{"sym":"TNB","index":false,"bars":[["2010-04-16",9835.23,9835.23,8851.71,9786.06,8410],["2010-04-19",9736.88,9736.88,9736.88,9736.88,100],["2010-04-20",9736.88,9736.88,9736.88,9736.88,0],["2010-04-21",8851.71,8851.71,8851.71,8851.71,90],["2010-04-22",9736.88,9736.88,8015.71,8015.71,110],["2010-04-26",7868.19,8950.06,7868.19,8950.06,110],["2010-04-27",7966.54,7966.54,7966.54,7966.54,0],["2010-04-28",8753.36,8753.36,7868.19,7868.19,600],["2010-04-29",7917.36,8802.53,7917.36,8802.53,5990],["2010-05-04",9343.47,9343.47,8851.71,8851.71,3010],["2010-05-05",9687.7,10277.82,9687.7,10277.82,7110],["2010-05-06",11064.64,11162.99,11064.64,11162.99,1890],["2010-05-07",11162.99,12244.86,11162.99,12244.86,7390],["2010-05-10",13277.56,13277.56,13031.68,13031.68,4200],["2010-05-11",11949.81,11949.81,11949.81,11949.81,100],["2010-05-12",11064.64,11064.64,11064.64,11064.64,2000],["2010-05-13",12146.51,12146.51,12146.51,12146.51,10],["2010-05-14",11310.52,11310.52,11310.52,11310.52,1000],["2010-05-17",10228.64,10228.64,10228.64,10228.64,100],["2010-05-18",10228.64,10228.64,10228.64,10228.64,0],["2010-05-19",9245.12,9245.12,9245.12,9245.12,100],["2010-05-20",9245.12,9245.12,9245.12,9245.12,0],["2010-05-21",9982.76,10031.94,9982.76,10031.94,500],["2010-05-24",11015.46,11015.46,9048.41,9048.41,110],["2010-05-25",10130.29,10130.29,10130.29,10130.29,1000],["2010-05-26",9835.23,9835.23,9835.23,9835.23,500],["2010-05-27",10818.75,10818.75,10818.75,10818.75,10],["2010-05-28",10326.99,10326.99,9736.88,9736.88,900],["2010-05-31",9294.29,9343.47,9294.29,9343.47,300],["2010-06-01",10179.46,10179.46,8507.48,8507.48,210],["2010-06-02",8802.53,8802.53,8802.53,8802.53,20],["2010-06-03",9638.53,9638.53,9638.53,9638.53,10],["2010-06-04",10572.87,10572.87,10572.87,10572.87,10],["2010-06-07",10572.87,10572.87,10572.87,10572.87,0],["2010-06-08",11064.64,11064.64,11064.64,11064.64,10],["2010-06-09",11064.64,11064.64,11064.64,11064.64,0],["2010-06-10",11064.64,11064.64,11064.64,11064.64,0],["2010-06-11",12146.51,12146.51,9982.76,9982.76,110],["2010-06-14",11162.99,11162.99,11162.99,11162.99,10],["2010-06-15",10081.11,12244.86,10081.11,12244.86,2010],["2010-06-16",11064.64,11064.64,9097.59,9097.59,310],["2010-06-17",10031.94,10031.94,10031.94,10031.94,1010],["2010-06-18",11015.46,11015.46,11015.46,11015.46,510],["2010-06-21",11015.46,12097.33,10769.58,10769.58,14300],["2010-06-22",11851.45,11851.45,11851.45,11851.45,60000],["2010-06-23",10818.75,13031.68,10818.75,13031.68,5010],["2010-06-24",14310.26,14310.26,14310.26,14310.26,5000],["2010-06-25",15736.37,15736.37,12884.15,12884.15,5500],["2010-06-28",17014.95,17014.95,13966.03,13966.03,10500],["2010-06-29",18539.41,18539.41,15195.43,15195.43,72000],["2010-06-30",20309.75,20309.75,16670.72,16670.72,5500],["2010-07-01",21932.57,21932.57,21932.57,21932.57,9000],["2010-07-02",19768.82,24096.32,19768.82,19768.82,5300],["2010-07-05",21489.98,21489.98,21489.98,21489.98,500],["2010-07-06",21489.98,21489.98,21489.98,21489.98,0],["2010-07-07",21489.98,21489.98,21489.98,21489.98,0],["2010-07-08",21489.98,21489.98,21489.98,21489.98,0],["2010-07-09",21489.98,21489.98,21489.98,21489.98,0],["2010-07-12",19375.41,19375.41,19375.41,19375.41,15],["2010-07-13",21293.28,21293.28,17457.54,17457.54,4300],["2010-07-14",21047.4,21047.4,21047.4,21047.4,0],["2010-07-15",17113.3,20850.69,17113.3,17113.3,10600],["2010-07-16",18588.59,22719.39,18588.59,18588.59,6040],["2010-07-19",19867.17,19867.17,19867.17,19867.17,1000],["2010-07-20",19867.17,19867.17,19867.17,19867.17,0],["2010-07-21",17900.12,17900.12,17900.12,17900.12,2000],["2010-07-22",17900.12,17900.12,17900.12,17900.12,0],["2010-07-23",17900.12,17900.12,17900.12,17900.12,0],["2010-07-26",17900.12,17900.12,17900.12,17900.12,0],["2010-07-27",17900.12,17900.12,17900.12,17900.12,0],["2010-07-28",17900.12,17900.12,17900.12,17900.12,0],["2010-07-29",16129.78,16129.78,16129.78,16129.78,100],["2010-07-30",14556.14,14556.14,14556.14,14556.14,100],["2010-08-02",13130.03,13130.03,13130.03,13130.03,200],["2010-08-03",11851.45,11851.45,11851.45,11851.45,200],["2010-08-04",10671.23,10671.23,10671.23,10671.23,500],["2010-08-05",9638.53,9638.53,9638.53,9638.53,300],["2010-08-06",8704.18,8753.36,8704.18,8704.18,3300],["2010-08-09",7868.19,7868.19,7868.19,7868.19,2400],["2010-08-10",7868.19,7868.19,7868.19,7868.19,0],["2010-08-11",8458.3,8458.3,8458.3,8458.3,1000],["2010-08-12",7720.66,7868.19,7720.66,7868.19,1500],["2010-08-13",8114.07,8114.07,8114.07,8114.07,500],["2010-08-16",8851.71,8851.71,8851.71,8851.71,100],["2010-08-17",8851.71,8851.71,8851.71,8851.71,0],["2010-08-18",8851.71,8851.71,8851.71,8851.71,0],["2010-08-19",8359.95,8359.95,8359.95,8359.95,1000],["2010-08-20",8802.53,8802.53,8802.53,8802.53,100],["2010-08-23",8802.53,8802.53,8802.53,8802.53,0],["2010-08-24",7966.54,8507.48,7966.54,7966.54,1200],["2010-08-25",7228.9,7228.9,7228.9,7228.9,1900],["2010-08-26",7228.9,7228.9,7228.9,7228.9,0],["2010-08-27",7228.9,7228.9,7228.9,7228.9,0],["2010-08-30",7228.9,7228.9,7228.9,7228.9,0],["2010-08-31",7376.42,7376.42,7278.07,7278.07,2900],["2010-09-01",7622.3,8015.71,7622.3,8015.71,4300],["2010-09-06",8753.36,8802.53,8753.36,8802.53,3000],["2010-09-07",9540.17,9540.17,9540.17,9540.17,100],["2010-09-08",9540.17,9540.17,9540.17,9540.17,0],["2010-09-09",8704.18,8704.18,8605.83,8605.83,1000],["2010-09-10",7819.01,7819.01,7819.01,7819.01,1900],["2010-09-13",7819.01,7819.01,7819.01,7819.01,0],["2010-09-14",7179.72,7179.72,7179.72,7179.72,200],["2010-09-15",7868.19,7868.19,7868.19,7868.19,100],["2010-09-16",8655.0,8655.0,8655.0,8655.0,400],["2010-09-17",8655.0,8655.0,8655.0,8655.0,0],["2010-09-20",8359.95,8359.95,7917.36,7917.36,700],["2010-09-21",8556.65,8802.53,8556.65,8802.53,2000],["2010-09-22",9048.41,9097.59,8359.95,8359.95,1900],["2010-09-23",8753.36,8753.36,8753.36,8753.36,0],["2010-09-24",8114.07,8114.07,8114.07,8114.07,500],["2010-09-27",6343.72,7376.42,6343.72,7376.42,1200],["2010-09-28",7917.36,7917.36,7917.36,7917.36,100],["2010-09-29",8507.48,8507.48,8359.95,8409.12,600],["2010-09-30",8409.12,8409.12,8409.12,8409.12,0],["2010-10-01",8409.12,8409.12,8409.12,8409.12,0],["2010-10-04",8409.12,8409.12,8409.12,8409.12,0],["2010-10-05",8409.12,8409.12,8409.12,8409.12,0],["2010-10-06",8409.12,8409.12,8409.12,8409.12,0],["2010-10-07",8409.12,8409.12,8409.12,8409.12,0],["2010-10-08",8409.12,8409.12,8409.12,8409.12,0],["2010-10-11",7573.13,8212.42,7573.13,8163.24,20100],["2010-10-12",8310.77,8310.77,8114.07,8114.07,11100],["2010-10-13",8310.77,8310.77,8310.77,8310.77,0],["2010-10-14",7523.95,7523.95,7523.95,7523.95,100],["2010-10-15",8261.59,8261.59,8261.59,8261.59,7500],["2010-10-18",8261.59,8261.59,8261.59,8261.59,0],["2010-10-19",8261.59,8261.59,8261.59,8261.59,0],["2010-10-20",8556.65,8556.65,7868.19,7868.19,4600],["2010-10-21",8409.12,8409.12,8409.12,8409.12,5000],["2010-10-22",8310.77,8310.77,8310.77,8310.77,5000],["2010-10-25",9097.59,9097.59,7573.13,7573.13,5100],["2010-10-26",9343.47,9933.58,8359.95,8359.95,9600],["2010-10-27",8802.53,8802.53,8802.53,8802.53,500],["2010-10-28",7966.54,7966.54,7966.54,7966.54,100],["2010-10-29",8605.83,8605.83,8605.83,8605.83,6000],["2010-11-01",9097.59,9097.59,9097.59,9097.59,3000],["2010-11-02",9097.59,9097.59,9097.59,9097.59,0],["2010-11-03",9786.06,9786.06,9786.06,9786.06,8000],["2010-11-04",9786.06,9786.06,9786.06,9786.06,0],["2010-11-05",10326.99,10326.99,10326.99,10326.99,3000],["2010-11-08",10818.75,10818.75,10818.75,10818.75,5000],["2010-11-09",11556.4,11556.4,9736.88,9736.88,2100],["2010-11-10",11458.04,11458.04,11458.04,11458.04,0],["2010-11-11",11458.04,11458.04,11458.04,11458.04,0],["2010-11-12",11458.04,11458.04,11458.04,11458.04,0],["2010-11-15",11458.04,11458.04,11458.04,11458.04,0],["2010-11-16",11458.04,11458.04,11458.04,11458.04,0],["2010-11-17",10326.99,12048.16,10326.99,12048.16,1000],["2010-11-18",10523.7,10523.7,10523.7,10523.7,0],["2010-11-19",9491.0,9491.0,9491.0,9491.0,1000],["2010-11-22",9491.0,9491.0,9491.0,9491.0,0],["2010-11-23",8556.65,8556.65,8556.65,8556.65,100],["2010-11-24",7720.66,7720.66,7720.66,7720.66,200],["2010-11-25",8409.12,8409.12,8409.12,8409.12,2500],["2010-11-26",7573.13,7573.13,7573.13,7573.13,1100],["2010-11-29",8261.59,8261.59,8261.59,8261.59,2000],["2010-11-30",7523.95,7523.95,7474.78,7474.78,900],["2010-12-01",8163.24,8163.24,8163.24,8163.24,3500],["2010-12-02",8114.07,8114.07,7376.42,7376.42,2000],["2010-12-03",7819.01,7819.01,7671.48,7671.48,4100],["2010-12-06",8310.77,8310.77,7474.78,7474.78,4200],["2010-12-07",7278.07,7278.07,7179.72,7179.72,1300],["2010-12-08",7819.01,7819.01,7819.01,7819.01,2000],["2010-12-09",7819.01,7819.01,7819.01,7819.01,6500],["2010-12-10",7819.01,7819.01,7819.01,7819.01,2000],["2010-12-13",7819.01,7819.01,7819.01,7819.01,13600],["2010-12-14",7819.01,7819.01,7130.54,7130.54,5600],["2010-12-15",7720.66,7720.66,7720.66,7720.66,7000],["2010-12-16",7720.66,7720.66,7720.66,7720.66,2400],["2010-12-17",7720.66,7720.66,7720.66,7720.66,9000],["2010-12-20",7720.66,7720.66,7720.66,7720.66,0],["2010-12-21",7622.3,7622.3,7622.3,7622.3,300],["2010-12-22",7376.42,7376.42,7376.42,7376.42,100],["2010-12-23",7376.42,7376.42,7376.42,7376.42,0],["2010-12-24",6884.66,6884.66,6884.66,6884.66,1900],["2010-12-27",7573.13,7573.13,7425.6,7425.6,6300],["2010-12-28",7622.3,7622.3,7622.3,7622.3,2000],["2010-12-29",7474.78,7474.78,7474.78,7474.78,100],["2010-12-30",7819.01,7819.01,6884.66,6884.66,6100],["2010-12-31",6933.84,6933.84,6933.84,6933.84,1000],["2011-01-04",7622.3,7622.3,7622.3,7622.3,5000],["2011-01-05",7327.25,7327.25,7327.25,7327.25,100],["2011-01-06",7474.78,7474.78,7474.78,7474.78,4500],["2011-01-07",7278.07,7278.07,7278.07,7278.07,100],["2011-01-10",7130.54,7130.54,6884.66,6884.66,5600],["2011-01-11",6638.78,6638.78,6638.78,6638.78,100],["2011-01-12",6638.78,6638.78,6638.78,6638.78,0],["2011-01-13",6638.78,6638.78,6638.78,6638.78,200],["2011-01-14",6638.78,6638.78,6638.78,6638.78,0],["2011-01-17",5999.49,5999.49,5999.49,5999.49,200],["2011-01-18",6589.61,6589.61,6196.2,6196.2,400],["2011-01-19",5802.79,5802.79,5802.79,5802.79,100],["2011-01-20",6343.72,6343.72,6343.72,6343.72,1000],["2011-01-21",6884.66,6884.66,6196.2,6835.49,2700],["2011-01-24",7081.37,7081.37,6343.72,6343.72,800],["2011-01-25",6147.02,6147.02,5999.49,5999.49,1400],["2011-01-26",5507.73,5655.26,5458.55,5655.26,2000],["2011-01-27",5556.91,5556.91,5556.91,5556.91,0],["2011-01-28",5556.91,5556.91,5556.91,5556.91,0],["2011-02-08",5556.91,5556.91,5556.91,5556.91,0],["2011-02-09",5409.38,6048.67,5015.97,6048.67,10300],["2011-02-10",6343.72,6343.72,6343.72,6343.72,100],["2011-02-11",6343.72,6343.72,6343.72,6343.72,0],["2011-02-14",5901.14,5901.14,5901.14,5901.14,1600],["2011-02-15",6442.08,6491.25,6442.08,6491.25,3100],["2011-02-16",7032.19,7032.19,7032.19,7032.19,100],["2011-02-17",6343.72,7327.25,6343.72,7327.25,300],["2011-02-18",6687.96,6687.96,6687.96,6687.96,0],["2011-02-21",6687.96,6687.96,6687.96,6687.96,0],["2011-02-22",6048.67,6048.67,6048.67,6048.67,100],["2011-02-23",6540.43,6540.43,5901.14,5901.14,600],["2011-02-24",6540.43,6540.43,6540.43,6540.43,100],["2011-02-25",5901.14,6737.13,5901.14,5901.14,3700],["2011-02-28",6048.67,6048.67,6048.67,6048.67,200],["2011-03-01",5458.55,5458.55,5458.55,5458.55,900],["2011-03-02",5015.97,5015.97,4917.62,4917.62,900],["2011-03-03",4917.62,4917.62,4917.62,4917.62,600],["2011-03-04",5360.2,5360.2,5360.2,5360.2,100],["2011-03-07",5851.96,5851.96,5851.96,5851.96,100],["2011-03-08",5851.96,5851.96,5851.96,5851.96,0],["2011-03-09",5851.96,5851.96,5851.96,5851.96,0],["2011-03-10",5851.96,5851.96,5851.96,5851.96,0],["2011-03-11",5851.96,5851.96,5851.96,5851.96,0],["2011-03-14",5311.03,5311.03,5311.03,5311.03,100],["2011-03-15",4819.26,4819.26,4819.26,4819.26,1900],["2011-03-16",4819.26,4819.26,4819.26,4819.26,0],["2011-03-17",4819.26,4819.26,4819.26,4819.26,0],["2011-03-18",4819.26,4819.26,4819.26,4819.26,0],["2011-03-21",4819.26,4819.26,4819.26,4819.26,0],["2011-03-22",5261.85,5261.85,5261.85,5261.85,5800],["2011-03-23",5753.61,5753.61,5753.61,5753.61,200],["2011-03-24",5753.61,5753.61,5753.61,5753.61,0],["2011-03-25",5753.61,5753.61,5753.61,5753.61,0],["2011-03-28",5212.67,5212.67,5212.67,5212.67,300],["2011-03-29",4720.91,4720.91,4720.91,4720.91,100],["2011-03-30",4720.91,4720.91,4720.91,4720.91,0],["2011-03-31",4720.91,4720.91,4720.91,4720.91,0],["2011-04-01",4720.91,4720.91,4720.91,4720.91,0],["2011-04-04",4278.33,4278.33,4278.33,4278.33,5700],["2011-04-05",4229.15,4229.15,4229.15,4229.15,200],["2011-04-06",4622.56,4622.56,4622.56,4622.56,12800],["2011-04-07",4622.56,4622.56,4622.56,4622.56,200],["2011-04-08",4327.5,4622.56,4327.5,4622.56,400],["2011-04-13",5015.97,5015.97,5015.97,5015.97,100],["2011-04-14",5015.97,5015.97,5015.97,5015.97,0],["2011-04-15",5015.97,5015.97,5015.97,5015.97,0],["2011-04-18",5015.97,5015.97,5015.97,5015.97,0],["2011-04-19",4524.21,4524.21,4524.21,4524.21,100],["2011-04-20",4081.62,4081.62,4081.62,4081.62,1100],["2011-04-21",3688.21,3688.21,3688.21,3688.21,8200],["2011-04-22",3983.27,3983.27,3983.27,3983.27,100],["2011-04-25",3639.04,3639.04,3639.04,3639.04,800],["2011-04-26",3639.04,3639.04,3639.04,3639.04,0],["2011-04-27",3442.33,3639.04,3343.98,3343.98,1300],["2011-04-28",3442.33,3442.33,3442.33,3442.33,0],["2011-04-29",3147.27,3147.27,3147.27,3147.27,100],["2011-05-04",3196.45,3196.45,3196.45,3196.45,13500],["2011-05-05",3196.45,3196.45,3196.45,3196.45,0],["2011-05-06",3048.92,3196.45,3048.92,3196.45,15500],["2011-05-09",3196.45,3196.45,3196.45,3196.45,800],["2011-05-10",3196.45,3196.45,3196.45,3196.45,0],["2011-05-11",3196.45,3196.45,3196.45,3196.45,0],["2011-05-12",3196.45,3196.45,3196.45,3196.45,4200],["2011-05-13",3196.45,3196.45,3196.45,3196.45,0],["2011-05-16",3196.45,3196.45,3196.45,3196.45,0],["2011-05-17",3442.33,3442.33,3048.92,3048.92,8600],["2011-05-18",3048.92,3048.92,3048.92,3048.92,0],["2011-05-19",2950.57,2950.57,2950.57,2950.57,17100],["2011-05-20",2950.57,2950.57,2950.57,2950.57,0],["2011-05-23",3245.63,3245.63,2655.51,2655.51,5200],["2011-05-24",3245.63,3245.63,3245.63,3245.63,3000],["2011-05-25",3442.33,3442.33,3442.33,3442.33,100],["2011-05-26",3098.1,3098.1,3098.1,3098.1,10800],["2011-05-27",2852.22,2852.22,2852.22,2852.22,20100],["2011-05-30",2901.39,2901.39,2901.39,2901.39,100],["2011-05-31",2803.04,2803.04,2803.04,2803.04,17100],["2011-06-01",2803.04,2803.04,2803.04,2803.04,2000],["2011-06-02",3048.92,3048.92,2803.04,2803.04,8200],["2011-06-03",2852.22,2852.22,2606.34,2606.34,12600],["2011-06-06",2507.98,2507.98,2360.46,2360.46,400],["2011-06-07",2557.16,2557.16,2212.93,2212.93,53300],["2011-06-08",2458.81,2458.81,2458.81,2458.81,400],["2011-06-09",2212.93,2212.93,2212.93,2212.93,5900],["2011-06-10",2409.63,2409.63,2409.63,2409.63,44900],["2011-06-13",2311.28,2311.28,2311.28,2311.28,500],["2011-06-14",2311.28,2458.81,2114.57,2458.81,17400],["2011-06-15",2311.28,2311.28,2311.28,2311.28,11200],["2011-06-16",2311.28,2311.28,2311.28,2311.28,1300],["2011-06-17",2311.28,2360.46,2311.28,2360.46,5200],["2011-06-20",2212.93,2311.28,2163.75,2163.75,6000],["2011-06-21",2262.1,2311.28,2212.93,2262.1,36800],["2011-06-22",2212.93,2262.1,2212.93,2262.1,44800],["2011-06-23",2311.28,2409.63,2262.1,2262.1,13300],["2011-06-24",2507.98,2507.98,2311.28,2311.28,66800],["2011-06-27",2507.98,2507.98,2163.75,2163.75,108000],["2011-06-28",2311.28,2311.28,2311.28,2311.28,7900],["2011-06-29",2311.28,2311.28,2311.28,2311.28,9100],["2011-06-30",2458.81,2458.81,2212.93,2212.93,10300],["2011-07-01",2262.1,2311.28,2262.1,2311.28,21200],["2011-07-04",2360.46,2360.46,2360.46,2360.46,20000],["2011-07-05",2360.46,2409.63,2311.28,2360.46,78100],["2011-07-06