["2016-09-26",3081.41,3081.41,3081.41,3081.41,0],["2016-09-27",3081.41,3081.41,3081.41,3081.41,0],["2016-09-28",3081.41,3081.41,3081.41,3081.41,0],["2016-09-29",3081.41,3081.41,3081.41,3081.41,0],["2016-09-30",3081.41,3081.41,3081.41,3081.41,0],["2016-10-03",3081.41,3081.41,3081.41,3081.41,0],["2016-10-04",3081.41,3081.41,3081.41,3081.41,7],["2016-10-05",3081.41,3081.41,3081.41,3081.41,0],["2016-10-06",3081.41,3081.41,3081.41,3081.41,0],["2016-10-07",3081.41,3081.41,3081.41,3081.41,17],["2016-10-10",3081.41,3081.41,3081.41,3081.41,0],["2016-10-11",3081.41,3081.41,3081.41,3081.41,11],["2016-10-12",2773.26,2807.5,2773.26,2807.5,800],["2016-10-13",2807.5,2807.5,2807.5,2807.5,0],["2016-10-14",2807.5,2807.5,2807.5,2807.5,0],["2016-10-17",2807.5,2807.5,2807.5,2807.5,0],["2016-10-18",2807.5,2807.5,2807.5,2807.5,0],["2016-10-19",2807.5,2807.5,2807.5,2807.5,6100],["2016-10-20",2807.5,3081.41,2807.5,3081.41,24800],["2016-10-21",3321.07,3389.55,3321.07,3389.55,5700],["2016-10-24",3697.69,3697.69,3697.69,3697.69,47100],["2016-10-25",3594.97,3766.16,3526.5,3766.16,12300],["2016-10-26",3971.59,3971.59,3971.59,3971.59,100],["2016-10-27",3629.21,3629.21,3594.97,3594.97,4400],["2016-10-28",3286.83,3731.92,3286.83,3731.92,420],["2016-10-31",3458.02,3458.02,3458.02,3458.02,400],["2016-11-01",3458.02,3458.02,3423.78,3458.02,2000],["2016-11-02",3423.78,3423.78,3423.78,3423.78,300],["2016-11-03",3423.78,3423.78,3423.78,3423.78,2200],["2016-11-04",3423.78,3423.78,3423.78,3423.78,0],["2016-11-07",3423.78,3423.78,3423.78,3423.78,44],["2016-11-08",3560.73,3560.73,3560.73,3560.73,200],["2016-11-09",3766.16,3766.16,3766.16,3766.16,100],["2016-11-10",3868.88,3868.88,3868.88,3868.88,100],["2016-11-11",3766.16,4005.83,3766.16,4005.83,2600],["2016-11-14",4005.83,4005.83,4005.83,4005.83,0],["2016-11-15",4005.83,4005.83,4005.83,4005.83,0],["2016-11-16",3937.35,3937.35,3629.21,3629.21,2600],["2016-11-17",3492.26,3492.26,3492.26,3492.26,636],["2016-11-18",3423.78,3423.78,3423.78,3423.78,10000],["2016-11-21",3423.78,3423.78,3423.78,3423.78,1900],["2016-11-22",3423.78,3766.16,3423.78,3766.16,2700],["2016-11-23",3766.16,4108.54,3663.45,4108.54,5800],["2016-11-24",3766.16,3766.16,3697.69,3697.69,1200],["2016-11-25",3697.69,3697.69,3697.69,3697.69,2500],["2016-11-28",3492.26,3697.69,3492.26,3697.69,800],["2016-11-29",3697.69,3697.69,3697.69,3697.69,0],["2016-11-30",3423.78,3697.69,3423.78,3697.69,500],["2016-12-01",4005.83,4005.83,4005.83,4005.83,100],["2016-12-02",4005.83,4005.83,4005.83,4005.83,0],["2016-12-05",3766.16,3766.16,3663.45,3663.45,500],["2016-12-06",3663.45,3663.45,3663.45,3663.45,0],["2016-12-07",3663.45,3663.45,3663.45,3663.45,0],["2016-12-08",3663.45,3663.45,3663.45,3663.45,0],["2016-12-09",3663.45,3663.45,3663.45,3663.45,0],["2016-12-12",3663.45,3663.45,3663.45,3663.45,50],["2016-12-13",3663.45,3663.45,3663.45,3663.45,0],["2016-12-14",3663.45,3663.45,3663.45,3663.45,0],["2016-12-15",3663.45,3663.45,3663.45,3663.45,0],["2016-12-16",3663.45,3663.45,3663.45,3663.45,0],["2016-12-19",3663.45,3663.45,3663.45,3663.45,0],["2016-12-20",3663.45,3663.45,3663.45,3663.45,0],["2016-12-21",3663.45,3663.45,3663.45,3663.45,0],["2016-12-22",3321.07,3971.59,3321.07,3971.59,800],["2016-12-23",3971.59,3971.59,3971.59,3971.59,0],["2016-12-26",3971.59,3971.59,3971.59,3971.59,0],["2016-12-27",3971.59,3971.59,3971.59,3971.59,0],["2016-12-28",4108.54,4108.54,4108.54,4108.54,100],["2016-12-29",4108.54,4108.54,4108.54,4108.54,0],["2016-12-30",3697.69,3697.69,3697.69,3697.69,2000],["2017-01-03",3766.16,3766.16,3492.26,3594.97,13800],["2017-01-04",3423.78,3492.26,3423.78,3423.78,30000],["2017-01-05",3423.78,3423.78,3423.78,3423.78,0],["2017-01-06",3423.78,3423.78,3423.78,3423.78,1300],["2017-01-09",3423.78,3423.78,3423.78,3423.78,0],["2017-01-10",3423.78,3423.78,3423.78,3423.78,0],["2017-01-11",3423.78,3423.78,3423.78,3423.78,62],["2017-01-12",3423.78,3423.78,3423.78,3423.78,0],["2017-01-13",3423.78,3423.78,3423.78,3423.78,0],["2017-01-16",3423.78,3423.78,3423.78,3423.78,1400],["2017-01-17",3423.78,3423.78,3423.78,3423.78,0],["2017-01-18",3423.78,3423.78,3423.78,3423.78,54],["2017-01-19",3423.78,3423.78,3423.78,3423.78,0],["2017-01-20",3423.78,3423.78,3423.78,3423.78,745],["2017-01-23",3423.78,3766.16,3423.78,3766.16,1900],["2017-01-24",3766.16,3766.16,3766.16,3766.16,0],["2017-01-25",3423.78,3423.78,3423.78,3423.78,100],["2017-02-02",3766.16,3766.16,3766.16,3766.16,100],["2017-02-03",4142.78,4142.78,4142.78,4142.78,5367],["2017-02-06",4279.73,4279.73,4108.54,4177.02,1500],["2017-02-07",4108.54,4108.54,4108.54,4108.54,100],["2017-02-08",4108.54,4485.16,3937.35,4485.16,778],["2017-02-09",4485.16,4485.16,4485.16,4485.16,506],["2017-02-10",4108.54,4108.54,4108.54,4108.54,400],["2017-02-13",4279.73,4519.39,4108.54,4519.39,6200],["2017-02-14",4553.63,4724.82,4450.92,4724.82,2855],["2017-02-15",4724.82,4724.82,4724.82,4724.82,92],["2017-02-16",4793.3,4793.3,4382.44,4382.44,1795],["2017-02-17",4382.44,4382.44,4382.44,4382.44,0],["2017-02-20",4245.49,4245.49,4142.78,4142.78,3100],["2017-02-21",4142.78,4142.78,4142.78,4142.78,174],["2017-02-22",4142.78,4142.78,4142.78,4142.78,107],["2017-02-23",3800.4,4279.73,3800.4,4279.73,200],["2017-02-24",4108.54,4108.54,4108.54,4108.54,316],["2017-02-27",4108.54,4108.54,4108.54,4108.54,2],["2017-02-28",4382.44,4382.44,4382.44,4382.44,100],["2017-03-01",4108.54,4108.54,4108.54,4108.54,600],["2017-03-02",4348.2,4348.2,4348.2,4348.2,102],["2017-03-03",4348.2,4348.2,4348.2,4348.2,0],["2017-03-06",4382.44,4382.44,4382.44,4382.44,4306],["2017-03-07",4382.44,4382.44,4382.44,4382.44,0],["2017-03-08",4348.2,4348.2,4348.2,4348.2,100],["2017-03-09",4348.2,4348.2,4348.2,4348.2,0],["2017-03-10",4348.2,4348.2,4348.2,4348.2,0],["2017-03-13",4348.2,4348.2,4348.2,4348.2,0],["2017-03-14",4348.2,4348.2,4348.2,4348.2,0],["2017-03-15",4040.06,4040.06,4040.06,4040.06,100],["2017-03-16",4040.06,4040.06,4040.06,4040.06,0],["2017-03-17",4040.06,4040.06,4040.06,4040.06,0],["2017-03-20",4040.06,4040.06,4040.06,4040.06,100],["2017-03-21",4211.25,4211.25,4040.06,4040.06,1400],["2017-03-22",4177.02,4177.02,4177.02,4177.02,224],["2017-03-23",3800.4,4177.02,3800.4,4177.02,2092],["2017-03-24",4177.02,4177.02,4177.02,4177.02,0],["2017-03-27",4245.49,4245.49,4245.49,4245.49,1207],["2017-03-28",4245.49,4348.2,4245.49,4348.2,1129],["2017-03-29",4279.73,4348.2,4279.73,4348.2,3500],["2017-03-30",4348.2,4348.2,4348.2,4348.2,0],["2017-03-31",4348.2,4348.2,4348.2,4348.2,0],["2017-04-03",4313.97,4313.97,4313.97,4313.97,362],["2017-04-04",4313.97,4348.2,4313.97,4313.97,700],["2017-04-05",4177.02,4177.02,4177.02,4177.02,4300],["2017-04-07",4177.02,4177.02,4177.02,4177.02,200],["2017-04-10",4177.02,4211.25,4177.02,4211.25,200],["2017-04-11",4211.25,4211.25,4211.25,4211.25,0],["2017-04-12",4279.73,4279.73,4279.73,4279.73,100],["2017-04-13",4279.73,4279.73,4279.73,4279.73,49],["2017-04-14",4040.06,4040.06,4040.06,4040.06,2500],["2017-04-17",4040.06,4040.06,4040.06,4040.06,46],["2017-04-18",4108.54,4245.49,4108.54,4245.49,1700],["2017-04-19",4177.02,4177.02,4142.78,4177.02,9200],["2017-04-20",4211.25,4211.25,4108.54,4108.54,3905],["2017-04-21",4279.73,4279.73,4108.54,4108.54,3300],["2017-04-24",4108.54,4382.44,4108.54,4279.73,7797],["2017-04-25",4382.44,4690.58,4279.73,4690.58,16800],["2017-04-26",4827.53,4964.49,4724.82,4861.77,4119],["2017-04-27",4861.77,4861.77,4861.77,4861.77,0],["2017-04-28",4827.53,4964.49,4382.44,4861.77,1105],["2017-05-03",4896.01,4896.01,4861.77,4861.77,1600],["2017-05-04",4861.77,4861.77,4861.77,4861.77,207],["2017-05-05",4861.77,4861.77,4861.77,4861.77,7],["2017-05-08",4656.35,4656.35,4656.35,4656.35,2600],["2017-05-09",4656.35,4656.35,4656.35,4656.35,84],["2017-05-10",4656.35,4793.3,4656.35,4793.3,1300],["2017-05-11",4964.49,5238.39,4964.49,5238.39,2100],["2017-05-12",5135.68,5169.91,5135.68,5135.68,1930],["2017-05-15",5135.68,5649.24,5135.68,5649.24,3706],["2017-05-16",5991.62,6197.05,5991.62,6197.05,4300],["2017-05-17",6813.33,6813.33,6197.05,6779.09,10453],["2017-05-18",6334.0,6505.19,6334.0,6505.19,1640],["2017-05-19",6368.24,6505.19,6368.24,6505.19,2400],["2017-05-22",6402.47,6436.71,6368.24,6402.47,14110],["2017-05-23",6334.0,6334.0,6299.76,6299.76,909],["2017-05-24",6197.05,6197.05,6197.05,6197.05,1000],["2017-05-25",6197.05,6197.05,6197.05,6197.05,0],["2017-05-26",6276.5,6276.5,6276.5,6276.5,500],["2017-05-29",6276.5,6276.5,6276.5,6276.5,0],["2017-05-30",5760.08,5760.08,5760.08,5760.08,104],["2017-05-31",5402.55,5760.08,5362.83,5561.45,1400],["2017-06-01",5561.45,5640.9,5362.83,5640.9,4600],["2017-06-02",5362.83,5561.45,5362.83,5362.83,3750],["2017-06-05",5362.83,5362.83,5362.83,5362.83,0],["2017-06-06",5839.53,5839.53,5839.53,5839.53,125],["2017-06-07",5442.28,5442.28,5402.55,5402.55,2200],["2017-06-08",5402.55,5402.55,5402.55,5402.55,300],["2017-06-09",5561.45,5561.45,5561.45,5561.45,305],["2017-06-12",5561.45,5561.45,5561.45,5561.45,20],["2017-06-13",5561.45,5561.45,5561.45,5561.45,70],["2017-06-14",5362.83,5362.83,5362.83,5362.83,1136],["2017-06-15",5362.83,5362.83,5362.83,5362.83,54],["2017-06-16",5561.45,5561.45,5561.45,5561.45,1222],["2017-06-19",5362.83,5561.45,5362.83,5402.55,5617],["2017-06-20",5402.55,5402.55,5402.55,5402.55,30],["2017-06-21",5362.83,5362.83,5362.83,5362.83,112],["2017-06-22",5362.83,5362.83,5362.83,5362.83,0],["2017-06-23",5362.83,5362.83,5362.83,5362.83,40],["2017-06-26",5362.83,5362.83,5362.83,5362.83,0],["2017-06-27",5561.45,5561.45,5561.45,5561.45,2200],["2017-06-28",5402.55,5640.9,5402.55,5640.9,1653],["2017-06-29",5640.9,5640.9,5640.9,5640.9,0],["2017-06-30",5640.9,5640.9,5640.9,5640.9,0],["2017-07-03",5640.9,5640.9,5640.9,5640.9,11785],["2017-07-04",5640.9,5640.9,5640.9,5640.9,444],["2017-07-05",5680.63,5680.63,5680.63,5680.63,2000],["2017-07-06",5760.08,5760.08,5760.08,5760.08,100],["2017-07-07",5640.9,5640.9,5640.9,5640.9,267],["2017-07-10",5640.9,5680.63,5640.9,5680.63,1100],["2017-07-11",5680.63,5680.63,5680.63,5680.63,0],["2017-07-12",5680.63,5680.63,5680.63,5680.63,0],["2017-07-13",5879.25,5879.25,5879.25,5879.25,150],["2017-07-14",5879.25,5879.25,5879.25,5879.25,100],["2017-07-17",5879.25,5879.25,5879.25,5879.25,0],["2017-07-18",5879.25,5879.25,5879.25,5879.25,0],["2017-07-19",5879.25,5879.25,5879.25,5879.25,2336],["2017-07-20",5879.25,5879.25,5561.45,5561.45,704],["2017-07-21",5561.45,5561.45,5561.45,5561.45,90],["2017-07-24",5561.45,5561.45,5561.45,5561.45,100],["2017-07-25",5561.45,5561.45,5561.45,5561.45,600],["2017-07-26",5561.45,5561.45,5561.45,5561.45,0],["2017-07-27",5561.45,5561.45,5561.45,5561.45,0],["2017-07-28",5561.45,5561.45,5561.45,5561.45,1],["2017-07-31",5879.25,5879.25,5879.25,5879.25,400],["2017-08-01",5879.25,5879.25,5839.53,5839.53,3500],["2017-08-02",5839.53,5839.53,5839.53,5839.53,0],["2017-08-03",5839.53,5839.53,5839.53,5839.53,0],["2017-08-04",5879.25,5879.25,5879.25,5879.25,239],["2017-08-07",5879.25,5879.25,5879.25,5879.25,0],["2017-08-08",5879.25,5879.25,5879.25,5879.25,0],["2017-08-09",5879.25,5879.25,5879.25,5879.25,130],["2017-08-10",5879.25,5879.25,5879.25,5879.25,0],["2017-08-11",5879.25,5879.25,5879.25,5879.25,0],["2017-08-14",5879.25,5879.25,5879.25,5879.25,0],["2017-08-15",5879.25,5879.25,5879.25,5879.25,0],["2017-08-16",5442.28,5442.28,5323.11,5362.83,566],["2017-08-17",5362.83,5362.83,5362.83,5362.83,200],["2017-08-18",5362.83,5362.83,5362.83,5362.83,0],["2017-08-21",5799.8,5799.8,5799.8,5799.8,300],["2017-08-22",5799.8,5799.8,5799.8,5799.8,46],["2017-08-23",5799.8,5799.8,5799.8,5799.8,0],["2017-08-24",5799.8,5799.8,5799.8,5799.8,0],["2017-08-25",5799.8,5799.8,5799.8,5799.8,9],["2017-08-28",5799.8,5799.8,5799.8,5799.8,0],["2017-08-29",5799.8,5799.8,5799.8,5799.8,17],["2017-08-30",5799.8,5799.8,5799.8,5799.8,0],["2017-08-31",5799.8,5799.8,5799.8,5799.8,0],["2017-09-01",5799.8,5799.8,5799.8,5799.8,0],["2017-09-05",5760.08,5760.08,5760.08,5760.08,100],["2017-09-06",5720.35,5720.35,5720.35,5720.35,1400],["2017-09-07",5720.35,5720.35,5720.35,5720.35,100],["2017-09-08",5760.08,5760.08,5760.08,5760.08,100],["2017-09-11",5760.08,5760.08,5760.08,5760.08,500],["2017-09-12",5680.63,5680.63,5680.63,5680.63,616],["2017-09-13",5680.63,5680.63,5680.63,5680.63,0],["2017-09-14",5601.18,5760.08,5601.18,5760.08,1300],["2017-09-15",5760.08,5760.08,5760.08,5760.08,500],["2017-09-18",5760.08,5760.08,5760.08,5760.08,0],["2017-09-19",5760.08,5760.08,5760.08,5760.08,0],["2017-09-20",5760.08,5760.08,5760.08,5760.08,0],["2017-09-21",5760.08,5760.08,5760.08,5760.08,0],["2017-09-22",5918.98,5958.7,5918.98,5958.7,300],["2017-09-25",5760.08,5760.08,5760.08,5760.08,700],["2017-09-26",5561.45,5561.45,5561.45,5561.45,100],["2017-09-27",5879.25,5879.25,5879.25,5879.25,700],["2017-09-28",5640.9,5640.9,5640.9,5640.9,100],["2017-09-29",5640.9,5640.9,5640.9,5640.9,0],["2017-10-02",5640.9,5640.9,5640.9,5640.9,0],["2017-10-03",5640.9,5640.9,5640.9,5640.9,69],["2017-10-04",5640.9,5640.9,5640.9,5640.9,400],["2017-10-05",5640.9,5640.9,5640.9,5640.9,0],["2017-10-06",5640.9,5640.9,5640.9,5640.9,0],["2017-10-09",5640.9,5640.9,5640.9,5640.9,0],["2017-10-10",5640.9,5640.9,5640.9,5640.9,0],["2017-10-11",5640.9,5640.9,5640.9,5640.9,0],["2017-10-12",5640.9,5640.9,5640.9,5640.9,0],["2017-10-13",5640.9,5640.9,5640.9,5640.9,0],["2017-10-16",5243.66,5243.66,5164.21,5164.21,424],["2017-10-17",5561.45,5561.45,5362.83,5362.83,200],["2017-10-18",5640.9,5640.9,5561.45,5561.45,8000],["2017-10-19",5561.45,5561.45,5561.45,5561.45,0],["2017-10-20",5561.45,5561.45,5561.45,5561.45,30],["2017-10-23",5561.45,5561.45,5561.45,5561.45,391],["2017-10-24",5561.45,5561.45,5561.45,5561.45,200],["2017-10-25",5561.45,5561.45,5561.45,5561.45,10],["2017-10-26",5243.66,5243.66,5243.66,5243.66,100],["2017-10-27",5243.66,5243.66,5243.66,5243.66,0],["2017-10-30",5243.66,5243.66,5243.66,5243.66,0],["2017-10-31",5243.66,5243.66,5243.66,5243.66,0],["2017-11-01",5243.66,5243.66,5243.66,5243.66,400],["2017-11-02",5243.66,5243.66,5243.66,5243.66,0],["2017-11-03",5243.66,5243.66,5243.66,5243.66,0],["2017-11-06",5243.66,5243.66,5243.66,5243.66,0],["2017-11-07",5243.66,5243.66,5243.66,5243.66,0],["2017-11-08",5243.66,5243.66,5243.66,5243.66,0],["2017-11-09",5243.66,5243.66,5243.66,5243.66,0],["2017-11-10",4806.68,5203.93,4766.96,5203.93,1800],["2017-11-13",5203.93,5203.93,5203.93,5203.93,0],["2017-11-14",5203.93,5203.93,5203.93,5203.93,0],["2017-11-15",5203.93,5203.93,5203.93,5203.93,0],["2017-11-16",4806.68,4965.58,4766.96,4965.58,4004],["2017-11-17",4965.58,4965.58,4965.58,4965.58,0],["2017-11-20",4766.96,4766.96,4766.96,4766.96,3800],["2017-11-21",4766.96,4766.96,4290.26,4290.26,1600],["2017-11-22",4290.26,4290.26,3972.47,3972.47,1169],["2017-11-23",4171.09,4369.71,4171.09,4369.71,5000],["2017-11-24",4369.71,4369.71,4369.71,4369.71,0],["2017-11-27",4687.51,4727.24,4687.51,4727.24,200],["2017-11-28",4727.24,4727.24,4727.24,4727.24,0],["2017-11-29",4727.24,4727.24,4727.24,4727.24,0],["2017-11-30",4727.24,4727.24,4727.24,4727.24,100],["2017-12-01",4925.86,4925.86,4925.86,4925.86,103],["2017-12-04",4925.86,4925.86,4925.86,4925.86,83],["2017-12-05",4925.86,4925.86,4925.86,4925.86,0],["2017-12-06",4925.86,4925.86,4925.86,4925.86,0],["2017-12-07",4925.86,4925.86,4687.51,4687.51,263],["2017-12-08",4687.51,4687.51,4687.51,4687.51,700],["2017-12-11",4687.51,4687.51,4687.51,4687.51,0],["2017-12-12",4687.51,4687.51,4687.51,4687.51,0],["2017-12-13",4687.51,4687.51,4687.51,4687.51,0],["2017-12-14",4687.51,4687.51,4687.51,4687.51,0],["2017-12-15",4687.51,4687.51,4687.51,4687.51,0],["2017-12-18",4329.99,4568.34,4329.99,4568.34,600],["2017-12-19",4766.96,4766.96,4766.96,4766.96,500],["2017-12-20",4369.71,4369.71,4369.71,4369.71,110],["2017-12-21",4369.71,4369.71,4369.71,4369.71,0],["2017-12-22",4369.71,4369.71,4369.71,4369.71,400],["2017-12-25",4568.34,4568.34,4568.34,4568.34,524],["2017-12-26",4568.34,4568.34,4568.34,4568.34,3000],["2017-12-27",4568.34,4568.34,4568.34,4568.34,2600],["2017-12-28",4568.34,4568.34,4568.34,4568.34,200],["2017-12-29",4568.34,4568.34,4568.34,4568.34,1100],["2018-01-02",4568.34,4568.34,4568.34,4568.34,900],["2018-01-03",4369.71,4369.71,4171.09,4171.09,3000],["2018-01-04",4171.09,4171.09,3773.84,3773.84,1300],["2018-01-05",4131.37,4131.37,4131.37,4131.37,174],["2018-01-08",4329.99,4369.71,4329.99,4369.71,1900],["2018-01-09",4449.16,4449.16,4369.71,4369.71,3840],["2018-01-10",4369.71,4369.71,4369.71,4369.71,2020],["2018-01-11",4369.71,4369.71,4369.71,4369.71,11],["2018-01-12",4369.71,4568.34,4369.71,4568.34,2200],["2018-01-15",4568.34,4568.34,4568.34,4568.34,0],["2018-01-16",4727.24,4727.24,4568.34,4568.34,436],["2018-01-17",4568.34,4568.34,4568.34,4568.34,0],["2018-01-18",4568.34,4568.34,4568.34,4568.34,0],["2018-01-19",4568.34,4568.34,4568.34,4568.34,30],["2018-01-22",4886.13,4886.13,4886.13,4886.13,104],["2018-01-23",5164.21,5164.21,5164.21,5164.21,100],["2018-01-24",5164.21,5283.38,5164.21,5283.38,6500],["2018-01-25",5283.38,5283.38,5283.38,5283.38,0],["2018-01-26",5283.38,5283.38,5283.38,5283.38,38],["2018-01-29",5283.38,5283.38,5283.38,5283.38,0],["2018-01-30",5283.38,5283.38,5283.38,5283.38,0],["2018-01-31",5203.93,5203.93,5203.93,5203.93,100],["2018-02-01",5203.93,5203.93,5203.93,5203.93,0],["2018-02-02",5203.93,5203.93,5203.93,5203.93,0],["2018-02-05",5203.93,5203.93,5203.93,5203.93,0],["2018-02-06",5203.93,5203.93,5203.93,5203.93,0],["2018-02-07",5203.93,5203.93,5203.93,5203.93,0],["2018-02-08",5203.93,5203.93,5203.93,5203.93,0],["2018-02-09",5203.93,5203.93,5203.93,5203.93,0],["2018-02-12",5203.93,5203.93,5203.93,5203.93,0],["2018-02-13",5203.93,5203.93,5203.93,5203.93,0],["2018-02-21",5203.93,5203.93,5203.93,5203.93,0],["2018-02-22",5203.93,5203.93,5203.93,5203.93,0],["2018-02-23",5203.93,5203.93,5203.93,5203.93,2600],["2018-02-26",5203.93,5203.93,5203.93,5203.93,0],["2018-02-27",5203.93,5203.93,5203.93,5203.93,0],["2018-02-28",5203.93,5203.93,5203.93,5203.93,0],["2018-03-01",5203.93,5203.93,5203.93,5203.93,0],["2018-03-02",5561.45,5561.45,5561.45,5561.45,105],["2018-03-05",5561.45,5561.45,5561.45,5561.45,0],["2018-03-06",5561.45,5561.45,5561.45,5561.45,0],["2018-03-07",5561.45,5561.45,5561.45,5561.45,5],["2018-03-08",5561.45,5561.45,5561.45,5561.45,0],["2018-03-09",5561.45,5561.45,5561.45,5561.45,0],["2018-03-12",5561.45,5561.45,5561.45,5561.45,0],["2018-03-13",5561.45,5561.45,5561.45,5561.45,0],["2018-03-14",5243.66,5243.66,5243.66,5243.66,6640],["2018-03-15",5243.66,5243.66,5243.66,5243.66,0],["2018-03-16",5243.66,5243.66,5243.66,5243.66,34],["2018-03-19",5243.66,5243.66,5243.66,5243.66,0],["2018-03-20",5243.66,5243.66,5243.66,5243.66,0],["2018-03-21",5164.21,5164.21,5164.21,5164.21,1300],["2018-03-22",5164.21,5164.21,5164.21,5164.21,300],["2018-03-23",5164.21,5164.21,4965.58,4965.58,15000],["2018-03-26",4766.96,4766.96,4766.96,4766.96,2001],["2018-03-27",4766.96,4766.96,4766.96,4766.96,0],["2018-03-28",4766.96,4766.96,4766.96,4766.96,0],["2018-03-29",4766.96,4766.96,4766.96,4766.96,0],["2018-03-30",4766.96,4766.96,4766.96,4766.96,0],["2018-04-02",4568.34,4568.34,4568.34,4568.34,3136],["2018-04-03",4488.89,4488.89,4449.16,4449.16,5200],["2018-04-04",4290.26,4409.44,4290.26,4409.44,2600],["2018-04-05",4369.71,4369.71,4369.71,4369.71,100],["2018-04-06",4608.06,4608.06,4608.06,4608.06,300],["2018-04-09",4608.06,4608.06,4608.06,4608.06,0],["2018-04-10",4608.06,4608.06,4608.06,4608.06,4300],["2018-04-11",4608.06,4608.06,4608.06,4608.06,0],["2018-04-12",4608.06,4608.06,4608.06,4608.06,0],["2018-04-13",4608.06,4608.06,4608.06,4608.06,0],["2018-04-16",4608.06,4608.06,4608.06,4608.06,500],["2018-04-17",4608.06,5045.03,4608.06,5045.03,400],["2018-04-18",4766.96,4766.96,4766.96,4766.96,1200],["2018-04-19",4766.96,4766.96,4766.96,4766.96,0],["2018-04-20",4965.58,4965.58,4965.58,4965.58,100],["2018-04-23",4965.58,4965.58,4965.58,4965.58,500],["2018-04-24",4965.58,4965.58,4965.58,4965.58,0],["2018-04-26",4965.58,4965.58,4965.58,4965.58,0],["2018-04-27",4965.58,4965.58,4965.58,4965.58,0],["2018-05-02",4965.58,4965.58,4965.58,4965.58,0],["2018-05-03",5164.21,5164.21,5164.21,5164.21,100],["2018-05-04",5164.21,5164.21,5164.21,5164.21,0],["2018-05-07",5164.21,5164.21,5164.21,5164.21,100],["2018-05-08",4647.79,4647.79,4647.79,4647.79,600],["2018-05-09",4766.96,4766.96,4766.96,4766.96,600],["2018-05-10",4449.16,4449.16,4449.16,4449.16,100],["2018-05-11",4886.13,4886.13,4886.13,4886.13,100],["2018-05-14",5045.03,5045.03,5045.03,5045.03,500],["2018-05-15",5124.48,5124.48,5124.48,5124.48,500],["2018-05-16",5164.21,5164.21,5124.48,5124.48,900],["2018-05-17",5124.48,5124.48,5124.48,5124.48,300],["2018-05-18",5124.48,5124.48,5124.48,5124.48,900],["2018-05-21",4766.96,4766.96,4766.96,4766.96,100],["2018-05-22",5124.48,5124.48,5124.48,5124.48,100],["2018-05-23",5124.48,5124.48,5124.48,5124.48,0],["2018-05-24",5124.48,5124.48,5124.48,5124.48,0],["2018-05-25",5124.48,5124.48,5124.48,5124.48,0],["2018-05-28",5005.31,5005.31,5005.31,5005.31,100],["2018-05-29",5005.31,5005.31,5005.31,5005.31,0],["2018-05-30",5005.31,5005.31,5005.31,5005.31,0],["2018-05-31",5411.14,5411.14,5411.14,5411.14,100],["2018-06-01",5411.14,5411.14,5411.14,5411.14,0],["2018-06-04",5411.14,5411.14,5411.14,5411.14,0],["2018-06-05",5411.14,5411.14,5411.14,5411.14,0],["2018-06-06",5411.14,5411.14,5411.14,5411.14,0],["2018-06-07",5411.14,5411.14,5411.14,5411.14,0],["2018-06-08",5411.14,5411.14,5411.14,5411.14,0],["2018-06-11",4960.22,4960.22,4960.22,4960.22,800],["2018-06-12",4960.22,4960.22,4960.22,4960.22,0],["2018-06-13",4960.22,4960.22,4960.22,4960.22,16],["2018-06-14",4960.22,4960.22,4960.22,4960.22,0],["2018-06-15",4960.22,4960.22,4960.22,4960.22,0],["2018-06-18",4960.22,4960.22,4960.22,4960.22,0],["2018-06-19",4960.22,4960.22,4960.22,4960.22,0],["2018-06-20",4960.22,4960.22,4960.22,4960.22,0],["2018-06-21",4960.22,4960.22,4960.22,4960.22,0],["2018-06-22",4960.22,4960.22,4960.22,4960.22,0],["2018-06-25",4960.22,4960.22,4960.22,4960.22,0],["2018-06-26",4960.22,4960.22,4960.22,4960.22,0],["2018-06-27",4960.22,4960.22,4960.22,4960.22,0],["2018-06-28",4960.22,4960.22,4960.22,4960.22,0],["2018-06-29",4960.22,4960.22,4960.22,4960.22,0],["2018-07-02",5005.31,5005.31,5005.31,5005.31,900],["2018-07-03",5005.31,5005.31,5005.31,5005.31,0],["2018-07-04",5005.31,5005.31,5005.31,5005.31,0],["2018-07-05",4734.75,4734.75,4734.75,4734.75,1000],["2018-07-06",4734.75,4734.75,4734.75,4734.75,0],["2018-07-09",4734.75,4734.75,4734.75,4734.75,0],["2018-07-10",4824.94,4824.94,4824.94,4824.94,100],["2018-07-11",4824.94,4824.94,4824.94,4824.94,0],["2018-07-12",4824.94,4824.94,4824.94,4824.94,0],["2018-07-13",4960.22,4960.22,4960.22,4960.22,100],["2018-07-16",4960.22,4960.22,4960.22,4960.22,0],["2018-07-17",4960.22,4960.22,4960.22,4960.22,0],["2018-07-18",4960.22,4960.22,4960.22,4960.22,0],["2018-07-19",4960.22,4960.22,4960.22,4960.22,0],["2018-07-20",4960.22,4960.22,4960.22,4960.22,0],["2018-07-23",4960.22,4960.22,4960.22,4960.22,0],["2018-07-24",4960.22,4960.22,4960.22,4960.22,0],["2018-07-25",4960.22,4960.22,4960.22,4960.22,0],["2018-07-26",4960.22,4960.22,4960.22,4960.22,0],["2018-07-27",4960.22,4960.22,4960.22,4960.22,700],["2018-07-30",4960.22,4960.22,4960.22,4960.22,0],["2018-07-31",4960.22,4960.22,4960.22,4960.22,0],["2018-08-01",4960.22,4960.22,4960.22,4960.22,0],["2018-08-02",4960.22,4960.22,4960.22,4960.22,0],["2018-08-03",4960.22,4960.22,4960.22,4960.22,0],["2018-08-06",4960.22,4960.22,4960.22,4960.22,0],["2018-08-07",4734.75,4734.75,4599.47,4599.47,400],["2018-08-08",4599.47,4599.47,4599.47,4599.47,200],["2018-08-09",4599.47,4599.47,4599.47,4599.47,0],["2018-08-10",4283.82,4283.82,4283.82,4283.82,700],["2018-08-13",4283.82,4283.82,4283.82,4283.82,0],["2018-08-14",4283.82,4283.82,4283.82,4283.82,0],["2018-08-15",4283.82,4283.82,4283.82,4283.82,0],["2018-08-16",4283.82,4283.82,4283.82,4283.82,0],["2018-08-17",4509.29,4509.29,4509.29,4509.29,300],["2018-08-20",4509.29,4509.29,4509.29,4509.29,0],["2018-08-21",4509.29,4509.29,4509.29,4509.29,182],["2018-08-22",4283.82,4283.82,4283.82,4283.82,500],["2018-08-23",4283.82,4283.82,4283.82,4283.82,0],["2018-08-24",4283.82,4283.82,4283.82,4283.82,0],["2018-08-27",4283.82,4283.82,4283.82,4283.82,3000],["2018-08-28",4283.82,4283.82,4283.82,4283.82,0],["2018-08-29",4328.91,4328.91,4328.91,4328.91,400],["2018-08-30",4328.91,4328.91,4328.91,4328.91,0],["2018-08-31",4328.91,4328.91,4328.91,4328.91,0],["2018-09-04",4328.91,4328.91,4328.91,4328.91,0],["2018-09-05",4328.91,4328.91,4328.91,4328.91,0],["2018-09-06",4328.91,4328.91,4328.91,4328.91,0],["2018-09-07",4328.91,4328.91,4328.91,4328.91,4300],["2018-09-10",4328.91,4328.91,4328.91,4328.91,0],["2018-09-11",4328.91,4328.91,4328.91,4328.91,0],["2018-09-12",4328.91,4328.91,4328.91,4328.91,0],["2018-09-13",4328.91,4328.91,4328.91,4328.91,0],["2018-09-14",4328.91,4328.91,4328.91,4328.91,200],["2018-09-17",4328.91,4328.91,4328.91,4328.91,0],["2018-09-18",4328.91,4328.91,4328.91,4328.91,0],["2018-09-19",4328.91,4328.91,4328.91,4328.91,100],["2018-09-20",4328.91,4328.91,4328.91,4328.91,0],["2018-09-21",4328.91,4328.91,4328.91,4328.91,0],["2018-09-24",4599.47,4599.47,4509.29,4509.29,5200],["2018-09-25",4689.66,4689.66,4689.66,4689.66,200],["2018-09-26",4689.66,4689.66,4689.66,4689.66,0],["2018-09-27",4689.66,4689.66,4689.66,4689.66,0],["2018-09-28",4689.66,4689.66,4689.66,4689.66,0],["2018-10-01",4689.66,4689.66,4689.66,4689.66,0],["2018-10-02",4689.66,4689.66,4689.66,4689.66,0],["2018-10-03",4960.22,4960.22,4960.22,4960.22,5100],["2018-10-04",4960.22,4960.22,4960.22,4960.22,0],["2018-10-05",4960.22,4960.22,4960.22,4960.22,0],["2018-10-08",4960.22,4960.22,4960.22,4960.22,0],["2018-10-09",4960.22,4960.22,4960.22,4960.22,0],["2018-10-10",4960.22,4960.22,4960.22,4960.22,0],["2018-10-11",4960.22,4960.22,4960.22,4960.22,0],["2018-10-12",4960.22,4960.22,4960.22,4960.22,0],["2018-10-15",4960.22,4960.22,4960.22,4960.22,0],["2018-10-16",4960.22,4960.22,4960.22,4960.22,0],["2018-10-17",4960.22,4960.22,4960.22,4960.22,0],["2018-10-18",4960.22,4960.22,4960.22,4960.22,0],["2018-10-19",4960.22,4960.22,4960.22,4960.22,0],["2018-10-22",4960.22,4960.22,4960.22,4960.22,0],["2018-10-23",4960.22,4960.22,4960.22,4960.22,0],["2018-10-24",4509.29,4509.29,4509.29,4509.29,200],["2018-10-25",4960.22,4960.22,4960.22,4960.22,100],["2018-10-26",4960.22,4960.22,4960.22,4960.22,0],["2018-10-29",4915.12,4915.12,4915.12,4915.12,100],["2018-10-30",4915.12,4915.12,4915.12,4915.12,0],["2018-10-31",4915.12,4915.12,4915.12,4915.12,0],["2018-11-01",4915.12,4915.12,4915.12,4915.12,0],["2018-11-02",4915.12,4915.12,4915.12,4915.12,0],["2018-11-05",4915.12,4915.12,4915.12,4915.12,0],["2018-11-06",4915.12,4915.12,4915.12,4915.12,0],["2018-11-07",4824.94,4824.94,4824.94,4824.94,100],["2018-11-08",4824.94,4824.94,4824.94,4824.94,0],["2018-11-09",4824.94,4824.94,4824.94,4824.94,0],["2018-11-12",4824.94,4824.94,4824.94,4824.94,0],["2018-11-13",4824.94,4824.94,4824.94,4824.94,0],["2018-11-14",4734.75,4734.75,4734.75,4734.75,400],["2018-11-15",4734.75,4734.75,4734.75,4734.75,0],["2018-11-16",4734.75,4734.75,4734.75,4734.75,0],["2018-11-19",4734.75,4734.75,4734.75,4734.75,0],["2018-11-20",4734.75,4734.75,4734.75,4734.75,1300],["2018-11-21",4734.75,4734.75,4734.75,4734.75,0],["2018-11-22",4734.75,4734.75,4734.75,4734.75,0],["2018-11-23",4734.75,4734.75,4734.75,4734.75,0],["2018-11-26",4734.75,4734.75,4734.75,4734.75,0],["2018-11-27",4734.75,4734.75,4734.75,4734.75,0],["2018-11-28",4734.75,4734.75,4734.75,4734.75,0],["2018-11-29",4734.75,4734.75,4734.75,4734.75,0],["2018-11-30",4509.29,4509.29,4509.29,4509.29,100],["2018-12-03",4509.29,4509.29,4509.29,4509.29,0],["2018-12-04",4509.29,4509.29,4509.29,4509.29,0],["2018-12-05",4509.29,4509.29,4509.29,4509.29,0],["2018-12-06",4509.29,4509.29,4509.29,4509.29,0],["2018-12-07",4509.29,4509.29,4509.29,4509.29,0],["2018-12-10",4509.29,4509.29,4509.29,4509.29,1000],["2018-12-11",4509.29,4509.29,4509.29,4509.29,0],["2018-12-12",4509.29,4509.29,4509.29,4509.29,0],["2018-12-13",4509.29,4509.29,4509.29,4509.29,0],["2018-12-14",4509.29,4509.29,4509.29,4509.29,0],["2018-12-17",4509.29,4509.29,4509.29,4509.29,0],["2018-12-18",4509.29,4509.29,4509.29,4509.29,0],["2018-12-19",4509.29,4509.29,4509.29,4509.29,0],["2018-12-20",4509.29,4509.29,4509.29,4509.29,0],["2018-12-21",4509.29,4509.29,4509.29,4509.29,0],["2018-12-24",4509.29,4509.29,4509.29,4509.29,0],["2018-12-25",4509.29,4509.29,4509.29,4509.29,0],["2018-12-26",4509.29,4509.29,4509.29,4509.29,0],["2018-12-27",4509.29,4509.29,4509.29,4509.29,0],["2018-12-28",4283.82,4283.82,4283.82,4283.82,100],["2019-01-02",4283.82,4283.82,4283.82,4283.82,0],["2019-01-03",4283.82,4283.82,4283.82,4283.82,0],["2019-01-04",4283.82,4283.82,4283.82,4283.82,0],["2019-01-07",4283.82,4283.82,4283.82,4283.82,0],["2019-01-08",4283.82,4283.82,4283.82,4283.82,100],["2019-01-09",4283.82,4283.82,4283.82,4283.82,0],["2019-01-10",4283.82,4283.82,4283.82,4283.82,0],["2019-01-11",4283.82,4283.82,4283.82,4283.82,0],["2019-01-14",4283.82,4283.82,4283.82,4283.82,0],["2019-01-15",4283.82,4283.82,4283.82,4283.82,0],["2019-01-16",4283.82,4283.82,4283.82,4283.82,0],["2019-01-17",4689.66,4689.66,4689.66,4689.66,100],["2019-01-18",4283.82,4283.82,4283.82,4283.82,100],["2019-01-21",4283.82,4283.82,4283.82,4283.82,0],["2019-01-22",4283.82,4283.82,4283.82,4283.82,0],["2019-01-23",4283.82,4283.82,4283.82,4283.82,0],["2019-01-24",4283.82,4283.82,4283.82,4283.82,0],["2019-01-25",4058.36,4058.36,4058.36,4058.36,5200],["2019-01-28",4058.36,4058.36,4058.36,4058.36,0],["2019-01-29",4058.36,4058.36,4058.36,4058.36,0],["2019-01-30",4058.36,4058.36,4058.36,4058.36,0],["2019-01-31",4058.36,4058.36,4058.36,4058.36,0],["2019-02-01",4058.36,4058.36,4058.36,4058.36,0],["2019-02-11",4058.36,4058.36,4058.36,4058.36,0],["2019-02-12",4419.1,4464.19,4419.1,4464.19,200],["2019-02-13",4283.82,4283.82,4283.82,4283.82,100],["2019-02-14",4689.66,4689.66,4689.66,4689.66,100],["2019-02-15",4689.66,4689.66,4689.66,4689.66,0],["2019-02-18",4779.84,4779.84,4779.84,4779.84,100],["2019-02-19",4779.84,4779.84,4779.84,4779.84,0],["2019-02-20",4779.84,4779.84,4779.84,4779.84,0],["2019-02-21",4734.75,4824.94,4734.75,4779.84,5900],["2019-02-22",4779.84,4779.84,4779.84,4779.84,300],["2019-02-25",4779.84,4779.84,4779.84,4779.84,500],["2019-02-26",4779.84,4779.84,4779.84,4779.84,0],["2019-02-27",4779.84,4779.84,4779.84,4779.84,0],["2019-02-28",4779.84,4779.84,4779.84,4779.84,0],["2019-03-01",4779.84,4779.84,4779.84,4779.84,0],["2019-03-04",4779.84,4779.84,4779.84,4779.84,0],["2019-03-05",4779.84,4779.84,4779.84,4779.84,0],["2019-03-06",4509.29,4509.29,4509.29,4509.29,2100],["2019-03-07",4509.29,4509.29,4509.29,4509.29,0],["2019-03-08",4509.29,4509.29,4509.29,4509.29,0],["2019-03-11",4509.29,4509.29,4509.29,4509.29,0],["2019-03-12",4509.29,4509.29,4509.29,4509.29,0],["2019-03-13",4509.29,4509.29,4509.29,4509.29,0],["2019-03-14",4734.75,4779.84,4734.75,4779.84,5500],["2019-03-15",4644.57,4824.94,4644.57,4824.94,1300],["2019-03-18",4824.94,4824.94,4824.94,4824.94,0],["2019-03-19",4419.1,4419.1,4419.1,4419.1,600],["2019-03-20",4419.1,4419.1,4419.1,4419.1,0],["2019-03-21",4328.91,4328.91,4328.91,4328.91,300],["2019-03-22",4328.91,4328.91,4328.91,4328.91,0],["2019-03-25",4328.91,4328.91,4328.91,4328.91,0],["2019-03-26",4464.19,4464.19,4464.19,4464.19,200],["2019-03-27",4464.19,4464.19,4464.19,4464.19,0],["2019-03-28",4464.19,4464.19,4464.19,4464.19,0],["2019-03-29",4464.19,4464.19,4464.19,4464.19,0],["2019-04-01",4464.19,4464.19,4464.19,4464.19,0],["2019-04-02",4464.19,4464.19,4464.19,4464.19,0],["2019-04-03",4464.19,4464.19,4464.19,4464.19,0],["2019-04-04",4464.19,4464.19,4464.19,4464.19,0],["2019-04-05",4464.19,4464.19,4464.19,4464.19,0],["2019-04-08",4464.19,4464.19,4464.19,4464.19,0],["2019-04-09",4464.19,4464.19,4464.19,4464.19,0],["2019-04-10",4464.19,4464.19,4464.19,4464.19,0],["2019-04-11",4464.19,4464.19,4464.19,4464.19,0],["2019-04-12",4464.19,4464.19,4464.19,4464.19,0],["2019-04-16",4464.19,4464.19,4464.19,4464.19,0],["2019-04-17",4464.19,4464.19,4464.19,4464.19,0],["2019-04-18",4464.19,4464.19,4464.19,4464.19,0],["2019-04-19",4283.82,4283.82,4283.82,4283.82,800],["2019-04-22",4193.64,4193.64,3877.99,3877.99,3800],["2019-04-23",3877.99,3877.99,3877.99,3877.99,0],["2019-04-24",3877.99,3877.99,3877.99,3877.99,0],["2019-04-25",4193.64,4193.64,4193.64,4193.64,100],["2019-04-26",4193.64,4193.64,4193.64,4193.64,0],["2019-05-02",4554.38,4554.38,4554.38,4554.38,100],["2019-05-03",4554.38,4554.38,4554.38,4554.38,0],["2019-05-06",4824.94,4824.94,4824.94,4824.94,100],["2019-05-07",4374.01,4374.01,4374.01,4374.01,400],["2019-05-08",4374.01,4374.01,4374.01,4374.01,0],["2019-05-09",4374.01,4374.01,4374.01,4374.01,0],["2019-05-10",4013.26,4013.26,4013.26,4013.26