",2360.46,2360.46,2311.28,2311.28,12500],["2011-07-07",2360.46,2360.46,2212.93,2212.93,8100],["2011-07-08",2360.46,2360.46,2212.93,2212.93,25600],["2011-07-11",2262.1,2262.1,2262.1,2262.1,0],["2011-07-12",2360.46,2360.46,2262.1,2262.1,1900],["2011-07-13",2360.46,2360.46,2360.46,2360.46,20000],["2011-07-14",2212.93,2212.93,2212.93,2212.93,100],["2011-07-15",2311.28,2311.28,2262.1,2262.1,9300],["2011-07-18",2360.46,2360.46,2212.93,2212.93,3100],["2011-07-19",2311.28,2311.28,2311.28,2311.28,7500],["2011-07-20",2311.28,2311.28,2311.28,2311.28,0],["2011-07-21",2311.28,2311.28,2114.57,2114.57,18000],["2011-07-22",2360.46,2360.46,2311.28,2311.28,19900],["2011-07-25",2311.28,2311.28,2262.1,2311.28,12900],["2011-07-26",2409.63,2409.63,2262.1,2262.1,11000],["2011-07-27",2409.63,2409.63,2409.63,2409.63,0],["2011-07-28",2212.93,2262.1,2212.93,2262.1,10300],["2011-07-29",2311.28,2311.28,2262.1,2262.1,1100],["2011-08-01",2262.1,2262.1,2262.1,2262.1,1000],["2011-08-02",2212.93,2212.93,2212.93,2212.93,5300],["2011-08-03",2212.93,2212.93,2212.93,2212.93,0],["2011-08-04",2360.46,2360.46,2114.57,2212.93,29300],["2011-08-05",2311.28,2311.28,2311.28,2311.28,0],["2011-08-08",2212.93,2212.93,2212.93,2212.93,1000],["2011-08-09",2163.75,2163.75,2163.75,2163.75,1000],["2011-08-10",2311.28,2311.28,2311.28,2311.28,8000],["2011-08-11",2311.28,2311.28,2311.28,2311.28,0],["2011-08-12",2212.93,2212.93,2212.93,2212.93,400],["2011-08-15",2262.1,2262.1,2262.1,2262.1,500],["2011-08-16",2262.1,2262.1,2262.1,2262.1,0],["2011-08-17",2262.1,2262.1,2262.1,2262.1,5500],["2011-08-18",2262.1,2262.1,2262.1,2262.1,1000],["2011-08-19",2212.93,2262.1,2212.93,2262.1,2600],["2011-08-22",2311.28,2311.28,2311.28,2311.28,2100],["2011-08-23",2262.1,2262.1,2262.1,2262.1,4100],["2011-08-24",2262.1,2262.1,2262.1,2262.1,1500],["2011-08-25",2262.1,2262.1,2262.1,2262.1,600],["2011-08-26",2114.57,2114.57,2114.57,2114.57,200],["2011-08-29",2262.1,2262.1,2262.1,2262.1,300],["2011-08-30",2311.28,2311.28,2311.28,2311.28,1000],["2011-08-31",2311.28,2311.28,2262.1,2262.1,7200],["2011-09-01",2311.28,2311.28,2262.1,2311.28,1000],["2011-09-05",2311.28,2311.28,2311.28,2311.28,2000],["2011-09-06",2311.28,2360.46,2311.28,2311.28,17200],["2011-09-07",2311.28,2360.46,2311.28,2360.46,12000],["2011-09-08",2360.46,2360.46,2360.46,2360.46,40200],["2011-09-09",2360.46,2409.63,2360.46,2360.46,32100],["2011-09-12",2163.75,2409.63,2163.75,2409.63,1500],["2011-09-13",2458.81,2557.16,2458.81,2557.16,13500],["2011-09-14",2507.98,2507.98,2458.81,2458.81,15200],["2011-09-15",2458.81,2458.81,2458.81,2458.81,0],["2011-09-16",2409.63,2409.63,2409.63,2409.63,18500],["2011-09-19",2409.63,2458.81,2409.63,2458.81,13000],["2011-09-20",2311.28,2409.63,2311.28,2409.63,3700],["2011-09-21",2360.46,2360.46,2360.46,2360.46,0],["2011-09-22",2458.81,2458.81,2458.81,2458.81,500],["2011-09-23",2262.1,2262.1,2262.1,2262.1,200],["2011-09-26",2262.1,2311.28,2262.1,2311.28,2500],["2011-09-27",2360.46,2360.46,2311.28,2311.28,2000],["2011-09-28",2360.46,2360.46,2311.28,2311.28,1600],["2011-09-29",2262.1,2262.1,2262.1,2262.1,1000],["2011-09-30",2262.1,2262.1,2262.1,2262.1,0],["2011-10-03",2262.1,2262.1,2262.1,2262.1,2000],["2011-10-04",2262.1,2262.1,2262.1,2262.1,0],["2011-10-05",2409.63,2409.63,2311.28,2311.28,1700],["2011-10-06",2360.46,2360.46,2360.46,2360.46,0],["2011-10-07",2360.46,2360.46,2360.46,2360.46,0],["2011-10-10",2360.46,2360.46,2360.46,2360.46,2500],["2011-10-11",2360.46,2409.63,2360.46,2409.63,5800],["2011-10-12",2409.63,2409.63,2360.46,2360.46,6400],["2011-10-13",2212.93,2409.63,2212.93,2409.63,2300],["2011-10-14",2409.63,2409.63,2409.63,2409.63,2000],["2011-10-17",2311.28,2311.28,2311.28,2311.28,1500],["2011-10-18",2311.28,2311.28,2311.28,2311.28,3000],["2011-10-19",2163.75,2311.28,2163.75,2311.28,4200],["2011-10-20",2163.75,2360.46,2163.75,2360.46,2200],["2011-10-21",2262.1,2360.46,2262.1,2360.46,1100],["2011-10-24",2360.46,2360.46,2360.46,2360.46,0],["2011-10-25",2360.46,2360.46,2360.46,2360.46,0],["2011-10-26",2360.46,2360.46,2360.46,2360.46,0],["2011-10-27",2212.93,2212.93,2163.75,2163.75,2200],["2011-10-28",2262.1,2262.1,2212.93,2212.93,1000],["2011-10-31",2212.93,2212.93,2212.93,2212.93,0],["2011-11-01",2262.1,2262.1,2262.1,2262.1,1000],["2011-11-02",2065.4,2114.57,2065.4,2114.57,200],["2011-11-03",1967.05,1967.05,1967.05,1967.05,500],["2011-11-04",2163.75,2163.75,2163.75,2163.75,100],["2011-11-07",1967.05,1967.05,1967.05,1967.05,200],["2011-11-08",2163.75,2163.75,2163.75,2163.75,100],["2011-11-09",2262.1,2311.28,2262.1,2311.28,900],["2011-11-10",2163.75,2163.75,2163.75,2163.75,100],["2011-11-11",2311.28,2311.28,2212.93,2212.93,4100],["2011-11-14",2360.46,2360.46,2065.4,2065.4,300],["2011-11-15",2016.22,2311.28,2016.22,2016.22,400],["2011-11-16",2016.22,2016.22,2016.22,2016.22,100],["2011-11-17",2016.22,2016.22,2016.22,2016.22,100],["2011-11-18",2212.93,2212.93,2065.4,2065.4,14500],["2011-11-21",2212.93,2212.93,2212.93,2212.93,100],["2011-11-22",2016.22,2016.22,2016.22,2016.22,200],["2011-11-23",2016.22,2016.22,2016.22,2016.22,0],["2011-11-24",2016.22,2016.22,2016.22,2016.22,0],["2011-11-25",2016.22,2016.22,2016.22,2016.22,0],["2011-11-28",2016.22,2016.22,2016.22,2016.22,0],["2011-11-29",2212.93,2212.93,2212.93,2212.93,100],["2011-11-30",2016.22,2360.46,2016.22,2360.46,300],["2011-12-01",2262.1,2311.28,2262.1,2311.28,1600],["2011-12-02",2065.4,2114.57,2065.4,2114.57,16400],["2011-12-05",2212.93,2212.93,2212.93,2212.93,5700],["2011-12-06",2409.63,2409.63,2065.4,2409.63,500],["2011-12-07",2114.57,2114.57,2114.57,2114.57,200],["2011-12-08",2311.28,2311.28,2311.28,2311.28,1500],["2011-12-09",2409.63,2409.63,2409.63,2409.63,1000],["2011-12-12",2212.93,2409.63,2212.93,2409.63,1100],["2011-12-13",2458.81,2606.34,2458.81,2606.34,2200],["2011-12-14",2606.34,2606.34,2311.28,2311.28,2500],["2011-12-15",2557.16,2557.16,2212.93,2212.93,11200],["2011-12-16",2606.34,2655.51,2212.93,2212.93,17400],["2011-12-19",2458.81,2458.81,2458.81,2458.81,5000],["2011-12-20",2507.98,2606.34,2212.93,2360.46,5200],["2011-12-21",2262.1,2360.46,2212.93,2212.93,1900],["2011-12-22",2360.46,2360.46,2114.57,2114.57,5700],["2011-12-23",2507.98,2507.98,2507.98,2507.98,6000],["2011-12-26",2458.81,2753.86,2262.1,2262.1,36500],["2011-12-27",2704.69,2803.04,2311.28,2311.28,9000],["2011-12-28",2655.51,2803.04,2311.28,2311.28,12200],["2011-12-29",2852.22,2852.22,2360.46,2360.46,15700],["2011-12-30",2852.22,2999.75,2507.98,2507.98,25000],["2012-01-03",2655.51,2655.51,2655.51,2655.51,100],["2012-01-04",2409.63,2409.63,2409.63,2409.63,100],["2012-01-05",2262.1,2262.1,2262.1,2262.1,500],["2012-01-06",2114.57,2262.1,2065.4,2262.1,3500],["2012-01-09",2065.4,2065.4,2065.4,2065.4,100],["2012-01-10",2262.1,2262.1,2262.1,2262.1,100],["2012-01-11",2114.57,2114.57,2114.57,2114.57,100],["2012-01-12",2114.57,2114.57,2114.57,2114.57,0],["2012-01-13",2262.1,2262.1,2262.1,2262.1,100],["2012-01-16",2262.1,2262.1,2262.1,2262.1,0],["2012-01-17",2409.63,2409.63,2409.63,2409.63,100],["2012-01-18",2409.63,2409.63,2409.63,2409.63,0],["2012-01-19",2409.63,2409.63,2409.63,2409.63,0],["2012-01-20",2409.63,2409.63,2409.63,2409.63,0],["2012-01-30",2212.93,2212.93,2212.93,2212.93,8400],["2012-01-31",2212.93,2212.93,2212.93,2212.93,0],["2012-02-01",2409.63,2409.63,2409.63,2409.63,100],["2012-02-03",2262.1,2262.1,2212.93,2262.1,300],["2012-02-06",2114.57,2114.57,2114.57,2114.57,100],["2012-02-07",2114.57,2114.57,2114.57,2114.57,0],["2012-02-08",2262.1,2262.1,2262.1,2262.1,100],["2012-02-09",2409.63,2409.63,2409.63,2409.63,100],["2012-02-10",2409.63,2409.63,2409.63,2409.63,0],["2012-02-13",2262.1,2262.1,2262.1,2262.1,100],["2012-02-14",2114.57,2114.57,2114.57,2114.57,100],["2012-02-15",2114.57,2114.57,2114.57,2114.57,0],["2012-02-16",2311.28,2311.28,2114.57,2114.57,400],["2012-02-17",2163.75,2163.75,2163.75,2163.75,0],["2012-02-20",2163.75,2163.75,2163.75,2163.75,0],["2012-02-21",2360.46,2360.46,2360.46,2360.46,100],["2012-02-22",2360.46,2360.46,2360.46,2360.46,0],["2012-02-23",2507.98,2507.98,2507.98,2507.98,100],["2012-02-24",2262.1,2262.1,2262.1,2262.1,100],["2012-02-27",2262.1,2262.1,2262.1,2262.1,2000],["2012-02-28",2360.46,2360.46,2163.75,2163.75,3100],["2012-02-29",2311.28,2311.28,2212.93,2212.93,4400],["2012-03-01",2409.63,2409.63,2163.75,2163.75,1100],["2012-03-02",2311.28,2311.28,2163.75,2163.75,1100],["2012-03-05",2212.93,2360.46,2212.93,2360.46,37600],["2012-03-06",2507.98,2507.98,2507.98,2507.98,7000],["2012-03-07",2606.34,2606.34,2458.81,2557.16,2600],["2012-03-08",2704.69,2704.69,2704.69,2704.69,100],["2012-03-09",2458.81,2458.81,2458.81,2458.81,500],["2012-03-12",2360.46,2360.46,2212.93,2212.93,6800],["2012-03-13",2212.93,2360.46,2212.93,2311.28,20400],["2012-03-14",2311.28,2311.28,2311.28,2311.28,4000],["2012-03-15",2409.63,2409.63,2409.63,2409.63,5000],["2012-03-16",2360.46,2409.63,2360.46,2409.63,9100],["2012-03-19",2212.93,2458.81,2212.93,2458.81,5500],["2012-03-20",2409.63,2409.63,2114.57,2114.57,12300],["2012-03-21",2360.46,2360.46,2311.28,2311.28,5100],["2012-03-22",2311.28,2311.28,2163.75,2163.75,5500],["2012-03-23",2409.63,2409.63,2409.63,2409.63,5900],["2012-03-26",2409.63,2409.63,2212.93,2311.28,46000],["2012-03-27",2360.46,2360.46,2311.28,2311.28,10000],["2012-03-28",2311.28,2311.28,2212.93,2212.93,8800],["2012-03-29",2262.1,2262.1,2262.1,2262.1,5000],["2012-03-30",2360.46,2409.63,2360.46,2409.63,4000],["2012-04-03",2458.81,2458.81,2458.81,2458.81,5000],["2012-04-04",2360.46,2360.46,2360.46,2360.46,1000],["2012-04-05",2409.63,2409.63,2311.28,2311.28,1200],["2012-04-06",2311.28,2311.28,2311.28,2311.28,500],["2012-04-09",2409.63,2409.63,2360.46,2360.46,6200],["2012-04-10",2409.63,2409.63,2409.63,2409.63,1000],["2012-04-11",2507.98,2507.98,2507.98,2507.98,1000],["2012-04-12",2409.63,2409.63,2311.28,2311.28,1000],["2012-04-13",2409.63,2409.63,2409.63,2409.63,500],["2012-04-16",2409.63,2458.81,2360.46,2360.46,7000],["2012-04-17",2409.63,2409.63,2311.28,2311.28,3500],["2012-04-18",2409.63,2409.63,2409.63,2409.63,1000],["2012-04-19",2409.63,2409.63,2409.63,2409.63,1000],["2012-04-20",2262.1,2311.28,2262.1,2311.28,14800],["2012-04-23",2409.63,2409.63,2409.63,2409.63,1000],["2012-04-24",2360.46,2360.46,2262.1,2262.1,300],["2012-04-25",2360.46,2360.46,2360.46,2360.46,1000],["2012-04-26",2360.46,2360.46,2311.28,2311.28,1200],["2012-04-27",2409.63,2557.16,2409.63,2557.16,7500],["2012-05-02",2507.98,2704.69,2507.98,2704.69,7700],["2012-05-03",2655.51,2655.51,2557.16,2557.16,1400],["2012-05-04",2753.86,2753.86,2557.16,2557.16,1800],["2012-05-07",2458.81,2507.98,2458.81,2458.81,8100],["2012-05-08",2655.51,2655.51,2557.16,2557.16,2000],["2012-05-09",2704.69,2704.69,2409.63,2507.98,37400],["2012-05-10",2606.34,2704.69,2507.98,2606.34,6200],["2012-05-11",2753.86,2753.86,2606.34,2606.34,2000],["2012-05-14",2753.86,2753.86,2753.86,2753.86,1000],["2012-05-15",2507.98,2507.98,2507.98,2507.98,7000],["2012-05-16",2655.51,2655.51,2655.51,2655.51,4800],["2012-05-17",2557.16,2557.16,2458.81,2557.16,3800],["2012-05-18",2557.16,2557.16,2557.16,2557.16,3900],["2012-05-21",2704.69,2704.69,2704.69,2704.69,1000],["2012-05-22",2863.79,2969.85,2439.52,2810.75,2800],["2012-05-23",2598.62,2651.65,2598.62,2598.62,5200],["2012-05-24",2704.69,2704.69,2704.69,2704.69,1000],["2012-05-25",2810.75,2810.75,2810.75,2810.75,1000],["2012-05-28",2810.75,2810.75,2810.75,2810.75,0],["2012-05-29",3022.89,3022.89,2704.69,2704.69,1100],["2012-05-30",3022.89,3022.89,2704.69,2704.69,1100],["2012-05-31",2704.69,2863.79,2704.69,2863.79,1100],["2012-06-01",2598.62,2704.69,2598.62,2704.69,11200],["2012-06-04",2810.75,2810.75,2810.75,2810.75,1000],["2012-06-05",2810.75,2810.75,2810.75,2810.75,0],["2012-06-06",2810.75,2810.75,2810.75,2810.75,500],["2012-06-07",2916.82,2916.82,2598.62,2598.62,2100],["2012-06-08",2810.75,2810.75,2545.59,2598.62,4600],["2012-06-11",2598.62,2598.62,2492.56,2492.56,700],["2012-06-12",2598.62,2704.69,2492.56,2704.69,5500],["2012-06-13",2810.75,2810.75,2810.75,2810.75,2000],["2012-06-14",2863.79,2863.79,2545.59,2545.59,3400],["2012-06-15",2757.72,2757.72,2757.72,2757.72,1000],["2012-06-18",2757.72,2757.72,2757.72,2757.72,1000],["2012-06-19",2757.72,2757.72,2757.72,2757.72,0],["2012-06-20",2757.72,2757.72,2757.72,2757.72,0],["2012-06-21",2757.72,2757.72,2757.72,2757.72,0],["2012-06-22",2757.72,2757.72,2757.72,2757.72,1000],["2012-06-25",2916.82,2916.82,2916.82,2916.82,1000],["2012-06-26",2651.65,2704.69,2651.65,2704.69,1100],["2012-06-27",2704.69,2969.85,2704.69,2969.85,14100],["2012-06-28",3022.89,3075.92,2863.79,2863.79,6600],["2012-06-29",3181.99,3181.99,2863.79,3075.92,19100],["2012-07-02",2757.72,2969.85,2757.72,2969.85,1100],["2012-07-03",2704.69,2704.69,2704.69,2704.69,100],["2012-07-04",2863.79,2863.79,2863.79,2863.79,1000],["2012-07-05",2863.79,2863.79,2863.79,2863.79,1000],["2012-07-06",2916.82,2916.82,2916.82,2916.82,1000],["2012-07-09",2651.65,2651.65,2651.65,2651.65,100],["2012-07-10",2757.72,2757.72,2704.69,2704.69,5700],["2012-07-11",2810.75,2810.75,2704.69,2704.69,18300],["2012-07-12",2704.69,2704.69,2704.69,2704.69,26000],["2012-07-13",2916.82,2916.82,2916.82,2916.82,2000],["2012-07-16",2651.65,2863.79,2651.65,2863.79,10300],["2012-07-17",2916.82,2916.82,2651.65,2651.65,1400],["2012-07-18",2863.79,2863.79,2863.79,2863.79,1000],["2012-07-19",3022.89,3022.89,2598.62,2704.69,25600],["2012-07-20",2863.79,2863.79,2863.79,2863.79,2000],["2012-07-23",2651.65,2704.69,2598.62,2704.69,20400],["2012-07-24",2704.69,2704.69,2704.69,2704.69,2000],["2012-07-25",2545.59,2545.59,2492.56,2492.56,13100],["2012-07-26",2704.69,2704.69,2545.59,2598.62,4100],["2012-07-27",2810.75,2863.79,2386.49,2386.49,11000],["2012-07-30",2757.72,2757.72,2757.72,2757.72,5000],["2012-07-31",2863.79,2863.79,2651.65,2651.65,8000],["2012-08-01",2651.65,2757.72,2651.65,2757.72,57000],["2012-08-02",2651.65,2651.65,2651.65,2651.65,15000],["2012-08-03",2651.65,2651.65,2651.65,2651.65,0],["2012-08-06",2704.69,2704.69,2598.62,2598.62,6000],["2012-08-07",2704.69,2704.69,2492.56,2651.65,35000],["2012-08-08",2810.75,2810.75,2598.62,2598.62,14000],["2012-08-09",2545.59,2810.75,2545.59,2651.65,33100],["2012-08-10",2810.75,2810.75,2598.62,2651.65,25800],["2012-08-13",2492.56,2598.62,2492.56,2598.62,600],["2012-08-14",2704.69,2704.69,2704.69,2704.69,5000],["2012-08-15",2704.69,2704.69,2598.62,2598.62,31000],["2012-08-16",2651.65,2704.69,2651.65,2704.69,10000],["2012-08-17",2545.59,2651.65,2545.59,2651.65,5600],["2012-08-20",2651.65,2651.65,2651.65,2651.65,2000],["2012-08-21",2386.49,2492.56,2386.49,2492.56,2300],["2012-08-22",2704.69,2704.69,2280.42,2386.49,15900],["2012-08-23",2545.59,2545.59,2174.36,2174.36,9900],["2012-08-24",2492.56,2492.56,2492.56,2492.56,5000],["2012-08-27",2598.62,2598.62,2280.42,2492.56,35000],["2012-08-28",2439.52,2439.52,2439.52,2439.52,5000],["2012-08-29",2439.52,2439.52,2439.52,2439.52,3000],["2012-08-30",2386.49,2386.49,2386.49,2386.49,10000],["2012-08-31",2439.52,2439.52,2439.52,2439.52,5000],["2012-09-04",2439.52,2439.52,2439.52,2439.52,5000],["2012-09-05",2227.39,2386.49,2227.39,2333.46,32000],["2012-09-06",2386.49,2386.49,2121.32,2227.39,22700],["2012-09-07",2280.42,2280.42,2280.42,2280.42,10000],["2012-09-10",2280.42,2280.42,2280.42,2280.42,2000],["2012-09-11",2280.42,2280.42,2280.42,2280.42,2000],["2012-09-12",2280.42,2280.42,2280.42,2280.42,1100],["2012-09-13",2280.42,2280.42,2280.42,2280.42,0],["2012-09-14",2280.42,2280.42,2280.42,2280.42,0],["2012-09-17",2280.42,2280.42,2280.42,2280.42,1000],["2012-09-18",2333.46,2333.46,2227.39,2280.42,13300],["2012-09-19",2280.42,2280.42,2280.42,2280.42,0],["2012-09-20",2280.42,2280.42,2280.42,2280.42,0],["2012-09-21",2068.29,2227.39,2068.29,2174