,500],["2019-05-13",4013.26,4013.26,4013.26,4013.26,0],["2019-05-14",4013.26,4013.26,4013.26,4013.26,0],["2019-05-15",4013.26,4283.82,4013.26,4283.82,300],["2019-05-16",4283.82,4283.82,4283.82,4283.82,0],["2019-05-17",4283.82,4283.82,4283.82,4283.82,0],["2019-05-20",4238.73,4238.73,4238.73,4238.73,100],["2019-05-21",4238.73,4509.29,4238.73,4509.29,2000],["2019-05-22",4283.82,4283.82,4283.82,4283.82,800],["2019-05-23",4283.82,4283.82,4283.82,4283.82,1000],["2019-05-24",4283.82,4283.82,4283.82,4283.82,200],["2019-05-27",4283.82,4283.82,4283.82,4283.82,0],["2019-05-28",4283.82,4283.82,4283.82,4283.82,0],["2019-05-29",4283.82,4283.82,4283.82,4283.82,0],["2019-05-30",4283.82,4283.82,4283.82,4283.82,300],["2019-05-31",3968.17,3968.17,3968.17,3968.17,100],["2019-06-03",3832.89,4283.82,3832.89,4283.82,1500],["2019-06-04",4599.47,4689.66,4599.47,4689.66,6200],["2019-06-05",4689.66,5140.59,4689.66,5140.59,9100],["2019-06-06",5140.59,5140.59,5140.59,5140.59,0],["2019-06-07",4960.22,4960.22,4960.22,4960.22,100],["2019-06-10",4960.22,4960.22,4960.22,4960.22,0],["2019-06-11",4960.22,4960.22,4960.22,4960.22,0],["2019-06-12",4960.22,4960.22,4960.22,4960.22,0],["2019-06-13",4960.22,4960.22,4960.22,4960.22,0],["2019-06-14",4960.22,4960.22,4960.22,4960.22,0],["2019-06-17",4960.22,4960.22,4960.22,4960.22,0],["2019-06-18",4960.22,4960.22,4960.22,4960.22,0],["2019-06-19",4960.22,4960.22,4960.22,4960.22,0],["2019-06-20",4960.22,4960.22,4960.22,4960.22,0],["2019-06-21",4960.22,4960.22,4960.22,4960.22,0],["2019-06-24",4960.22,4960.22,4960.22,4960.22,0],["2019-06-25",4960.22,4960.22,4960.22,4960.22,0],["2019-06-26",4960.22,4960.22,4960.22,4960.22,0],["2019-06-27",4960.22,4960.22,4960.22,4960.22,100],["2019-06-28",4960.22,4960.22,4960.22,4960.22,0],["2019-07-01",4960.22,4960.22,4960.22,4960.22,0],["2019-07-02",4960.22,4960.22,4960.22,4960.22,0],["2019-07-03",4960.22,4960.22,4960.22,4960.22,0],["2019-07-04",4960.22,4960.22,4960.22,4960.22,0],["2019-07-05",4490.3,4490.3,4490.3,4490.3,100],["2019-07-08",4490.3,4490.3,4490.3,4490.3,0],["2019-07-09",4490.3,4490.3,4490.3,4490.3,0],["2019-07-10",4490.3,4490.3,4490.3,4490.3,400],["2019-07-11",4490.3,4490.3,4490.3,4490.3,0],["2019-07-12",4490.3,4490.3,4490.3,4490.3,0],["2019-07-15",4229.24,4229.24,4229.24,4229.24,100],["2019-07-16",4229.24,4229.24,4229.24,4229.24,0],["2019-07-17",4229.24,4229.24,4229.24,4229.24,0],["2019-07-18",4072.6,4072.6,4072.6,4072.6,100],["2019-07-19",4072.6,4072.6,4072.6,4072.6,0],["2019-07-22",4072.6,4072.6,4072.6,4072.6,0],["2019-07-23",4072.6,4072.6,4072.6,4072.6,0],["2019-07-24",4072.6,4072.6,4072.6,4072.6,0],["2019-07-25",4072.6,4072.6,4072.6,4072.6,0],["2019-07-26",4072.6,4072.6,4072.6,4072.6,0],["2019-07-29",4072.6,4072.6,4072.6,4072.6,0],["2019-07-30",4438.09,4438.09,4438.09,4438.09,100],["2019-07-31",4855.79,4855.79,4855.79,4855.79,100],["2019-08-01",4855.79,4855.79,4855.79,4855.79,200],["2019-08-02",4855.79,4855.79,4855.79,4855.79,200],["2019-08-05",4855.79,4855.79,4855.79,4855.79,0],["2019-08-06",4490.3,4490.3,4490.3,4490.3,100],["2019-08-07",4490.3,4490.3,4490.3,4490.3,0],["2019-08-08",4490.3,4490.3,4490.3,4490.3,0],["2019-08-09",4177.02,4177.02,4177.02,4177.02,200],["2019-08-12",4594.73,4594.73,4594.73,4594.73,100],["2019-08-13",4281.45,4281.45,4281.45,4281.45,100],["2019-08-14",4281.45,4281.45,4281.45,4281.45,0],["2019-08-15",4281.45,4281.45,4281.45,4281.45,0],["2019-08-16",4699.15,4699.15,4699.15,4699.15,100],["2019-08-19",5116.85,5169.07,5116.85,5169.07,4000],["2019-08-20",4699.15,4699.15,4699.15,4699.15,800],["2019-08-21",4699.15,4699.15,4699.15,4699.15,0],["2019-08-22",4699.15,4699.15,4699.15,4699.15,51],["2019-08-23",4699.15,4699.15,4699.15,4699.15,0],["2019-08-26",4699.15,4699.15,4699.15,4699.15,0],["2019-08-27",4490.3,4490.3,4490.3,4490.3,100],["2019-08-28",4490.3,4490.3,4490.3,4490.3,0],["2019-08-29",4490.3,4490.3,4490.3,4490.3,0],["2019-08-30",4490.3,4490.3,4490.3,4490.3,0],["2019-09-03",4490.3,4490.3,4490.3,4490.3,0],["2019-09-04",4490.3,4490.3,4490.3,4490.3,0],["2019-09-05",4490.3,4490.3,4490.3,4490.3,0],["2019-09-06",4281.45,4281.45,4281.45,4281.45,100],["2019-09-09",4281.45,4281.45,4281.45,4281.45,0],["2019-09-10",4281.45,4281.45,4281.45,4281.45,0],["2019-09-11",4072.6,4072.6,4072.6,4072.6,100],["2019-09-12",4072.6,4072.6,4072.6,4072.6,0],["2019-09-13",4072.6,4072.6,4072.6,4072.6,0],["2019-09-16",4072.6,4072.6,4072.6,4072.6,0],["2019-09-17",4072.6,4072.6,4072.6,4072.6,0],["2019-09-18",4072.6,4072.6,4072.6,4072.6,0],["2019-09-19",4072.6,4072.6,4072.6,4072.6,0],["2019-09-20",4438.09,4438.09,4438.09,4438.09,200],["2019-09-23",4438.09,4438.09,4438.09,4438.09,0],["2019-09-24",4438.09,4438.09,4438.09,4438.09,0],["2019-09-25",4072.6,4072.6,4072.6,4072.6,100],["2019-09-26",4072.6,4072.6,4072.6,4072.6,0],["2019-09-27",4072.6,4072.6,4072.6,4072.6,0],["2019-09-30",4438.09,4438.09,4438.09,4438.09,100],["2019-10-01",4803.58,4803.58,4803.58,4803.58,100],["2019-10-02",5273.49,5273.49,5273.49,5273.49,100],["2019-10-03",5273.49,5273.49,5273.49,5273.49,300],["2019-10-04",5273.49,5430.13,5273.49,5430.13,3300],["2019-10-07",5430.13,5430.13,5430.13,5430.13,0],["2019-10-08",5430.13,5430.13,5430.13,5430.13,0],["2019-10-09",5430.13,5430.13,5430.13,5430.13,0],["2019-10-10",5430.13,5430.13,5430.13,5430.13,0],["2019-10-11",5430.13,5430.13,5430.13,5430.13,0],["2019-10-14",5430.13,5430.13,5430.13,5430.13,0],["2019-10-15",5430.13,5430.13,5430.13,5430.13,0],["2019-10-16",5430.13,5430.13,5430.13,5430.13,100],["2019-10-17",5430.13,5430.13,5430.13,5430.13,0],["2019-10-18",5430.13,5430.13,5430.13,5430.13,0],["2019-10-21",5430.13,5430.13,5430.13,5430.13,0],["2019-10-22",5430.13,5430.13,5430.13,5430.13,0],["2019-10-23",5430.13,5430.13,5430.13,5430.13,0],["2019-10-24",5430.13,5430.13,5430.13,5430.13,0],["2019-10-25",5116.85,5116.85,5116.85,5116.85,1100],["2019-10-28",5116.85,5116.85,5116.85,5116.85,0],["2019-10-29",5116.85,5116.85,5116.85,5116.85,0],["2019-10-30",5116.85,5116.85,5116.85,5116.85,0],["2019-10-31",5116.85,5116.85,5116.85,5116.85,0],["2019-11-01",5116.85,5116.85,5116.85,5116.85,0],["2019-11-04",5116.85,5116.85,5116.85,5116.85,0],["2019-11-05",5116.85,5116.85,5116.85,5116.85,0],["2019-11-06",5116.85,5116.85,5116.85,5116.85,0],["2019-11-07",5116.85,5116.85,5116.85,5116.85,0],["2019-11-08",5116.85,5116.85,5116.85,5116.85,0],["2019-11-11",5116.85,5116.85,5116.85,5116.85,0],["2019-11-12",5116.85,5116.85,5116.85,5116.85,0],["2019-11-13",5116.85,5116.85,5116.85,5116.85,0],["2019-11-14",4699.15,4699.15,4646.94,4646.94,500],["2019-11-15",4646.94,4646.94,4646.94,4646.94,0],["2019-11-18",4646.94,4646.94,4646.94,4646.94,0],["2019-11-19",4646.94,4646.94,4646.94,4646.94,0],["2019-11-20",4229.24,4229.24,4229.24,4229.24,100],["2019-11-21",3915.96,3915.96,3915.96,3915.96,100],["2019-11-22",3915.96,3915.96,3915.96,3915.96,0],["2019-11-25",3915.96,3915.96,3915.96,3915.96,0],["2019-11-26",3915.96,3915.96,3915.96,3915.96,0],["2019-11-27",3915.96,3915.96,3915.96,3915.96,0],["2019-11-28",3915.96,3915.96,3915.96,3915.96,0],["2019-11-29",3915.96,3915.96,3915.96,3915.96,0],["2019-12-02",4281.45,4281.45,4281.45,4281.45,700],["2019-12-03",4699.15,4699.15,4699.15,4699.15,100],["2019-12-04",4699.15,4699.15,4699.15,4699.15,0],["2019-12-05",4699.15,4699.15,4699.15,4699.15,0],["2019-12-06",4699.15,4699.15,4699.15,4699.15,0],["2019-12-09",5169.07,5169.07,5169.07,5169.07,100],["2019-12-10",5638.98,5638.98,5638.98,5638.98,100],["2019-12-11",6161.11,6161.11,6161.11,6161.11,100],["2019-12-12",6161.11,6161.11,6161.11,6161.11,0],["2019-12-13",6735.45,6735.45,6735.45,6735.45,100],["2019-12-16",6735.45,6735.45,6735.45,6735.45,0],["2019-12-17",7309.79,7309.79,7309.79,7309.79,100],["2019-12-18",7309.79,7309.79,7309.79,7309.79,0],["2019-12-19",7309.79,7309.79,7309.79,7309.79,0],["2019-12-20",7988.56,7988.56,7988.56,7988.56,100],["2019-12-23",7988.56,7988.56,7988.56,7988.56,0],["2019-12-24",7988.56,7988.56,7988.56,7988.56,0],["2019-12-25",7988.56,7988.56,7988.56,7988.56,0],["2019-12-26",7988.56,7988.56,7988.56,7988.56,0],["2019-12-27",7988.56,7988.56,7988.56,7988.56,0],["2019-12-30",7988.56,7988.56,7988.56,7988.56,0],["2019-12-31",7988.56,7988.56,7988.56,7988.56,0],["2020-01-02",7988.56,7988.56,7988.56,7988.56,0],["2020-01-03",7988.56,7988.56,7988.56,7988.56,0],["2020-01-06",7988.56,7988.56,7988.56,7988.56,0],["2020-01-07",7988.56,7988.56,7988.56,7988.56,0],["2020-01-08",7988.56,7988.56,7988.56,7988.56,0],["2020-01-09",7988.56,7988.56,7988.56,7988.56,0],["2020-01-10",8719.54,8719.54,7205.37,8667.33,300],["2020-01-13",8667.33,8667.33,8667.33,8667.33,0],["2020-01-14",8667.33,8667.33,8667.33,8667.33,0],["2020-01-15",8667.33,8667.33,8667.33,8667.33,0],["2020-01-16",8667.33,8667.33,8667.33,8667.33,0],["2020-01-17",8667.33,8667.33,8667.33,8667.33,0],["2020-01-20",8667.33,8667.33,8667.33,8667.33,0],["2020-01-21",8667.33,8667.33,8667.33,8667.33,0],["2020-01-22",9450.52,9450.52,9450.52,9450.52,100],["2020-01-30",9450.52,9450.52,9450.52,9450.52,0],["2020-01-31",9450.52,9450.52,9450.52,9450.52,0],["2020-02-03",9450.52,9450.52,9450.52,9450.52,0],["2020-02-04",9450.52,9450.52,9450.52,9450.52,0],["2020-02-05",9450.52,9450.52,9450.52,9450.52,0],["2020-02-06",9450.52,9450.52,9450.52,9450.52,0],["2020-02-07",8510.69,8510.69,8510.69,8510.69,100],["2020-02-10",8510.69,8510.69,8510.69,8510.69,0],["2020-02-11",8510.69,8510.69,8510.69,8510.69,0],["2020-02-12",7675.28,7675.28,7675.28,7675.28,100],["2020-02-13",6944.3,6944.3,6944.3,6944.3,1000],["2020-02-14",6369.96,6369.96,6369.96,6369.96,2700],["2020-02-17",6369.96,6369.96,6369.96,6369.96,0],["2020-02-18",6526.6,6526.6,6526.6,6526.6,300],["2020-02-19",6526.6,6526.6,6526.6,6526.6,0],["2020-02-20",5900.05,5900.05,5900.05,5900.05,100],["2020-02-21",5325.71,5325.71,5325.71,5325.71,100],["2020-02-24",4803.58,4803.58,4803.58,4803.58,100],["2020-02-25",4333.66,4333.66,4333.66,4333.66,400],["2020-02-26",4333.66,4333.66,4333.66,4333.66,0],["2020-02-27",4333.66,4333.66,4333.66,4333.66,0],["2020-02-28",4333.66,4333.66,4333.66,4333.66,0],["2020-03-02",4333.66,4333.66,4333.66,4333.66,0],["2020-03-03",4751.37,4751.37,4020.39,4020.39,400],["2020-03-04",4385.88,4385.88,4385.88,4385.88,200],["2020-03-05",4385.88,4385.88,4385.88,4385.88,0],["2020-03-06",4385.88,4385.88,4385.88,4385.88,17],["2020-03-09",4072.6,4072.6,4072.6,4072.6,100],["2020-03-10",3863.75,4072.6,3863.75,4072.6,200],["2020-03-11",4072.6,4072.6,4072.6,4072.6,0],["2020-03-12",4438.09,4438.09,4438.09,4438.09,100],["2020-03-13",4438.09,4855.79,4438.09,4855.79,23100],["2020-03-16",4385.88,5325.71,4385.88,4385.88,300],["2020-03-17",4803.58,4803.58,4124.81,4124.81,200],["2020-03-18",4124.81,4124.81,4124.81,4124.81,0],["2020-03-19",4438.09,4490.3,4177.02,4490.3,4300],["2020-03-20",4908.0,4908.0,4908.0,4908.0,100],["2020-03-23",4438.09,4438.09,4438.09,4438.09,100],["2020-03-24",4438.09,4438.09,4438.09,4438.09,0],["2020-03-25",4438.09,4438.09,4438.09,4438.09,0],["2020-03-26",4072.6,4855.79,4072.6,4855.79,200],["2020-03-27",4855.79,4855.79,4855.79,4855.79,0],["2020-03-30",4855.79,4855.79,4855.79,4855.79,0],["2020-03-31",5273.49,5273.49,4438.09,4438.09,300],["2020-04-01",4438.09,4438.09,4438.09,4438.09,0],["2020-04-03",4438.09,4438.09,4438.09,4438.09,0],["2020-04-06",4855.79,4855.79,4177.02,4177.02,200],["2020-04-07",3759.32,3759.32,3759.32,3759.32,100],["2020-04-08",3759.32,3759.32,3759.32,3759.32,0],["2020-04-09",4124.81,4124.81,4124.81,4124.81,1000],["2020-04-10",4490.3,4490.3,4490.3,4490.3,100],["2020-04-13",4490.3,4490.3,4490.3,4490.3,0],["2020-04-14",4490.3,4490.3,4490.3,4490.3,0],["2020-04-15",4281.45,4281.45,4281.45,4281.45,200],["2020-04-16",4281.45,4281.45,4281.45,4281.45,400],["2020-04-17",4281.45,4281.45,4281.45,4281.45,0],["2020-04-20",4542.51,4542.51,4542.51,4542.51,100],["2020-04-21",4438.09,4438.09,4438.09,4438.09,900],["2020-04-22",4438.09,4438.09,4438.09,4438.09,0],["2020-04-23",4438.09,4438.09,4438.09,4438.09,0],["2020-04-24",4438.09,4438.09,4438.09,4438.09,0],["2020-04-27",4803.58,4803.58,4803.58,4803.58,100],["2020-04-28",4803.58,4803.58,4803.58,4803.58,0],["2020-04-29",4803.58,5221.28,4803.58,5221.28,400],["2020-05-04",5064.64,5064.64,5064.64,5064.64,100],["2020-05-05",5064.64,5064.64,5064.64,5064.64,0],["2020-05-06",5064.64,5064.64,5064.64,5064.64,0],["2020-05-07",5064.64,5064.64,5064.64,5064.64,0],["2020-05-08",5064.64,5064.64,5064.64,5064.64,23800],["2020-05-11",5064.64,5064.64,5064.64,5064.64,0],["2020-05-12",5064.64,5064.64,5064.64,5064.64,0],["2020-05-13",5064.64,5064.64,5064.64,5064.64,0],["2020-05-14",5064.64,5064.64,5064.64,5064.64,0],["2020-05-15",5064.64,5064.64,5064.64,5064.64,0],["2020-05-18",5221.28,5221.28,5221.28,5221.28,20000],["2020-05-19",5221.28,5743.41,5221.28,5743.41,34200],["2020-05-20",5743.41,6317.75,5638.98,6317.75,10300],["2020-05-21",6944.3,6944.3,6683.24,6683.24,600],["2020-05-22",6683.24,6683.24,6683.24,6683.24,0],["2020-05-25",6056.69,6056.69,6056.69,6056.69,20100],["2020-05-26",6056.69,6578.81,6056.69,6578.81,300],["2020-05-27",6369.96,6369.96,6369.96,6369.96,800],["2020-05-28",6369.96,6735.45,6369.96,6735.45,3500],["2020-05-29",6735.45,6735.45,6735.45,6735.45,0],["2020-06-01",6735.45,6735.45,6735.45,6735.45,0],["2020-06-02",6735.45,6735.45,6735.45,6735.45,0],["2020-06-03",6735.45,6735.45,6735.45,6735.45,0],["2020-06-04",6735.45,6735.45,6735.45,6735.45,0],["2020-06-05",6735.45,6735.45,6735.45,6735.45,0],["2020-06-08",6108.9,6108.9,6108.9,6108.9,2000],["2020-06-09",6631.03,6631.03,5534.56,6474.39,2800],["2020-06-10",6735.45,6787.66,5847.83,6787.66,2500],["2020-06-11",7257.58,7257.58,7257.58,7257.58,300],["2020-06-12",6578.81,6578.81,6578.81,6578.81,100],["2020-06-15",5952.26,5952.26,5952.26,5952.26,4100],["2020-06-16",5377.92,5482.34,5377.92,5482.34,300],["2020-06-17",5064.64,5064.64,5064.64,5064.64,200],["2020-06-18",4646.94,5430.13,4646.94,5430.13,490800],["2020-06-19",5900.05,5900.05,5900.05,5900.05,100],["2020-06-22",6422.17,6422.17,5377.92,5377.92,900],["2020-06-23",5900.05,5900.05,5743.41,5743.41,200],["2020-06-24",5962.2,5962.2,5962.2,5962.2,200],["2020-06-25",6454.5,6454.5,6071.6,6126.3,700],["2020-06-26",6618.59,6618.59,6563.9,6563.9,500],["2020-06-29",7220.28,7220.28,7110.89,7110.89,400],["2020-06-30",6399.8,7603.18,6399.8,7603.18,400],["2020-07-01",8314.27,8314.27,8314.27,8314.27,100],["2020-07-02",8314.27,8314.27,8314.27,8314.27,0],["2020-07-03",8314.27,8314.27,8314.27,8314.27,0],["2020-07-06",8314.27,8314.27,8314.27,8314.27,0],["2020-07-07",8314.27,8314.27,8314.27,8314.27,0],["2020-07-08",8314.27,8314.27,8314.27,8314.27,0],["2020-07-09",8314.27,8314.27,8314.27,8314.27,0],["2020-07-10",8314.27,8314.27,8314.27,8314.27,0],["2020-07-13",8314.27,8314.27,8314.27,8314.27,0],["2020-07-14",8314.27,8314.27,8314.27,8314.27,0],["2020-07-15",8314.27,8314.27,8314.27,8314.27,0],["2020-07-16",7493.78,7493.78,7493.78,7493.78,100],["2020-07-17",6782.69,6782.69,6782.69,6782.69,200],["2020-07-20",6126.3,6126.3,6126.3,6126.3,1100],["2020-07-21",5524.61,5579.31,5524.61,5579.31,46500],["2020-07-22",5196.42,5196.42,5032.32,5032.32,10000],["2020-07-23",4649.43,4649.43,4540.03,4540.03,1800],["2020-07-24",4540.03,4540.03,4540.03,4540.03,0],["2020-07-27",4375.93,4375.93,4375.93,4375.93,400],["2020-07-28",4375.93,4375.93,4375.93,4375.93,0],["2020-07-29",4375.93,4375.93,4375.93,4375.93,0],["2020-07-30",4375.93,4375.93,4375.93,4375.93,0],["2020-07-31",4375.93,4758.82,4375.93,4758.82,5200],["2020-08-03",4758.82,4758.82,4758.82,4758.82,0],["2020-08-04",4704.12,4704.12,4704.12,4704.12,200],["2020-08-05",5141.72,5141.72,5141.72,5141.72,100],["2020-08-06",4704.12,4704.12,4704.12,4704.12,300],["2020-08-07",4649.43,4813.52,4649.43,4813.52,2600],["2020-08-10",4813.52,4977.62,4813.52,4977.62,200],["2020-08-11",5469.91,5469.91,5469.91,5469.91,100],["2020-08-12",5469.91,5469.91,5032.32,5032.32,72400],["2020-08-13",4649.43,4649.43,4649.43,4649.43,430702],["2020-08-14",4649.43,4649.43,4649.43,4649.43,0],["2020-08-17",4649.43,4649.43,4649.43,4649.43,0],["2020-08-18",4430.63,4430.63,4430.63,4430.63,100],["2020-08-19",4868.22,4868.22,4868.22,4868.22,100],["2020-08-20",4594.73,4594.73,4594.73,4594.73,100],["2020-08-21",4594.73,4594.73,4594.73,4594.73,0],["2020-08-24",4540.03,4704.12,4540.03,4704.12,500],["2020-08-25",4704.12,4704.12,4704.12,4704.12,0],["2020-08-26",4540.03,4540.03,4540.03,4540.03,200],["2020-08-27",4922.92,4922.92,4922.92,4922.92,100],["2020-08-28",4540.03,5415.21,4540.03,5415.21,70500],["2020-08-31",5907.51,5907.51,5907.51,5907.51,100],["2020-09-01",6454.5,6454.5,5360.51,5360.51,300],["2020-09-03",5360.51,5360.51,5360.51,5360.51,0],["2020-09-04",4868.22,4868.22,4868.22,4868.22,100],["2020-09-07",4868.22,4868.22,4868.22,4868.22,0],["2020-09-08",4868.22,4868.22,4868.22,4868.22,0],["2020-09-09",5032.32,5305.82,5032.32,5305.82,5100],["2020-09-10",5798.11,5798.11,5798.11,5798.11,400],["2020-09-11",5798.11,6345.1,5798.11,6345.1,1100],["2020-09-14",6345.1,6345.1,6345.1,6345.1,500],["2020-09-15",6345.1,6946.79,6345.1,6946.79,14500],["2020-09-16",6946.79,6946.79,6946.79,6946.79,100],["2020-09-17",7110.89,7603.18,6837.39,7603.18,1700],["2020-09-18",7439.08,7439.08,7384.38,7384.38,400],["2020-09-21",7931.37,7931.37,7931.37,7931.37,300],["2020-09-22",7931.37,7931.37,7931.37,7931.37,0],["2020-09-23",8150.17,8150.17,8150.17,8150.17,100],["2020-09-24",8150.17,8150.17,8150.17,8150.17,100],["2020-09-25",8150.17,8150.17,8150.17,8150.17,0],["2020-09-28",8533.06,8533.06,8533.06,8533.06,100],["2020-09-29",8533.06,8533.06,8533.06,8533.06,0],["2020-09-30",8533.06,8533.06,8533.06,8533.06,0],["2020-10-01",8533.06,8533.06,8533.06,8533.06,0],["2020-10-02",8533.06,8533.06,8533.06,8533.06,0],["2020-10-05",8533.06,8533.06,8533.06,8533.06,0],["2020-10-06",8533.06,8533.06,8533.06,8533.06,0],["2020-10-07",8478.36,8587.76,8478.36,8587.76,400],["2020-10-08",8587.76,8587.76,8587.76,8587.76,0],["2020-10-09",8587.76,8587.76,8587.76,8587.76,0],["2020-10-12",9298.85,9298.85,9298.85,9298.85,100],["2020-10-13",8478.36,8478.36,8478.36,8478.36,4500],["2020-10-14",8478.36,8478.36,8478.36,8478.36,0],["2020-10-15",8478.36,8478.36,8478.36,8478.36,0],["2020-10-16",7767.28,7767.28,7767.28,7767.28,6400],["2020-10-19",7767.28,7767.28,7767.28,7767.28,0],["2020-10-20",7767.28,7767.28,7767.28,7767.28,0],["2020-10-21",7767.28,7767.28,7767.28,7767.28,0],["2020-10-22",7767.28,7767.28,7767.28,7767.28,0],["2020-10-23",7767.28,7767.28,7767.28,7767.28,0],["2020-10-26",7767.28,7767.28,7767.28,7767.28,0],["2020-10-27",8533.06,8533.06,8533.06,8533.06,100],["2020-10-28",8533.06,8533.06,8533.06,8533.06,0],["2020-10-29",8533.06,8533.06,8533.06,8533.06,0],["2020-10-30",7712.58,8533.06,7712.58,8533.06,5700],["2020-11-02",8533.06,8533.06,8533.06,8533.06,0],["2020-11-03",8533.06,8533.06,8533.06,8533.06,0],["2020-11-04",8533.06,8533.06,8533.06,8533.06,0],["2020-11-05",8533.06,8533.06,8533.06,8533.06,0],["2020-11-06",8533.06,8533.06,8533.06,8533.06,0],["2020-11-09",8478.36,8751.86,8478.36,8751.86,400],["2020-11-10",8751.86,8751.86,8751.86,8751.86,0],["2020-11-11",8751.86,8751.86,8751.86,8751.86,0],["2020-11-12",8751.86,8751.86,8751.86,8751.86,0],["2020-11-13",8751.86,8751.86,8751.86,8751.86,0],["2020-11-16",8751.86,8751.86,8751.86,8751.86,0],["2020-11-17",8751.86,8751.86,8751.86,8751.86,0],["2020-11-18",8751.86,8751.86,8751.86,8751.86,0],["2020-11-19",8751.86,8751.86,8751.86,8751.86,1000],["2020-11-20",8751.86,8751.86,8751.86,8751.86,0],["2020-11-23",8751.86,8751.86,8751.86,8751.86,0],["2020-11-24",8751.86,8751.86,8751.86,8751.86,0],["2020-11-25",8423.67,8423.67,8423.67,8423.67,100],["2020-11-26",8423.67,8423.67,8423.67,8423.67,0],["2020-11-27",8204.87,8204.87,8204.87,8204.87,300],["2020-11-30",8040.77,8040.77,8040.77,8040.77,3000],["2020-12-01",8040.77,8040.77,8040.77,8040.77,0],["2020-12-02",8040.77,8040.77,8040.77,8040.77,0],["2020-12-03",7657.88,7657.88,7657.88,7657.88,600],["2020-12-04",7657.88,7657.88,7657.88,7657.88,300],["2020-12-07",7657.88,7657.88,7657.88,7657.88,0],["2020-12-08",7657.88,7657.88,7657.88,7657.88,0],["2020-12-09",7657.88,7657.88,7657.88,7657.88,0],["2020-12-10",6892.09,7001.49,6892.09,7001.49,1500],["2020-12-11",7001.49,7001.49,6454.5,6454.5,2900],["2020-12-14",6454.5,6454.5,6454.5,6454.5,300],["2020-12-15",6181.0,6181.0,6181.0,6181.0,700],["2020-12-16",5688.71,6782.69,5688.71,5907.51,500],["2020-12-17",6454.5,6454.5,5798.11,5798.11,1400],["2020-12-18",5852.81,5852.81,5852.81,5852.81,1000],["2020-12-21",5852.81,5852.81,5852.81,5852.81,100],["2020-12-22",5852.81,5852.81,5852.81,5852.81,500],["2020-12-23",5852.81,5852.81,5852.81,5852.81,0],["2020-12-24",5852.81,5852.81,5852.81,5852.81,0],["2020-12-25",5852.81,5852.81,5852.81,5852.81,0],["2020-12-28",5852.81,5852.81,5852.81,5852.81,0],["2020-12-29",5852.81,5852.81,5852.81,5852.81,0],["2020-12-30",6399.8,6399.8,6399.8,6399.8,500],["2020-12-31",6399.8,6399.8,6399.8,6399.8,0],["2021-01-04",6399.8,6399.8,6399.8,6399.8,0],["2021-01-05",6399.8,6399.8,6399.8,6399.8,0],["2021-01-06",7001.49,7001.49,7001.49,7001.49,700],["2021-01-07",7603.18,7657.88,7603.18,7657.88,400],["2021-01-08",7657.88,7657.88,7657.88,7657.88,0],["2021-01-11",8368.97,8368.97,7931.37,7931.37,2000],["2021-01-12",7931.37,7931.37,7931.37,7931.37,1900],["2021-01-13",7931.37,7931.37,7931.37,7931.37,0],["2021-01-14",7931.37,7931.37,7931.37,7931.37,0],["2021-01-15",7931.37,7931.37,7931.37,7931.37,0],["2021-01-18",7931.37,7931.37,7931.37,7931.37,0],["2021-01-19",7931.37,7931.37,7931.37,7931.37,15],["2021-01-20",7876.67,7876.67,7876.67,7876.67,900],["2021-01-21",7876.67,7876.67,7876.67,7876.67,0],["2021-01-22",7876.67,7876.67,7876.67,7876.67,0],["2021-01-25",7876.67,7876.67,7876.67,7876.67,0],["2021-01-26",7657.88,7657.88,7657.88,7657.88,5300],["2021-01-27",7657.88,7657.88,7657.88,7657.88,0],["2021-01-28",6892.09,6892.09,6892.09,6892.09,400],["2021-01-29",6892.09,6892.09,6892.09,6892.09,0],["2021-02-01",7548.48,7548.48,7548.48,7548.48,100],["2021-02-02",7548.48,7548.48,7548.48,7548.48,0],["2021-02-03",7548.48,7548.48,7548.48,7548.48,0],["2021-02-04",8204.87,8204.87,8204.87,8204.87,600],["2021-02-05",8478.36,8478.36,8478.36,8478.36,100],["2021-02-08",8478.36,8478.36,8478.36,8478.36,0],["2021-02-09",8478.36,8478.36,8478.36,8478.36,0],["2021-02-17",8204.87,8478.36,8204.87,8478.36,30800],["2021-02-18",8533.06,8533.06,8478.36,8478.36,5000],["2021-02-19",8533.06,8533.06,8423.67,8423.67,3100],["2021-02-22",8204.87,8204.87,7931.37,7931.37,10800],["2021-02-23",7821.98,7821.98,7165.59,7165.59,200],["2021-02-24",6618.59,6727.99,6618.59,6727.99,1400],["2021-02-25",6727.99,6727.99,6727.99,6727.99,0],["2021-02-26",6727.99,6727.99,6727.99,6727.99,100],["2021-03-01",7384.38,7384.38,7056.19,7056.19,300],["2021-03-02",7712.58,7712.58,7712.58,7712.58,4100],["2021-03-03",7712.58,8204.87,7712.58,8204.87,200],["2021-03-04",8204.87,8204.87,7384.38,7384.38,1000],["2021-03-05",7384.38,7384.38,7384.38,7384.38,0],["2021-03-08",7384.38,7384.38,7384.38,7384.38,0],["2021-03-09",8095.47,8095.47,8095.47,8095.47,100],["2021-03-10",8095.47,8478.36,8095.47,8478.36,32600],["2021-03-11",7657.88,7657.88,7657.88,7657.88,100],["2021-03-12",7657.88,7657.88,7657.88,7657.88,0],["2021-03-15",7657.88,7657.88,7657.88,7657.88,0],["2021-03-16",7657.88,7657.88,7657.88,7657.88,0],["2021-03-17",7657.88,7657.88,7657.88,7657.88,50],["2021-03-18",7767.28,7767.28,7767.28,7767.28,300],["2021-03-19",7767.28,7767.28,7767.28,7767.28,22],["2021-03-22",7767.28,7767.28,7767.28,7767.28,100],["2021-03-23",7056.19,7056.19,7056.19,7056.19,100],["2021-03-24",7110.89,7110.89,7110.89,7110.89,400],["2021-03-25",7110.89,7110.89,7110.89,7110.89,0],["2021-03-26",7821.98,7821.98,7767.28,7767.28,800],["2021-03-29",7767.28,7767.28,7767.28,7767.28,100],["2021-03-30",7767.28,7767.28,7767.28,7767.28,0],["2021-03-31",8423.67,8423.67,8423.67,8423.67,100],["2021-04-01",8423.67,8423.67,8423.67,8423.67,500],["2021-04-02",8478.36,8478.36,8478.36,8478.36,700],["2021-04-05",8533.06,8970.66,8478.36,8478.36,4300],["2021-04-06",8478.36,8861.26,8478.36,8861.26,35600],["2021-04-07",9025.36,9025.36,9025.36,9025.36,100],["2021-04-08",9298.85,9572.35,9298.85,9572.35,500],["2021-04-09",8751.86,8751.86,8751.86,8751.86,600],["2021-04-12",8751.86,8751.86,8751.86,8751.86,700],["2021-04-13",8806.56,8806.56,8806.56,8806.56,1300],["2021-04-14",8806.56,8806.56,8806.56,8806.56,0],["2021-04-15",8861.26,8861.26,8806.56,8806.56,1600],["2021-04-16",8751.86,9298.85,8751.86,9298.85,700],["2021-04-19",10228.74,10228.74,10228.74,10228.74,100],["2021-04-20",10228.74,10283.44,10228.74,10283.44,4800],["2021-04-22",9462.95,9462.95,9408.25,9408.25,5000],["2021-04-23",9298.85,9298.85,9298.85,9298.85,300],["2021-04-26",9298.85,9298.85,9298.85,9298.85,1000],["2021-04-27",9353.55,9353.55,9353.55,9353.55,1000],["2021-04-28",9408.25,9408.25,9408.25,9408.25,2000],["2021-04-29",9572.35,9572.35,9572.35,9572.35,4400],["2021-05-04",9572.35,9572.35,9572.35,9572.35,0],["2021-05-05",9572.35,9627.05,9572.35,9572.35,11000],["2021-05-06",10283.44,10283.44,10283.44,10283.44,100],["2021-05-07",10392.83,10392.83,10283.44,10283.44,3800],["2021-05-10",10283.44,10283.44,10283.44,10283.44,500],["2021-05-11",10830.43,10830.43,10830.43,10830.43,200],["2021-05-12",10830.43,10830.43,10830.43,10830.43,0],["2021-05-13",10830.43,10830.43,10830.43,10830.43,0],["2021-05-14",10830.43,10830.43,10830.43,10830.43,0],["2021-05-17",10830.43,10830.43,10830.43,10830.43,400],["2021-05-18",10939.83,10939.83,9955.24,9955.24,6400],["2021-05-19",9955.24,10666.33,9955.24,10666.33,22200],["2021-05-20",11705.61,11705.61,11705.61,11705.61,6200],["2021-05-21",12580.8,12580.8,12580.8,12580.8,400],["2021-05-24",12580.8,12580.8,12580.8,12580.8,0],["2021-05-25",12580.8,12580.8,12580.8,12580.8,0],["2021-05-26",12580.8,12580.8,12580.8,12580.8,0],["2021-05-27",12580.8,12580.8,12580.8,12580.8,0],["2021-05-28",11760.31,11760.31,11760.31,11760.31,700],["2021-05-31",11760.31,11760.31,11760.31,11760.31,0],["2021-06-01",11760.31,11760.31,11760.31,11760.31,0],["2021-06-02",11486.82,11486.82,11486.82,11486.82,100],["2021-06-03",10666.33,10666.33,10666.33,10666.33,500],["2021-06-04",10392.83,10392.83,9900.54,9900.54,2600],["2021-06-07",9845.84,9845.84,9845.84,9845.84,400],["2021-06-08",9572.35,10392.83,9572.35,10392.83,2900],["2021-06-09",10392.83,10392.83,10392.83,10392.83,0],["2021-06-10",10392.83,10392.83,10392.83,10392.83,0],["2021-06-11",11432.12,11432.12,10939.83,10939.83,700],["2021-06-14",10939.83,10939.83,10939.83,10939.83,0],["2021-06-15",10939.83,10939.83,10939.83,10939.83,0],["2021-06-16",10939.83,10939.83,10939.83,10939.83,0],["2021-06-17",10939.83,10939.83,10939.83,10939.83,55],["2021-06-18",10611.63,10611.63,10611.63,10611.63,100],["2021-06-21",10611.63,10611.63,10611.63,10611.63,0],["2021-06-22",10666.33,10666.33,10666.33,10666.33,4900],["2021-06-23",10666.33,10666.33,10666.33,10666.33,300],["2021-06-24",10666.33,10666.33,10666.33,10666.33,0],["2021-06-25",10666.33,10666.33,10666.33,10666.33,0],["2021-06-28",11486.82,11486.82,11486.82,11486.82,100],["2021-06-29",11486.82,11486.82,11486.82,11486.82,0],["2021-06-30",11486.82,11486.82,11486.82,11486.82,0],["2021-07-01",10392.83,10392.83,10392.83,10392.83,200],["2021-07-02",10666.33,11432.12,10666.33,11432.12,9500],["2021-07-05",11432.12,11432.12,11432.12,11432.12,1000],["2021-07-06",11432.12,11432.12,11432.12,11432.12,500],["2021-07-07",10939.83,11213.32,10939.83,10939.83,4200],["2021-07-08",10939.83,10939.83,10939.83,10939.83,0],["2021-07-09",10939.83,10939.83,10939.83,10939.83,0],["2021-07-12",10119.34,10119.34,9955.24,9955.24,4800],["2021-07-13",10119.34,10939.83,10119.34,10939.83,600],["2021-07-14",11815.01,11815.01,11815.01,11815.01,100],["2021-07-15",10666.33,10666.33,10666.33,10666.33,5500],["2021-07-16",10666.33,10666.33,10666.33,10666.33,0],["2021-07-19",10666.33,10666.33,10666.33,10666.33,0],["2021-07-20",10939.83,10939.83,10939.83,10939.83,1000],["2021-07-21",10939.83,10939.83,10939.83,10939.83,0],["2021-07-22",10939.83,10939.83,10939.83,10939.83,0],["2021-07-23",10939.83,10939.83,10939.83,10939.83,0],["2021-07-26",10939.83,10939.83,10939.83,10939.83,0],["2021-07-27",10009.94,10885.13,10009.94,10885.13,1100],["2021-07-28",10885.13,10885.13,10885.13,10885.13,200],["2021-07-29",10885.13,10885.13,10885.13,10885.13,0],["2021-07-30",10885.13,10885.13,10885.13,10885.13,0],["2021-08-02",10885.13,10885.13,10885.13,10885.13,0],["2021-08-03",10009.94,10666.33,10009.94,10666.33,1100],["2021-08-04",10939.83,10939.83,10939.83,10939.83,100],["2021-08-05",10939.83,10939.83,10939.83,10939.83,0],["2021-08-06",10392.83,10392.83,10392.83,10392.83,100],["2021-08-09",10830.43,10830.43,10228.74,10392.83,9800],["2021-08-10",11432.12,11432.12,10283.44,10939.83,1100],["2021-08-11",10338.13,10830.43,10283.44,10830.43,2300],["2021-08-12",10338.13,10885.13,10283.44,10885.13,3300],["2021-08-13",10666.33,11213.32,10666.33,11213.32,2200],["2021-08-16",11213.32,11377.42,11213.32,11213.32,16700],["2021-08-17",11103.92,11103.92,10994.52,11103.92,1600],["2021-08-18",10939.83,12197.91,10939.83,12033.81,40600],["2021-08-19",12580.8,12580.8,12307.3,12471.4,30000],["2021-08-20",12635.5,12635.5,12471.4,12471.4,10100],["2021-08-23",12471.4,12471.4,11760.31,12197.91,4900],["2021-08-24",12033.81,12033.81,11760.31,12033.81,13700],["2021-08-25",11869.71,12362.0,11869.71,12307.3,6800],["2021-08-26",12526.1,12854.29,12526.1,12580.8,26900],["2021-08-27",12580.8,12580.8,12580.8,12580.8,200],["2021-08-30",12580.8,13401.29,12580.8,13401.29,36600],["2021-08-31",13401.29,14495.27,13401.29,14221.77,25900],["2021-09-01",14768.76,15589.25,14768.76,15534.55,85800],["2021-09-06",16355.04,17066.13,16355.04,17066.13,28600],["2021-09-07",18761.8,18761.8,18269.51,18761.8,27900],["2021-09-08",19308.79,20512.17,16956.73,18816.5,26600],["2021-09-09",17777.22,19144.69,17613.12,19090.0,15100],["2021-09-10",18488.3,19090.0,18378.91,18925.9,31000],["2021-09-13",20238.68,20785.67,20238.68,20785.67,63900],["2021-09-14",22864.23,22864.23,22864.23,22864.23,9100],["2021-09-15",25106.9,25106.9,24614.61,25106.9,49800],["2021-09-16",27568.36,27568.36,27568.36,27568.36,65700],["2021-09-17",30084.52,30303.32,25708.59,26091.48,53975],["2021-09-20",26091.48,26091.48,24395.81,25161.6,46800],["2021-09-21",22973.63,27677.76,22645.44,27185.47,115000],["2021-09-22",27951.25,27951.25,25216.3,25817.99,9800],["2021-09-23",26583.78,26802.57,23794.12,23794.12,12400],["2021-09-24",23794.12,23794.12,21442.06,21824.95,51600],["2021-09-27",20238.68,20293.38,19691.69,19691.69,29600],["2021-09-28",19746.38,19855.78,18050.71,19746.38,32300],["2021-09-29",19144.69,20183.98,19144.69,20129.28,11500],["2021-09-30",19418.19,20512.17,19418.19,20457.47,3600],["2021-10-01",20238.68,20238.68,19691.69,20238.68,10400],["2021-10-04",20348.07,22262.54,20293.38,22043.75,29500],["2021-10-05",22536.04,23958.22,22043.75,22973.63,19200],["2021-10-06",22973.63,22973.63,21824.95,22973.63,6200],["2021-10-07",23028.33,23028.33,22043.75,22371.94,17200],["2021-10-08",21879.65,22700.14,21332.66,21442.06,12600],["2021-10-11",21551.46,21606.15,21113.86,21223.26,13900],["2021-10-12",21879.65,22809.54,21496.76,22754.84,40600],["2021-10-13",23465.93,23465.93,21879.65,22645.44,12200],["2021-10-14",22645.44,22700.14,22207.85,22207.85,6100],["2021-10-15",22426.64,22973.63,21989.05,21989.05,21100],["2021-10-18",22426.64,22700.14,22207.85,22207.85,20500],["2021-10-19",22153.15,22317.24,22153.15,22317.24,5000],["2021-10-20",21879.65,22262.54,21879.65,22262.54,18700],["2021-10-21",22207.85,22207.85,21879.65,22153.15,3900],["2021-10-22",21879.65,21879.65,20676.27,20840.37,7600],["2021-10-25",20840.37,21223.26,20785.67,21223.26,9000],["2021-10-26",21332.66,21332.66,20785.67,21277.96,5400],["2021-10-27",21168.56,21277.96,20238.68,20785.67,15700],["2021-10-28",21223.26,21223.26,20348.07,20785.67,9800],["2021-10-29",20348.07,20785.67,20238.68,20676.27,10200],["2021-11-01",20730.97,20785.67,20566.87,20566.87,8800],["2021-11-02",20785.67,20785.67,19855.78,20512.17,13700],["2021-11-03",20512.17,20512.17,19691.69,19746.38,12800],["2021-11-04",19144.69,20183.98,19144.69,20183.98,5800],["2021-11-05",18980.6,18980.6,18980.6,18980.6,1100],["2021-11-08",19418.19,20402.77,19418.19,19801.08,4500],["2021-11-09",19801.08,19965.18,19582.29,19746.38,3900],["2021-11-10",19746.38,19746.38,18871.2,19199.39,7700],["2021-11-11",19144.69,19418.19,18871.2,19144.69,11200],["2021-11-12",19144.69,19144.69,18652.4,18652.4,2000],["2021-11-15",18652.4,19691.69,18597.7,19144.69,12300],["2021-11-16",19144.69,19582.29,18707.1,19418.19,3400],["2021-11-17",19090.0,19527.59,17558.42,19472.89,17500],["2021-11-18",19472.89,19472.89,18324.21,18816.5,7700],["2021-11-19",18871.2,19363.49,18050.71,18707.1,17200],["2021-11-22",18707.1,19418.19,18050.71,19144.69,14200],["2021-11-23",19691.69,21059.16,19254.09,21059.16,37