.36,30000],["2012-09-24",2280.42,2280.42,2121.32,2121.32,9700],["2012-09-25",2121.32,2121.32,2068.29,2068.29,2600],["2012-09-26",2174.36,2174.36,2174.36,2174.36,1000],["2012-09-27",2280.42,2280.42,2121.32,2121.32,21500],["2012-09-28",2121.32,2121.32,2121.32,2121.32,1800],["2012-10-01",2227.39,2227.39,2068.29,2121.32,7000],["2012-10-02",2227.39,2227.39,2121.32,2121.32,12100],["2012-10-03",2227.39,2227.39,1962.22,1962.22,12800],["2012-10-04",2068.29,2068.29,1909.19,2015.26,8000],["2012-10-05",2068.29,2068.29,2068.29,2068.29,4800],["2012-10-08",2174.36,2174.36,2068.29,2068.29,7500],["2012-10-09",2174.36,2174.36,2174.36,2174.36,0],["2012-10-10",2280.42,2280.42,1962.22,2121.32,23000],["2012-10-11",2121.32,2121.32,2068.29,2068.29,7000],["2012-10-12",2121.32,2121.32,2068.29,2121.32,5800],["2012-10-15",2015.26,2068.29,2015.26,2068.29,7800],["2012-10-16",2068.29,2068.29,2068.29,2068.29,2000],["2012-10-17",2068.29,2068.29,2068.29,2068.29,2000],["2012-10-18",2068.29,2174.36,2068.29,2174.36,4500],["2012-10-19",2227.39,2227.39,2227.39,2227.39,7000],["2012-10-22",2280.42,2280.42,2280.42,2280.42,4000],["2012-10-23",2280.42,2280.42,2280.42,2280.42,2000],["2012-10-24",2068.29,2068.29,2068.29,2068.29,2000],["2012-10-25",2174.36,2174.36,1909.19,1909.19,14200],["2012-10-26",2068.29,2068.29,1909.19,1909.19,5300],["2012-10-29",2121.32,2121.32,1909.19,2068.29,30600],["2012-10-30",2068.29,2068.29,2068.29,2068.29,6300],["2012-10-31",2068.29,2068.29,2068.29,2068.29,2000],["2012-11-01",2068.29,2068.29,2068.29,2068.29,2000],["2012-11-02",2068.29,2068.29,2068.29,2068.29,2000],["2012-11-05",2174.36,2174.36,2174.36,2174.36,2000],["2012-11-06",2174.36,2174.36,2174.36,2174.36,0],["2012-11-07",2174.36,2174.36,2174.36,2174.36,0],["2012-11-08",2174.36,2174.36,2174.36,2174.36,0],["2012-11-09",2174.36,2174.36,2174.36,2174.36,0],["2012-11-12",1962.22,1962.22,1962.22,1962.22,100],["2012-11-13",2068.29,2068.29,2068.29,2068.29,5000],["2012-11-14",2121.32,2121.32,2121.32,2121.32,5000],["2012-11-15",2121.32,2121.32,2121.32,2121.32,5000],["2012-11-16",2121.32,2121.32,2121.32,2121.32,0],["2012-11-19",2227.39,2227.39,2227.39,2227.39,3400],["2012-11-20",2015.26,2015.26,2015.26,2015.26,200],["2012-11-21",2068.29,2068.29,2068.29,2068.29,10000],["2012-11-22",2068.29,2068.29,2068.29,2068.29,8400],["2012-11-23",2068.29,2068.29,2068.29,2068.29,500],["2012-11-26",1909.19,1909.19,1909.19,1909.19,100],["2012-11-27",1909.19,1909.19,1909.19,1909.19,0],["2012-11-28",1909.19,1909.19,1909.19,1909.19,0],["2012-11-29",2015.26,2015.26,2015.26,2015.26,4000],["2012-11-30",2015.26,2015.26,2015.26,2015.26,0],["2012-12-03",2015.26,2015.26,2015.26,2015.26,0],["2012-12-04",2068.29,2068.29,2068.29,2068.29,4000],["2012-12-05",1909.19,1909.19,1909.19,1909.19,100],["2012-12-06",1909.19,1909.19,1909.19,1909.19,0],["2012-12-07",1909.19,1909.19,1909.19,1909.19,0],["2012-12-10",1803.13,1803.13,1803.13,1803.13,100],["2012-12-11",1697.06,1697.06,1697.06,1697.06,100],["2012-12-12",1856.16,1856.16,1856.16,1856.16,100],["2012-12-13",1856.16,1856.16,1856.16,1856.16,0],["2012-12-14",1750.09,1750.09,1750.09,1750.09,100],["2012-12-17",1644.03,1644.03,1644.03,1644.03,100],["2012-12-18",1803.13,1803.13,1803.13,1803.13,100],["2012-12-19",1803.13,1803.13,1803.13,1803.13,0],["2012-12-20",1803.13,1803.13,1803.13,1803.13,0],["2012-12-21",1803.13,1803.13,1803.13,1803.13,0],["2012-12-24",1962.22,1962.22,1962.22,1962.22,400],["2012-12-25",1962.22,1962.22,1962.22,1962.22,0],["2012-12-26",1962.22,1962.22,1962.22,1962.22,0],["2012-12-27",1962.22,1962.22,1962.22,1962.22,100],["2012-12-28",2015.26,2015.26,2015.26,2015.26,100],["2013-01-02",2068.29,2068.29,1856.16,1856.16,400],["2013-01-03",1962.22,1962.22,1962.22,1962.22,0],["2013-01-04",2121.32,2121.32,2121.32,2121.32,200],["2013-01-07",2227.39,2227.39,2121.32,2121.32,200],["2013-01-08",2121.32,2121.32,1962.22,2015.26,14600],["2013-01-09",2068.29,2068.29,1856.16,1856.16,3900],["2013-01-10",1962.22,1962.22,1803.13,1803.13,2000],["2013-01-11",1856.16,1856.16,1856.16,1856.16,0],["2013-01-14",2015.26,2015.26,2015.26,2015.26,100],["2013-01-15",2015.26,2015.26,2015.26,2015.26,0],["2013-01-16",2015.26,2015.26,1856.16,1856.16,11500],["2013-01-17",1909.19,1909.19,1909.19,1909.19,0],["2013-01-18",1909.19,1909.19,1909.19,1909.19,0],["2013-01-21",1909.19,1909.19,1909.19,1909.19,0],["2013-01-22",1909.19,1909.19,1909.19,1909.19,0],["2013-01-23",1909.19,1909.19,1909.19,1909.19,0],["2013-01-24",1962.22,2068.29,1962.22,2068.29,1600],["2013-01-25",2015.26,2015.26,2015.26,2015.26,100],["2013-01-28",1962.22,1962.22,1962.22,1962.22,100],["2013-01-29",1962.22,1962.22,1962.22,1962.22,0],["2013-01-30",1962.22,1962.22,1962.22,1962.22,0],["2013-01-31",1909.19,1909.19,1909.19,1909.19,400],["2013-02-01",1909.19,1909.19,1909.19,1909.19,0],["2013-02-04",2068.29,2068.29,2068.29,2068.29,100],["2013-02-05",2068.29,2068.29,2068.29,2068.29,100],["2013-02-06",2068.29,2068.29,2068.29,2068.29,0],["2013-02-07",2068.29,2068.29,2068.29,2068.29,0],["2013-02-08",2015.26,2227.39,2015.26,2227.39,3100],["2013-02-18",2068.29,2068.29,2068.29,2068.29,0],["2013-02-19",2015.26,2015.26,2015.26,2015.26,4000],["2013-02-20",1962.22,2015.26,1962.22,2015.26,3200],["2013-02-21",2015.26,2015.26,2015.26,2015.26,0],["2013-02-22",2015.26,2015.26,2015.26,2015.26,0],["2013-02-25",2015.26,2015.26,2015.26,2015.26,0],["2013-02-26",2015.26,2015.26,2015.26,2015.26,0],["2013-02-27",2015.26,2015.26,2015.26,2015.26,0],["2013-02-28",2015.26,2015.26,2015.26,2015.26,0],["2013-03-01",2015.26,2015.26,2015.26,2015.26,0],["2013-03-04",1856.16,2015.26,1856.16,1909.19,2100],["2013-03-05",1909.19,1909.19,1909.19,1909.19,100],["2013-03-06",1909.19,1909.19,1909.19,1909.19,0],["2013-03-07",1856.16,1856.16,1856.16,1856.16,500],["2013-03-08",1856.16,1856.16,1856.16,1856.16,0],["2013-03-11",1803.13,1856.16,1803.13,1856.16,400],["2013-03-12",1856.16,1856.16,1856.16,1856.16,100],["2013-03-13",1909.19,1909.19,1909.19,1909.19,1000],["2013-03-14",1856.16,1856.16,1856.16,1856.16,700],["2013-03-15",1909.19,1909.19,1909.19,1909.19,100],["2013-03-18",1909.19,1909.19,1909.19,1909.19,0],["2013-03-19",1909.19,1909.19,1909.19,1909.19,0],["2013-03-20",1856.16,1856.16,1803.13,1803.13,1800],["2013-03-21",1803.13,1803.13,1803.13,1803.13,0],["2013-03-22",1803.13,1803.13,1803.13,1803.13,0],["2013-03-25",1803.13,1803.13,1803.13,1803.13,0],["2013-03-26",1803.13,1803.13,1803.13,1803.13,0],["2013-03-27",1803.13,1803.13,1803.13,1803.13,0],["2013-03-28",1803.13,1803.13,1803.13,1803.13,0],["2013-03-29",1803.13,1803.13,1803.13,1803.13,0],["2013-04-01",1803.13,1803.13,1803.13,1803.13,0],["2013-04-02",1803.13,1803.13,1803.13,1803.13,0],["2013-04-03",1803.13,1803.13,1803.13,1803.13,0],["2013-04-04",1803.13,1803.13,1803.13,1803.13,0],["2013-04-05",1803.13,1803.13,1803.13,1803.13,0],["2013-04-08",1803.13,1803.13,1803.13,1803.13,0],["2013-04-09",1803.13,1803.13,1803.13,1803.13,0],["2013-04-10",1803.13,1803.13,1803.13,1803.13,0],["2013-04-11",1803.13,1803.13,1803.13,1803.13,0],["2013-04-12",1803.13,1803.13,1803.13,1803.13,0],["2013-04-15",1803.13,1803.13,1803.13,1803.13,0],["2013-04-16",1856.16,1856.16,1856.16,1856.16,101500],["2013-04-17",1856.16,1856.16,1856.16,1856.16,0],["2013-04-18",1856.16,1856.16,1856.16,1856.16,0],["2013-04-22",1856.16,1856.16,1856.16,1856.16,0],["2013-04-23",1856.16,1856.16,1856.16,1856.16,0],["2013-04-24",1856.16,1856.16,1856.16,1856.16,0],["2013-04-25",1856.16,1856.16,1856.16,1856.16,0],["2013-04-26",1856.16,1856.16,1856.16,1856.16,0],["2013-05-02",1856.16,1856.16,1856.16,1856.16,0],["2013-05-03",1856.16,1856.16,1856.16,1856.16,0],["2013-05-06",1856.16,1856.16,1856.16,1856.16,0],["2013-05-07",1856.16,1856.16,1856.16,1856.16,0],["2013-05-08",1856.16,1856.16,1856.16,1856.16,0],["2013-05-09",1856.16,1856.16,1856.16,1856.16,0],["2013-05-10",1856.16,1856.16,1856.16,1856.16,0],["2013-05-13",1856.16,1856.16,1856.16,1856.16,0],["2013-05-14",1856.16,1909.19,1856.16,1909.19,1200],["2013-05-15",1856.16,1856.16,1856.16,1856.16,500],["2013-05-16",1803.13,1803.13,1803.13,1803.13,100],["2013-05-17",1856.16,1856.16,1803.13,1803.13,300],["2013-05-20",1962.22,1962.22,1962.22,1962.22,200],["2013-05-21",1962.22,1962.22,1962.22,1962.22,0],["2013-05-22",1962.22,1962.22,1962.22,1962.22,0],["2013-05-23",1856.16,1856.16,1803.13,1803.13,400],["2013-05-24",1803.13,1803.13,1803.13,1803.13,300],["2013-05-27",1803.13,1803.13,1803.13,1803.13,100],["2013-05-28",1803.13,1803.13,1803.13,1803.13,100],["2013-05-29",1803.13,1803.13,1803.13,1803.13,400],["2013-05-30",1803.13,1803.13,1803.13,1803.13,0],["2013-05-31",1803.13,1803.13,1803.13,1803.13,0],["2013-06-03",1644.03,1750.09,1644.03,1750.09,2800],["2013-06-04",1750.09,1750.09,1750.09,1750.09,300],["2013-06-05",1750.09,1750.09,1750.09,1750.09,100],["2013-06-06",1803.13,1803.13,1803.13,1803.13,100],["2013-06-07",1803.13,1803.13,1803.13,1803.13,100],["2013-06-10",1803.13,1803.13,1803.13,1803.13,0],["2013-06-11",1803.13,1803.13,1803.13,1803.13,0],["2013-06-12",1803.13,1803.13,1803.13,1803.13,100],["2013-06-13",1803.13,1803.13,1803.13,1803.13,0],["2013-06-14",1803.13,1803.13,1803.13,1803.13,0],["2013-06-17",1803.13,1803.13,1803.13,1803.13,0],["2013-06-18",1750.09,1750.09,1750.09,1750.09,1900],["2013-06-19",1750.09,1750.09,1750.09,1750.09,0],["2013-06-20",1803.13,1803.13,1803.13,1803.13,100],["2013-06-21",1803.13,1803.13,1803.13,1803.13,0],["2013-06-24",1803.13,1803.13,1803.13,1803.13,100],["2013-06-25",1803.13,1803.13,1803.13,1803.13,0],["2013-06-26",1803.13,1803.13,1803.13,1803.13,100],["2013-06-27",1803.13,1803.13,1803.13,1803.13,100],["2013-06-28",1803.13,1803.13,1803.13,1803.13,100],["2013-07-01",1803.13,1803.13,1803.13,1803.13,0],["2013-07-02",1750.09,1750.09,1750.09,1750.09,1000],["2013-07-03",1750.09,1750.09,1750.09,1750.09,0],["2013-07-04",1750.09,1750.09,1750.09,1750.09,0],["2013-07-05",1750.09,1750.09,1750.09,1750.09,0],["2013-07-08",1750.09,1750.09,1750.09,1750.09,100],["2013-07-09",1750.09,1750.09,1750.09,1750.09,300],["2013-07-10",1750.09,1750.09,1750.09,1750.09,0],["2013-07-11",1750.09,1750.09,1750.09,1750.09,1200],["2013-07-12",1750.09,1750.09,1750.09,1750.09,7000],["2013-07-15",1750.09,1750.09,1750.09,1750.09,0],["2013-07-16",1697.06,1697.06,1644.03,1644.03,500],["2013-07-17",1644.03,1644.03,1644.03,1644.03,0],["2013-07-18",1697.06,1697.06,1697.06,1697.06,200],["2013-07-19",1697.06,1856.16,1644.03,1856.16,2100],["2013-07-22",1644.03,1644.03,1644.03,1644.03,0],["2013-07-23",1644.03,1644.03,1644.03,1644.03,0],["2013-07-24",1644.03,1644.03,1644.03,1644.03,0],["2013-07-25",1644.03,1644.03,1644.03,1644.03,0],["2013-07-26",1644.03,1644.03,1644.03,1644.03,0],["2013-07-29",1644.03,1644.03,1644.03,1644.03,0],["2013-07-30",1697.06,1697.06,1697.06,1697.06,200],["2013-07-31",1697.06,1697.06,1697.06,1697.06,0],["2013-08-01",1697.06,1697.06,1697.06,1697.06,0],["2013-08-02",1697.06,1697.06,1697.06,1697.06,0],["2013-08-05",1644.03,1644.03,1644.03,1644.03,500],["2013-08-06",1644.03,1644.03,1644.03,1644.03,0],["2013-08-07",1590.99,1590.99,1484.93,1484.93,1500],["2013-08-08",1484.93,1484.93,1431.89,1484.93,3500],["2013-08-09",1484.93,1484.93,1378.86,1378.86,1000],["2013-08-12",1537.96,1537.96,1537.96,1537.96,100],["2013-08-13",1431.89,1431.89,1431.89,1431.89,100],["2013-08-14",1431.89,1431.89,1431.89,1431.89,600],["2013-08-15",1431.89,1431.89,1431.89,1431.89,0],["2013-08-16",1431.89,1431.89,1431.89,1431.89,0],["2013-08-19",1431.89,1431.89,1431.89,1431.89,500],["2013-08-20",1431.89,1431.89,1431.89,1431.89,500],["2013-08-21",1431.89,1431.89,1431.89,1431.89,500],["2013-08-22",1431.89,1431.89,1431.89,1431.89,0],["2013-08-23",1431.89,1431.89,1431.89,1431.89,0],["2013-08-26",1431.89,1431.89,1431.89,1431.89,0],["2013-08-27",1431.89,1431.89,1431.89,1431.89,0],["2013-08-28",1431.89,1431.89,1431.89,1431.89,0],["2013-08-29",1431.89,1431.89,1431.89,1431.89,0],["2013-08-30",1431.89,1431.89,1431.89,1431.89,0],["2013-09-03",1431.89,1431.89,1431.89,1431.89,0],["2013-09-04",1431.89,1431.89,1431.89,1431.89,0],["2013-09-05",1431.89,1431.89,1431.89,1431.89,0],["2013-09-06",1431.89,1431.89,1431.89,1431.89,0],["2013-09-09",1325.83,1325.83,1325.83,1325.83,1000],["2013-09-10",1325.83,1325.83,1325.83,1325.83,0],["2013-09-11",1325.83,1325.83,1325.83,1325.83,0],["2013-09-12",1219.76,1219.76,1219.76,1219.76,1000],["2013-09-13",1219.76,1219.76,1219.76,1219.76,0],["2013-09-16",1219.76,1219.76,1219.76,1219.76,0],["2013-09-17",1219.76,1219.76,1219.76,1219.76,0],["2013-09-18",1325.83,1325.83,1325.83,1325.83,500],["2013-09-19",1325.83,1325.83,1325.83,1325.83,0],["2013-09-20",1325.83,1325.83,1325.83,1325.83,0],["2013-09-23",1325.83,1325.83,1325.83,1325.83,0],["2013-09-24",1325.83,1325.83,1325.83,1325.83,0],["2013-09-25",1325.83,1325.83,1325.83,1325.83,0],["2013-09-26",1325.83,1325.83,1325.83,1325.83,0],["2013-09-27",1325.83,1325.83,1325.83,1325.83,0],["2013-09-30",1325.83,1325.83,1325.83,1325.83,0],["2013-10-01",1219.76,1219.76,1219.76,1219.76,4700],["2013-10-02",1219.76,1219.76,1219.76,1219.76,0],["2013-10-03",1219.76,1219.76,1219.76,1219.76,4300],["2013-10-04",1219.76,1219.76,1219.76,1219.76,12500],["2013-10-07",1219.76,1219.76,1219.76,1219.76,4500],["2013-10-08",1219.76,1219.76,1219.76,1219.76,0],["2013-10-09",1219.76,1219.76,1219.76,1219.76,0],["2013-10-10",1219.76,1219.76,1219.76,1219.76,1000],["2013-10-11",1219.76,1219.76,1219.76,1219.76,10000],["2013-10-14",1219.76,1219.76,1219.76,1219.76,3100],["2013-10-15",1219.76,1219.76,1166.73,1166.73,7500],["2013-10-16",1219.76,1219.76,1219.76,1219.76,500],["2013-10-17",1219.76,1219.76,1219.76,1219.76,0],["2013-10-18",1219.76,1219.76,1219.76,1219.76,2000],["2013-10-21",1219.76,1219.76,1219.76,1219.76,0],["2013-10-22",1219.76,1219.76,1219.76,1219.76,0],["2013-10-23",1219.76,1219.76,1219.76,1219.76,4500],["2013-10-24",1219.76,1219.76,1219.76,1219.76,0],["2013-10-25",1219.76,1219.76,1219.76,1219.76,500],["2013-10-28",1219.76,1219.76,1219.76,1219.76,0],["2013-10-29",1219.76,1219.76,1219.76,1219.76,0],["2013-10-30",1219.76,1219.76,1219.76,1219.76,0],["2013-10-31",1219.76,1219.76,1219.76,1219.76,0],["2013-11-01",1219.76,1219.76,1219.76,1219.76,0],["2013-11-04",1325.83,1325.83,1325.83,1325.83,100],["2013-11-05",1325.83,1325.83,1325.83,1325.83,0],["2013-11-06",1325.83,1325.83,1325.83,1325.83,0],["2013-11-07",1431.89,1431.89,1431.89,1431.89,100],["2013-11-08",1537.96,1537.96,1537.96,1537.96,100],["2013-11-11",1644.03,1644.03,1644.03,1644.03,100],["2013-11-12",1803.13,1803.13,1803.13,1803.13,200],["2013-11-13",1803.13,1803.13,1803.13,1803.13,0],["2013-11-14",1644.03,1644.03,1644.03,1644.03,100],["2013-11-15",1484.93,1484.93,1484.93,1484.93,100],["2013-11-18",1378.86,1378.86,1378.86,1378.86,2200],["2013-11-19",1378.86,1378.86,1378.86,1378.86,0],["2013-11-20",1484.93,1484.93,1484.93,1484.93,100],["2013-11-21",1378.86,1378.86,1378.86,1378.86,300],["2013-11-22",1378.86,1378.86,1378.86,1378.86,0],["2013-11-25",1325.83,1431.89,1325.83,1431.89,1100],["2013-11-26",1431.89,1431.89,1431.89,1431.89,100],["2013-11-27",1431.89,1431.89,1431.89,1431.89,5000],["2013-11-28",1431.89,1431.89,1378.86,1378.86,2000],["2013-11-29",1325.83,1484.93,1325.83,1378.86,6000],["2013-12-02",1378.86,1431.89,1378.86,1431.89,500],["2013-12-03",1378.86,1431.89,1378.86,1431.89,14800],["2013-12-04",1378.86,1378.86,1325.83,1378.86,19000],["2013-12-05",1378.86,1484.93,1325.83,1378.86,25600],["2013-12-06",1431.89,1431.89,1378.86,1431.89,3200],["2013-12-09",1378.86,1431.89,1378.86,1378.86,11800],["2013-12-10",1378.86,1484.93,1378.86,1378.86,1000],["2013-12-11",1378.86,1431.89,1378.86,1431.89,4100],["2013-12-12",1431.89,1431.89,1378.86,1431.89,4400],["2013-12-13",1431.89,1431.89,1431.89,1431.89,100],["2013-12-17",1537.96,1537.96,1378.86,1378.86,1500],["2013-12-18",1378.86,1378.86,1