200],["2021-11-24",21059.16,23137.73,21059.16,23137.73,27100],["2021-11-25",23137.73,24559.91,22043.75,22700.14,37000],["2021-11-26",21332.66,22590.74,21332.66,21551.46,16400],["2021-11-29",21551.46,22700.14,20238.68,22262.54,29600],["2021-11-30",22317.24,22536.04,21332.66,22426.64,36800],["2021-12-01",22426.64,22426.64,21660.85,22153.15,23900],["2021-12-02",22153.15,22317.24,21879.65,22098.45,57100],["2021-12-03",22789.02,23272.43,20026.72,22996.2,14000],["2021-12-06",21407.87,22650.91,21062.58,21062.58,8800],["2021-12-07",21269.76,21269.76,19336.14,20233.89,6000],["2021-12-08",19336.14,22236.56,18300.28,19681.43,9000],["2021-12-09",19681.43,19957.66,19681.43,19750.49,3100],["2021-12-10",19750.49,19750.49,19128.97,19612.37,4800],["2021-12-13",19612.37,19612.37,19267.08,19267.08,7500],["2021-12-14",19267.08,20924.47,19267.08,20026.72,21600],["2021-12-15",20026.72,20026.72,18507.45,19819.54,3100],["2021-12-16",18714.62,19957.66,18714.62,19957.66,5100],["2021-12-17",19336.14,20372.01,18714.62,20372.01,26400],["2021-12-20",20302.95,22374.68,20302.95,22374.68,62900],["2021-12-21",22374.68,22374.68,20717.29,21407.87,4100],["2021-12-22",21407.87,22789.02,21407.87,21753.16,13000],["2021-12-23",21407.87,22167.5,20717.29,22167.5,24200],["2021-12-24",22167.5,22650.91,20855.41,20855.41,9600],["2021-12-27",21407.87,21753.16,20717.29,21684.1,2500],["2021-12-28",20786.35,22098.45,20717.29,21753.16,1500],["2021-12-29",20786.35,21062.58,20717.29,21062.58,1100],["2021-12-30",20717.29,21062.58,20648.24,20993.52,3600],["2021-12-31",20717.29,20717.29,20026.72,20026.72,7600],["2022-01-04",20717.29,20717.29,19543.31,20026.72,11000],["2022-01-05",20717.29,20717.29,20026.72,20372.01,5800],["2022-01-06",20372.01,20372.01,20164.83,20164.83,2600],["2022-01-07",20233.89,20233.89,19681.43,20164.83,7600],["2022-01-10",20095.78,20164.83,20026.72,20026.72,4000],["2022-01-11",19336.14,19336.14,19198.03,19198.03,5500],["2022-01-12",19336.14,20026.72,18645.56,20026.72,5900],["2022-01-13",20648.24,21062.58,20648.24,21062.58,700],["2022-01-14",21062.58,21062.58,21062.58,21062.58,0],["2022-01-17",19336.14,20095.78,19336.14,19681.43,2200],["2022-01-18",19681.43,19681.43,18645.56,19267.08,1200],["2022-01-19",18921.8,19267.08,18645.56,19267.08,1600],["2022-01-20",18645.56,19198.03,18645.56,18645.56,3400],["2022-01-21",18645.56,18645.56,16988.18,18645.56,2800],["2022-01-24",18645.56,18645.56,17402.53,17609.7,2600],["2022-01-25",17609.7,17609.7,15883.26,17264.41,5200],["2022-01-26",17264.41,17264.41,17264.41,17264.41,2400],["2022-01-27",17609.7,17609.7,17264.41,17264.41,600],["2022-01-28",17264.41,17264.41,17264.41,17264.41,800],["2022-02-07",17540.64,17954.99,17540.64,17954.99,2800],["2022-02-08",17885.93,18645.56,17885.93,18576.51,2000],["2022-02-09",18576.51,20026.72,18576.51,20026.72,3200],["2022-02-10",21062.58,21545.99,20026.72,21062.58,7100],["2022-02-11",21062.58,21062.58,20026.72,20164.83,5800],["2022-02-14",20164.83,20164.83,20164.83,20164.83,0],["2022-02-15",18300.28,20026.72,18162.16,20026.72,1300],["2022-02-16",18369.33,19888.6,18369.33,19888.6,300],["2022-02-17",19336.14,20026.72,19336.14,20026.72,1900],["2022-02-18",18369.33,19474.26,18369.33,19267.08,2800],["2022-02-21",18300.28,19198.03,18300.28,18990.85,6700],["2022-02-22",18369.33,19681.43,18369.33,18714.62,6000],["2022-02-23",18990.85,20579.18,18990.85,19059.91,31100],["2022-02-24",19681.43,19957.66,18990.85,19336.14,10420],["2022-02-25",19888.6,21269.76,19888.6,21269.76,57500],["2022-02-28",21269.76,23341.48,21269.76,22581.85,36800],["2022-03-01",22789.02,23134.31,21545.99,21545.99,13720],["2022-03-02",21476.93,21476.93,19681.43,21062.58,14300],["2022-03-03",21062.58,22236.56,21062.58,21960.33,15400],["2022-03-04",21960.33,22789.02,21960.33,22581.85,28100],["2022-03-07",22789.02,24446.41,22789.02,23617.72,38200],["2022-03-08",23617.72,23617.72,22098.45,23272.43,15600],["2022-03-09",21891.27,23617.72,21062.58,21960.33,19400],["2022-03-10",22029.39,23134.31,20372.01,22236.56,11300],["2022-03-11",22236.56,22443.74,20579.18,21476.93,19800],["2022-03-14",21476.93,21476.93,20026.72,20717.29,21900],["2022-03-15",20579.18,20648.24,19543.31,20579.18,16360],["2022-03-16",20510.12,20579.18,19819.54,20233.89,5800],["2022-03-17",20233.89,20510.12,19681.43,20095.78,10600],["2022-03-18",20372.01,20372.01,19888.6,20026.72,7500],["2022-03-21",19681.43,20095.78,19405.2,19819.54,14300],["2022-03-22",19819.54,19957.66,19681.43,19750.49,22406],["2022-03-23",19750.49,19819.54,19405.2,19405.2,14300],["2022-03-24",19750.49,20372.01,19750.49,20372.01,7900],["2022-03-25",20372.01,20372.01,20095.78,20164.83,1200],["2022-03-28",20095.78,20095.78,19612.37,19750.49,4900],["2022-03-29",19405.2,19750.49,19336.14,19474.26,4100],["2022-03-30",19336.14,19612.37,19336.14,19612.37,6700],["2022-03-31",19612.37,19612.37,19336.14,19336.14,2900],["2022-04-01",19336.14,19543.31,19336.14,19474.26,4800],["2022-04-04",19543.31,19681.43,19474.26,19474.26,6500],["2022-04-05",19543.31,19888.6,19336.14,19888.6,10500],["2022-04-06",19888.6,19888.6,19543.31,19888.6,3000],["2022-04-07",19612.37,19819.54,19612.37,19612.37,8100],["2022-04-08",19336.14,19681.43,19198.03,19474.26,7700],["2022-04-12",19198.03,19612.37,19128.97,19612.37,1200],["2022-04-13",19474.26,19888.6,19474.26,19681.43,18600],["2022-04-14",18990.85,19128.97,18990.85,19059.91,600],["2022-04-15",19336.14,20164.83,19336.14,20164.83,900],["2022-04-18",18990.85,20855.41,18714.62,18990.85,7700],["2022-04-19",19059.91,19059.91,18921.8,18921.8,1200],["2022-04-20",18921.8,18921.8,18921.8,18921.8,1600],["2022-04-21",18852.74,18852.74,17057.24,17057.24,10100],["2022-04-22",15399.86,18507.45,15399.86,15399.86,34900],["2022-04-25",15399.86,15399.86,13880.59,13880.59,8100],["2022-04-26",13811.53,15261.74,12499.43,15261.74,16300],["2022-04-27",16504.78,16504.78,16504.78,16504.78,100],["2022-04-28",16504.78,17609.7,16504.78,17609.7,300],["2022-04-29",17609.7,17609.7,15883.26,16850.07,1600],["2022-05-04",16850.07,16850.07,16850.07,16850.07,0],["2022-05-05",16919.12,17126.3,16919.12,17126.3,5000],["2022-05-06",17126.3,17195.35,17126.3,17126.3,1600],["2022-05-09",17126.3,17126.3,17126.3,17126.3,100],["2022-05-10",17126.3,17126.3,17126.3,17126.3,2600],["2022-05-11",17126.3,17126.3,17126.3,17126.3,500],["2022-05-12",17126.3,17126.3,16988.18,16988.18,900],["2022-05-13",16988.18,17264.41,15330.8,16919.12,3300],["2022-05-16",16919.12,16919.12,16850.07,16850.07,500],["2022-05-17",16850.07,16850.07,16850.07,16850.07,600],["2022-05-18",16573.84,18024.05,16573.84,18024.05,1100],["2022-05-19",18369.33,18369.33,18369.33,18369.33,100],["2022-05-20",18369.33,18369.33,18369.33,18369.33,0],["2022-05-23",17264.41,17264.41,16573.84,16573.84,1400],["2022-05-24",16711.95,16711.95,16573.84,16573.84,800],["2022-05-25",16919.12,16919.12,16919.12,16919.12,300],["2022-05-26",16919.12,16919.12,16919.12,16919.12,3300],["2022-05-27",16919.12,16919.12,16919.12,16919.12,400],["2022-05-30",16919.12,16988.18,16573.84,16919.12,3300],["2022-05-31",16573.84,16573.84,16573.84,16573.84,900],["2022-06-01",16504.78,16504.78,16504.78,16504.78,200],["2022-06-02",15883.26,16090.43,15883.26,15883.26,1700],["2022-06-03",15883.26,15883.26,15883.26,15883.26,0],["2022-06-06",16573.84,16573.84,15883.26,15883.26,1700],["2022-06-07",15745.14,15814.2,15192.68,15192.68,4700],["2022-06-08",15192.68,15676.09,15192.68,15676.09,1400],["2022-06-09",15192.68,15192.68,15192.68,15192.68,600],["2022-06-10",15192.68,15192.68,14847.39,14847.39,2000],["2022-06-13",14502.11,14502.11,13535.3,13535.3,1900],["2022-06-14",13673.41,13673.41,13673.41,13673.41,11800],["2022-06-15",13673.41,13673.41,13466.24,13466.24,4400],["2022-06-16",13466.24,13811.53,13466.24,13811.53,600],["2022-06-17",13811.53,13811.53,13811.53,13811.53,0],["2022-06-20",13811.53,13811.53,13811.53,13811.53,0],["2022-06-21",13949.64,13949.64,13949.64,13949.64,1000],["2022-06-22",14018.7,14502.11,14018.7,14502.11,800],["2022-06-23",14363.99,14502.11,14363.99,14502.11,1000],["2022-06-24",14363.99,14502.11,13811.53,14502.11,900],["2022-06-27",14502.11,14502.11,14502.11,14502.11,0],["2022-06-28",14156.82,14156.82,13811.53,13811.53,900],["2022-06-29",13811.53,13811.53,13811.53,13811.53,300],["2022-06-30",13811.53,13811.53,13811.53,13811.53,1800],["2022-07-01",13811.53,13811.53,13811.53,13811.53,0],["2022-07-04",13811.53,13811.53,13811.53,13811.53,0],["2022-07-05",12430.38,13811.53,12430.38,13811.53,700],["2022-07-06",13742.47,13742.47,13466.24,13466.24,700],["2022-07-07",13466.24,13466.24,13466.24,13466.24,1100],["2022-07-08",13328.13,13397.18,13328.13,13328.13,1300],["2022-07-11",13120.95,13120.95,13120.95,13120.95,300],["2022-07-12",13120.95,13120.95,13120.95,13120.95,0],["2022-07-13",13120.95,13120.95,13120.95,13120.95,0],["2022-07-14",13120.95,13120.95,13120.95,13120.95,0],["2022-07-15",13120.95,13120.95,12499.43,12499.43,1600],["2022-07-18",11394.51,12499.43,11394.51,11601.68,16800],["2022-07-19",11739.8,11739.8,11118.28,11601.68,21700],["2022-07-20",11601.68,12292.26,11049.22,12154.15,2800],["2022-07-21",12154.15,12154.15,11739.8,12154.15,2800],["2022-07-22",12154.15,12154.15,11325.45,12154.15,8400],["2022-07-25",12085.09,12085.09,12085.09,12085.09,900],["2022-07-26",11325.45,12085.09,11256.4,12085.09,23800],["2022-07-27",11394.51,11601.68,11256.4,11601.68,16100],["2022-07-28",11601.68,11808.86,11601.68,11739.8,1700],["2022-07-29",11739.8,11808.86,11670.74,11808.86,10100],["2022-08-01",11532.63,12016.03,11256.4,11946.97,6100],["2022-08-02",11739.8,11946.97,11394.51,11877.92,4400],["2022-08-03",12016.03,12016.03,12016.03,12016.03,100],["2022-08-04",12085.09,12085.09,12085.09,12085.09,100],["2022-08-05",12085.09,12085.09,12085.09,12085.09,0],["2022-08-08",11463.57,12085.09,11463.57,12085.09,14200],["2022-08-09",12085.09,12085.09,12085.09,12085.09,100],["2022-08-10",12085.09,12085.09,12085.09,12085.09,0],["2022-08-11",12085.09,13259.07,12085.09,12361.32,8200],["2022-08-12",13051.9,13259.07,12430.38,13259.07,900],["2022-08-15",13259.07,13259.07,13259.07,13259.07,0],["2022-08-16",12775.66,12775.66,12775.66,12775.66,300],["2022-08-17",12154.15,12154.15,12154.15,12154.15,400],["2022-08-18",11946.97,12292.26,11877.92,12292.26,1700],["2022-08-19",12016.03,12016.03,12016.03,12016.03,100],["2022-08-22",11877.92,12016.03,11808.86,12016.03,400],["2022-08-23",12016.03,12430.38,12016.03,12085.09,1600],["2022-08-24",12085.09,12568.49,12085.09,12430.38,2900],["2022-08-25",13051.9,13051.9,12430.38,12430.38,400],["2022-08-26",12430.38,12430.38,12430.38,12430.38,400],["2022-08-29",11394.51,12775.66,11394.51,12775.66,200],["2022-08-30",11808.86,12637.55,11808.86,12637.55,3400],["2022-08-31",12016.03,13259.07,12016.03,13051.9,2800],["2022-09-05",14087.76,14225.88,13120.95,13120.95,2600],["2022-09-06",13190.01,13811.53,13120.95,13811.53,17900],["2022-09-07",13120.95,13742.47,13120.95,13259.07,4200],["2022-09-08",12913.78,13120.95,12913.78,13120.95,800],["2022-09-09",13673.41,13673.41,12637.55,13259.07,2200],["2022-09-12",13466.24,13466.24,13051.9,13328.13,14600],["2022-09-13",13259.07,13259.07,13259.07,13259.07,400],["2022-09-14",13120.95,13120.95,13120.95,13120.95,2200],["2022-09-15",13190.01,13190.01,12982.84,12982.84,6900],["2022-09-16",12982.84,12982.84,12844.72,12844.72,2800],["2022-09-19",12844.72,12844.72,12775.66,12775.66,1200],["2022-09-20",13739.87,13739.87,11731.11,12695.31,3800],["2022-09-21",12052.51,12052.51,11891.81,11891.81,1000],["2022-09-22",12695.31,12695.31,12534.61,12534.61,500],["2022-09-23",12534.61,12534.61,12534.61,12534.61,2000],["2022-09-26",12373.91,12373.91,11811.46,11811.46,600],["2022-09-27",11731.11,11731.11,11731.11,11731.11,2200],["2022-09-28",11731.11,11731.11,11731.11,11731.11,3900],["2022-09-29",11731.11,11731.11,11731.11,11731.11,400],["2022-09-30",10606.21,10606.21,10606.21,10606.21,500],["2022-10-03",10606.21,10606.21,10606.21,10606.21,400],["2022-10-04",10606.21,10847.26,9722.36,10847.26,1700],["2022-10-05",11249.01,11249.01,11249.01,11249.01,200],["2022-10-06",10365.16,10445.51,10365.16,10445.51,600],["2022-10-07",10365.16,10445.51,10365.16,10445.51,2500],["2022-10-10",10445.51,10445.51,10365.16,10445.51,1700],["2022-10-11",9642.01,9802.71,9642.01,9802.71,1900],["2022-10-12",10445.51,10445.51,9963.41,9963.41,400],["2022-10-13",9802.71,9802.71,9642.01,9642.01,500],["2022-10-14",9561.66,9642.01,9481.31,9642.01,1300],["2022-10-17",9802.71,9802.71,9802.71,9802.71,200],["2022-10-18",9883.06,9883.06,9642.01,9642.01,700],["2022-10-19",9642.01,10124.11,9642.01,9963.41,1500],["2022-10-20",9883.06,9883.06,9802.71,9802.71,1200],["2022-10-21",9642.01,10204.46,9481.31,10204.46,10800],["2022-10-24",10686.56,10686.56,9320.61,9642.01,1200],["2022-10-25",10204.46,10204.46,9802.71,9963.41,300],["2022-10-26",9883.06,9883.06,9642.01,9722.36,2900],["2022-10-27",10124.11,10124.11,9561.66,9963.41,900],["2022-10-28",9802.71,9802.71,9802.71,9802.71,300],["2022-10-31",9561.66,9883.06,9561.66,9883.06,200],["2022-11-01",10043.76,10043.76,10043.76,10043.76,700],["2022-11-02",10043.76,10043.76,10043.76,10043.76,0],["2022-11-03",9079.56,10365.16,9079.56,10365.16,1700],["2022-11-04",10365.16,10365.16,10365.16,10365.16,0],["2022-11-07",10766.91,10766.91,10766.91,10766.91,100],["2022-11-08",10766.91,10766.91,10766.91,10766.91,0],["2022-11-09",10766.91,10766.91,10766.91,10766.91,100],["2022-11-10",10766.91,10766.91,10766.91,10766.91,0],["2022-11-11",10043.76,10043.76,10043.76,10043.76,1000],["2022-11-14",9240.26,9240.26,9240.26,9240.26,1000],["2022-11-15",8838.51,8838.51,8356.41,8838.51,4500],["2022-11-16",8838.51,9722.36,8838.51,9561.66,4100],["2022-11-17",10365.16,10365.16,9400.96,9642.01,2000],["2022-11-18",9642.01,9642.01,8838.51,9240.26,1100],["2022-11-21",8838.51,9320.61,8838.51,9320.61,1100],["2022-11-22",10043.76,10043.76,8918.86,8918.86,3200],["2022-11-23",8999.21,9320.61,8999.21,9240.26,1100],["2022-11-24",9240.26,9240.26,9240.26,9240.26,500],["2022-11-25",8999.21,9240.26,8918.86,9159.91,1500],["2022-11-28",9240.26,9642.01,9240.26,9642.01,6500],["2022-11-29",9963.41,10043.76,9481.31,9481.31,1000],["2022-11-30",9642.01,9642.01,9481.31,9481.31,3600],["2022-12-01",9722.36,10043.76,9722.36,10043.76,6400],["2022-12-02",9642.01,9963.41,9561.66,9883.06,2600],["2022-12-05",9883.06,10365.16,9883.06,10365.16,3100],["2022-12-06",9642.01,10525.86,9561.66,9722.36,4600],["2022-12-07",9400.96,10686.56,8838.51,9642.01,2200],["2022-12-08",8918.86,9802.71,8918.86,9802.71,2300],["2022-12-09",9722.36,9963.41,9722.36,9963.41,1200],["2022-12-12",10927.61,10927.61,10927.61,10927.61,100],["2022-12-13",10927.61,10927.61,10927.61,10927.61,0],["2022-12-14",10043.76,10124.11,9963.41,9963.41,1400],["2022-12-15",9963.41,9963.41,9963.41,9963.41,0],["2022-12-16",9963.41,9963.41,9963.41,9963.41,0],["2022-12-19",9963.41,9963.41,9963.41,9963.41,0],["2022-12-20",9802.71,9802.71,9802.71,9802.71,500],["2022-12-21",9240.26,9883.06,9240.26,9883.06,3200],["2022-12-22",9883.06,9883.06,9883.06,9883.06,0],["2022-12-23",9240.26,9963.41,9240.26,9963.41,1800],["2022-12-26",9963.41,9963.41,9963.41,9963.41,0],["2022-12-27",9963.41,9963.41,9963.41,9963.41,0],["2022-12-28",10043.76,10043.76,10043.76,10043.76,100],["2022-12-29",9722.36,9722.36,9722.36,9722.36,100],["2022-12-30",9240.26,10043.76,9240.26,9481.31,1600],["2023-01-03",9802.71,9802.71,9802.71,9802.71,1100],["2023-01-04",9883.06,9883.06,9802.71,9802.71,200],["2023-01-05",9722.36,9722.36,9481.31,9481.31,1200],["2023-01-06",9802.71,9802.71,9802.71,9802.71,100],["2023-01-09",9642.01,9642.01,9642.01,9642.01,200],["2023-01-10",9561.66,9642.01,9481.31,9642.01,1500],["2023-01-11",9642.01,10043.76,9642.01,10043.76,700],["2023-01-12",10043.76,10043.76,10043.76,10043.76,0],["2023-01-13",10043.76,10043.76,10043.76,10043.76,0],["2023-01-16",10043.76,10043.76,10043.76,10043.76,0],["2023-01-17",10043.76,10043.76,10043.76,10043.76,0],["2023-01-18",10043.76,10043.76,10043.76,10043.76,0],["2023-01-19",9320.61,11007.96,9320.61,9722.36,1700],["2023-01-27",9642.01,10606.21,9642.01,10606.21,900],["2023-01-30",10525.86,10525.86,10525.86,10525.86,100],["2023-01-31",10124.11,10124.11,9642.01,9722.36,1200],["2023-02-01",10445.51,10445.51,10365.16,10365.16,2900],["2023-02-02",10365.16,10365.16,10365.16,10365.16,100],["2023-02-03",10365.16,10365.16,10365.16,10365.16,0],["2023-02-06",9642.01,10365.16,9642.01,10365.16,3100],["2023-02-07",10284.