378.86,1378.86,4600],["2013-12-19",1431.89,1431.89,1431.89,1431.89,6900],["2013-12-20",1431.89,1431.89,1431.89,1431.89,3000],["2013-12-23",1378.86,1378.86,1378.86,1378.86,5400],["2013-12-24",1378.86,1378.86,1378.86,1378.86,0],["2013-12-25",1378.86,1378.86,1378.86,1378.86,0],["2013-12-26",1378.86,1378.86,1378.86,1378.86,200],["2013-12-27",1378.86,1378.86,1378.86,1378.86,1000],["2013-12-30",1378.86,1378.86,1378.86,1378.86,0],["2013-12-31",1431.89,1431.89,1431.89,1431.89,600],["2014-01-02",1431.89,1431.89,1431.89,1431.89,900],["2014-01-03",1378.86,1378.86,1378.86,1378.86,6900],["2014-01-06",1378.86,1378.86,1378.86,1378.86,0],["2014-01-07",1378.86,1484.93,1378.86,1484.93,5100],["2014-01-08",1378.86,1378.86,1378.86,1378.86,8100],["2014-01-09",1378.86,1484.93,1378.86,1484.93,8100],["2014-01-10",1484.93,1484.93,1484.93,1484.93,100],["2014-01-13",1537.96,1590.99,1537.96,1590.99,200],["2014-01-14",1590.99,1590.99,1590.99,1590.99,0],["2014-01-15",1590.99,1590.99,1590.99,1590.99,0],["2014-01-16",1697.06,1697.06,1697.06,1697.06,100],["2014-01-17",1803.13,1803.13,1803.13,1803.13,100],["2014-01-20",1803.13,1803.13,1803.13,1803.13,0],["2014-01-21",1909.19,1962.22,1909.19,1962.22,200],["2014-01-22",1962.22,1962.22,1962.22,1962.22,0],["2014-01-23",1962.22,1962.22,1962.22,1962.22,0],["2014-01-24",1962.22,1962.22,1962.22,1962.22,0],["2014-01-27",2121.32,2121.32,2121.32,2121.32,100],["2014-02-06",2280.42,2280.42,1909.19,1909.19,1100],["2014-02-07",1803.13,1803.13,1803.13,1803.13,600],["2014-02-10",1644.03,1644.03,1644.03,1644.03,2500],["2014-02-11",1484.93,1484.93,1484.93,1484.93,27500],["2014-02-12",1590.99,1590.99,1537.96,1537.96,2000],["2014-02-13",1590.99,1590.99,1484.93,1484.93,3000],["2014-02-14",1484.93,1484.93,1484.93,1484.93,0],["2014-02-17",1431.89,1537.96,1378.86,1378.86,67300],["2014-02-18",1484.93,1484.93,1431.89,1431.89,58800],["2014-02-19",1484.93,1537.96,1484.93,1537.96,31600],["2014-02-20",1537.96,1590.99,1484.93,1484.93,50000],["2014-02-21",1431.89,1431.89,1431.89,1431.89,100],["2014-02-24",1484.93,1537.96,1431.89,1537.96,10200],["2014-02-25",1537.96,1590.99,1537.96,1590.99,2500],["2014-02-26",1537.96,1537.96,1484.93,1484.93,6100],["2014-02-27",1537.96,1537.96,1537.96,1537.96,800],["2014-02-28",1537.96,1537.96,1537.96,1537.96,15300],["2014-03-03",1537.96,1537.96,1431.89,1431.89,12700],["2014-03-04",1484.93,1484.93,1484.93,1484.93,7300],["2014-03-05",1537.96,1590.99,1537.96,1590.99,21400],["2014-03-06",1537.96,1590.99,1537.96,1590.99,20900],["2014-03-07",1644.03,1644.03,1644.03,1644.03,5300],["2014-03-10",1590.99,1750.09,1590.99,1750.09,18200],["2014-03-11",1697.06,1697.06,1644.03,1697.06,20700],["2014-03-12",1644.03,1697.06,1644.03,1644.03,21100],["2014-03-13",1644.03,1644.03,1590.99,1590.99,19000],["2014-03-14",1697.06,1697.06,1697.06,1697.06,200],["2014-03-17",1750.09,1750.09,1750.09,1750.09,10200],["2014-03-18",1697.06,1856.16,1644.03,1803.13,52900],["2014-03-19",1803.13,1856.16,1803.13,1856.16,2600],["2014-03-20",1856.16,1962.22,1856.16,1962.22,3300],["2014-03-21",2015.26,2068.29,1909.19,2068.29,29800],["2014-03-24",1909.19,2174.36,1909.19,2174.36,9800],["2014-03-25",2174.36,2333.46,2174.36,2333.46,1300],["2014-03-26",2333.46,2386.49,2280.42,2386.49,1900],["2014-03-27",2121.32,2333.46,2121.32,2333.46,2700],["2014-03-28",2333.46,2333.46,2333.46,2333.46,3600],["2014-03-31",2333.46,2333.46,2333.46,2333.46,0],["2014-04-01",2227.39,2333.46,2121.32,2121.32,1000],["2014-04-02",2174.36,2174.36,1962.22,1962.22,3000],["2014-04-03",2174.36,2174.36,2174.36,2174.36,200],["2014-04-04",1962.22,2174.36,1962.22,2174.36,4200],["2014-04-07",2121.32,2121.32,2121.32,2121.32,100],["2014-04-08",2121.32,2121.32,2121.32,2121.32,0],["2014-04-10",2227.39,2227.39,2227.39,2227.39,100],["2014-04-11",2227.39,2227.39,2227.39,2227.39,0],["2014-04-14",2227.39,2227.39,2227.39,2227.39,0],["2014-04-15",2227.39,2227.39,2227.39,2227.39,0],["2014-04-16",2227.39,2227.39,2227.39,2227.39,0],["2014-04-17",2015.26,2015.26,2015.26,2015.26,6300],["2014-04-18",1856.16,1856.16,1856.16,1856.16,600],["2014-04-21",1856.16,1856.16,1856.16,1856.16,0],["2014-04-22",1909.19,1909.19,1909.19,1909.19,1100],["2014-04-23",1962.22,1962.22,1962.22,1962.22,100],["2014-04-24",1803.13,1803.13,1803.13,1803.13,7600],["2014-04-25",1962.22,1962.22,1962.22,1962.22,0],["2014-04-28",1962.22,1962.22,1962.22,1962.22,0],["2014-04-29",1962.22,1962.22,1962.22,1962.22,0],["2014-05-05",1962.22,1962.22,1962.22,1962.22,0],["2014-05-06",1962.22,1962.22,1962.22,1962.22,0],["2014-05-07",1962.22,1962.22,1962.22,1962.22,0],["2014-05-08",1962.22,1962.22,1962.22,1962.22,500],["2014-05-09",1962.22,1962.22,1962.22,1962.22,0],["2014-05-12",1962.22,1962.22,1962.22,1962.22,0],["2014-05-13",1962.22,1962.22,1962.22,1962.22,0],["2014-05-14",1962.22,1962.22,1962.22,1962.22,0],["2014-05-15",1962.22,1962.22,1962.22,1962.22,0],["2014-05-16",1962.22,1962.22,1962.22,1962.22,0],["2014-05-19",1962.22,1962.22,1962.22,1962.22,0],["2014-05-20",2015.26,2015.26,2015.26,2015.26,100],["2014-05-21",2015.26,2015.26,2015.26,2015.26,0],["2014-05-22",1856.16,1856.16,1856.16,1856.16,200],["2014-05-23",1856.16,1856.16,1856.16,1856.16,0],["2014-05-26",1697.06,1697.06,1697.06,1697.06,2500],["2014-05-27",1697.06,1697.06,1697.06,1697.06,0],["2014-05-28",1856.16,1856.16,1856.16,1856.16,1000],["2014-05-29",1856.16,1856.16,1856.16,1856.16,0],["2014-05-30",1803.13,1803.13,1803.13,1803.13,13600],["2014-06-02",1803.13,1803.13,1803.13,1803.13,20100],["2014-06-03",1803.13,1803.13,1803.13,1803.13,0],["2014-06-04",1803.13,1803.13,1803.13,1803.13,0],["2014-06-05",1803.13,1803.13,1803.13,1803.13,0],["2014-06-06",1909.19,1909.19,1909.19,1909.19,150],["2014-06-09",1856.16,1856.16,1856.16,1856.16,100],["2014-06-10",1856.16,1856.16,1856.16,1856.16,0],["2014-06-11",1856.16,1856.16,1856.16,1856.16,2000],["2014-06-12",1697.06,1697.06,1697.06,1697.06,100],["2014-06-13",1803.13,1803.13,1803.13,1803.13,100],["2014-06-16",1909.19,1909.19,1909.19,1909.19,100],["2014-06-17",1803.13,1803.13,1803.13,1803.13,2000],["2014-06-18",1697.06,1697.06,1697.06,1697.06,100],["2014-06-19",1644.03,1644.03,1644.03,1644.03,1300],["2014-06-20",1590.99,1590.99,1590.99,1590.99,100],["2014-06-23",1590.99,1590.99,1590.99,1590.99,0],["2014-06-24",1750.09,1750.09,1750.09,1750.09,100],["2014-06-25",1803.13,1856.16,1803.13,1856.16,200],["2014-06-26",1909.19,1909.19,1909.19,1909.19,100],["2014-06-27",1856.16,1856.16,1856.16,1856.16,150],["2014-06-30",1856.16,1856.16,1856.16,1856.16,0],["2014-07-01",1803.13,1803.13,1803.13,1803.13,500],["2014-07-02",1803.13,1803.13,1803.13,1803.13,0],["2014-07-03",1697.06,1697.06,1697.06,1697.06,100],["2014-07-04",1697.06,1697.06,1697.06,1697.06,0],["2014-07-07",1750.09,1750.09,1750.09,1750.09,100],["2014-07-08",1803.13,1803.13,1803.13,1803.13,1900],["2014-07-09",1803.13,1803.13,1803.13,1803.13,0],["2014-07-10",1803.13,1803.13,1803.13,1803.13,0],["2014-07-11",1803.13,1803.13,1803.13,1803.13,0],["2014-07-14",1803.13,1803.13,1803.13,1803.13,0],["2014-07-15",1644.03,1644.03,1644.03,1644.03,100],["2014-07-16",1644.03,1644.03,1644.03,1644.03,0],["2014-07-17",1484.93,1484.93,1484.93,1484.93,100],["2014-07-18",1590.99,1590.99,1590.99,1590.99,100],["2014-07-21",1590.99,1644.03,1590.99,1644.03,1700],["2014-07-22",1644.03,1644.03,1644.03,1644.03,700],["2014-07-23",1590.99,1590.99,1590.99,1590.99,100],["2014-07-24",1590.99,1590.99,1590.99,1590.99,0],["2014-07-25",1644.03,1644.03,1644.03,1644.03,500],["2014-07-28",1644.03,1644.03,1644.03,1644.03,0],["2014-07-29",1644.03,1644.03,1644.03,1644.03,2000],["2014-07-30",1644.03,1644.03,1644.03,1644.03,1000],["2014-07-31",1644.03,1644.03,1644.03,1644.03,0],["2014-08-01",1750.09,1750.09,1750.09,1750.09,100],["2014-08-04",1644.03,1644.03,1644.03,1644.03,1500],["2014-08-05",1644.03,1644.03,1644.03,1644.03,5300],["2014-08-06",1697.06,1697.06,1697.06,1697.06,100],["2014-08-07",1644.03,1644.03,1644.03,1644.03,300],["2014-08-08",1644.03,1697.06,1644.03,1644.03,22900],["2014-08-11",1697.06,1697.06,1697.06,1697.06,11900],["2014-08-12",1697.06,1697.06,1697.06,1697.06,1000],["2014-08-13",1697.06,1697.06,1697.06,1697.06,400],["2014-08-14",1697.06,1697.06,1697.06,1697.06,0],["2014-08-15",1697.06,1697.06,1697.06,1697.06,0],["2014-08-18",1697.06,1697.06,1697.06,1697.06,1200],["2014-08-19",1644.03,1750.09,1644.03,1750.09,11900],["2014-08-20",1750.09,1803.13,1750.09,1803.13,600],["2014-08-21",1803.13,1803.13,1803.13,1803.13,100],["2014-08-22",1909.19,1909.19,1909.19,1909.19,200],["2014-08-25",2015.26,2015.26,2015.26,2015.26,300],["2014-08-26",2068.29,2121.32,2068.29,2121.32,1600],["2014-08-27",2280.42,2280.42,2280.42,2280.42,100],["2014-08-28",2280.42,2280.42,2280.42,2280.42,0],["2014-08-29",2280.42,2280.42,2280.42,2280.42,0],["2014-09-03",2280.42,2280.42,2280.42,2280.42,0],["2014-09-04",2121.32,2121.32,2121.32,2121.32,200],["2014-09-05",1909.19,1909.19,1909.19,1909.19,4500],["2014-09-08",2015.26,2015.26,2015.26,2015.26,100],["2014-09-09",1962.22,1962.22,1856.16,1856.16,4100],["2014-09-10",1909.19,2015.26,1909.19,2015.26,5300],["2014-09-11",2015.26,2015.26,2015.26,2015.26,100],["2014-09-12",2174.36,2174.36,2174.36,2174.36,100],["2014-09-15",2280.42,2280.42,2280.42,2280.42,100],["2014-09-16",2280.42,2280.42,2280.42,2280.42,0],["2014-09-17",2068.29,2068.29,2068.29,2068.29,2000],["2014-09-18",1962.22,2227.39,1962.22,2227.39,200],["2014-09-19",1909.19,2121.32,1909.19,2121.32,200],["2014-09-22",1856.16,2121.32,1856.16,2121.32,200],["2014-09-23",1909.19,1909.19,1909.19,1909.19,100],["2014-09-24",2068.29,2068.29,2068.29,2068.29,100],["2014-09-25",2068.29,2068.29,2068.29,2068.29,0],["2014-09-26",2015.26,2015.26,2015.26,2015.26,1000],["2014-09-29",2121.32,2121.32,2121.32,2121.32,120],["2014-09-30",2121.32,2121.32,2121.32,2121.32,0],["2014-10-01",2121.32,2121.32,2121.32,2121.32,100],["2014-10-02",2121.32,2121.32,2121.32,2121.32,0],["2014-10-03",2015.26,2015.26,2015.26,2015.26,1000],["2014-10-06",1962.22,1962.22,1962.22,1962.22,2000],["2014-10-07",1962.22,1962.22,1962.22,1962.22,0],["2014-10-08",2015.26,2015.26,2015.26,2015.26,100],["2014-10-09",2174.36,2174.36,1856.16,1856.16,3400],["2014-10-10",1856.16,1856.16,1856.16,1856.16,1500],["2014-10-13",1962.22,1962.22,1962.22,1962.22,100],["2014-10-14",2121.32,2121.32,2121.32,2121.32,100],["2014-10-15",2333.46,2333.46,2015.26,2015.26,200],["2014-10-16",2280.42,2280.42,1962.22,2015.26,3100],["2014-10-17",2174.36,2174.36,2174.36,2174.36,100],["2014-10-20",1962.22,1962.22,1962.22,1962.22,100],["2014-10-21",1962.22,1962.22,1962.22,1962.22,0],["2014-10-22",1962.22,1962.22,1962.22,1962.22,0],["2014-10-23",2121.32,2121.32,1856.16,1856.16,10100],["2014-10-24",1856.16,1856.16,1856.16,1856.16,4100],["2014-10-27",1856.16,1856.16,1856.16,1856.16,2100],["2014-10-28",1856.16,2015.26,1856.16,1856.16,10000],["2014-10-29",2015.26,2015.26,2015.26,2015.26,100],["2014-10-30",2121.32,2121.32,2121.32,2121.32,100],["2014-10-31",2121.32,2121.32,2121.32,2121.32,200],["2014-11-03",2121.32,2121.32,2121.32,2121.32,0],["2014-11-04",2121.32,2121.32,2121.32,2121.32,0],["2014-11-05",2121.32,2121.32,2121.32,2121.32,0],["2014-11-06",2121.32,2121.32,2121.32,2121.32,0],["2014-11-07",2121.32,2121.32,2121.32,2121.32,0],["2014-11-10",2121.32,2121.32,2121.32,2121.32,0],["2014-11-11",2121.32,2121.32,2121.32,2121.32,0],["2014-11-12",2121.32,2121.32,2121.32,2121.32,0],["2014-11-13",2121.32,2121.32,2121.32,2121.32,0],["2014-11-14",2280.42,2280.42,2280.42,2280.42,100],["2014-11-17",2280.42,2280.42,2280.42,2280.42,0],["2014-11-18",2280.42,2280.42,2280.42,2280.42,0],["2014-11-19",2280.42,2280.42,2280.42,2280.42,0],["2014-11-20",2280.42,2280.42,2280.42,2280.42,0],["2014-11-21",2280.42,2280.42,2280.42,2280.42,0],["2014-11-24",2280.42,2280.42,2280.42,2280.42,0],["2014-11-25",2280.42,2280.42,2280.42,2280.42,0],["2014-11-26",2280.42,2280.42,2280.42,2280.42,0],["2014-11-27",2068.29,2068.29,2068.29,2068.29,100],["2014-11-28",2068.29,2068.29,2068.29,2068.29,0],["2014-12-01",2174.36,2174.36,2174.36,2174.36,100],["2014-12-02",2174.36,2174.36,2174.36,2174.36,0],["2014-12-03",1962.22,1962.22,1962.22,1962.22,200],["2014-12-04",2121.32,2121.32,2121.32,2121.32,100],["2014-12-05",2121.32,2121.32,2121.32,2121.32,0],["2014-12-08",1909.19,1909.19,1909.19,1909.19,300],["2014-12-09",1856.16,1856.16,1856.16,1856.16,200],["2014-12-10",1856.16,1856.16,1856.16,1856.16,0],["2014-12-11",1856.16,1856.16,1856.16,1856.16,1100],["2014-12-12",1856.16,1856.16,1856.16,1856.16,100],["2014-12-15",1856.16,1856.16,1856.16,1856.16,0],["2014-12-16",1856.16,1856.16,1856.16,1856.16,0],["2014-12-17",1856.16,1856.16,1856.16,1856.16,0],["2014-12-18",2015.26,2015.26,2015.26,2015.26,100],["2014-12-19",2015.26,2015.26,2015.26,2015.26,0],["2014-12-22",2015.26,2015.26,2015.26,2015.26,0],["2014-12-23",2015.26,2015.26,2015.26,2015.26,0],["2014-12-24",2015.26,2015.26,2015.26,2015.26,0],["2014-12-25",2015.26,2015.26,2015.26,2015.26,0],["2014-12-26",2174.36,2174.36,2174.36,2174.36,100],["2014-12-29",2174.36,2174.36,2174.36,2174.36,0],["2014-12-30",2174.36,2174.36,2174.36,2174.36,0],["2014-12-31",1962.22,1962.22,1962.22,1962.22,500],["2015-01-05",1803.13,1803.13,1803.13,1803.13,1000],["2015-01-06",1803.13,1962.22,1803.13,1962.22,2700],["2015-01-07",1962.22,1962.22,1962.22,1962.22,100],["2015-01-08",1962.22,1962.22,1962.22,1962.22,0],["2015-01-09",1962.22,1962.22,1962.22,1962.22,100],["2015-01-12",2068.29,2068.29,2068.29,2068.29,100],["2015-01-13",1909.19,1909.19,1909.19,1909.19,300],["2015-01-14",1803.13,1803.13,1803.13,1803.13,100],["2015-01-15",1962.22,1962.22,1962.22,1962.22,100],["2015-01-16",1962.22,2068.29,1962.22,2068.29,400],["2015-01-19",2068.29,2068.29,2068.29,2068.29,0],["2015-01-20",2068.29,2068.29,2068.29,2068.29,0],["2015-01-21",2015.26,2015.26,1962.22,1962.22,2000],["2015-01-22",2121.32,2121.32,2121.32,2121.32,100],["2015-01-23",2174.36,2174.36,2121.32,2121.32,300],["2015-01-26",1962.22,1962.22,1962.22,1962.22,100],["2015-01-27",1962.22,1962.22,1962.22,1962.22,0],["2015-01-28",1962.22,1962.22,1962.22,1962.22,0],["2015-01-29",2068.29,2068.29,2068.29,2068.29,100],["2015-01-30",2227.39,2227.39,2227.39,2227.39,100],["2015-02-02",2280.42,2280.42,2280.42,2280.42,100],["2015-02-03",2386.49,2386.49,2386.49,2386.49,100],["2015-02-04",2386.49,2386.49,2386.49,2386.49,0],["2015-02-05",2386.49,2386.49,2386.49,2386.49,0],["2015-02-06",2386.49,2386.49,2386.49,2386.49,0],["2015-02-09",2492.56,2492.56,2492.56,2492.56,100],["2015-02-10",2492.56,2492.56,2492.56,2492.56,0],["2015-02-11",2651.65,2651.65,2651.65,2651.65,100],["2015-02-12",2651.65,2651.65,2651.65,2651.65,0],["2015-02-13",2863.79,2863.79,2863.79,2863.79,100],["2015-02-24",2863.79,2863.79,2863.79,2863.79,0],["2015-02-25",2863.79,2863.79,2863.79,2863.79,0],["2015-02-26",2863.79,2863.79,2863.79,2863.79,0],["2015-02-27",2863.79,2863.79,2863.79,2863.79,0],["2015-03-02",2863.79,2863.79,2863.79,2863.79,0],["2015-03-03",2863.79,2863.79,2863.79,2863.79,0],["2015-03-04",2863.79,2863.79,2863.79,2863.79,0],["2015-03-05",2863.79,2863.79,2863.79,2863.79,0],["2015-03-06",2863.79,2863.79,2863.79,2863.79,30],["2015-03-09",2863.79,2863.79,2863.79,2863.79,0],["2015-03-10",2598.62,2598.62,2598.62,2598.62,100],["2015-03-11",2386.49,2386.49,2386.49,2386.49,100],["2015-03-12",2174.36,2174.36,2174.36,2174.36,100],["2015-03-13",1962.22,1962.22,1962.22,1962.22,5700],["2015-03-16",1803.13,2121.32,1803.13,2121.32,5800],["2015-03-17",1803.13,1803.13,1803.13,1803.13,0],["2015-03-18",1962.22,1962.22,1962.22,1962.22,100],["2015-03-19",2121.32,2121.32,1803.13,2121.32,1200],["2015-03-20",1803.13,1856.16,1803.13,1856.16,700],["2015-03-23",1962.22,1962.22,1697.06,1962.22,700],["2015-03-24",1803.13,1909.19,1803.13,1909.19,2800],["2015-03-25",1856.16,1856.16,1856.16,1856.16,0],["2015-03-26",1909.19,1962.22,1803.13,1803.13,300],["2015-03-27",1803.13,1803.13,1803.13,1803.13,1700],["2015-03-30",1856.16,1909.19,1856.16,1909.19,500],["2015-03-31",1962.22,2015.26,1962.22,2015.26,1085],["2015-04-01",2068.29,2068.29,2068.29,2068.29,115],["2015-04-02",2068.29,2068.29,2068.29,2068.29,0],["2015-04-03",2068.29,2068.29,2068.29,2068.29,0],["2015-04-06",2068.29,2068.29,2068.29,2068.29,0],["2015-04-07",2068.29,2068.29,2068.29,2068.29,0],["2015-04-08",1909.19,1909.19,1909.19,1909.19,1500],["2015-04-09",2068.29,2068.29,2068.29,2068.29,100],["2015-04-10",1909.19,1909.19,1909.19,1909.19,100],["2015-04-13",1962.22,1962.22,1962.22,1962.22,100],["2015-04-14",1962.22,1962.22,1962.22,1962.22,0],["2015-04-15",1962.22,1962.22,1962.22,1962.22,0],["2015-04-16",1962.22,1962.22,1962.22,1962.22,900],["2015-04-17",1962.22,1962.22,1962.22,1962.22,0],["2015-04-20",1962.22,1962.22,1962.22,1962.22,0],["2015-04-21",2015.26,2015.26,2015.26,2015.26,100],["2015-04-22",2015.26,2015.26,2015.26,2015.26,0],["2015-04-23",2174.36,2174.36,1856.16,1856.16,300],["2015-04-24",2068.29,2121.32,2068.29,2121.32,200],["2015-04-27",2121.32,2121.32,2121.32,2121.32,0],["2015-05-04",2121.32,2121.32,2121.32,2121.32,0],["2015-05-05",2121.32,2121.32,2121.32,2121.32,0],["2015-05-06",2121.32,2121.32,2121.32,2121.32,2400],["2015-05-07",2174.36,2333.46,2121.32,2121.32,65900],["2015-05-08",2174.36,2333.46,2174.36,2333.46,11300],["2015-05-11",2227.39,2227.39,2121.32,2121.32,11700],["2015-05-12",2121.32,2121.32,2121.32,2121.32,5000],["2015-05-13",2174.36,2174.36,2174.36,2174.36,100],["2015-05-14",2068.29,2068.29,2068.29,2068.29,5000],["2015-05-15",2174.36,2174.36,2174.36,2174.36,100],["2015-05-18",2121.32,2333.46,2121.32,2333.46,3800],["2015-05-19",2121.32,2227.39,2121.32,2227.39,400],["2015-05-20",2227.39,2333.46,2227.39,2333.46,10200],["2015-05-21",2386.49,2386.49,2386.49,2386.49,100],["2015-05-22",2386.49,2386.49,2386.49,2386.49,0],["2015-05-25",2386.49,2386.49,2386.49,2386.49,0],["2015-05-26",2174.36,2333.46,2174.36,2333.46,200],["2015-05-27",2068.29,2227.39,2068.29,2227.39,200],["2015-05-28",2386.49,2386.49,2068.29,2068.29,200],["2015-05-29",2015.26,2333.46,2015.26,2280.42,2200],["2015-06-01",2333.46,2333.46,2333.46,2333.46,100],["2015-06-02",2280.42,2492.56,2280.42,2492.56,3100],["2015-06-03",2439.52,2439.52,2439.52,2439.52,100],["2015-06-04",2439.52,2439.52,2439.52,2439.52,0],["2015-06-05",2492.56,2492.56,2227.39,2386.49,400],["2015-06-08",2386.49,2386.49,2386.49,2386.49,0],["2015-06-09",2545.59,2545.59,2545.59,2545.59,100],["2015-06-10",2545.59,2545.59,2545.59,2545.59,0],["2015-06-11",2545.59,2545.59,2545.59,2545.59,0],["2015-06-12",2598.62,2704.69,2598.62,2704.69,300],["2015-06-15",2651.65,2651.65,2651.65,2651.65,0],["2015-06-16",2386.49,2651.65,2386.49,2651.65,200],["2015-06-17",2333.46,2545.59,2333.46,2545.59,200],["2015-06-18",2439.52,2439.52,2439.52,2439.52,0],["2015-06-19",2598.62,2598.62,2227.39,2598.62,300],["2015-06-22",2545.59,2545.59,2280.42,2280.42,200],["2015-06-23",2545.59,2545.59,2227.39,2545.59,2200],["2015-06-24",2280.42,2386.49,2280.42,2386.49,1600],["2015-06-25",2280.42,2280.42,2280.42,2280.42,2100],["2015-06-26",2280.42,2280.42,2280.42,2280.42,0],["2015-06-29",2386.49,2386.49,2121.32,2121.32,200],["2015-06-30",2439.52,2439.52,2439.52,2439.52,100],["2015-07-01",2280.42,2545.59,2280.42,2545.59,13100],["2015-07-02",2492.56,2492.56,2492.56,2492.56,100],["2015-07-03",2598.62,2598.62,2598.62,2598.62,400],["2015-07-06",2227.39,2916.82,2227.39,2916.82,3100],["2015-07-07",2545.59,2545.59,2545.59,2545.59,100],["2015-07-08",2757.72,2916.82,2333.46,2598.62,40300],["2015-07-09",2598.62,2598.62,2333.46,2333.46,200],["2015-07-10",2121.32,2121.32,2121.32,2121.32,100],["2015-07-13",2386.49,2386.49,2386.49,2386.49,100],["2015-07-14",2386.49,2545.59,2386.49,2545.59,4000],["2015-07-15",2386.49,2386.49,2386.49,2386.49,0],["2015-07-16",2545.59,2545.59,2227.39,2227.39,200],["2015-07-17",2545.59,2545.59,2174.36,2174.36,300],["2015-07-20",2439.52,2439.52,2439.52,2439.52,0],["2015-07-21",2545.59,2545.59,2227.39,2545.59,40100],["2015-07-22",2545.59,2545.59,2545.59,2545.59,0],["2015-07-23",2598.62,2598.62,2598.62,2598.62,100],["2015-07-24",2651.65,2651.65,2651.65,2651.65,100],["2015-07-27",2916.82,2969.85,2863.79,2863.79,400],["2015-07-28",3128.95,3181.99,3128.95,3181.99,300],["2015-07-29",3128.95,3128.95,3128.95,3128.95,0],["2015-07-30",3128.95,3128.95,3128.95,3128.95,0],["2015-07-31",3341.08,3341.08,2704.69,2916.82,1200],["2015-08-03",3075.92,3075.92,3075.92,3075.92,100],["2015-08-04",3075.92,3075.92,3075.92,3075.92,0],["2015-08-05",3235.02,3447.15,2916.82,3447.15,25800],["2015-08-06",3288.05,3288.05,3128.95,3128.95,14700],["2015-08-07",3394.12,3394.12,3394.12,3394.12,100],["2015-08-10",3394.12,3394.12,3341.08,3341.08,2000],["2015-08-11",3288.05,3288.05,3075.92,3075.92,9500],["2015-08-12",3394.12,3394.12,3394.12,3394.12,200],["2015-08-13",3075.92,3075.92,3075.92,3075.92,2400],["2015-08-14",3394.12,3394.12,3394.12,3394.12,100],["2015-08-17",3818.38,3818.38,3394.12,3394.12,2100],["2015-08-18",3394.12,3394.12,3394.12,3394.12,0],["2015-08-19",3659.28,3659.28,3659.28,3659.28,100],["2015-08-20",3659.28,3659.28,3659.28,3659.28,0],["2015-08-21",3765.35,3765.35,3765.35,3765.35,100],["2015-08-24",3924.45,3924.45,3924.45,3924.45,100],["2015-08-25",3924.45,3924.45,3924.45,3924.45,0],["2015-08-26",3924.45,3924.45,3924.45,3924.45,0],["2015-08-27",3341.08,3712.32,3341.08,3712.32,200],["2015-08-28",3553.22,3553.22,3553.22,3553.22,3],["2015-08-31",3977.48,3977.48,3977.48,3977.48,100],["2015-09-01",4083.55,4083.55,4083.55,4083.55,109],["2015-09-03",4083.55,4083.55,4083.55,4083.55,6],["2015-09-04",4136.58,4136.58,4136.58,4136.58,100],["2015-09-07",4189.61,4189.61,4189.61,4189.61,100],["2015-09-08",4189.61,4189.61,4189.61,4189.61,0],["2015-09-09",4189.61,4189.61,4189.61,4189.61,0],["2015-09-10",4242.65,4242.65,4242.65,4242.65,100],["2015-09-11",4242.65,4242.65,4242.65,4242.65,0],["2015-09-14",4295.68,4295.68,3606.25,3606.25,400],["2015-09-15",3765.35,3765.35,3765.35,3765.35,0],["2015-09-16",3235.02,3235.02,3235.02,3235.02,300],["2015-09-17",3606.25,3606.25,3606.25,3606.25,100],["2015-09-18",3128.95,3394.12,3128.95,3394.12,8100],["2015-09-21",3341.08,3553.22,3022.89,3553.22,1700],["2015-09-22",2704.69,3181.99,2704.69,3181.99,3000],["2015-09-23",3181.99,3181.99,3181.99,3181.99,100],["2015-09-24",2704.69,3128.95,2704.69,3128.95,5900],["2015-09-25",3288.05,3288.05,2810.75,2810.75,1400],["2015-09-28",3128.95,3128.95,3128.95,3128.95,100],["2015-09-29",2969.85,3288.05,2969.85,3288.05,1500],["2015-09-30",3553.22,3553.22,3394.12,3553.22,34900],["2015-10-01",3606.25,3659.28,3022.89,3659.28,49800],["2015-10-02",3712.32,3765.35,3712.32,3765.35,5000],["2015-10-05",3765.35,3818.38,3765.35,3765.35,14100],["2015-10-06",3765.35,3765.35,3712.32,3712.32,8000],["2015-10-07",3447.15,3447.15,3341.08,3341.08,1500],["2015-10-08",3712.32,3712.32,3341.08,3341.08,500],["2015-10-09",3341.08,3341.08,3288.05,3288.05,2200],["2015-10-12",3659.28,3659.28,2916.82,3447.15,800],["2015-10-13",3181.99,3500.18,3181.99,3500.18,5900],["2015-10-14",3765.35,3765.35,3765.35,3765.35,100],["2015-10-15",3447.15,3447.15,3447.15,3447.15,2000],["2015-10-16",3712.32,3712.32,3447.15,3659.28,500],["2015-10-19",3765.35,3765.35,3181.99,3606.25,2900],["2015-10-20",3712.32,3765.35,3712.32,3765.35,12600],["2015-10-21",3712.32,4242.65,3712.32,4242.65,57700],["2015-10-22",4454.78,4454.78,4242.65,4242.65,17700],["2015-10-23",4507.81,4507.81,4454.78,4454.78,200],["2015-10-26",4507.81,4879.04,4295.68,4401.75,15600],["2015-10-27",4772.98,4772.98,3818.38,4507.81,16400],["2015-10-28",4348.71,4613.88,4348.71,4560.85,31100],["2015-10-29",4507.81,4772.98,4454.78,4454.78,8270],["2015-10-30",4507.81,4507.81,4507.81,4507.81,14600],["2015-11-02",4507.81,4507.81,4401.75,4454.78,8500],["2015-11-03",4454.78,4507.81,3818.38,4401.75,8525],["2015-11-04",4507.81,4507.81,4454.78,4507.81,17400],["2015-11-05",5038.14,5038.14,4507.81,4507.81,13900],["2015-11-06",4507.81,4560.85,4507.81,4560.85,22010],["2015-11-09",4507.81,4507.81,4507.81,4507.81,13400],["2015-11-10",4507.81,4507.81,4507.81,4507.81,6200],["2015-11-11",4507.81,4560.85,4507.81,4560.85,2010],["2015-11-12",4613.88,4772.98,4560.85,4560.85,1700],["2015-11-13",4507.81,4560.85,4507.81,4560.85,3000],["2015-11-16",5038.14,5038.14,5038.14,5038.14,100],["2015-11-17",5038.14,5038.14,5038.14,5038.14,0],["2015-11-18",4666.91,4666.91,4454.78,4454.78,3000],["2015-11-19",4560.85,4560.85,4560.85,4560.85,200],["2015-11-20",5091.18,5091.18,4560.85,4560.85,3100],["2015-11-23",4613.88,4666.91,4613.88,4666.91,1500],["2015-11-24",4772.98,4772.98,4772.98,4772.98,100],["2015-11-25",4772.98,4772.98,4772.98,4772.98,0],["2015-11-26",5038.14,5038.14,5038.14,5038.14,100],["2015-11-27",4666.91,4666.91,4295.68,4348.71,8400],["2015-11-30",4507.81,4507.81,4507.81,4507.81,300],["2015-12-01",4507.81,4507.81,4507.81,4507.81,0],["2015-12-02",4507.81,4507.81,4507.81,4507.81,0],["2015-12-03",4401.75,4401.75,4242.65,4242.65,1000],["2015-12-04",4136.58,4454.78,4030.52,4454.78,2000],["2015-12-07",4242.65,4242.65,4242.65,4242.65,100],["2015-12-08",4242.65,4242.65,4136.58,4136.58,500],["2015-12-09",4454.78,4454.78,4454.78,4454.78,100],["2015-12-10",4189.61,4189.61,4083.55,4083.55,6900],["2015-12-11",4401.75,4401.75,4401.75,4401.75,100],["2015-12-14",4401.75,4401.75,4401.75,4401.75,0],["2015-12-15",3977.48,3977.48,3924.45,3924.45,5310],["2015-12-16",3977.48,4189.61,3977.48,3977.48,7300],["2015-12-17",3871.42,3924.45,3871.42,3871.42,6300],["2015-12-18",4189.61,4189.61,4189.61,4189.61,100],["2015-12-21",4348.71,4348.71,4242.65,4348.71,2000],["2015-12-22",4242.65,4242.65,4242.65,4242.65,1000],["2015-12-23",4242.65,4242.65,4242.65,4242.65,0],["2015-12-24",4242.65,4242.65,4242.65,4242.65,0],["2015-12-25",4242.65,4242.65,4242.65,4242.65,0],["2015-12-28",4348.71,4348.71,4189.61,4242.65,9600],["2015-12-29",4242.65,4242.65,4242.65,4242.65,0],["2015-12-30",4242.65,4242.65,4242.65,4242.65,0],["2015-12-31",4242.65,4242.65,4242.65,4242.65,0],["2016-01-04",4242.65,4242.65,4242.65,4242.65,0],["2016-01-05",4242.65,4242.65,4242.65,4242.65,0],["2016-01-06",4242.65,4242.65,4242.65,4242.65,0],["2016-01-07",3712.32,3712.32,3712.32,3712.32,3500],["2016-01-08",3712.32,3871.42,3712.32,3871.42,5100],["2016-01-11",3977.48,3977.48,3977.48,3977.48,100],["2016-01-12",4454.78,4454.78,4454.78,4454.78,100],["2016-01-13",3818.38,3818.38,3818.38,3818.38,4000],["2016-01-14",3341.08,3341.08,3288.05,3341.08,8000],["2016-01-15",3818.38,3818.38,3818.38,3818.38,100],["2016-01-18",4348.71,4348.71,4348.71,4348.71,100],["2016-01-19",4772.98,4772.98,4242.65,4242.65,8000],["2016-01-20",4242.65,4295.68,4242.65,4242.65,9000],["2016-01-21",4454.78,4454.78,4454.78,4454.78,100],["2016-01-22",4454.78,4454.78,4454.78,4454.78,0],["2016-01-25",4454.78,4454.78,4454.78,4454.78,0],["2016-01-26",3818.38,3977.48,3818.38,3977.48,12500],["2016-01-27",4242.65,4242.65,4242.65,4242.65,100],["2016-01-28",4242.65,4242.65,4242.65,4242.65,0],["2016-01-29",3977.48,3977.48,3977.48,3977.48,500],["2016-02-01",4507.81,4507.81,4454.78,4454.78,200],["2016-02-02",4507.81,4507.81,4507.81,4507.81,0],["2016-02-03",3977.48,3977.48,3977.48,3977.48,1000],["2016-02-04",4136.58,4136.58,4136.58,4136.58,100],["2016-02-05",4242.65,4242.65,4242.65,4242.65,100],["2016-02-15",4242.65,4242.65,4242.65,4242.65,0],["2016-02-16",4242.65,4242.65,4242.65,4242.65,0],["2016-02-17",3712.32,3712.32,3712.32,3712.32,400],["2016-02-18",4242.65,4242.65,4242.65,4242.65,112],["2016-02-19",4242.65,4242.65,4242.65,4242.65,0],["2016-02-22",3712.32,3712.32,3712.32,3712.32,300],["2016-02-23",3765.35,3765.35,3765.35,3765.35,400],["2016-02-24",4242.65,4242.65,4242.65,4242.65,100],["2016-02-25",4242.65,4242.65,4242.65,4242.65,0],["2016-02-26",3977.48,4030.52,3977.48,3977.48,4700],["2016-02-29",4454.78,4454.78,3977.48,3977.48,5300],["2016-03-01",3924.45,3924.45,3924.45,3924.45,3400],["2016-03-02",3712.32,4189.61,3712.32,4189.61,3500],["2016-03-03",3977.48,4083.55,3977.48,3977.48,2100],["2016-03-04",4083.55,4083.55,4083.55,4083.55,100],["2016-03-07",4189.61,4189.61,4189.61,4189.61,100],["2016-03-08",4454.78,4719.95,4030.52,4242.65,11800],["2016-03-09",4560.85,4560.85,4295.68,4295.68,200],["2016-03-10",4613.88,4613.88,4613.88,4613.88,100],["2016-03-11",4507.81,4507.81,4507.81,4507.81,109],["2016-03-14",4560.85,4560.85,4560.85,4560.85,200],["2016-03-15",4507.81,4507.81,4242.65,4507.81,10200],["2016-03-16",4613.88,5091.18,4560.85,5091.18,52706],["2016-03-17",5144.21,5621.51,4932.08,5621.51,74100],["2016-03-18",5621.51,5886.67,5303.31,5303.31,58700],["2016-03-21",5303.31,5462.41,5303.31,5356.34,45600],["2016-03-22",5462.41,6045.77,5462.41,6045.77,33000],["2016-03-23",5833.64,6417.0,5833.64,6417.0,55300],["2016-03-24",7318.57,7318.57,7318.57,7318.57,70400],["2016-03-25",8167.1,8167.1,6894.3,7318.57,189735],["2016-03-28",6629.14,8220.13,6629.14,7848.9,108435],["2016-03-29",7954.96,8379.23,7689.8,7689.8,167475],["2016-03-30",7583.73,7795.86,7477.67,7477.67,25400],["2016-03-31",7318.57,7901.93,6523.07,6788.24,63310],["2016-04-01",6788.24,7106.43,6098.81,6894.3,38760],["2016-04-04",6417.0,6417.0,5515.44,5780.61,46300],["2016-04-05",5515.44,5674.54,5515.44,5674.54,7000],["2016-04-06",5939.71,6417.0,5939.71,6363.97,49000],["2016-04-07",6257.91,6257.91,6098.81,6151.84,9965],["2016-04-08",6204.87,6204.87,5992.74,6204.87,13100],["2016-04-11",6045.77,6629.14,6045.77,6363.97,63600],["2016-04-12",6363.97,6735.2,6204.87,6204.87,38025],["2016-04-13",6257.91,6257.91,6151.84,6151.84,7835],["2016-04-14",6629.14,7106.43,6363.97,7053.4,277720],["2016-04-15",6629.14,7159.47,6417.0,6682.17,6300],["2016-04-19",6417.0,6682.17,6417.0,6629.14,7425],["2016-04-20",6363.97,6523.07,6257.91,6257.91,44800],["2016-04-21",6098.81,6151.84,5833.64,5833.64,47500],["2016-04-22",5621.51,5833.64,5303.31,5303.31,94510],["2016-04-25",5833.64,5833.64,5356.34,5568.47,21320],["2016-04-26",5409.38,5409.38,5091.18,5303.31,36000],["2016-04-27",5038.14,5091.18,5038.14,5091.18,19410],["2016-04-28",5038.14,5356.34,5038.14,5356.34,25500],["2016-04-29",5144.21,5197.24,5091.18,5091.18,5400],["2016-05-04",5144.21,5197.24,5144.21,5144.21,13010],["2016-05-05",5144.21,5144.21,5144.21,5144.21,11700],["2016-05-06",5144.21,5144.21,4985.11,5144.21,8000],["2016-05-09",5091.18,5144.21,5091.18,5091.18,12600],["2016-05-10",5144.21,5144.21,4879.04,5091.18,14400],["2016-05-11",5144.21,5568.47,5091.18,5091.18,1320],["2016-05-12",5144.21,5144.21,5144.21,5144.21,100],["2016-05-13",5091.18,5091.18,4772.98,4772.98,3100],["2016-05-16",4879.04,4879.04,4666.91,4666.91,6400],["2016-05-17",5091.18,5091.18,4719.95,4719.95,26100],["2016-05-18",4932.08,4932.08,4666.91,4666.91,1600],["2016-05-19",4666.91,4719.95,4560.85,4560.85,8900],["2016-05-20",4560.85,4613.88,4507.81,4613.88,13200],["2016-05-23",5038.14,5038.14,4507.81,4666.91,1300],["2016-05-24",4666.91,4666.91,4613.88,4613.88,1300],["2016-05-25",5038.14,5038.14,5038.14,5038.14,100],["2016-05-26",5038.14,5038.14,5038.14,5038.14,0],["2016-05-27",4719.95,4719.95,4454.78,4454.78,1800],["2016-05-30",4507.81,4507.81,4507.81,4507.81,700],["2016-05-31",4826.01,4826.01,3871.42,4348.71,8800],["2016-06-01",4242.65,4242.65,4030.52,4136.58,13400],["2016-06-02",4136.58,4242.65,3977.48,4242.65,11300],["2016-06-03",4242.65,4560.85,4242.65,4560.85,15200],["2016-06-06",4560.85,4560.85,4560.85,4560.85,100],["2016-06-07",4507.81,4560.85,4507.81,4507.81,2500],["2016-06-08",4507.81,4507.81,4401.75,4507.81,7700],["2016-06-09",4454.78,4454.78,4454.78,4454.78,100],["2016-06-10",4454.78,4454.78,4454.78,4454.78,1300],["2016-06-13",4454.78,4507.81,4295.68,4507.81,13500],["2016-06-14",4401.75,4401.75,4401