81,10284.81,10284.81,10284.81,100],["2023-02-08",9481.31,10284.81,9481.31,9642.01,400],["2023-02-09",9642.01,9642.01,9642.01,9642.01,0],["2023-02-10",9642.01,9642.01,9642.01,9642.01,0],["2023-02-13",9642.01,9642.01,9642.01,9642.01,100],["2023-02-14",9642.01,9642.01,9642.01,9642.01,0],["2023-02-15",9642.01,9642.01,9642.01,9642.01,100],["2023-02-16",9642.01,9642.01,9642.01,9642.01,200],["2023-02-17",9642.01,9642.01,9642.01,9642.01,0],["2023-02-20",9642.01,9642.01,9642.01,9642.01,0],["2023-02-21",9400.96,9802.71,9400.96,9722.36,1900],["2023-02-22",9722.36,9722.36,9722.36,9722.36,0],["2023-02-23",9722.36,9722.36,9722.36,9722.36,0],["2023-02-24",9400.96,9400.96,9400.96,9400.96,200],["2023-02-27",9400.96,9400.96,9240.26,9400.96,900],["2023-02-28",9642.01,9802.71,9561.66,9802.71,1200],["2023-03-01",9802.71,9802.71,9802.71,9802.71,0],["2023-03-02",9722.36,10525.86,9722.36,10043.76,500],["2023-03-03",10043.76,10043.76,9642.01,9642.01,500],["2023-03-06",10606.21,10606.21,10606.21,10606.21,100],["2023-03-07",10365.16,10445.51,10284.81,10284.81,1500],["2023-03-08",10284.81,10284.81,10284.81,10284.81,0],["2023-03-09",10284.81,10284.81,10043.76,10043.76,800],["2023-03-10",10043.76,10043.76,10043.76,10043.76,100],["2023-03-13",10284.81,10284.81,10284.81,10284.81,100],["2023-03-14",10284.81,10284.81,10284.81,10284.81,0],["2023-03-15",10043.76,10043.76,10043.76,10043.76,300],["2023-03-16",9642.01,10043.76,9642.01,9802.71,1200],["2023-03-17",10686.56,10686.56,10686.56,10686.56,100],["2023-03-20",11650.76,11650.76,10606.21,10606.21,200],["2023-03-21",10606.21,10606.21,10606.21,10606.21,0],["2023-03-22",10606.21,10606.21,10606.21,10606.21,0],["2023-03-23",9722.36,9802.71,9722.36,9802.71,600],["2023-03-24",9802.71,9802.71,9802.71,9802.71,0],["2023-03-27",9802.71,9802.71,9802.71,9802.71,0],["2023-03-28",10043.76,10043.76,10043.76,10043.76,200],["2023-03-29",10847.26,10847.26,10847.26,10847.26,100],["2023-03-30",11650.76,11650.76,9883.06,9883.06,200],["2023-03-31",9481.31,10284.81,9481.31,9481.31,2700],["2023-04-03",9642.01,9642.01,9561.66,9561.66,400],["2023-04-04",9561.66,9561.66,9561.66,9561.66,0],["2023-04-05",9561.66,9561.66,9481.31,9561.66,700],["2023-04-06",9481.31,9561.66,9481.31,9561.66,300],["2023-04-07",9561.66,9561.66,9561.66,9561.66,1000],["2023-04-10",9561.66,9561.66,9561.66,9561.66,0],["2023-04-11",9561.66,9561.66,9561.66,9561.66,0],["2023-04-12",9561.66,9561.66,9561.66,9561.66,0],["2023-04-13",9561.66,9561.66,9561.66,9561.66,0],["2023-04-14",9561.66,9561.66,9561.66,9561.66,0],["2023-04-17",9561.66,9561.66,9561.66,9561.66,0],["2023-04-18",9561.66,9561.66,9561.66,9561.66,0],["2023-04-19",9561.66,9561.66,9561.66,9561.66,0],["2023-04-20",9561.66,9561.66,9561.66,9561.66,0],["2023-04-21",9561.66,9561.66,9561.66,9561.66,0],["2023-04-24",9561.66,9561.66,9561.66,9561.66,0],["2023-04-25",9561.66,9561.66,9561.66,9561.66,0],["2023-04-26",9481.31,9642.01,9481.31,9642.01,1200],["2023-04-27",9802.71,9802.71,9722.36,9722.36,300],["2023-04-28",9722.36,9722.36,9722.36,9722.36,0],["2023-05-04",9642.01,9642.01,9400.96,9642.01,2200],["2023-05-05",9642.01,9642.01,9642.01,9642.01,0],["2023-05-08",9320.61,9642.01,9079.56,9642.01,1100],["2023-05-09",9561.66,9561.66,9561.66,9561.66,1300],["2023-05-10",9561.66,9561.66,9561.66,9561.66,0],["2023-05-11",9561.66,9642.01,9561.66,9642.01,1100],["2023-05-12",9642.01,9642.01,9642.01,9642.01,0],["2023-05-15",9320.61,9320.61,9320.61,9320.61,200],["2023-05-16",9481.31,9481.31,9481.31,9481.31,100],["2023-05-17",9561.66,9561.66,9561.66,9561.66,100],["2023-05-18",9642.01,9642.01,9642.01,9642.01,300],["2023-05-19",9079.56,9642.01,9079.56,9642.01,400],["2023-05-22",9642.01,9642.01,9642.01,9642.01,400],["2023-05-23",9642.01,9642.01,9642.01,9642.01,0],["2023-05-24",9642.01,9642.01,9642.01,9642.01,0],["2023-05-25",9642.01,9642.01,9642.01,9642.01,0],["2023-05-26",9642.01,9642.01,9642.01,9642.01,0],["2023-05-29",9642.01,9642.01,9642.01,9642.01,0],["2023-05-30",10204.46,10204.46,10204.46,10204.46,500],["2023-05-31",9642.01,9642.01,9642.01,9642.01,100],["2023-06-01",9561.66,9642.01,9481.31,9642.01,300],["2023-06-02",10043.76,10043.76,10043.76,10043.76,1000],["2023-06-05",10043.76,10043.76,10043.76,10043.76,0],["2023-06-06",9802.71,10124.11,9802.71,10124.11,1000],["2023-06-07",9642.01,9642.01,9642.01,9642.01,900],["2023-06-08",9642.01,9642.01,9642.01,9642.01,100],["2023-06-09",9642.01,9642.01,9642.01,9642.01,200],["2023-06-12",9642.01,9642.01,9642.01,9642.01,100],["2023-06-13",9642.01,9642.01,9642.01,9642.01,200],["2023-06-14",9642.01,9642.01,9642.01,9642.01,500],["2023-06-15",9642.01,9642.01,9481.31,9561.66,800],["2023-06-16",9642.01,9642.01,9642.01,9642.01,300],["2023-06-19",10204.46,10204.46,10204.46,10204.46,100],["2023-06-20",10204.46,10204.46,10204.46,10204.46,0],["2023-06-21",10204.46,10204.46,10204.46,10204.46,0],["2023-06-22",9320.61,9320.61,9320.61,9320.61,400],["2023-06-23",9320.61,9320.61,9320.61,9320.61,0],["2023-06-26",9642.01,9642.01,9320.61,9320.61,1100],["2023-06-27",9481.31,9481.31,9481.31,9481.31,100],["2023-06-28",9963.41,9963.41,9963.41,9963.41,100],["2023-06-29",9802.71,9802.71,9802.71,9802.71,1000],["2023-06-30",9802.71,9802.71,9802.71,9802.71,0],["2023-07-03",9802.71,9802.71,9802.71,9802.71,0],["2023-07-04",9802.71,9802.71,9802.71,9802.71,0],["2023-07-05",9320.61,9883.06,9320.61,9883.06,400],["2023-07-06",9883.06,9883.06,9883.06,9883.06,0],["2023-07-07",9802.71,9802.71,9802.71,9802.71,100],["2023-07-10",9802.71,9802.71,9802.71,9802.71,0],["2023-07-11",10204.46,10204.46,10043.76,10043.76,400],["2023-07-12",9963.41,9963.41,9963.41,9963.41,800],["2023-07-13",9320.61,9320.61,9320.61,9320.61,300],["2023-07-14",9642.01,9642.01,9642.01,9642.01,300],["2023-07-17",10284.81,10284.81,10284.81,10284.81,400],["2023-07-18",10284.81,10284.81,10284.81,10284.81,0],["2023-07-19",10284.81,10284.81,10204.46,10284.81,1500],["2023-07-20",9642.01,9642.01,9561.66,9561.66,4500],["2023-07-21",9561.66,9722.36,9561.66,9642.01,2900],["2023-07-24",9561.66,9561.66,9481.31,9561.66,5000],["2023-07-25",9481.31,9561.66,9481.31,9561.66,1700],["2023-07-26",9561.66,9561.66,9561.66,9561.66,200],["2023-07-27",9240.26,9240.26,9240.26,9240.26,300],["2023-07-28",9240.26,9400.96,9240.26,9400.96,200],["2023-07-31",9561.66,9963.41,9561.66,9963.41,300],["2023-08-01",9642.01,9642.01,9642.01,9642.01,100],["2023-08-02",9802.71,9802.71,9802.71,9802.71,2000],["2023-08-03",9802.71,9802.71,9802.71,9802.71,100],["2023-08-04",9642.01,9642.01,9642.01,9642.01,1200],["2023-08-07",9642.01,9642.01,9642.01,9642.01,1000],["2023-08-08",9642.01,9642.01,9642.01,9642.01,0],["2023-08-09",9642.01,9642.01,9642.01,9642.01,1600],["2023-08-10",9642.01,9642.01,9642.01,9642.01,0],["2023-08-11",9642.01,9642.01,9642.01,9642.01,100],["2023-08-14",9722.36,9722.36,9722.36,9722.36,100],["2023-08-15",9722.36,10043.76,9722.36,10043.76,1500],["2023-08-16",10043.76,10043.76,10043.76,10043.76,0],["2023-08-17",10043.76,10043.76,10043.76,10043.76,0],["2023-08-18",10043.76,10043.76,10043.76,10043.76,200],["2023-08-21",9722.36,9722.36,9722.36,9722.36,100],["2023-08-22",9722.36,9722.36,9722.36,9722.36,0],["2023-08-23",9722.36,9722.36,9722.36,9722.36,1000],["2023-08-24",9722.36,9722.36,9722.36,9722.36,400],["2023-08-25",9883.06,9883.06,9802.71,9802.71,600],["2023-08-28",10043.76,10766.91,10043.76,10525.86,2500],["2023-08-29",10606.21,10847.26,10445.51,10445.51,2600],["2023-08-30",10204.46,10204.46,10124.11,10124.11,700],["2023-08-31",10124.11,10952.45,9940.04,9940.04,2400],["2023-09-05",10492.26,10492.26,10032.07,10032.07,1200],["2023-09-06",10400.22,10768.37,10124.11,10768.37,1200],["2023-09-07",10860.41,10860.41,10400.22,10768.37,2500],["2023-09-08",10768.37,10768.37,10768.37,10768.37,800],["2023-09-11",10584.3,10768.37,10584.3,10584.3,1000],["2023-09-12",11320.6,11596.71,10676.34,10676.34,1400],["2023-09-13",10676.34,10676.34,10676.34,10676.34,100],["2023-09-14",10124.11,11320.6,10124.11,10400.22,2600],["2023-09-15",11044.49,11044.49,10676.34,10676.34,1100],["2023-09-18",10584.3,10584.3,10584.3,10584.3,200],["2023-09-19",10584.3,10584.3,10584.3,10584.3,1100],["2023-09-20",10676.34,10676.34,10676.34,10676.34,1600],["2023-09-21",10584.3,10860.41,10584.3,10860.41,500],["2023-09-22",10860.41,10860.41,10860.41,10860.41,0],["2023-09-25",11228.56,11320.6,11228.56,11320.6,300],["2023-09-26",10584.3,10584.3,10584.3,10584.3,200],["2023-09-27",9940.04,11228.56,9848.0,10124.11,900],["2023-09-28",10308.19,10308.19,10308.19,10308.19,3600],["2023-09-29",10952.45,10952.45,10124.11,10124.11,300],["2023-10-02",10216.15,10584.3,10216.15,10584.3,1700],["2023-10-03",9940.04,10492.26,9663.92,10124.11,2000],["2023-10-04",10124.11,10124.11,10124.11,10124.11,100],["2023-10-05",10492.26,10584.3,10308.19,10308.19,1400],["2023-10-06",10308.19,10308.19,10308.19,10308.19,0],["2023-10-09",11044.49,11044.49,9848.0,9848.0,300],["2023-10-10",10308.19,10400.22,10308.19,10308.19,4100],["2023-10-11",10308.19,10308.19,10308.19,10308.19,1000],["2023-10-12",10308.19,10308.19,10308.19,10308.19,0],["2023-10-13",10584.3,10584.3,10492.26,10584.3,5100],["2023-10-16",10124.11,10124.11,9848.0,9848.0,200],["2023-10-17",10400.22,10400.22,10308.19,10308.19,7500],["2023-10-18",9848.0,10308.19,9295.78,10308.19,5400],["2023-10-19",10308.19,10308.19,10308.19,10308.19,0],["2023-10-20",10216.15,10216.15,10124.11,10216.15,800],["2023-10-23",9755.96,9755.96,9295.78,9295.78,1900],["2023-10-24",9295.78,10216.15,9295.78,10216.15,11100],["2023-10-25",9663.92,9663.92,9663.92,9663.92,200],["2023-10-26",9479.85,9479.85,9295.78,9387.81,5800],["2023-10-27",9387.81,9755.96,9387.81,9663.92,5500],["2023-10-30",9663.92,9663.92,9663.92,9663.92,0],["2023-10-31",8927.63,8927.63,8927.63,8927.63,100],["2023-11-01",9203.74,9203.74,9203.74,9203.74,100],["2023-11-02",9203.74,9387.81,9203.74,9387.81,1500],["2023-11-03",9387.81,9387.81,9387.81,9387.81,0],["2023-11-06",9479.85,9479.85,9479.85,9479.85,100],["2023-11-07",9479.85,9571.89,9479.85,9571.89,1200],["2023-11-08",9571.89,9571.89,9571.89,9571.89,0],["2023-11-09",9479.85,9571.89,9479.85,9571.89,400],["2023-11-10",9571.89,9571.89,9571.89,9571.89,0],["2023-11-13",9203.74,9203.74,8743.55,9111.7,1000],["2023-11-14",9111.7,9111.7,9111.7,9111.7,0],["2023-11-15",9755.96,9848.0,9755.96,9848.0,800],["2023-11-16",9663.92,9663.92,9663.92,9663.92,200],["2023-11-17",9663.92,9663.92,9663.92,9663.92,200],["2023-11-20",9663.92,9663.92,9663.92,9663.92,0],["2023-11-21",9663.92,9663.92,9663.92,9663.92,0],["2023-11-22",9479.85,9479.85,9479.85,9479.85,100],["2023-11-23",9755.96,9755.96,9755.96,9755.96,100],["2023-11-24",9755.96,9755.96,9755.96,9755.96,0],["2023-11-27",9479.85,9479.85,9479.85,9479.85,300],["2023-11-28",9479.85,9479.85,9479.85,9479.85,0],["2023-11-29",9479.85,9479.85,9479.85,9479.85,1000],["2023-11-30",9479.85,9479.85,9479.85,9479.85,200],["2023-12-01",9479.85,9479.85,9479.85,9479.85,0],["2023-12-04",9571.89,9663.92,9571.89,9663.92,200],["2023-12-05",9663.92,9663.92,9663.92,9663.92,0],["2023-12-06",10124.11,10124.11,9755.96,9755.96,700],["2023-12-07",9755.96,9755.96,9755.96,9755.96,0],["2023-12-08",9755.96,9755.96,9755.96,9755.96,0],["2023-12-11",9755.96,9755.96,9755.96,9755.96,0],["2023-12-12",9019.66,9111.7,9019.66,9111.7,200],["2023-12-13",9387.81,9479.85,9387.81,9479.85,800],["2023-12-14",10308.19,10308.19,10308.19,10308.19,300],["2023-12-15",10124.11,10308.19,10124.11,10308.19,6500],["2023-12-18",10308.19,10308.19,9295.78,9571.89,500],["2023-12-19",9571.89,9571.89,9571.89,9571.89,400],["2023-12-20",9663.92,9848.0,9663.92,9848.0,300],["2023-12-21",9848.0,9848.0,9848.0,9848.0,0],["2023-12-22",9848.0,9848.0,9848.0,9848.0,700],["2023-12-25",9848.0,9848.0,9848.0,9848.0,0],["2023-12-26",9940.04,9940.04,9940.04,9940.04,100],["2023-12-27",9940.04,9940.04,9940.04,9940.04,0],["2023-12-28",9940.04,9940.04,9940.04,9940.04,0],["2023-12-29",9940.04,9940.04,9940.04,9940.04,0],["2024-01-02",9940.04,9940.04,9940.04,9940.04,0],["2024-01-03",9940.04,9940.04,9940.04,9940.04,0],["2024-01-04",9940.04,9940.04,9940.04,9940.04,0],["2024-01-05",9940.04,9940.04,9940.04,9940.04,0],["2024-01-08",9940.04,10124.11,9940.04,10124.11,900],["2024-01-09",10124.11,10124.11,10124.11,10124.11,0],["2024-01-10",10124.11,10124.11,10124.11,10124.11,0],["2024-01-11",10124.11,11044.49,10124.11,11044.49,4300],["2024-01-12",10676.34,10952.45,10676.34,10952.45,1100],["2024-01-15",10952.45,10952.45,10952.45,10952.45,0],["2024-01-16",10952.45,10952.45,10952.45,10952.45,0],["2024-01-17",10952.45,10952.45,10952.45,10952.45,800],["2024-01-18",10952.45,10952.45,10952.45,10952.45,2500],["2024-01-19",10860.41,10860.41,10860.41,10860.41,100],["2024-01-22",10860.41,10860.41,10768.37,10768.37,3300],["2024-01-23",10768.37,10768.37,10768.37,10768.37,0],["2024-01-24",9755.96,9755.96,9755.96,9755.96,1400],["2024-01-25",10032.07,10032.07,10032.07,10032.07,300],["2024-01-26",10032.07,10032.07,10032.07,10032.07,0],["2024-01-29",10032.07,10032.07,10032.07,10032.07,0],["2024-01-30",10492.26,10492.26,10492.26,10492.26,100],["2024-01-31",10492.26,10492.26,10400.22,10400.22,1400],["2024-02-01",10400.22,10400.22,10400.22,10400.22,8600],["2024-02-02",11412.63,11412.63,11412.63,11412.63,100],["2024-02-05",10308.19,10308.19,10308.19,10308.19,300],["2024-02-06",11320.6,11320.6,11320.6,11320.6,100],["2024-02-07",11320.6,11320.6,11320.6,11320.6,0],["2024-02-15",11320.6,11320.6,11320.6,11320.6,1000],["2024-02-16",11320.6,11320.6,11320.6,11320.6,0],["2024-02-19",11044.49,11320.6,11044.49,11320.6,1300],["2024-02-20",11320.6,11320.6,11320.6,11320.6,10000],["2024-02-21",11412.63,11504.67,11320.6,11320.6,3400],["2024-02-22",10400.22,10400.22,10400.22,10400.22,100],["2024-02-23",10584.3,10676.34,10584.3,10676.34,5000],["2024-02-26",10584.3,11412.63,10584.3,11412.63,300],["2024-02-27",11504.67,11504.67,11504.67,11504.67,300],["2024-02-28",11504.67,11504.67,10676.34,10676.34,200],["2024-02-29",10676.34,10676.34,10676.34,10676.34,0],["2024-03-01",10676.34,10676.34,10676.34,10676.34,0],["2024-03-04",10676.34,10676.34,10676.34,10676.34,0],["2024-03-05",10676.34,10676.34,10676.34,10676.34,0],["2024-03-06",10860.41,10860.41,10860.41,10860.41,300],["2024-03-07",10860.41,10860.41,10860.41,10860.41,0],["2024-03-08",10860.41,10860.41,10860.41,10860.41,0],["2024-03-11",10860.41,10860.41,10860.41,10860.41,0],["2024-03-12",10952.45,10952.45,10952.45,10952.45,100],["2024-03-13",11044.49,11044.49,11044.49,11044.49,100],["2024-03-14",11044.49,11044.49,11044.49,11044.49,0],["2024-03-15",10216.15,10216.15,10216.15,10216.15,100],["2024-03-18",10400.22,10400.22,10400.22,10400.22,1100],["2024-03-19",10400.22,10400.22,10400.22,10400.22,0],["2024-03-20",10400.22,10400.22,10400.22,10400.22,0],["2024-03-21",10584.3,10584.3,10584.3,10584.3,600],["2024-03-22",10584.3,10584.3,10584.3,10584.3,1100],["2024-03-25",10584.3,10584.3,10584.3,10584.3,100],["2024-03-26",10584.3,10584.3,10584.3,10584.3,0],["2024-03-27",10584.3,10584.3,10584.3,10584.3,0],["2024-03-28",10584.3,10584.3,10584.3,10584.3,100],["2024-03-29",10400.22,10400.22,10400.22,10400.22,100],["2024-04-01",10400.22,10400.22,10400.22,10400.22,0],["2024-04-02",10400.22,10400.22,10400.22,10400.22,0],["2024-04-03",10400.22,10400.22,10400.22,10400.22,100],["2024-04-04",10400.22,10400.22,10400.22,10400.22,0],["2024-04-05",10584.3,10584.3,10584.3,10584.3,1600],["2024-04-08",10584.3,10584.3,10584.3,10584.3,0],["2024-04-09",11412.63,11412.63,11412.63,11412.63,100],["2024-04-10",11412.63,11412.63,11412.63,11412.63,0],["2024-04-11",11320.6,11504.67,11320.6,11504.67,1800],["2024-04-12",12425.05,12425.05,12425.05,12425.05,100],["2024-04-15",13345.42,13345.42,12885.23,13161.35,7300],["2024-04-16",14449.87,14449.87,14449.87,14449.87,100],["2024-04-17",15830.43,15830.43,14725.98,14725.98,6100],["2024-04-19",16198.58,16198.58,16198.58,16198.58,100],["2024-04-22",17763.21,17763.21,14633.94,14633.94,1500],["2024-04-23",13253.38,13253.38,13253.38,13253.38,200],["2024-04-24",13253.38,13253.38,13253.38,13253.38,0],["2024-04-25",13253.38,13253.38,13253.38,13253.38,0],["2024-04-26",13253.38,13253.38,13253.38,13253.38,0],["2024-05-02",11964.86,13345.42,11964.86,13345.42,10000],["2024-05-03",13345.42,13345.42,13345.42,13345.42,0],["2024-05-06",13345.42,13345.42,13345.42,13345.42,0],["2024-05-07",13345.42,14633.94,13345.42,13345.42,3900],["2024-05-08",14265.79,14265.79,13621.53,13621.53,2300],["2024-05-09",14725.98,14725.98,