.75,4401.75,600],["2016-06-15",4401.75,4454.78,4401.75,4401.75,3300],["2016-06-16",4401.75,4560.85,4295.68,4560.85,47800],["2016-06-17",4666.91,4666.91,4401.75,4560.85,4900],["2016-06-20",4507.81,4507.81,4401.75,4401.75,19100],["2016-06-21",4401.75,4401.75,4295.68,4401.75,39400],["2016-06-22",4242.65,4348.71,4242.65,4348.71,8800],["2016-06-23",4348.71,4454.78,4348.71,4454.78,13400],["2016-06-24",4401.75,4401.75,4295.68,4348.71,27000],["2016-06-27",4507.81,4507.81,4507.81,4507.81,1000],["2016-06-28",4507.81,4507.81,4507.81,4507.81,5800],["2016-06-29",4507.81,4507.81,4454.78,4454.78,300],["2016-06-30",4507.81,4507.81,4507.81,4507.81,0],["2016-07-01",4348.71,4348.71,4348.71,4348.71,6700],["2016-07-04",4348.71,4507.81,4348.71,4507.81,12400],["2016-07-05",4348.71,4401.75,4295.68,4348.71,16100],["2016-07-06",4454.78,4507.81,4348.71,4507.81,7900],["2016-07-07",4507.81,4507.81,4242.65,4242.65,2800],["2016-07-08",4295.68,4348.71,4242.65,4295.68,15000],["2016-07-11",4348.71,4348.71,4242.65,4242.65,2500],["2016-07-12",4401.75,4454.78,4348.71,4454.78,5600],["2016-07-13",4507.81,4772.98,4507.81,4772.98,12200],["2016-07-14",4719.95,4772.98,4719.95,4719.95,17000],["2016-07-15",4772.98,4772.98,4719.95,4772.98,10400],["2016-07-18",4772.98,5197.24,4772.98,5091.18,28700],["2016-07-19",5091.18,5091.18,5091.18,5091.18,3500],["2016-07-20",5038.14,5091.18,5038.14,5091.18,25900],["2016-07-21",5250.28,5780.61,5250.28,5515.44,22900],["2016-07-22",5409.38,5409.38,4772.98,4772.98,8500],["2016-07-25",5038.14,5250.28,4879.04,5250.28,32300],["2016-07-26",4985.11,5038.14,4932.08,4932.08,13300],["2016-07-27",5091.18,5091.18,4985.11,4985.11,5200],["2016-07-28",5038.14,5038.14,4879.04,4985.11,10000],["2016-07-29",4932.08,4932.08,4932.08,4932.08,0],["2016-08-01",4932.08,4932.08,4932.08,4932.08,0],["2016-08-02",4719.95,4719.95,4613.88,4613.88,2800],["2016-08-03",4666.91,4666.91,4560.85,4560.85,1300],["2016-08-04",4560.85,4666.91,4560.85,4613.88,10700],["2016-08-05",4401.75,4401.75,4401.75,4401.75,100],["2016-08-08",4401.75,4401.75,4295.68,4295.68,5100],["2016-08-09",4401.75,4401.75,4401.75,4401.75,300],["2016-08-10",4454.78,4666.91,4454.78,4666.91,5200],["2016-08-11",4666.91,4666.91,4666.91,4666.91,0],["2016-08-12",4666.91,4666.91,4666.91,4666.91,0],["2016-08-15",4613.88,4666.91,4613.88,4666.91,2000],["2016-08-16",4666.91,4666.91,4613.88,4613.88,3600],["2016-08-17",4666.91,4666.91,4666.91,4666.91,0],["2016-08-18",4666.91,4666.91,4666.91,4666.91,0],["2016-08-19",4666.91,4666.91,4666.91,4666.91,0],["2016-08-22",4507.81,4507.81,4507.81,4507.81,2500],["2016-08-23",5038.14,5038.14,4985.11,4985.11,240],["2016-08-24",5038.14,5038.14,5038.14,5038.14,0],["2016-08-25",5038.14,5038.14,5038.14,5038.14,0],["2016-08-26",4932.08,5038.14,4932.08,4932.08,7900],["2016-08-29",4985.11,4985.11,4985.11,4985.11,0],["2016-08-30",4985.11,4985.11,4985.11,4985.11,0],["2016-08-31",4985.11,4985.11,4985.11,4985.11,0],["2016-09-01",4985.11,4985.11,4985.11,4985.11,0],["2016-09-05",4985.11,4985.11,4985.11,4985.11,0],["2016-09-06",4985.11,4985.11,4985.11,4985.11,0],["2016-09-07",4985.11,5303.31,4985.11,4985.11,13350],["2016-09-08",4560.85,4932.08,4401.75,4932.08,600],["2016-09-09",4932.08,4932.08,4932.08,4932.08,100],["2016-09-12",4932.08,4932.08,4932.08,4932.08,0],["2016-09-13",4932.08,4932.08,4932.08,4932.08,0],["2016-09-14",4932.08,4932.08,4932.08,4932.08,0],["2016-09-15",4826.01,4826.01,4826.01,4826.01,250],["2016-09-16",4826.01,4826.01,4826.01,4826.01,5],["2016-09-19",4560.85,4826.01,4454.78,4826.01,10800],["2016-09-20",4826.01,4826.01,4826.01,4826.01,100],["2016-09-21",4772.98,4772.98,4772.98,4772.98,3001],["2016-09-22",4772.98,4772.98,4772.98,4772.98,0],["2016-09-23",4772.98,4772.98,4772.98,4772.98,0],["2016-09-26",4772.98,4772.98,4772.98,4772.98,0],["2016-09-27",4560.85,4560.85,4348.71,4348.71,2700],["2016-09-28",4772.98,4772.98,4348.71,4348.71,900],["2016-09-29",4772.98,4772.98,4772.98,4772.98,100],["2016-09-30",4772.98,4772.98,4772.98,4772.98,0],["2016-10-03",4772.98,4772.98,4772.98,4772.98,0],["2016-10-04",4560.85,4560.85,4560.85,4560.85,100],["2016-10-05",4719.95,4719.95,4507.81,4507.81,8100],["2016-10-06",4507.81,4507.81,4507.81,4507.81,0],["2016-10-07",4507.81,4507.81,4507.81,4507.81,0],["2016-10-10",4507.81,4772.98,4507.81,4772.98,10200],["2016-10-11",4719.95,4719.95,4507.81,4560.85,8800],["2016-10-12",4560.85,4560.85,4560.85,4560.85,0],["2016-10-13",4454.78,4454.78,4401.75,4401.75,300],["2016-10-14",4401.75,4401.75,4401.75,4401.75,1000],["2016-10-17",4401.75,4401.75,4401.75,4401.75,100],["2016-10-18",4401.75,4401.75,4295.68,4348.71,11100],["2016-10-19",4348.71,4772.98,4348.71,4772.98,2000],["2016-10-20",4507.81,4613.88,4507.81,4507.81,13900],["2016-10-21",4560.85,4613.88,4560.85,4560.85,5200],["2016-10-24",3924.45,4507.81,3924.45,4295.68,44300],["2016-10-25",4295.68,4454.78,4083.55,4295.68,37700],["2016-10-26",4295.68,4295.68,4242.65,4242.65,22300],["2016-10-27",4242.65,4242.65,4242.65,4242.65,5000],["2016-10-28",4242.65,4242.65,4189.61,4189.61,20000],["2016-10-31",4242.65,4454.78,3924.45,4242.65,38100],["2016-11-01",4242.65,4295.68,4189.61,4242.65,39810],["2016-11-02",4242.65,4242.65,4242.65,4242.65,0],["2016-11-03",4295.68,4295.68,4295.68,4295.68,1000],["2016-11-04",4348.71,4348.71,4242.65,4242.65,1100],["2016-11-07",4348.71,4348.71,4348.71,4348.71,1000],["2016-11-08",4136.58,4189.61,4083.55,4189.61,1900],["2016-11-09",4454.78,4454.78,4454.78,4454.78,1000],["2016-11-10",4454.78,4454.78,4454.78,4454.78,0],["2016-11-11",4242.65,4242.65,4083.55,4083.55,200],["2016-11-14",4189.61,4189.61,4189.61,4189.61,0],["2016-11-15",4348.71,4348.71,3977.48,3977.48,3100],["2016-11-16",4083.55,4348.71,3924.45,4083.55,4239],["2016-11-17",4242.65,4242.65,4242.65,4242.65,1500],["2016-11-18",4083.55,4242.65,4083.55,4242.65,200],["2016-11-21",4189.61,4189.61,4189.61,4189.61,0],["2016-11-22",4030.52,4242.65,3924.45,4242.65,1600],["2016-11-23",4189.61,4189.61,4136.58,4136.58,6000],["2016-11-24",4242.65,4242.65,3977.48,3977.48,2900],["2016-11-25",3924.45,3924.45,3924.45,3924.45,500],["2016-11-28",4083.55,4083.55,4083.55,4083.55,200],["2016-11-29",4189.61,4189.61,4189.61,4189.61,1000],["2016-11-30",4189.61,4189.61,4189.61,4189.61,2400],["2016-12-01",4189.61,4189.61,4189.61,4189.61,0],["2016-12-02",4189.61,4189.61,4189.61,4189.61,0],["2016-12-05",4189.61,4189.61,4189.61,4189.61,0],["2016-12-06",4189.61,4189.61,4189.61,4189.61,0],["2016-12-07",4189.61,4189.61,4189.61,4189.61,0],["2016-12-08",3924.45,3924.45,3924.45,3924.45,100],["2016-12-09",3924.45,4454.78,3606.25,3659.28,4400],["2016-12-12",4242.65,4242.65,3977.48,3977.48,7800],["2016-12-13",4083.55,4083.55,4083.55,4083.55,800],["2016-12-14",3924.45,4083.55,3765.35,4083.55,9200],["2016-12-15",4083.55,4083.55,4083.55,4083.55,0],["2016-12-16",4136.58,4136.58,4136.58,4136.58,500],["2016-12-19",4136.58,4136.58,4136.58,4136.58,0],["2016-12-20",4136.58,4136.58,4136.58,4136.58,0],["2016-12-21",4136.58,4136.58,4136.58,4136.58,10],["2016-12-22",4136.58,4136.58,4136.58,4136.58,0],["2016-12-23",3977.48,3977.48,3977.48,3977.48,100],["2016-12-26",4189.61,4189.61,4189.61,4189.61,1500],["2016-12-27",3977.48,3977.48,3977.48,3977.48,200],["2016-12-28",3924.45,4136.58,3924.45,4136.58,600],["2016-12-29",4083.55,4083.55,4083.55,4083.55,0],["2016-12-30",3924.45,4030.52,3924.45,4030.52,700],["2017-01-03",4030.52,4030.52,4030.52,4030.52,0],["2017-01-04",4030.52,4030.52,4030.52,4030.52,0],["2017-01-05",3924.45,3924.45,3924.45,3924.45,100],["2017-01-06",3924.45,3924.45,3924.45,3924.45,0],["2017-01-09",3924.45,3924.45,3924.45,3924.45,46700],["2017-01-10",3924.45,3924.45,3924.45,3924.45,100],["2017-01-11",3924.45,3924.45,3924.45,3924.45,10],["2017-01-12",3924.45,3924.45,3924.45,3924.45,10],["2017-01-13",3924.45,3924.45,3924.45,3924.45,0],["2017-01-16",3924.45,3924.45,3924.45,3924.45,100],["2017-01-17",3924.45,4083.55,3924.45,4083.55,1600],["2017-01-18",4295.68,4295.68,4295.68,4295.68,1200],["2017-01-19",4295.68,4295.68,4295.68,4295.68,0],["2017-01-20",4295.68,4295.68,4295.68,4295.68,0],["2017-01-23",4295.68,4295.68,4295.68,4295.68,0],["2017-01-24",3977.48,3977.48,3977.48,3977.48,100],["2017-01-25",3977.48,3977.48,3977.48,3977.48,0],["2017-02-02",3977.48,3977.48,3977.48,3977.48,0],["2017-02-03",4136.58,4136.58,4136.58,4136.58,1100],["2017-02-06",4136.58,4136.58,4136.58,4136.58,0],["2017-02-07",4136.58,4136.58,4136.58,4136.58,0],["2017-02-08",4136.58,4136.58,4136.58,4136.58,0],["2017-02-09",3977.48,3977.48,3924.45,3977.48,300],["2017-02-10",3924.45,3924.45,3765.35,3924.45,4500],["2017-02-13",4083.55,4083.55,3765.35,3765.35,3000],["2017-02-14",3818.38,4030.52,3765.35,3765.35,4700],["2017-02-15",4030.52,4030.52,4030.52,4030.52,1500],["2017-02-16",3765.35,3924.45,3712.32,3712.32,11000],["2017-02-17",4030.52,4030.52,4030.52,4030.52,400],["2017-02-20",3712.32,3712.32,3447.15,3447.15,55800],["2017-02-21",3712.32,3712.32,3712.32,3712.32,100],["2017-02-22",3447.15,3447.15,3341.08,3447.15,6700],["2017-02-23",3394.12,3447.15,3394.12,3447.15,6000],["2017-02-24",3394.12,3553.22,3394.12,3553.22,9400],["2017-02-27",3553.22,3553.22,3447.15,3447.15,6320],["2017-02-28",3394.12,3447.15,3394.12,3447.15,9000],["2017-03-01",3394.12,3447.15,3394.12,3447.15,3700],["2017-03-02",3500.18,3500.18,3500.18,3500.18,1114],["2017-03-03",3447.15,3447.15,3447.15,3447.15,1900],["2017-03-06",3500.18,3500.18,3447.15,3500.18,7700],["2017-03-07",3394.12,3500.18,3394.12,3500.18,10600],["2017-03-08",3394.12,3500.18,3394.12,3447.15,17700],["2017-03-09",3447.15,3500.18,3447.15,3447.15,1200],["2017-03-10",3500.18,3500.18,3447.15,3447.15,7273],["2017-03-13",3659.28,3659.28,3659.28,3659.28,100],["2017-03-14",3394.12,3394.12,3394.12,3394.12,2200],["2017-03-15",3394.12,3394.12,3394.12,3394.12,0],["2017-03-16",3447.15,3659.28,3447.15,3659.28,8660],["2017-03-17",3818.38,3818.38,3712.32,3818.38,5700],["2017-03-20",3712.32,3712.32,3606.25,3606.25,640],["2017-03-21",3765.35,3765.35,3500.18,3500.18,233],["2017-03-22",3500.18,3659.28,3500.18,3659.28,300],["2017-03-23",3553.22,3712.32,3553.22,3712.32,2500],["2017-03-24",3712.32,3712.32,3606.25,3712.32,4300],["2017-03-27",3765.35,3765.35,3341.08,3341.08,520],["2017-03-28",3394.12,3394.12,3394.12,3394.12,100],["2017-03-29",3553.22,3659.28,3394.12,3394.12,1200],["2017-03-30",3659.28,3659.28,3659.28,3659.28,100],["2017-03-31",3447.15,3712.32,3447.15,3712.32,200],["2017-04-03",3712.32,3712.32,3712.32,3712.32,100],["2017-04-04",3500.18,3500.18,3500.18,3500.18,100],["2017-04-05",3659.28,3659.28,3659.28,3659.28,100],["2017-04-07",3659.28,3659.28,3659.28,3659.28,13],["2017-04-10",3553.22,3553.22,3553.22,3553.22,100],["2017-04-11",3659.28,3659.28,3659.28,3659.28,100],["2017-04-12",3659.28,3659.28,3659.28,3659.28,0],["2017-04-13",3659.28,3659.28,3659.28,3659.28,0],["2017-04-14",3659.28,3659.28,3659.28,3659.28,0],["2017-04-17",3500.18,3553.22,3181.99,3553.22,8000],["2017-04-18",3553.22,3659.28,3553.22,3659.28,300],["2017-04-19",3659.28,3659.28,3659.28,3659.28,100],["2017-04-20",3659.28,3659.28,3659.28,3659.28,0],["2017-04-21",3659.28,3712.32,3659.28,3712.32,1100],["2017-04-24",3659.28,3659.28,3659.28,3659.28,0],["2017-04-25",3659.28,3659.28,3659.28,3659.28,0],["2017-04-26",3500.18,3712.32,3500.18,3712.32,3100],["2017-04-27",3553.22,3606.25,3553.22,3606.25,2100],["2017-04-28",3659.28,3659.28,3659.28,3659.28,900],["2017-05-03",3659.28,3659.28,3659.28,3659.28,0],["2017-05-04",3500.18,3871.42,3500.18,3712.32,10200],["2017-05-05",3871.42,3871.42,3871.42,3871.42,100],["2017-05-08",3924.45,3924.45,3924.45,3924.45,100],["2017-05-09",3924.45,3924.45,3924.45,3924.45,0],["2017-05-10",3712.32,3712.32,3712.32,3712.32,1000],["2017-05-11",3924.45,3924.45,3871.42,3871.42,400],["2017-05-12",3818.38,3871.42,3818.38,3871.42,600],["2017-05-15",3818.38,3924.45,3818.38,3924.45,2800],["2017-05-16",3924.45,3924.45,3606.25,3659.28,5200],["2017-05-17",3891.62,4065.87,3775.45,3833.54,10200],["2017-05-18",3833.54,3833.54,3833.54,3833.54,1000],["2017-05-19",3891.62,3891.62,3891.62,3891.62,100],["2017-05-22",3891.62,3891.62,3833.54,3891.62,6800],["2017-05-23",3717.37,3891.62,3717.37,3891.62,4400],["2017-05-24",3717.37,3891.62,3717.37,3891.62,700],["2017-05-25",3659.28,3659.28,3659.28,3659.28,900],["2017-05-26",3717.37,3833.54,3717.37,3833.54,4500],["2017-05-29",3833.54,3833.54,3775.45,3775.45,3100],["2017-05-30",3717.37,3717.37,3717.37,3717.37,5000],["2017-05-31",3775.45,3775.45,3775.45,3775.45,500],["2017-06-01",3775.45,3775.45,3775.45,3775.45,0],["2017-06-02",3717.37,3775.45,3717.37,3775.45,12600],["2017-06-05",3833.54,3949.7,3775.45,3949.7,2500],["2017-06-06",3775.45,3775.45,3775.45,3775.45,8800],["2017-06-07",3833.54,3891.62,3775.45,3775.45,4400],["2017-06-08",3833.54,3833.54,3833.54,3833.54,300],["2017-06-09",3949.7,4123.95,3949.7,4123.95,1600],["2017-06-12",4007.79,4123.95,4007.79,4123.95,400],["2017-06-13",4065.87,4065.87,4065.87,4065.87,1300],["2017-06-14",4007.79,4007.79,4007.79,4007.79,1000],["2017-06-15",3775.45,4007.79,3775.45,3949.7,3200],["2017-06-16",3949.7,4123.95,3833.54,4123.95,2100],["2017-06-19",3949.7,3949.7,3949.7,3949.7,0],["2017-06-20",3833.54,3833.54,3833.54,3833.54,100],["2017-06-21",3833.54,3833.54,3833.54,3833.54,200],["2017-06-22",3833.54,3891.62,3775.45,3891.62,1400],["2017-06-23",3891.62,4182.04,3775.45,3775.45,3100],["2017-06-26",3891.62,4123.95,3891.62,4123.95,900],["2017-06-27",4007.79,4007.79,4007.79,4007.79,100],["2017-06-28",4007.79,4007.79,4007.79,4007.79,2300],["2017-06-29",4007.79,4588.63,3891.62,3891.62,3700],["2017-06-30",4065.87,4065.87,4065.87,4065.87,100],["2017-07-03",4123.95,4123.95,4123.95,4123.95,100],["2017-07-04",3833.54,3833.54,3833.54,3833.54,800],["2017-07-05",4007.79,4007.79,4007.79,4007.79,100],["2017-07-06",4065.87,4065.87,4007.79,4065.87,2110],["2017-07-07",3949.7,4123.95,3949.7,4123.95,500],["2017-07-10",4065.87,4182.04,4007.79,4007.79,7800],["2017-07-11",4240.12,4298.21,4240.12,4298.21,3600],["2017-07-12",4007.79,4007.79,4007.79,4007.79,700],["2017-07-13",4588.63,4588.63,3891.62,3891.62,200],["2017-07-14",4065.87,4065.87,4065.87,4065.87,200],["2017-07-17",4065.87,4065.87,4065.87,4065.87,900],["2017-07-18",4065.87,4065.87,4065.87,4065.87,100],["2017-07-19",4065.87,4065.87,4065.87,4065.87,100],["2017-07-20",3949.7,4065.87,3949.7,4065.87,1100],["2017-07-21",4065.87,4065.87,4065.87,4065.87,100],["2017-07-24",3833.54,4065.87,3833.54,4065.87,5100],["2017-07-25",4065.87,4065.87,4065.87,4065.87,100],["2017-07-26",3833.54,4065.87,3833.54,4065.87,2100],["2017-07-27",4065.87,4065.87,3775.45,3775.45,3700],["2017-07-28",3775.45,3833.54,3775.45,3833.54,6000],["2017-07-31",3833.54,3833.54,3833.54,3833.54,300],["2017-08-01",3717.37,3717.37,3659.28,3659.28,3100],["2017-08-02",3717.37,3717.37,3601.2,3659.28,10100],["2017-08-03",3601.2,3601.2,3601.2,3601.2,3500],["2017-08-04",3717.37,3717.37,3717.37,3717.37,200],["2017-08-07",3601.2,3601.2,3543.12,3601.2,7000],["2017-08-08",3543.12,3601.2,3543.12,3601.2,5200],["2017-08-09",3543.12,3543.12,3485.03,3485.03,5100],["2017-08-10",3543.12,3543.12,3426.95,3485.03,5800],["2017-08-11",3485.03,3543.12,3485.03,3485.03,5300],["2017-08-14",3485.03,3601.2,3485.03,3601.2,7000],["2017-08-15",3601.2,3601.2,3601.2,3601.2,0],["2017-08-16",3194.61,3194.61,3194.61,3194.61,100],["2017-08-17",3485.03,3543.12,3485.03,3543.12,1700],["2017-08-18",3543.12,3601.2,3543.12,3601.2,700],["2017-08-21",3485.03,3485.03,3485.03,3485.03,1000],["2017-08-22",3485.03,3485.03,3485.03,3485.03,400],["2017-08-23",3426.95,3426.95,3426.95,3426.95,1200],["2017-08-24",3485.03,3485.03,3485.03,3485.03,100],["2017-08-25",3485.03,3485.03,3485.03,3485.03,2000],["2017-08-28",3485.03,3485.03,3485.03,3485.03,500],["2017-08-29",3310.78,3310.78,3310.78,3310.78,2500],["2017-08-30",3426.95,3426.95,3426.95,3426.95,0],["2017-08-31",3426.95,3426.95,3426.95,3426.95,0],["2017-09-01",3426.95,3426.95,3426.95,3426.95,2000],["2017-09-05",3426.95,3426.95,3426.95,3426.95,0],["2017-09-06",3485.03,3485.03,3485.03,3485.03,1400],["2017-09-07",3485.03,3485.03,3485.03,3485.03,200],["2017-09-08",3426.95,3426.95,3426.95,3426.95,1100],["2017-09-11",3426.95,3426.95,3426.95,3426.95,500],["2017-09-12",3426.95,3426.95,3426.95,3426.95,500],["2017-09-13",3426.95,3426.95,3426.95,3426.95,500],["2017-09-14",3426.95,3543.12,3426.95,3543.12,11300],["2017-09-15",3485.03,3485.03,3485.03,3485.03,1200],["2017-09-18",3485.03,3485.03,3485.03,3485.03,500],["2017-09-19",3485.03,3485.03,3485.03,3485.03,1675],["2017-09-20",3485.03,4007.79,3485.03,4007.79,4200],["2017-09-21",3949.7,3949.7,3543.12,3543.12,700],["2017-09-22",3601.2,3601.2,3601.2,3601.2,0],["2017-09-25",3485.03,3485.03,3485.03,3485.03,100],["2017-09-26",3485.03,3485.03,3485.03,3485.03,500],["2017-09-27",3659.28,3659.28,3485.03,3485.03,200],["2017-09-28",3601.2,3601.2,3601.2,3601.2,0],["2017-09-29",3543.12,3543.12,3485.03,3485.03,1300],["2017-10-02",3543.12,3543.12,3543.12,3543.12,0],["2017-10-03",3543.12,3543.12,3543.12,3543.12,500],["2017-10-04",3426.95,3426.95,3426.95,3426.95,100],["2017-10-05",3426.95,3426.95,3426.95,3426.95,0],["2017-10-06",3426.95,3426.95,3426.95,3426.95,0],["2017-10-09",3426.95,3426.95,3368.86,3368.86,1100],["2017-10-10",3310.78,3310.78,3310.78,3310.78,200],["2017-10-11",3310.78,3310.78,3310.78,3310.78,0],["2017-10-12",3310.78,3310.78,3310.78,3310.78,0],["2017-10-13",3485.03,3717.37,3485.03,3717.37,2800],["2017-10-16",3833.54,3949.7,3775.45,3949.7,500],["2017-10-17",3659.28,3659.28,3659.28,3659.28,100],["2017-10-18",3659.28,3717.37,3659.28,3717.37,1600],["2017-10-19",3485.03,3485.03,3426.95,3426.95,200],["2017-10-20",3543.12,3601.2,3543.12,3601.2,200],["2017-10-23",3659.28,3659.28,3659.28,3659.28,900],["2017-10-24",3659.28,3659.28,3659.28,3659.28,0],["2017-10-25",3659.28,3659.28,3659.28,3659.28,100],["2017-10-26",3659.28,3659.28,3659.28,3659.28,0],["2017-10-27",3485.03,3543.12,3485.03,3543.12,11200],["2017-10-30",3368.86,3368.86,3368.86,3368.86,200],["2017-10-31",3368.86,3368.86,3368.86,3368.86,0],["2017-11-01",3310.78,3426.95,3310.78,3426.95,1600],["2017-11-02",3368.86,3368.86,3368.86,3368.86,0],["2017-11-03",2904.19,3426.95,2904.19,3426.95,200],["2017-11-06",2729.94,3194.61,2729.94,3194.61,1100],["2017-11-07",2729.94,3368.86,2729.94,3368.86,300],["2017-11-08",3136.53,3136.53,3136.53,3136.53,0],["2017-11-09",3368.86,3368.86,3368.86,3368.86,100],["2017-11-10",3368.86,3368.86,3368.86,3368.86,0],["2017-11-13",3833.54,3833.54,3252.7,3252.7,200],["2017-11-14",3543.12,3543.12,3543.12,3543.12,0],["2017-11-15",3426.95,3543.12,3020.36,3020.36,1000],["2017-11-16",3426.95,3426.95,3426.95,3426.95,0],["2017-11-17",3368.86,3368.86,3368.86,3368.86,100],["2017-11-20",3136.53,3136.53,3136.53,3136.53,4000],["2017-11-21",3020.36,3543.12,2788.03,3543.12,600],["2017-11-22",3426.95,3426.95,3368.86,3368.86,400],["2017-11-23",3368.86,3368.86,3368.86,3368.86,0],["2017-11-24",3368.86,3368.86,3368.86,3368.86,0],["2017-11-27",3368.86,3368.86,3368.86,3368.86,0],["2017-11-28",3368.86,3368.86,3368.86,3368.86,0],["2017-11-29",3194.61,3368.86,3194.61,3310.78,10500],["2017-11-30",3368.86,3485.03,3310.78,3310.78,2100],["2017-12-01",3368.86,3368.86,3368.86,3368.86,100],["2017-12-04",3368.86,3368.86,3368.86,3368.86,0],["2017-12-05",3368.86,3368.86,3368.86,3368.86,100],["2017-12-06",3310.78,3310.78,3310.78,3310.78,200],["2017-12-07",3310.78,3310.78,3310.78,3310.78,100],["2017-12-08",3310.78,3310.78,3310.78,3310.78,300],["2017-12-11",3310.78,3310.78,3310.78,3310.78,0],["2017-12-12",3252.7,3310.78,3252.7,3310.78,700],["2017-12-13",3310.78,3310.78,3310.78,3310.78,0],["2017-12-14",3310.78,3310.78,3310.78,3310.78,96100],["2017-12-15",3310.78,3310.78,3310.78,3310.78,0],["2017-12-18",3310.78,3310.78,3310.78,3310.78,0],["2017-12-19",3310.78,3310.78,3310.78,3310.78,100],["2017-12-20",3252.7,3252.7,3252.7,3252.7,200],["2017-12-21",3310.78,3310.78,3310.78,3310.78,100],["2017-12-22",3310.78,3310.78,3310.78,3310.78,0],["2017-12-25",3310.78,3310.78,3310.78,3310.78,0],["2017-12-26",3368.86,3368.86,2904.19,2904.19,2300],["2017-12-27",3368.86,3368.86,3310.78,3310.78,300],["2017-12-28",3310.78,3310.78,3310.78,3310.78,0],["2017-12-29",3310.78,3310.78,3310.78,3310.78,0],["2018-01-02",3775.45,3775.45,3775.45,3775.45,100],["2018-01-03",3775.45,3775.45,3775.45,3775.45,0],["2018-01-04",3252.7,3252.7,3252.7,3252.7,100],["2018-01-05",3601.2,3601.2,3601.2,3601.2,100],["2018-01-08",3426.95,3426.95,3426.95,3426.95,100],["2018-01-09",3252.7,3368.86,3252.7,3368.86,200],["2018-01-10",3485.03,3485.03,3485.03,3485.03,100],["2018-01-11",3485.03,3485.03,3485.03,3485.03,70],["2018-01-12",3426.95,3426.95,3368.86,3368.86,1300],["2018-01-15",3833.54,3833.54,3833.54,3833.54,100],["2018-01-16",3368.86,3368.86,3368.86,3368.86,1200],["2018-01-17",3368.86,3368.86,3368.86,3368.86,0],["2018-01-18",2962.28,2962.28,2962.28,2962.28,100],["2018-01-19",3368.86,3368.86,3368.86,3368.86,200],["2018-01-22",3368.86,3368.86,3368.86,3368.86,0],["2018-01-23",3368.86,3368.86,3368.86,3368.86,0],["2018-01-24",3310.78,3310.78,3310.78,3310.78,5100],["2018-01-25",3310.78,3310.78,3252.7,3252.7,3600],["2018-01-26",3194.61,3194.61,3078.44,3136.53,2300],["2018-01-29",3426.95,3426.95,3426.95,3426.95,200],["2018-01-30",3136.53,3136.53,3078.44,3078.44,10200],["2018-01-31",3078.44,3078.44,3078.44,3078.44,7300],["2018-02-01",3078.44,3078.44,3020.36,3020.36,2300],["2018-02-02",3020.36,3020.36,3020.36,3020.36,100],["2018-02-05",2962.28,2962.28,2962.28,2962.28,100],["2018-02-06",2962.28,2962.28,2962.28,2962.28,0],["2018-02-07",2962.28,2962.28,2962.28,2962.28,2200],["2018-02-08",2962.28,2962.28,2962.28,2962.28,0],["2018-02-09",2962.28,2962.28,2962.28,2962.28,0],["2018-02-12",2962.28,2962.28,2962.28,2962.28,0],["2018-02-13",2555.69,3252.7,2555.69,3252.7,210],["2018-02-21",2497.61,3252.7,2497.61,3252.7,300],["2018-02-22",3136.53,3136.53,3136.53,3136.53,100],["2018-02-23",3485.03,3485.03,3485.03,3485.03,100],["2018-02-26",3136.53,3136.53,3136.53,3136.53,300],["2018-02-27",3485.03,3485.03,3485.03,3485.03,118],["2018-02-28",3194.61,3194.61,3194.61,3194.61,106],["2018-03-01",3136.53,3136.53,3020.36,3078.44,2600],["2018-03-02",2962.28,3078.44,2904.19,3078.44,10300],["2018-03-05",3020.36,3020.36,3020.36,3020.36,0],["2018-03-06",3252.7,3252.7,3252.7,3252.7,100],["2018-03-07",3020.36,3368.86,3020.36,3368.86,3100],["2018-03-08",3252.7,3252.7,3078.44,3078.44,800],["2018-03-09",3136.53,3136.53,3136.53,3136.53,2000],["2018-03-12",3136.53,3136.53,3136.53,3136.53,0],["2018-03-13",3136.53,3136.53,3136.53,3136.53,0],["2018-03-14",3020.36,3252.7,3020.36,3252.7,6300],["2018-03-15",3136.53,3252.7,3136.53,3252.7,500],["2018-03-16",3252.7,3252.7,3252.7,3252.7,800],["2018-03-19",3136.53,3194.61,3136.53,3194.61,1400],["2018-03-20",3136.53,3136.53,3136.53,3136.53,1000],["2018-03-21",3194.61,3194.61,3194.61,3194.61,600],["2018-03-22",3194.61,3310.78,3194.61,3310.78,5700],["2018-03-23",3194.61,3194.61,3194.61,3194.61,600],["2018-03-26",3485.03,3485.03,3485.03,3485.03,200],["2018-03-27",3485.03,3485.03,3485.03,3485.03,0],["2018-03-28",3194.61,3194.61,3194.61,3194.61,100],["2018-03-29",3136.53,3136.53,3136.53,3136.53,100],["2018-03-30",3078.44,3078.44,3078.44,3078.44,100],["2018-04-02",3078.44,3078.44,3078.44,3078.44,0],["2018-04-03",3078.44,3078.44,3078.44,3078.44,0],["2018-04-04",3078.44,3078.44,3078.44,3078.44,0],["2018-04-05",3194.61,3194.61,3194.61,3194.61,100],["2018-04-06",3194.61,3194.61,3194.61,3194.61,0],["2018-04-09",3601.2,3601.2,3601.2,3601.2,100],["2018-04-10",4065.87,4065.87,4065.87,4065.87,100],["2018-04-11",4065.87,4065.87,4065.87,4065.87,0],["2018-04-12",3775.45,3775.45,3775.45,3775.45,100],["2018-04-13",4298.21,4298.21,3949.7,3949.7,400],["2018-04-16",4704.79,4704.79,4704.79,4704.79,100],["2018-04-17",5227.55,5227.55,4065.87,4065.87,500],["2018-04-18",4530.54,4530.54,4530.54,4530.54,0],["2018-04-19",5111.38,5111.38,5111.38,5111.38,100],["2018-04-20",5285.63,5285.63,5285.63,5285.63,100],["2018-04-23",4530.54,5808.39,4530.54,4530.54,400],["2018-04-24",4182.04,4182.04,4182.04,4182.04,100],["2018-04-26",4182.04,4182.04,4182.04,4182.04,0],["2018-04-27",4182.04,4182.04,4182.04,4182.04,0],["2018-05-02",4182.04,4182.04,4182.04,4182.04,0],["2018-05-03",4182.04,4182.04,4182.04,4182.04,0],["2018-05-04",4182.04,4182.04,4182.04,4182.04,0],["2018-05-07",4182.04,4182.04,4182.04,4182.04,0],["2018-05-08",4182.04,4182.04,4182.04,4182.04,0],["2018-05-09",4182.04,4182.04,4182.04,4182.04,0],["2018-05-10",4182.04,4182.04,4182.04,4182.04,0],["2018-05-11",4182.04,4182.04,4182.04,4182.04,0],["2018-05-14",4182.04,4182.04,4182.04,4182.04,0],["2018-05-15",4182.04,4182.04,4182.04,4182.04,0],["2018-05-16",4182.04,4182.04,4182.04,4182.04,0],["2018-05-17",4182.04,4182.04,4182.04,4182.04,0],["2018-05-18",4182.04,4182.04,4182.04,4182.04,0],["2018-05-21",4182.04,4182.04,4182.04,4182.04,0],["2018-05-22",4182.04,4182.04,4182.04,4182.04,0],["2018-05-23",4182.04,4182.04,4182.04,4182.04,0],["2018-05-24",4182.04,4182.04,4182.04,4182.04,0],["2018-05-25",4182.04,4182.04,4182.04,4182.04,0],["2018-05-28",4182.04,4182.04,4182.04,4182.04,0],["2018-05-29",4182.04,4182.04,4182.04,4182.04,0],["2018-05-30",4182.04,4182.04,4182.04,4182.04,0],["2018-05-31",4530.54,4530.54,4530.54,4530.54,100],["2018-06-01",4065.87,4065.87,4065.87,4065.87,100],["2018-06-04",4065.87,4065.87,4065.87,4065.87,0],["2018-06-05",4588.63,4588.63,4588.63,4588.63,100],["2018-06-06",4065.87,4065.87,3949.7,3949.7,200],["2018-06-07",4007.79,4007.79,4007.79,4007.79,0],["2018-06-08",4007.79,4007.79,4007.79,4007.79,0],["2018-06-11",4007.79,4007.79,4007.79,4007.79,0],["2018-06-12",4007.79,4007.79,4007.79,4007.79,0],["2018-06-13",4007.79,4007.79,4007.79,4007.79,0],["2018-06-14",4007.79,4007.79,4007.79,4007.79,0],["2018-06-15",4007.79,4007.79,4007.79,4007.79,0],["2018-06-18",4007.79,4007.79,4007.79,4007.79,0],["2018-06-19",4007.79,4007.79,4007.79,4007.79,0],["2018-06-20",4007.79,4007.79,4007.79,4007.79,0],["2018-06-21",4007.79,4007.79,4007.79,4007.79,0],["2018-06-22",4007.79,4007.79,4007.79,4007.79,0],["2018-06-25",4007.79,4007.79,4007.79,4007.79,0],["2018-06-26",4007.79,4007.79,4007.79,4007.79,0],["2018-06-27",4007.79,4007.79,4007.79,4007.79,0],["2018-06-28",4007.79,4007.79,4007.79,4007.79,0],["2018-06-29",4007.79,4007.79,4007.79,4007.79,0],["2018-07-02",4007.79,4007.79,4007.79,4007.79,0],["2018-07-03",4007.79,4007.79,4007.79,4007.79,0],["2018-07-04",4007.79,4007.79,4007.79,4007.79,0],["2018-07-05",4007.79,4007.79,4007.79,4007.79,0],["2018-07-06",4007.79,4007.79,4007.79,4007.79,0],["2018-07-09",4007.79,4007.79,4007.79,4007.79,0],["2018-07-10",4007.79,4007.79,4007.79,4007.79,0],["2018-07-11",4007.79,4007.79,4007.79,4007.79,0],["2018-07-12",4007.79,4007.79,4007.79,4007.79,0],["2018-07-13",4007.79,4007.79,4007.79,4007.79,0],["2018-07-16",4007.79,4007.79,4007.79,4007.79,0],["2018-07-17",4007.79,4007.79,4007.79,4007.79,0],["2018-07-18",4007.79,4007.79,4007.79,4007.79,0],["2018-07-19",4007.79,4007.79,4007.79,4007.79,1500],["2018-07-20",4007.79,4007.79,4007.79,4007.79,0],["2018-07-23",4007.79,4007.79,4007.79,4007.79,0],["2018-07-24",4007.79,4007.79,4007.79,4007.79,0],["2018-07-25",4007.79,4007.79,4007.79,4007.79,0],["2018-07-26",4007.79,4007.79,4007.79,4007.79,0],["2018-07-27",4007.79,4007.79,4007.79,4007.79,0],["2018-07-30",3775.45,3775.45,3426.95,3485.03,10600],["2018-07-31",3136.53,3136.53,3136.53,3136.53,100],["2018-08-01",3136.53,3136.53,3136.53,3136.53,0],["2018-08-02",3136.53,3136.53,3136.53,3136.53,0],["2018-08-03",3136.53,3136.53,3136.53,3136.53,0],["2018-08-06",2904.19,2904.19,2904.19,2904.19,100],["2018-08-07",2671.86,2671.86,2671.86,2671.86,100],["2018-08-08",2671.86,2671.86,2671.86,2671.86,1000],["2018-08-09",2497.61,2497.61,2497.61,2497.61,100],["2018-08-10",2323.35,2323.35,2323.35,2323.35,100],["2018-08-13",2091.02,2091.02,2091.02,2091.02,100],["2018-08-14",1916.77,1916.77,1916.77,1916.77,1100],["2018-08-15",1916.77,1916.77,1916.77,1916.77,0],["2018-08-16",2091.02,2149.1,2091.02,2149.1,200],["2018-08-17",2439.52,2439.52,2439.52,2439.52,4200],["2018-08-20",2439.52,2439.52,2439.52,2439.52,2000],["2018-08-21",2439.52,2439.52,2439.52,2439.52,0],["2018-08-22",2149.1,2729.94,2149.1,2729.94,300],["2018-08-23",2497.61,2497.61,2497.61,2497.61,0],["2018-08-24",2207.19,2207.19,2207.19,2207.19,100],["2018-08-27",2207.19,2207.19,2207.19,2207.19,0],["2018-08-28",2265.27,2265.27,2265.27,2265.27,100],["2018-08-29",2265.27,2265.27,2265.27,2265.27,0],["2018-08-30",2091.02,2091.02,2091.02,2091.02,100],["2018-08-31",1916.77,1916.77,1916.77,1916.77,100],["2018-09-04",1916.77,1916.77,1916.77,1916.77,0],["2018-09-05",1742.52,1742.52,1742.52,1742.52,100],["2018-09-06",1974.85,1974.85,1974.85,1974.85,100],["2018-09-07",1974.85,1974.85,1974.85,1974.85,0],["2018-09-10",1974.85,1974.85,1974.85,1974.85,0],["2018-09-11",1974.85,1974.85,1974.85,1974.85,0],["2018-09-12",1974.85,1974.85,1974.85,1974.85,0],["2018-09-13",2091.02,2091.02,2091.02,2091.02,200],["2018-09-14",2149.1,2149.1,2149.1,2149.1,100],["2018-09-17",2265.27,2439.52,2265.27,2439.52,2500],["2018-09-18",2381.44,2381.44,2381.44,2381.44,0],["2018-09-19",2381.44,2381.44,2381.44,2381.44,0],["2018-09-20",2497.61,2497.61,2497.61,2497.61,100],["2018-09-21",2846.11,2846.11,2846.11,2846.11,100],["2018-09-24",2846.11,2846.11,2846.11,2846.11,0],["2018-09-25",2846.11,2846.11,2846.11,2846.11,0],["2018-09-26",2962.28,2962.28,2962.28,2962.28,100],["2018-09-27",2729.94,2729.94,2613.77,2613.77,900],["2018-09-28",2962.28,2962.28,2962.28,2962.28,100],["2018-10-01",3368.86,3368.86,3368.86,3368.86,100],["2018-10-02",3194.61,3833.54,3194.61,3252.7,4600],["2018-10-03",3310.78,3310.78,3310.78,3310.78,0],["2018-10-04",3310.78,3310.78,3310.78,3310.78,200],["2018-10-05",3310.78,3310.78,3310.78,3310.78,0],["2018-10-08",3310.78,3310.78,3310.78,3310.78,0],["2018-10-09",3310.78,3310.78,3310.78,3310.78,100],["2018-10-10",3194.61,3194.61,3194.61,3194.61,100],["2018-10-11",3194.61,3194.61,3194.61,3194.61,0],["2018-10-12",3194.61,3194.61,3194.61,3194.61,0],["2018-10-15",3601.2,3601.2,3601.2,3601.2,100],["2018-10-16",3601.2,3601.2,3485.03,3601.2,3700],["2018-10-17",3485.03,3485.03,3485.03,3485.03,100],["2018-10-18",3485.03,3485.03,3485.03,3485.03,0],["2018-10-19",3310.78,3310.78,2962.28,2962.28,2700],["2018-10-22",3136.53,3136.53,3136.53,3136.53,100],["2018-10-23",3136.53,3136.53,3136.53,3136.53,0],["2018-10-24",3078.44,3078.44,3078.44,3078.44,6200],["2018-10-25",3078.44,3078.44,3078.44,3078.44,0],["2018-10-26",3078.44,3078.44,3078.44,3078.44,0],["2018-10-29",3078.44,3078.44,3078.44,3078.44,0],["2018-10-30",2904.19,2904.19,2788.03,2788.03,2200],["2018-10-31",2613.77,2613.77,2613.77,2613.77,5000],["2018-11-01",2323.35,2323.35,2323.35,2323.35,100],["2018-11-02",2323.35,2323.35,2323.35,2323.35,0],["2018-11-05",2207.19,2207.19,2207.19,2207.19,2200],["2018-11-06",2207.19,2207.19,2207.19,2207.19,0],["2018-11-07",2497.61,2497.61,2497.61,2497.61,200],["2018-11-08",2846.11,2846.11,2846.11,2846.11,9200],["2018-11-09",2497.61,2497.61,2497.61,2497.61,10000],["2018-11-12",2497.61,2497.61,2497.61,2497.61,0],["2018-11-13",2497.61,2497.61,2497.61,2497.61,0],["2018-11-14",2497.61,2497.61,2497.61,2497.61,0],["2018-11-15",2497.61,2613.77,2497.61,2613.77,10000],["2018-11-16",2555.69,2555.69,2555.69,2555.69,0],["2018-11-19",2671.86,2671.86,2671.86,2671.86,100],["2018-11-20",2671.86,2671.86,2671.86,2671.86,0],["2018-11-21",2439.52,2846.11,2381.44,2846.11,2400],["2018-11-22",2613.77,2613.77,2613.77,2613.77,100],["2018-11-23",2613.77,2613.77,2613.77,2613.77,0],["2018-11-26