14265.79,14725.98,10100],["2024-05-10",14725.98,14725.98,14725.98,14725.98,0],["2024-05-13",14725.98,16106.54,14725.98,14725.98,300],["2024-05-14",16198.58,16198.58,16198.58,16198.58,100],["2024-05-15",15186.17,15186.17,15186.17,15186.17,2500],["2024-05-16",14725.98,14725.98,13713.57,13713.57,1200],["2024-05-17",15002.09,15002.09,15002.09,15002.09,100],["2024-05-20",16474.69,16474.69,16474.69,16474.69,100],["2024-05-21",15002.09,15002.09,14910.06,14910.06,2000],["2024-05-22",14541.91,14541.91,13437.46,13437.46,10100],["2024-05-23",13437.46,13437.46,13437.46,13437.46,0],["2024-05-24",14725.98,14725.98,14725.98,14725.98,100],["2024-05-27",14725.98,14725.98,14725.98,14725.98,0],["2024-05-28",15186.17,15186.17,15186.17,15186.17,100],["2024-05-29",13713.57,14910.06,13713.57,14265.79,500],["2024-05-30",14265.79,14265.79,14265.79,14265.79,400],["2024-05-31",15646.35,15646.35,14265.79,14265.79,600],["2024-06-03",14357.83,14357.83,14357.83,14357.83,3000],["2024-06-04",15554.32,15554.32,15554.32,15554.32,100],["2024-06-05",15554.32,15554.32,15554.32,15554.32,0],["2024-06-06",14541.91,14541.91,14541.91,14541.91,1000],["2024-06-07",15830.43,15830.43,14910.06,14910.06,2800],["2024-06-10",14910.06,14910.06,14910.06,14910.06,0],["2024-06-11",14910.06,14910.06,14910.06,14910.06,0],["2024-06-12",14910.06,14910.06,14910.06,14910.06,0],["2024-06-13",14910.06,14910.06,14910.06,14910.06,0],["2024-06-14",15646.35,15646.35,15646.35,15646.35,100],["2024-06-17",15646.35,15646.35,15646.35,15646.35,0],["2024-06-18",15646.35,15646.35,15646.35,15646.35,0],["2024-06-19",15646.35,15646.35,15646.35,15646.35,0],["2024-06-20",15646.35,15646.35,15646.35,15646.35,0],["2024-06-21",15646.35,15646.35,15646.35,15646.35,0],["2024-06-24",14357.83,14357.83,14357.83,14357.83,1200],["2024-06-25",13805.61,13805.61,13805.61,13805.61,500],["2024-06-26",13805.61,13805.61,13805.61,13805.61,0],["2024-06-27",13805.61,13805.61,13805.61,13805.61,0],["2024-06-28",13805.61,13805.61,13805.61,13805.61,0],["2024-07-01",13897.64,13897.64,13897.64,13897.64,200],["2024-07-02",13805.61,13805.61,13805.61,13805.61,4700],["2024-07-03",13805.61,13805.61,13805.61,13805.61,0],["2024-07-04",15186.17,15186.17,15186.17,15186.17,100],["2024-07-05",13805.61,13805.61,13805.61,13805.61,1100],["2024-07-08",13805.61,13805.61,13805.61,13805.61,2000],["2024-07-09",13805.61,13805.61,13805.61,13805.61,0],["2024-07-10",13713.57,13713.57,13713.57,13713.57,1700],["2024-07-11",13713.57,13713.57,13713.57,13713.57,0],["2024-07-12",13713.57,13713.57,13713.57,13713.57,0],["2024-07-15",13713.57,13713.57,13713.57,13713.57,0],["2024-07-16",13713.57,13713.57,13713.57,13713.57,0],["2024-07-17",13713.57,13713.57,13713.57,13713.57,600],["2024-07-18",13713.57,13713.57,13713.57,13713.57,10000],["2024-07-19",13713.57,13713.57,13713.57,13713.57,3000],["2024-07-22",15002.09,15002.09,15002.09,15002.09,100],["2024-07-23",14265.79,14265.79,14265.79,14265.79,100],["2024-07-24",14265.79,14265.79,14265.79,14265.79,0],["2024-07-25",14265.79,14265.79,14265.79,14265.79,0],["2024-07-26",15646.35,15646.35,15646.35,15646.35,100],["2024-07-29",15646.35,15646.35,15646.35,15646.35,0],["2024-07-30",14265.79,14265.79,14265.79,14265.79,2000],["2024-07-31",14265.79,14265.79,14265.79,14265.79,0],["2024-08-01",14265.79,14265.79,14265.79,14265.79,0],["2024-08-02",14173.76,14265.79,14173.76,14265.79,10000],["2024-08-05",14265.79,14265.79,14265.79,14265.79,0],["2024-08-06",14265.79,14265.79,14265.79,14265.79,0],["2024-08-07",14265.79,14265.79,14265.79,14265.79,0],["2024-08-08",14265.79,14265.79,14265.79,14265.79,0],["2024-08-09",15646.35,15646.35,13345.42,13345.42,200],["2024-08-12",12885.23,12885.23,12885.23,12885.23,200],["2024-08-13",12425.05,12425.05,12425.05,12425.05,200],["2024-08-14",12425.05,12425.05,12425.05,12425.05,300],["2024-08-15",12425.05,12425.05,12425.05,12425.05,0],["2024-08-16",11964.86,11964.86,11964.86,11964.86,3800],["2024-08-19",11964.86,11964.86,11964.86,11964.86,0],["2024-08-20",11964.86,11964.86,11964.86,11964.86,0],["2024-08-21",11044.49,13161.35,11044.49,13161.35,5100],["2024-08-22",13161.35,13161.35,13161.35,13161.35,0],["2024-08-23",13161.35,13161.35,13161.35,13161.35,0],["2024-08-26",13161.35,13161.35,13161.35,13161.35,0],["2024-08-27",13161.35,13161.35,13161.35,13161.35,0],["2024-08-28",13161.35,13161.35,13161.35,13161.35,0],["2024-08-29",13161.35,13161.35,13161.35,13161.35,0],["2024-08-30",13161.35,13161.35,13161.35,13161.35,0],["2024-09-04",13161.35,13161.35,13161.35,13161.35,0],["2024-09-05",13161.35,13161.35,13161.35,13161.35,0],["2024-09-06",13161.35,13161.35,13161.35,13161.35,0],["2024-09-09",13161.35,13161.35,13161.35,13161.35,3200],["2024-09-10",13161.35,13161.35,13161.35,13161.35,0],["2024-09-11",13161.35,13161.35,13161.35,13161.35,0],["2024-09-12",13161.35,13161.35,13161.35,13161.35,0],["2024-09-13",13161.35,13161.35,13161.35,13161.35,0],["2024-09-16",13161.35,13161.35,13161.35,13161.35,0],["2024-09-17",11964.86,11964.86,11964.86,11964.86,600],["2024-09-18",11964.86,11964.86,11964.86,11964.86,500],["2024-09-19",13161.35,13161.35,12885.23,12885.23,1000],["2024-09-20",14173.76,14173.76,14081.72,14081.72,200],["2024-09-23",14081.72,14081.72,14081.72,14081.72,0],["2024-09-24",15462.28,15462.28,15462.28,15462.28,100],["2024-09-25",13989.68,13989.68,13989.68,13989.68,900],["2024-09-26",13989.68,13989.68,13989.68,13989.68,0],["2024-09-27",13989.68,13989.68,13989.68,13989.68,0],["2024-09-30",13989.68,13989.68,13989.68,13989.68,0],["2024-10-01",13805.61,13805.61,13805.61,13805.61,400],["2024-10-02",13805.61,13805.61,13805.61,13805.61,0],["2024-10-03",13805.61,13805.61,13805.61,13805.61,0],["2024-10-04",13805.61,13805.61,13805.61,13805.61,0],["2024-10-07",13805.61,13805.61,13805.61,13805.61,0],["2024-10-08",13805.61,13805.61,13805.61,13805.61,0],["2024-10-09",14910.06,14910.06,14910.06,14910.06,100],["2024-10-10",14910.06,14910.06,14910.06,14910.06,0],["2024-10-11",14910.06,14910.06,14910.06,14910.06,0],["2024-10-14",14910.06,14910.06,14910.06,14910.06,0],["2024-10-15",14910.06,14910.06,14910.06,14910.06,0],["2024-10-16",14910.06,14910.06,14910.06,14910.06,0],["2024-10-17",14910.06,14910.06,14910.06,14910.06,0],["2024-10-18",14910.06,14910.06,14910.06,14910.06,0],["2024-10-21",14910.06,14910.06,14910.06,14910.06,0],["2024-10-22",14910.06,14910.06,14910.06,14910.06,0],["2024-10-23",14910.06,16382.65,14910.06,16382.65,300],["2024-10-24",16382.65,16382.65,16382.65,16382.65,0],["2024-10-25",15738.39,15738.39,15738.39,15738.39,400],["2024-10-28",16382.65,16382.65,16382.65,16382.65,100],["2024-10-29",14818.02,14818.02,14818.02,14818.02,6500],["2024-10-30",16290.62,16290.62,15554.32,15554.32,200],["2024-10-31",15646.35,17026.91,15646.35,15646.35,300],["2024-11-01",16474.69,16474.69,16106.54,16106.54,200],["2024-11-04",16106.54,16106.54,16106.54,16106.54,0],["2024-11-05",16106.54,16106.54,16106.54,16106.54,0],["2024-11-06",16106.54,16106.54,16106.54,16106.54,0],["2024-11-07",14541.91,14541.91,14541.91,14541.91,200],["2024-11-08",13805.61,13805.61,13805.61,13805.61,100],["2024-11-11",13805.61,13805.61,13805.61,13805.61,200],["2024-11-12",13805.61,13805.61,13805.61,13805.61,0],["2024-11-13",13805.61,13805.61,13805.61,13805.61,1800],["2024-11-14",13805.61,13805.61,13805.61,13805.61,5100],["2024-11-15",13805.61,13805.61,12425.05,13805.61,300],["2024-11-18",13805.61,13805.61,13805.61,13805.61,1100],["2024-11-19",13805.61,13805.61,13805.61,13805.61,0],["2024-11-20",13805.61,13805.61,13805.61,13805.61,300],["2024-11-21",13805.61,13805.61,13805.61,13805.61,0],["2024-11-22",15186.17,15186.17,12885.23,12885.23,200],["2024-11-25",12885.23,12885.23,12885.23,12885.23,0],["2024-11-26",13805.61,13805.61,13805.61,13805.61,100],["2024-11-27",13805.61,13805.61,13805.61,13805.61,0],["2024-11-28",13805.61,13805.61,13805.61,13805.61,0],["2024-11-29",13805.61,13805.61,13805.61,13805.61,200],["2024-12-02",13805.61,13805.61,13805.61,13805.61,0],["2024-12-03",12609.12,12609.12,12609.12,12609.12,100],["2024-12-04",13805.61,13805.61,13805.61,13805.61,1000],["2024-12-05",15186.17,15186.17,12885.23,15094.13,3300],["2024-12-06",16566.73,16566.73,13621.53,13621.53,200],["2024-12-09",13621.53,13621.53,13621.53,13621.53,0],["2024-12-10",13621.53,13621.53,13621.53,13621.53,0],["2024-12-11",14910.06,14910.06,12885.23,12885.23,300],["2024-12-12",12885.23,12885.23,12885.23,12885.23,0],["2024-12-13",12885.23,12885.23,12885.23,12885.23,0],["2024-12-16",12885.23,12885.23,12885.23,12885.23,0],["2024-12-17",12885.23,12885.23,12885.23,12885.23,0],["2024-12-18",12885.23,12885.23,12885.23,12885.23,100],["2024-12-19",12885.23,12885.23,12885.23,12885.23,0],["2024-12-20",12885.23,12885.23,12885.23,12885.23,0],["2024-12-23",12885.23,12885.23,12885.23,12885.23,0],["2024-12-24",12885.23,12885.23,12885.23,12885.23,0],["2024-12-25",14173.76,14173.76,14173.76,14173.76,100],["2024-12-26",14173.76,14173.76,14173.76,14173.76,100],["2024-12-27",14173.76,14173.76,14173.76,14173.76,0],["2024-12-30",14173.76,14173.76,14173.76,14173.76,0],["2024-12-31",14173.76,14173.76,14173.76,14173.76,0],["2025-01-02",14173.76,14173.76,14173.76,14173.76,0],["2025-01-03",14173.76,14173.76,14173.76,14173.76,0],["2025-01-06",14173.76,14173.76,14173.76,14173.76,0],["2025-01-07",14173.76,14173.76,14173.76,14173.76,0],["2025-01-08",14173.76,14173.76,14173.76,14173.76,0],["2025-01-09",14173.76,14173.76,14173.76,14173.76,0],["2025-01-10",14173.76,14173.76,14173.76,14173.76,0],["2025-01-13",14173.76,14173.76,14173.76,14173.76,0],["2025-01-14",14173.76,14173.76,14173.76,14173.76,0],["2025-01-15",14173.76,14173.76,14173.76,14173.76,0],["2025-01-16",14173.76,14173.76,14173.76,14173.76,0],["2025-01-17",14173.76,14173.76,14173.76,14173.76,0],["2025-01-20",14173.76,14173.76,14173.76,14173.76,0],["2025-01-21",14173.76,14173.76,14173.76,14173.76,0],["2025-01-22",14173.76,14173.76,14173.76,14173.76,0],["2025-01-23",14173.76,14173.76,14173.76,14173.76,0],["2025-01-24",14173.76,14173.76,14173.76,14173.76,0],["2025-02-03",14173.76,14173.76,14173.76,14173.76,0],["2025-02-04",14173.76,14173.76,14173.76,14173.76,0],["2025-02-05",14173.76,14173.76,14173.76,14173.76,0],["2025-02-06",14173.76,14173.76,14173.76,14173.76,0],["2025-02-07",15186.17,15186.17,15186.17,15186.17,100],["2025-02-10",15186.17,15186.17,15186.17,15186.17,0],["2025-02-11",16658.77,16658.77,16658.77,16658.77,100],["2025-02-12",16658.77,16658.77,16658.77,16658.77,0],["2025-02-13",16658.77,16658.77,16658.77,16658.77,0],["2025-02-14",16658.77,16658.77,16658.77,16658.77,0],["2025-02-17",16658.77,16658.77,16658.77,16658.77,0],["2025-02-18",15002.09,15002.09,15002.09,15002.09,1100],["2025-02-19",13621.53,13621.53,13621.53,13621.53,100],["2025-02-20",13621.53,13621.53,13621.53,13621.53,100],["2025-02-21",14725.98,14725.98,14725.98,14725.98,100],["2025-02-24",16198.58,16198.58,16198.58,16198.58,200],["2025-02-25",16106.54,16106.54,16106.54,16106.54,1000],["2025-02-26",14725.98,14725.98,14725.98,14725.98,1200],["2025-02-27",14725.98,14725.98,14725.98,14725.98,0],["2025-02-28",14725.98,14725.98,14725.98,14725.98,100],["2025-03-03",14725.98,14725.98,14725.98,14725.98,0],["2025-03-04",14725.98,14725.98,14725.98,14725.98,0],["2025-03-05",14725.98,14725.98,14725.98,14725.98,0],["2025-03-06",14725.98,14725.98,14725.98,14725.98,0],["2025-03-07",14725.98,14725.98,14725.98,14725.98,0],["2025-03-10",14725.98,14725.98,14725.98,14725.98,0],["2025-03-11",14725.98,14725.98,14725.98,14725.98,0],["2025-03-12",15094.13,15094.13,15094.13,15094.13,100],["2025-03-13",15094.13,15094.13,15094.13,15094.13,0],["2025-03-14",13621.53,13621.53,13621.53,13621.53,1100],["2025-03-17",13621.53,13621.53,13621.53,13621.53,0],["2025-03-18",13345.42,14725.98,13345.42,14725.98,1300],["2025-03-19",14725.98,14725.98,14725.98,14725.98,0],["2025-03-20",13253.38,13253.38,13253.38,13253.38,1100],["2025-03-21",13253.38,13253.38,13253.38,13253.38,0],["2025-03-24",14173.76,14173.76,14173.76,14173.76,1100],["2025-03-25",14173.76,14173.76,14173.76,14173.76,0],["2025-03-26",14173.76,14173.76,14173.76,14173.76,0],["2025-03-27",14173.76,14173.76,14173.76,14173.76,0],["2025-03-28",14173.76,14173.76,14173.76,14173.76,0],["2025-03-31",14173.76,14173.76,14173.76,14173.76,100],["2025-04-01",12793.2,13897.64,12793.2,13897.64,1200],["2025-04-02",13897.64,13897.64,13897.64,13897.64,0],["2025-04-03",13897.64,13897.64,13897.64,13897.64,0],["2025-04-04",13897.64,13897.64,13897.64,13897.64,0],["2025-04-08",14449.87,14449.87,14449.87,14449.87,1100],["2025-04-09",13069.31,13069.31,13069.31,13069.31,400],["2025-04-10",13069.31,13069.31,13069.31,13069.31,0],["2025-04-11",13069.31,13069.31,13069.31,13069.31,0],["2025-04-14",13069.31,13069.31,13069.31,13069.31,0],["2025-04-15",12240.97,14357.83,12148.93,14357.83,5500],["2025-04-16",14357.83,14357.83,14357.83,14357.83,0],["2025-04-17",15094.13,15094.13,15094.13,15094.13,1500],["2025-04-18",15094.13,15094.13,15094.13,15094.13,0],["2025-04-21",15094.13,15094.13,15094.13,15094.13,0],["2025-04-22",15094.13,15094.13,15094.13,15094.13,0],["2025-04-23",15094.13,15094.13,15094.13,15094.13,0],["2025-04-24",13621.53,13621.53,13621.53,13621.53,1500],["2025-04-25",14910.06,14910.06,14910.06,14910.06,200],["2025-04-28",15554.32,15554.32,15186.17,15186.17,1600],["2025-04-29",14541.91,14541.91,14541.91,14541.91,1900],["2025-05-05",13805.61,13805.61,13805.61,13805.61,300],["2025-05-06",13897.64,13897.64,13897.64,13897.64,1600],["2025-05-07",13621.53,13621.53,13621.53,13621.53,100],["2025-05-08",13621.53,14910.06,13621.53,14910.06,1700],["2025-05-09",14910.06,14910.06,14910.06,14910.06,0],["2025-05-12",15186.17,15186.17,13437.46,14910.06,2100],["2025-05-13",14910.06,14910.06,14910.06,14910.06,0],["2025-05-14",15186.17,15186.17,15186.17,15186.17,1700],["2025-05-15",15186.17,15186.17,15186.17,15186.17,0],["2025-05-16",15186.17,15186.17,15186.17,15186.17,0],["2025-05-19",13713.57,13713.57,13713.57,13713.57,1700],["2025-05-20",13713.57,13713.57,13713.57,13713.57,0],["2025-05-21",14725.98,14725.98,14725.98,14725.98,1700],["2025-05-22",14725.98,14725.98,14725.98,14725.98,0],["2025-05-23",13805.61,13805.61,13805.61,13805.61,1700],["2025-05-26",13805.61,13805.61,13805.61,13805.61,0],["2025-05-27",13713.57,13713.57,13713.57,13713.57,200],["2025-05-28",13713.57,15002.09,13713.57,15002.09,2000],["2025-05-29",15002.09,15002.09,15002.09,15002.09,0],["2025-05-30",13529.49,13529.49,13529.49,13529.49,1900],["2025-06-02",13529.49,13529.49,13529.49,13529.49,100],["2025-06-03",14541.91,14633.94,14541.91,14633.94,3900],["2025-06-04",14633.94,14633.94,14633.94,14633.94,0],["2025-06-05",13253.38,13253.38,13253.38,13253.38,1900],["2025-06-06",13253.38,13253.38,13253.38,13253.38,100],["2025-06-09",13253.38,14449.87,13253.38,14449.87,2000],["2025-06-10",14449.87,14449.87,14449.87,14449.87,0],["2025-06-11",14449.87,14449.87,14449.87,14449.87,0],["2025-06-12",13069.31,13069.31,13069.31,13069.31,2000],["2025-06-13",13069.31,13069.31,13069.31,13069.31,0],["2025-06-16",14265.79,14265.79,14265.79,14265.79,2000],["2025-06-17",14265.79,14265.79,14265.79,14265.79,0],["2025-06-18",12885.23,12885.23,12885.23,12885.23,2000],["2025-06-19",12885.23,12885.23,12885.23,12885.23,0],["2025-06-20",12977.27,13897.64,12977.27,13897.64,2100],["2025-06-23",13897.64,13897.64,13897.64,13897.64,100],["2025-06-24",12517.08,12517.08,12517.08,12517.08,2000],["2025-06-25",12517.08,12517.08,12517.08,12517.08,0],["2025-06-26",13345.42,13713.57,13345.42,13713.57,2100],["2025-06-27",13713.57,13713.57,13713.57,13713.57,0],["2025-06-30",12517.08,12517.08,12517.08,12517.08,2100],["2025-07-01",12517.08,12517.08,12517.08,12517.08,0],["2025-07-02",13713.57,13713.57,13713.57,13713.57,2400],["2025-07-03",13713.57,13713.57,13713.57,13713.57,0],["2025-07-04",12425.05,12425.05,12425.05,12425.05,2100],["2025-07-07",12425.05,12425.05,12425.05,12425.05,0],["2025-07-08",12425.05,13437.46,12425.05,13437.46,2200],["2025-07-09",13437.46,13437.46,13437.46,13437.46,1000],["2025-07-10",12148.93,12148.93,12148.93,12148.93,2100],["2025-07-11",12333.01,13345.42,12333.01,13345.42,1000],["2025-07-14",13253.38,13437.46,13253.38,13345.42,9800],["2025-07-15",13437.46,13437.46,12885.23,12885.23,3200],["2025-07-16",12793.2,12793.2,12701.16,12701.16,900],["2025-07-17",12701.16,12701.16,12701.16,12701.16,0],["2025-07-18",11964.86,11964.86,11964.86,11964.86,2200],["2025-07-21",11964.86,13161.35,11964.86,13161.35,200],["2025-07-22",13253.38,13345.42,13253.38,13345.42,2300],["2025-07-23",13437.46,13437.46,13437.46,13437.46,700],["2025-07-24",13345.42,13345.42,13345.42,13345.42,2100],["2025-07-25",12056.9,12056.9,12056.9,12056.9,2200],["2025-07-28",12425.05,13253.38,12425.05,13253.38,1100],["2025-07-29",13253.38,13621.53,13253.38,13621.53,2400],["2025-07-30",13621.53,13621.53,13621.53,13621.53,0],["2025-07-31",13621.53,13621.53,12333.01,12333.01,2300],["2025-08-01",11228.56,13529.49,11228.56,13529.49,500],["2025-08-04",13805.61,13805.61,13805.61,13805.61,2200],["2025-08-05",13805.61,13805.61,13805.61,13805.61,0],["2025-08-06",12425.05,12425.05,12425.05,12425.05,2700],["2025-08-07",12425.05,12425.05,12425.05,12425.05,0],["2025-08-08",13529.49,13529.49,13529.49,13529.49,2300],["2025-08-11",13529.49,13529.49,13529.49,13529.49,0],["2025-08-12",12240.97,13529.49,12240.97,12425.05,2900],["2025-08-13",12425.05,12425.05,12425.05,12425.05,100],["2025-08-14",12885.23,12885.23,12425.05,12425.05,200],["2025-08-15",13529.49,13529.49,13529.49,13529.49,2300],["2025-08-18",13529.49,13529.49,13529.49,13529.49,0],["2025-08-19",12240.97,12240.97,12240.97,12240.97,2300],["2025-08-20",12425.05,12425.05,12425.05,12425.05,100],["2025-08-21",12701.16,13437.46,11320.6,11964.86,3400],["2025-08-22",11964.86,11964.86,11412.63,11504.67,4500],["2025-08-25",11596.71,11688.75,11596.71,11688.75,2400],["2025-08-26",11688.75,12517.08,11688.75,12517.08,1300],["2025-08-27",12425.05,12425.05,12148.93,12425.05,400],["2025-08-28",11228.56,12148.93,11228.56,12148.93,2400],["2025-08-29",12148.93,12148.93,12148.93,12148.93,1700],["2025-09-03",12148.93,12240.97,12148.93,12240.97,2400],["2025-09-04",12240.97,12240.97,12240.97,12240.97,200],["2025-09-05",12333.01,12609.12,12333.01,12609.12,800],["2025-09-08",12885.23,12885.23,12793.2,12793.2,3600],["2025-09-09",12793.2,12793.2,12793.2,12793.2,400],["2025-09-10",12056.9,12056.9,12056.9,12056.9,2300],["2025-09-11",12056.9,12056.9,12056.9,12056.9,0],["2025-09-12",13109.48,13109.48,13109.48,13109.48,2300],["2025-09-15",13109.48,13109.48,13109.48,13109.48,0],["2025-09-16",11961.21,11961.21,11961.21,11961.21,2300],["2025-09-17",12439.66,12439.66,12439.66,12439.66,3100],["2025-09-18",13396.55,13396.55,13396.55,13396.55,2300],["2025-09-19",13396.55,13396.55,13396.55,13396.55,0],["2025-09-22",13396.55,13396.55,13396.55,13396.55,0],["2025-09-23",12152.59,12152.59,12152.59,12152.59,2300],["2025-09-24",12152.59,12152.59,12152.59,12152.59,0],["2025-09-25",13205.17,13300.86,13205.17,13300.86,2400],["2025-09-26",12918.1,12918.1,12918.1,12918.1,2100],["2025-09-29",11769.83,12631.03,11769.83,12631.03,2700],["2025-09-30",12631.03,12631.03,12631.03,12631.03,0],["2025-10-01",12631.03,13396.55,12631.03,13396.55,2400],["2025-10-02",13396.55,13396.55,13396.55,13396.55,0],["2025-10-03",13300.86,13300.86,13300.86,13300.86,1700],["2025-10-06",12535.34,12918.1,12439.66,12918.1,2900],["2025-10-07",13013.79,13013.79,13013.79,13013.79,100],["2025-10-08",13683.62,13683.62,13683.62,13683.62,2300],["2025-10-09",13683.62,13683.62,13683.62,13683.62,0],["2025-10-10",13683.62,14736.21,12439.66,14736.21,2900],["2025-10-13",14353.45,14353.45,13396.55,13396.55,1200],["2025-10-14",14353.45,14353.45,14353.45,14353.45,2400],["2025-10-15",14353.45,14353.45,14353.45,14353.45,0],["2025-10-16",13013.79,13396.55,13013.79,13396.55,3400],["2025-10-17",13396.55,13396.55,13396.55,13396.55,0],["2025-10-20",13396.55,13396.55,13396.55,13396.55,0],["2025-10-21",14353.45,14353.45,14353.45,14353.45,2400],["2025-10-22",14353.45,14353.45,14353.45,14353.45,0],["2025-10-23",14353.45,14353.45,14353.45,14353.45,0],["2025-10-24",13109.48,13109.48,13109.48,13109.48,2400],["2025-10-27",13109.48,13109.48,13109.48,13109.48,0],["2025-10-28",13109.48,13109.48,13109.48,13109.48,0],["2025-10-29",13109.48,13109.48,13109.48,13109.48,0],["2025-10-30",14066.38,14066.38,14066.38,14066.38,2400],["2025-10-31",14066.38,14066.38,14066.38,14066.38,0],["2025-11-03",14066.38,14066.38,14066.38,14066.38,0],["2025-11-04",12822.41,12822.41,12822.41,12822.41,2400],["2025-11-05",12822.41,12822.41,12822.41,12822.41,0],["2025-11-06",13779.31,13779.31,13779.31,13779.31,2400],["2025-11-07",13779.31,13779.31,13779.31,13779.31,0],["2025-11-10",12631.03,13683.62,12631.03,13683.62,2400],["2025-11-11",13683.62,13683.62,13683.62,13683.62,0],["2025-11-12",13970.69,13970.69,13970.69,13970.69,2400],["2025-11-13",13970.69,13970.69,13970.69,13970.69,0],["2025-11-14",12726.72,12726.72,12726.72,12726.72,2400],["2025-11-17",12726.72,12726.72,12726.72,12726.72,0],["2025-11-18",13779.31,13779.31,13779.31,13779.31,2400],["2025-11-19",13779.31,13779.31,13779.31,13779.31,0],["2025-11-20",12535.34,12535.34,12535.34,12535.34,2400],["2025-11-21",13779.31,13779.31,13779.31,13779.31,100],["2025-11-24",13970.69,13970.69,13779.31,13779.31,3000],["2025-11-25",13396.55,13396.55,13396.55,13396.55,1000],["2025-11-26",13396.55,13396.55,13396.55,13396.55,0],["2025-11-27",12822.41,12822.41,12822.41,12822.41,2400],["2025-11-28",12822.41,12822.41,12822.41,12822.41,0],["2025-12-01",13875.0,13875.0,13875.0,13875.0,2400],["2025-12-02",13875.0,13875.0,13875.0,13875.0,0],["2025-12-03",13875.0,13875.0,13875.0,13875.0,0],["2025-12-04",12726.72,12726.72,12726.72,12726.72,2800],["2025-12-05",12726.72,13396.55,12726.72,13396.55,500],["2025-12-08",13396.55,13396.55,13396.55,13396.55,0],["2025-12-09",13396.55,13396.55,13396.55,13396.55,0],["2025-12-10",13875.0,13875.0,13875.0,13875.0,2400],["2025-12-11",13875.0,13875.0,13875.0,13875.0,0],["2025-12-12",13779.31,13875.0,13779.31,13875.0,200],["2025-12-15",13396.55,13396.55,13396.55,13396.55,500],["2025-12-16",13396.55,13396.55,13396.55,13396.55,0],["2025-12-17",12918.1,12918.1,12918.1,12918.1,2400],["2025-12-18",12918.1,12918.1,12918.1,12918.1,0],["2025-12-19",12918.1,12918.1,12918.1,12918.1,0],["2025-12-22",12918.1,12918.1,12918.1,12918.1,1000],["2025-12-23",12822.41,12822.41,12822.41,12822.41,2000],["2025-12-24",13779.31,13779.31,13779.31,13779.31,2400],["2025-12-25",13779.31,13779.31,13779.31,13779.31,0],["2025-12-26",12822.41,12918.1,12822.41,12918.1,1500],["2025-12-29",12918.1,12918.1,12918.1,12918.1,0],["2025-12-30",12822.41,12822.41,12822.41,12822.41,2400],["2025-12-31",12918.1,12918.1,12918.1,12918.1,500],["2026-01-05",12918.1,12918.1,12918.1,12918.1,200],["2026-01-06",13205.17,13205.17,13205.17,13205.17,700],["2026-01-07",13109.48,13109.48,13109.48,13109.48,5000],["2026-01-08",13109.48,13109.48,13109.48,13109.48,0],["2026-01-09",13109.48,13109.48,13109.48,13109.48,3000],["2026-01-12",13396.55,13396.55,13396.55,13396.55,1000],["2026-01-13",13396.55,13396.55,13396.55,13396.55,0],["2026-01-14",13396.55,13396.55,13396.55,13396.55,0],["2026-01-15",13396.55,13396.55,13396.55,13396.55,0],["2026-01-16",12056.9,12056.9,12056.9,12056.9,2000],["2026-01-19",12056.9,12056.9,12056.9,12056.9,100],["2026-01-20",12822.41,12822.41,12822.41,12822.41,100],["2026-01-21",12726.72,12726.72,12726.72,12726.72,100],["2026-01-22",12631.03,12631.03,12631.03,12631.03,100],["2026-01-23",12631.03,12631.03,12631.03,12631.03,0],["2026-01-26",12535.34,12535.34,12535.34,12535.34,1600],["2026-01-27",12439.66,12439.66,12439.66,12439.66,100],["2026-01-28",12439.66,12439.66,12439.66,12439.66,0],["2026-01-29",13587.93,13587.93,13492.24,13492.24,500],["2026-01-30",13492.24,13492.24,13492.24,13492.24,0],["2026-02-02",13492.24,13492.24,13492.24,13492.24,0],["2026-02-03",13492.24,13492.24,13492.24,13492.24,0],["2026-02-04",13492.24,13492.24,13492.24,13492.24,0],["2026-02-05",13492.24,13492.24,13492.24,13492.24,100],["2026-02-06",13205.17,13205.17,13205.17,13205.17,1700],["2026-02-09",13205.17,13205.17,13205.17,13205.17,0],["2026-02-10",13205.17,13205.17,13205.17,13205.17,0],["2026-02-11",13205.17,13205.17,13205.17,13205.17,0],["2026-02-12",13205.17,13205.17,13205.17,13205.17,200],["2026-02-13",13205.17,13205.17,13205.17,13205.17,0],["2026-02-23",13205.17,13205.17,13205.17,13205.17,1700],["2026-02-24",13205.17,13205.17,13205.17,13205.17,0],["2026-02-25",13205.17,13205.17,13205.17,13205.17,0],["2026-02-26",13205.17,13205.17,13205.17,13205.17,2000],["2026-02-27",13205.17,13205.17,13205.17,13205.17,0],["2026-03-02",13205.17,13205.17,13205.17,13205.17,100],["2026-03-03",13205.17,13205.17,13205.17,13205.17,0],["2026-03-04",13205.17,13205.17,13205.17,13205.17,0],["2026-03-05",13205.17,13205.17,13205.17,13205.17,0],["2026-03-06",13109.48,13109.48,12918.1,12918.1,5000],["2026-03-09",12918.1,12918.1,12918.1,12918.1,0],["2026-03-10",12918.1,12918.1,12918.1,12918.1,0],["2026-03-11",12918.1,12918.1,12918.1,12918.1,0],["2026-03-12",12918.1,12918.1,12918.1,12918.1,0],["2026-03-13",12918.1,12918.1,12918.1,12918.1,0],["2026-03-16",12918.1,12918.1,12918.1,12918.1,0],["2026-03-17",12918.1,12918.1,12918.1,12918.1,0],["2026-03-18",12918.1,12918.1,12918.1,12918.1,0],["2026-03-19",12918.1,12918.1,12918.1,12918.1,0],["2026-03-20",12918.1,12918.1,12918.1,12918.1,0],["2026-03-23",12918.1,12918.1,12918.1,12918.1,0],["2026-03-24",12918.1,12918.1,12918.1,12918.1,0],["2026-03-25",12918.1,12918.1,12918.1,12918.1,0],["2026-03-26",12822.41,12822.41,12822.41,12822.41,500],["2026-03-27",12822.41,12822.41,12822.41,12822.41,1000],["2026-03-30",12822.41,12822.41,12822.41,12822.41,0],["2026-03-31",12822.41,12822.41,12822.41,12822.41,0],["2026-04-01",13205.17,14066.38,13205.17,14066.38,22400],["2026-04-02",15310.34,15310.34,15023.28,15118.97,10400],["2026-04-03",15118.97,15310.34,13683.62,14927.59,5900],["2026-04-06",13492.24,13492.24,13492.24,13492.24,100],["2026-04-07",14831.9,14831.9,12439.66,14353.45,5600],["2026-04-08",12918.1,15693.1,12918.1,15693.1,6400],["2026-04-09",14162.07,14162.07,14162.07,14162.07,500],["2026-04-10",12822.41,12822.41,12822.41,12822.41,7200],["2026-04-13",12439.66,12439.66,11578.45,11578.45,8100],["2026-04-14",12439.66,12439.66,12343.97,12343.97,1000],["2026-04-15",12343.97,12343.97,12343.97,12343.97,0],["2026-04-16",12343.97,12343.97,12343.97,12343.97,0],["2026-04-17",12343.97,12343.97,12343.97,12343.97,1800],["2026-04-20",12535.34,12631.03,11195.69,12631.03,3200],["2026-04-21",12439.66,12535.34,11482.76,11769.83,2500],["2026-04-22",12343.97,12343.97,11100.0,11100.0,1100],["2026-04-23",11291.38,12056.9,10334.48,10334.48,2900],["2026-04-24",11291.38,11291.38,9568.97,11291.38,77513],["2026-04-28",11291.38,11291.38,11291.38,11291.38,3600],["2026-04-29",10717.24,11865.52,10717.24,11865.52,200],["2026-05-04",11578.45,12631.03,11578.45,12631.03,4100],["2026-05-05",11482.76,12535.34,11387.07,12343.97,2900],["2026-05-06",12822.41,12822.41,12343.97,12343.97,600],["2026-05-07",12343.97,12343.97,12343.97,12343.97,600],["2026-05-08",12248.28,12248.28,11961.21,12248.28,4000],["2026-05-11",11291.38,11291.38,11291.38,11291.38,600],["2026-05-12",11291.38,11865.52,11291.38,11865.52,600],["2026-05-13",11865.52,11865.52,11865.52,11865.52,0],["2026-05-14",10717.24,10717.24,10717.24,10717.24,1100],["2026-05-15",10717.24,10717.24,10717.24,10717.24,1000],["2026-05-18",10717.24,10717.24,10717.24,10717.24,0],["2026-05-19",11004.31,11387.07,11004.31,11387.07,200],["2026-05-20",11387.07,11387.07,11387.07,11387.07,0],["2026-05-21",11482.76,12439.66,11482.76,12439.66,1600],["2026-05-22",12439.66,12439.66,12439.66,12439.66,0],["2026-05-25",11387.07,11769.83,11387.07,11387.07,1700],["2026-05-26",11387.07,11387.07,11387.07,11387.07,0],["2026-05-27",11387.07,11387.07,11387.07,11387.07,0],["2026-05-28",11387.07,11387.07,11387.07,11387.07,0],["2026-05-29",11387.07,11387.07,11387.07,11387.07,0],["2026-06-01",11387.07,11482.76,11387.07,11387.07,400],["2026-06-02",11387.07,11387.07,11387.07,11387.07,0],["2026-06-03",11387.07,11387.07,11387.07,11387.07,1600],["2026-06-04",11387.07,11387.07,11387.07,11387.07,100],["2026-06-05",11387.07,11387.07,11387.07,11387.07,0],["2026-06-08",10334.48,12343.97,10334.48,12343.97,1800],["2026-06-09",12343.97,12343.97,12343.97,12343.97,0],["2026-06-10",12248.28,12248.28,12248.28,12248.28,1700],["2026-06-11",12248.28,12248.28,12248.28,12248.28,0],["2026-06-12",12248.28,12248.28,12248.28,12248.28,0],["2026-06-15",11100.0,12248.28,11100.0,12248.28,900],["2026-06-16",11100.0,12152.59,11100.0,12152.59,1900],["2026-06-17",12152.59,12152.59,12152.59,12152.59,0],["2026-06-18",12152.59,12152.59,12152.59,12152.59,1800],["2026-06-19",12152.59,12152.59,12152.59,12152.59,0],["2026-06-22",11004.31,11004.31,11004.31,11004.31,1800],["2026-06-23",11004.31,11004.31,11004.31,11004.31,0],["2026-06-24",12056.9,12056.9,11769.83,11769.83,400],["2026-06-25",12152.59,12152.59,12152.59,12152.59,1800],["2026-06-26",12152.59,12152.59,12152.59,12152.59,0],["2026-06-29",11004.31,11482.76,11004.31,11482.76,2400],["2026-06-30",11482.76,11482.76,11482.76,11482.76,0],["2026-07-01",11387.07,11482.76,11387.07,11482.76,1100],["2026-07-02",12152.59,12152.59,12152.59,12152.59,1800],["2026-07-03",12152.59,12152.59,12152.59,12152.59,0],["2026-07-06",11482.76,11482.76,11482.76,11482.76,500],["2026-07-07",11004.31,11482.76,11004.31,11100.0,2600],["2026-07-08",11100.0,11100.0,11100.0,11100.0,0],["2026-07-09",12056.9,12056.9,12056.9,12056.9,1800],["2026-07-10",11961.21,13109.48,11961.21,13109.48,3800],["2026-07-13",11865.52,11865.52,11865.52,11865.52,300],["2026-07-14",11100.0,11100.0,11100.0,11100.0,1800],["2026-07-15",11100.0,11100.0,11100.0,11100.0,0],["2026-07-16",11100.0,11100.0,11100.0,11100.0,0],["2026-07-17",12100.0,12200.0,12100.0,12200.0,1900],["2026-07-20",11000.0,11000.0,11000.0,11000.0,100],["2026-07-21",11000.0,11000.0,11000.0,11000.0,1800],["2026-07-22",10500.0,10500.0,10500.0,10500.0,1000],["2026-07-23",11500.0,11500.0,11500.0,11500.0,1900],["2026-07-24",11500.0,11500.0,11500.0,11500.0,0],["2026-07-27",11500.0,11500.0,11500.0,11500.0,0],["2026-07-28",10800.0,10800.0,10800.0,10800.0,1800],["2026-07-29",10800.0,10800.0,10800.0,10800.0,0],["2026-07-30",11800.0,11800.0,11800.0,11800.0,1800],["2026-07-31",11800.0,11800.0,11800.0,11800.0,0],["2026-08-03",12900.0,12900.0,12900.0,12900.0,100],["2026-08-04",11700.0,11700.0,11700.0,11700.0,1800],["2026-08-05",10700.0,12500.0,10700.0,12500.0,200],["2026-08-06",12600.0,12600.0,12600.0,12600.0,1800],["2026-08-07",12900.0,13000.0,12900.0,13000.0,300],["2026-08-10",11800.0,12800.0,11800.0,12800.0,600],["2026-08-11",12000.0,12000.0,12000.0,12000.0,2000],["2026-08-12",11200.0,11500.0,11200.0,11500.0,2500],["2026-08-13",11500.0,11500.0,11500.0,11500.0,0],["2026-08-14",11000.0,11000.0,11000.0,11000.0,100],["2026-08-17",12000.0,12000.0,12000.0,12000.0,1900],["2026-08-18",12000.0,12000.0,12000.0,12000.0,0],["2026-08-19",12000.0,12000.0,12000.0,12000.0,0],["2026-08-20",12000.0,12000.0,12000.0,12000.0,2400],["2026-08-21",10800.0,10800.0,10800.0,10800.0,1900],["2026-08-24",11800.0,11800.0,11800.0,11800.0,100],["2026-08-25",12400.0,12400.0,10800.0,10800.0,2400],["2026-08-26",11800.0,11800.0,11800.0,11800.0,100],["2026-08-27",11800.0,11800.0,11000.0,11000.0,2100],["2026-08-28",11000.0,11000.0,11000.0,11000.0,0],["2026-09-03",11000.0,11000.0,11000.0,11000.0,0],["2026-09-04",11900.0,11900.0,11900.0,11900.0,1900],["2026-09-07",11900.0,11900.0,11900.0,11900.0,0],["2026-09-08",11900.0,11900.0,11900.0,11900.0,0],["2026-09-09",10800.0,11000.0,10800.0,10900.0,2300],["2026-09-10",10900.0,10900.0,10900.0,10900.0,0],["2026-09-11",10900.0,10900.0,10900.0,10900.0,0],["2026-09-14",11700.0,11700.0,11700.0,11700.0,1900],["2026-09-15",11600.0,11600.0,11600.0,11600.0,200],["2026-09-16",11600.0,11600.0,11600.0,11600.0,0],["2026-09-17",10600.0,10600.0,10600.0,10600.0,1900],["2026-09-18",11600.0,11600.0,11600.0,11600.0,100],["2026-09-21",12300.0,12300.0,12300.0,12300.0,1900],["2026-09-22",12300.0,12300.0,12300.0,12300.0,0],["2026-09-23",11100.0,11100.0,11100.0,11100.0,1900],["2026-09-24",11100.0,11100.0,11100.0,11100.0,0],["2026-09-25",12100.0,12100.0,12100.0,12100.0,1900],["2026-09-28",12100.0,12100.0,12100.0,12100.0,0],["2026-09-29",10900.0,10900.0,10900.0,10900.0,1900],["2026-09-30",11900.0,11900.0,11900.0,11900.0,300],["2026-10-01",11900.0,11900.0,11900.0,11900.0,0],["2026-10-02",11900.0,11900.0,11900.0,11900.0,0],["2026-10-05",11900.0,11900.0,11900.0,11900.0,0],["2026-10-06",11900.0,11900.0,11900.0,11900.0,0],["2026-10-07",12600.0,12600.0,12600.0,12600.0,1900],["2026-10-08",12600.0,12600.0,12600.0,12600.0,0],["2026-10-09",13700.0,13700.0,13700.0,13700.0,100],["2026-10-12",13700.0,13700.0,13700.0,13700.0,100]]}