",2613.77,2613.77,2613.77,2613.77,0],["2018-11-27",2613.77,2613.77,2613.77,2613.77,0],["2018-11-28",2788.03,2788.03,2613.77,2613.77,900],["2018-11-29",2497.61,2729.94,2497.61,2729.94,2100],["2018-11-30",2729.94,2729.94,2729.94,2729.94,0],["2018-12-03",2788.03,2788.03,2788.03,2788.03,1400],["2018-12-04",2788.03,2788.03,2788.03,2788.03,0],["2018-12-05",2788.03,2788.03,2788.03,2788.03,0],["2018-12-06",2788.03,2788.03,2788.03,2788.03,0],["2018-12-07",2788.03,2788.03,2788.03,2788.03,0],["2018-12-10",2788.03,2788.03,2788.03,2788.03,2200],["2018-12-11",3020.36,3020.36,3020.36,3020.36,100],["2018-12-12",3020.36,3020.36,3020.36,3020.36,0],["2018-12-13",2729.94,2729.94,2729.94,2729.94,100],["2018-12-14",2729.94,2729.94,2729.94,2729.94,0],["2018-12-17",2729.94,2729.94,2729.94,2729.94,0],["2018-12-18",2962.28,2962.28,2962.28,2962.28,100],["2018-12-19",2962.28,2962.28,2962.28,2962.28,0],["2018-12-20",3252.7,3252.7,3252.7,3252.7,100],["2018-12-21",3543.12,3543.12,3543.12,3543.12,100],["2018-12-24",3543.12,3543.12,3485.03,3485.03,1200],["2018-12-25",3485.03,3485.03,3485.03,3485.03,0],["2018-12-26",3252.7,3252.7,3252.7,3252.7,100],["2018-12-27",3252.7,3252.7,3252.7,3252.7,0],["2018-12-28",3252.7,3252.7,3252.7,3252.7,0],["2019-01-02",3252.7,3252.7,3252.7,3252.7,1100],["2019-01-03",3194.61,3194.61,3136.53,3136.53,1300],["2019-01-04",3020.36,3020.36,2904.19,2904.19,900],["2019-01-07",3194.61,3194.61,3194.61,3194.61,100],["2019-01-08",3020.36,3020.36,3020.36,3020.36,3400],["2019-01-09",3368.86,3368.86,2671.86,2671.86,200],["2019-01-10",3020.36,3020.36,3020.36,3020.36,0],["2019-01-11",3020.36,3310.78,3020.36,3310.78,1100],["2019-01-14",3078.44,3078.44,3078.44,3078.44,0],["2019-01-15",3252.7,3252.7,3252.7,3252.7,300],["2019-01-16",3078.44,3485.03,3078.44,3194.61,500],["2019-01-17",3194.61,3194.61,3194.61,3194.61,0],["2019-01-18",3194.61,3194.61,3194.61,3194.61,0],["2019-01-21",3194.61,3194.61,3194.61,3194.61,0],["2019-01-22",3194.61,3194.61,3194.61,3194.61,0],["2019-01-23",3194.61,3194.61,3194.61,3194.61,1000],["2019-01-24",3194.61,3194.61,2904.19,3136.53,21200],["2019-01-25",3078.44,3078.44,3078.44,3078.44,1300],["2019-01-28",3136.53,3426.95,3136.53,3368.86,7600],["2019-01-29",3194.61,3194.61,3194.61,3194.61,100],["2019-01-30",3194.61,3194.61,3194.61,3194.61,1000],["2019-01-31",3426.95,3426.95,3426.95,3426.95,100],["2019-02-01",3426.95,3426.95,3426.95,3426.95,0],["2019-02-11",3310.78,3543.12,3310.78,3543.12,400],["2019-02-12",3543.12,3601.2,3543.12,3601.2,6500],["2019-02-13",3426.95,3426.95,3426.95,3426.95,100],["2019-02-14",3426.95,3426.95,3426.95,3426.95,1000],["2019-02-15",3426.95,3601.2,3426.95,3426.95,8700],["2019-02-18",3426.95,3426.95,3426.95,3426.95,0],["2019-02-19",3426.95,3485.03,3426.95,3485.03,3700],["2019-02-20",3426.95,3426.95,3426.95,3426.95,1300],["2019-02-21",3426.95,3426.95,3426.95,3426.95,0],["2019-02-22",3426.95,3426.95,3426.95,3426.95,0],["2019-02-25",3485.03,3485.03,3485.03,3485.03,100],["2019-02-26",3485.03,3485.03,3485.03,3485.03,0],["2019-02-27",3426.95,3426.95,3426.95,3426.95,1000],["2019-02-28",3426.95,3426.95,3310.78,3310.78,1000],["2019-03-01",3426.95,3485.03,3310.78,3310.78,4800],["2019-03-04",3310.78,3485.03,3310.78,3485.03,300],["2019-03-05",3368.86,3426.95,3368.86,3426.95,7000],["2019-03-06",3485.03,3485.03,3485.03,3485.03,200100],["2019-03-07",3485.03,3485.03,3485.03,3485.03,0],["2019-03-08",3368.86,3368.86,3368.86,3368.86,1000],["2019-03-11",3310.78,3485.03,3078.44,3485.03,2100],["2019-03-12",3136.53,3136.53,3136.53,3136.53,0],["2019-03-13",3136.53,3136.53,3136.53,3136.53,0],["2019-03-14",3426.95,3426.95,3310.78,3310.78,2200],["2019-03-15",3426.95,3426.95,3426.95,3426.95,1000],["2019-03-18",3426.95,3426.95,3426.95,3426.95,200],["2019-03-19",3775.45,3775.45,3659.28,3659.28,2100],["2019-03-20",3543.12,3543.12,3426.95,3485.03,2200],["2019-03-21",3543.12,3543.12,3485.03,3485.03,2300],["2019-03-22",3543.12,3775.45,3368.86,3775.45,21400],["2019-03-25",3485.03,3485.03,3426.95,3426.95,11500],["2019-03-26",3543.12,3543.12,3543.12,3543.12,300],["2019-03-27",3659.28,3775.45,3659.28,3775.45,7400],["2019-03-28",3775.45,3775.45,3775.45,3775.45,0],["2019-03-29",3659.28,3659.28,3601.2,3601.2,2700],["2019-04-01",3717.37,3717.37,3717.37,3717.37,500],["2019-04-02",3717.37,3717.37,3659.28,3659.28,700],["2019-04-03",3601.2,3601.2,3543.12,3543.12,20100],["2019-04-04",3601.2,3601.2,3601.2,3601.2,0],["2019-04-05",3601.2,3659.28,3601.2,3659.28,1400],["2019-04-08",3717.37,3717.37,3601.2,3601.2,2000],["2019-04-09",3601.2,3601.2,3601.2,3601.2,5000],["2019-04-10",3659.28,3775.45,3659.28,3717.37,16300],["2019-04-11",3717.37,3775.45,3717.37,3775.45,28900],["2019-04-12",3775.45,3775.45,3775.45,3775.45,1700],["2019-04-16",3775.45,3949.7,3775.45,3891.62,29100],["2019-04-17",3891.62,3949.7,3891.62,3949.7,54100],["2019-04-18",3891.62,3949.7,3833.54,3833.54,4500],["2019-04-19",3949.7,3949.7,3891.62,3949.7,7700],["2019-04-22",3949.7,3949.7,3833.54,3891.62,20000],["2019-04-23",3785.47,3785.47,3785.47,3785.47,1400],["2019-04-24",3717.87,3717.87,3515.08,3515.08,2100],["2019-04-25",3650.27,3650.27,3650.27,3650.27,1900],["2019-04-26",3515.08,3515.08,3515.08,3515.08,7200],["2019-05-02",3447.48,3515.08,3447.48,3515.08,15100],["2019-05-03",3515.08,3515.08,3515.08,3515.08,300],["2019-05-06",3515.08,3515.08,3447.48,3447.48,15800],["2019-05-07",3515.08,3515.08,3515.08,3515.08,600],["2019-05-08",3447.48,3447.48,3447.48,3447.48,2200],["2019-05-09",3515.08,3515.08,3515.08,3515.08,206300],["2019-05-10",3515.08,3515.08,3515.08,3515.08,900],["2019-05-13",3447.48,3447.48,3447.48,3447.48,2200],["2019-05-14",3447.48,3447.48,3447.48,3447.48,0],["2019-05-15",3447.48,3447.48,3447.48,3447.48,0],["2019-05-16",3582.67,3582.67,3379.88,3379.88,2600],["2019-05-17",3379.88,3515.08,3379.88,3515.08,5000],["2019-05-20",3515.08,3582.67,3515.08,3582.67,1200],["2019-05-21",3582.67,3582.67,3379.88,3582.67,6400],["2019-05-22",3447.48,3515.08,3447.48,3515.08,1700],["2019-05-23",3582.67,3582.67,3582.67,3582.67,200],["2019-05-24",3650.27,3650.27,3650.27,3650.27,200],["2019-05-27",3650.27,3650.27,3650.27,3650.27,1100],["2019-05-28",3717.87,3717.87,3717.87,3717.87,100],["2019-05-29",3717.87,3920.66,3717.87,3920.66,1300],["2019-05-30",3988.26,4055.86,3988.26,4055.86,2100],["2019-05-31",3988.26,3988.26,3853.06,3853.06,5300],["2019-06-03",3853.06,3853.06,3853.06,3853.06,0],["2019-06-04",3853.06,3853.06,3853.06,3853.06,0],["2019-06-05",3853.06,3853.06,3853.06,3853.06,0],["2019-06-06",3853.06,3853.06,3853.06,3853.06,0],["2019-06-07",3853.06,3853.06,3853.06,3853.06,0],["2019-06-10",3717.87,4123.45,3717.87,3853.06,3300],["2019-06-11",3920.66,3920.66,3920.66,3920.66,100],["2019-06-12",3920.66,3920.66,3920.66,3920.66,0],["2019-06-13",3853.06,3853.06,3853.06,3853.06,100],["2019-06-14",3853.06,3853.06,3853.06,3853.06,0],["2019-06-17",3853.06,3853.06,3853.06,3853.06,0],["2019-06-18",3853.06,3853.06,3853.06,3853.06,100],["2019-06-19",3920.66,3920.66,3920.66,3920.66,500],["2019-06-20",4055.86,4123.45,4055.86,4123.45,1900],["2019-06-21",4055.86,4055.86,4055.86,4055.86,0],["2019-06-24",4055.86,4123.45,4055.86,4123.45,2700],["2019-06-25",4055.86,4055.86,3988.26,3988.26,10700],["2019-06-26",4123.45,4123.45,4055.86,4055.86,1000],["2019-06-27",4123.45,4123.45,4123.45,4123.45,0],["2019-06-28",4123.45,4123.45,4123.45,4123.45,0],["2019-07-01",4055.86,4055.86,4055.86,4055.86,10000],["2019-07-02",4055.86,4055.86,4055.86,4055.86,8600],["2019-07-03",4055.86,4055.86,4055.86,4055.86,600],["2019-07-04",4055.86,4123.45,4055.86,4123.45,10400],["2019-07-05",4055.86,4123.45,4055.86,4123.45,3100],["2019-07-08",4055.86,4055.86,4055.86,4055.86,0],["2019-07-09",4055.86,4055.86,4055.86,4055.86,1300],["2019-07-10",4055.86,4055.86,4055.86,4055.86,0],["2019-07-11",4055.86,4055.86,4055.86,4055.86,0],["2019-07-12",3988.26,4055.86,3988.26,4055.86,7500],["2019-07-15",4055.86,4123.45,4055.86,4123.45,3300],["2019-07-16",4055.86,4393.84,4055.86,4393.84,11300],["2019-07-17",4326.25,4326.25,4326.25,4326.25,100],["2019-07-18",4326.25,4326.25,4326.25,4326.25,0],["2019-07-19",4123.45,4123.45,4123.45,4123.45,2100],["2019-07-22",4191.05,4191.05,4191.05,4191.05,4500],["2019-07-23",4191.05,4191.05,4191.05,4191.05,0],["2019-07-24",4191.05,4191.05,4191.05,4191.05,0],["2019-07-25",4326.25,4326.25,4326.25,4326.25,10300],["2019-07-26",4664.23,4664.23,4664.23,4664.23,5000],["2019-07-29",4664.23,4664.23,4664.23,4664.23,0],["2019-07-30",4664.23,4664.23,4664.23,4664.23,0],["2019-07-31",4664.23,4664.23,4664.23,4664.23,0],["2019-08-01",4461.44,4461.44,4461.44,4461.44,100],["2019-08-02",4461.44,4461.44,4461.44,4461.44,0],["2019-08-05",4393.84,4529.04,4258.65,4529.04,400],["2019-08-06",4393.84,4393.84,4393.84,4393.84,6000],["2019-08-07",4393.84,4393.84,4393.84,4393.84,400],["2019-08-08",4393.84,4393.84,4393.84,4393.84,0],["2019-08-09",4393.84,4393.84,4393.84,4393.84,0],["2019-08-12",4393.84,4393.84,4393.84,4393.84,4400],["2019-08-13",4393.84,4393.84,3988.26,3988.26,12300],["2019-08-14",4326.25,4326.25,4326.25,4326.25,0],["2019-08-15",4326.25,4326.25,4326.25,4326.25,0],["2019-08-16",4461.44,4529.04,4461.44,4461.44,6200],["2019-08-19",4461.44,4461.44,4461.44,4461.44,0],["2019-08-20",4596.64,4596.64,4596.64,4596.64,100],["2019-08-21",4596.64,4596.64,4596.64,4596.64,0],["2019-08-22",4596.64,4596.64,4596.64,4596.64,0],["2019-08-23",4596.64,4596.64,4596.64,4596.64,0],["2019-08-26",4596.64,4596.64,4596.64,4596.64,200],["2019-08-27",4596.64,4596.64,4596.64,4596.64,2200],["2019-08-28",4596.64,4596.64,4596.64,4596.64,600],["2019-08-29",4596.64,4596.64,4596.64,4596.64,100],["2019-08-30",4596.64,4596.64,4596.64,4596.64,0],["2019-09-03",4461.44,4461.44,4258.65,4258.65,22900],["2019-09-04",4393.84,4393.84,4326.25,4326.25,6900],["2019-09-05",4393.84,4596.64,4393.84,4393.84,4100],["2019-09-06",4393.84,4393.84,4393.84,4393.84,1000],["2019-09-09",4393.84,4393.84,4393.84,4393.84,300],["2019-09-10",4393.84,4393.84,4393.84,4393.84,600],["2019-09-11",4393.84,4393.84,4393.84,4393.84,0],["2019-09-12",4393.84,4393.84,4393.84,4393.84,400],["2019-09-13",4461.44,4529.04,4461.44,4529.04,1800],["2019-09-16",4461.44,4461.44,4461.44,4461.44,300],["2019-09-17",4461.44,4664.23,4461.44,4596.64,1700],["2019-09-18",4664.23,4664.23,4461.44,4529.04,8200],["2019-09-19",4596.64,4596.64,4596.64,4596.64,7300],["2019-09-20",4664.23,4664.23,4664.23,4664.23,4100],["2019-09-23",4664.23,4664.23,4664.23,4664.23,100],["2019-09-24",4664.23,4664.23,4596.64,4596.64,10600],["2019-09-25",4664.23,4731.83,4596.64,4731.83,27100],["2019-09-26",4664.23,4664.23,4664.23,4664.23,5000],["2019-09-27",4664.23,4731.83,4393.84,4393.84,6000],["2019-09-30",4664.23,4731.83,4664.23,4731.83,500],["2019-10-01",4731.83,4731.83,4731.83,4731.83,15000],["2019-10-02",4731.83,4731.83,4731.83,4731.83,5200],["2019-10-03",4664.23,4664.23,4664.23,4664.23,100],["2019-10-04",4799.43,4799.43,4664.23,4664.23,300],["2019-10-07",4664.23,4664.23,4664.23,4664.23,100],["2019-10-08",4799.43,5272.61,4664.23,5205.02,99600],["2019-10-09",4799.43,4799.43,4799.43,4799.43,6000],["2019-10-10",4867.03,4867.03,4867.03,4867.03,100],["2019-10-11",5205.02,5272.61,4934.62,4934.62,24900],["2019-10-14",5205.02,5205.02,5205.02,5205.02,200],["2019-10-15",5137.42,5137.42,4867.03,4867.03,500],["2019-10-16",4867.03,4867.03,4867.03,4867.03,100],["2019-10-17",5205.02,5205.02,4867.03,4867.03,4600],["2019-10-18",4867.03,4867.03,4867.03,4867.03,800],["2019-10-21",4799.43,4799.43,4393.84,4731.83,9800],["2019-10-22",5137.42,5137.42,5137.42,5137.42,200],["2019-10-23",4799.43,4799.43,4731.83,4731.83,3000],["2019-10-24",5137.42,5205.02,5137.42,5205.02,400],["2019-10-25",5205.02,5205.02,5205.02,5205.02,0],["2019-10-28",5205.02,5205.02,5205.02,5205.02,600],["2019-10-29",4934.62,5002.22,4934.62,5002.22,3100],["2019-10-30",5272.61,5272.61,5272.61,5272.61,100],["2019-10-31",5002.22,5002.22,5002.22,5002.22,300],["2019-11-01",5002.22,5002.22,5002.22,5002.22,0],["2019-11-04",5002.22,5002.22,4934.62,4934.62,4000],["2019-11-05",4867.03,4867.03,4731.83,4731.83,13300],["2019-11-06",4731.83,4731.83,4731.83,4731.83,0],["2019-11-07",4934.62,4934.62,4934.62,4934.62,100],["2019-11-08",4934.62,4934.62,4731.83,4731.83,10400],["2019-11-11",4731.83,4731.83,4731.83,4731.83,0],["2019-11-12",4867.03,4867.03,4867.03,4867.03,100],["2019-11-13",4799.43,4934.62,4731.83,4934.62,4000],["2019-11-14",4799.43,5272.61,4799.43,5272.61,15000],["2019-11-15",5069.82,5069.82,5002.22,5002.22,8300],["2019-11-18",5002.22,5002.22,5002.22,5002.22,0],["2019-11-19",4664.23,4664.23,4664.23,4664.23,100],["2019-11-20",4934.62,5002.22,4258.65,5002.22,19100],["2019-11-21",4934.62,4934.62,4934.62,4934.62,100],["2019-11-22",4934.62,4934.62,4934.62,4934.62,0],["2019-11-25",5069.82,5610.6,4934.62,5610.6,122700],["2019-11-26",5407.81,5407.81,5340.21,5340.21,2000],["2019-11-27",5407.81,5407.81,5407.81,5407.81,9000],["2019-11-28",5407.81,5407.81,5407.81,5407.81,0],["2019-11-29",5407.81,5407.81,5407.81,5407.81,0],["2019-12-02",5407.81,5407.81,5407.81,5407.81,0],["2019-12-03",5475.41,5475.41,4731.83,4731.83,7800],["2019-12-04",5137.42,5272.61,4934.62,5272.61,800],["2019-12-05",5137.42,5137.42,4393.84,4393.84,55500],["2019-12-06",4731.83,5069.82,4529.04,5069.82,500],["2019-12-09",5475.41,5475.41,4123.45,4123.45,10600],["2019-12-10",4731.83,4731.83,4529.04,4529.04,26800],["2019-12-11",5272.61,5272.61,5272.61,5272.61,4700],["2019-12-12",5407.81,5678.2,5407.81,5678.2,75700],["2019-12-13",6286.58,6286.58,5475.41,5475.41,15100],["2019-12-16",6083.78,6083.78,5543.0,6083.78,3300],["2019-12-17",5745.8,6083.78,5610.6,6083.78,18300],["2019-12-18",6083.78,6556.97,5813.39,5880.99,28400],["2019-12-19",5880.99,6016.19,5069.82,5745.8,22900],["2019-12-20",5137.42,5137.42,5137.42,5137.42,0],["2019-12-23",5880.99,5880.99,5880.99,5880.99,3700],["2019-12-24",5948.59,6759.76,5948.59,6759.76,29800],["2019-12-25",6759.76,7435.74,6759.76,7300.54,17400],["2019-12-26",7435.74,7503.33,6421.77,7435.74,635300],["2019-12-27",7435.74,7435.74,7435.74,7435.74,8000],["2019-12-30",7435.74,7435.74,7435.74,7435.74,0],["2019-12-31",7503.33,7503.33,7503.33,7503.33,5900],["2020-01-02",6759.76,7097.75,6759.76,7097.75,1200],["2020-01-03",7097.75,7097.75,6759.76,7097.75,13600],["2020-01-06",6827.36,6827.36,6421.77,6421.77,21700],["2020-01-07",6962.55,6962.55,6083.78,6083.78,5100],["2020-01-08",6962.55,6962.55,6962.55,6962.55,200],["2020-01-09",6827.36,6962.55,6624.56,6962.55,15800],["2020-01-10",6827.36,7570.93,6827.36,7030.15,73845],["2020-01-13",7097.75,7773.72,7097.75,7232.94,82900],["2020-01-14",7435.74,7706.13,7368.14,7706.13,59600],["2020-01-15",7435.74,7706.13,7232.94,7706.13,5300],["2020-01-16",7232.94,7773.72,7097.75,7773.72,12800],["2020-01-17",7773.72,7773.72,7503.33,7503.33,4000],["2020-01-20",7368.14,7368.14,7368.14,7368.14,100],["2020-01-21",7706.13,7908.92,7232.94,7908.92,27700],["2020-01-22",7435.74,7908.92,7435.74,7908.92,4000],["2020-01-30",7638.53,7638.53,7638.53,7638.53,0],["2020-01-31",7638.53,7638.53,7638.53,7638.53,0],["2020-02-03",7638.53,7638.53,7638.53,7638.53,6200],["2020-02-04",7638.53,7638.53,7638.53,7638.53,0],["2020-02-05",7638.53,7638.53,7638.53,7638.53,100],["2020-02-06",7638.53,7638.53,7638.53,7638.53,0],["2020-02-07",7638.53,7638.53,7638.53,7638.53,500],["2020-02-10",7435.74,7435.74,7435.74,7435.74,100],["2020-02-11",7435.74,7435.74,7435.74,7435.74,3105],["2020-02-12",7570.93,8044.11,7570.93,8044.11,7700],["2020-02-13",7638.53,7638.53,7435.74,7435.74,3400],["2020-02-14",7570.93,7638.53,7570.93,7638.53,10900],["2020-02-17",7503.33,7706.13,7097.75,7638.53,12700],["2020-02-18",7503.33,7503.33,7503.33,7503.33,0],["2020-02-19",7706.13,7706.13,7706.13,7706.13,100],["2020-02-20",7706.13,7706.13,7706.13,7706.13,0],["2020-02-21",7706.13,7706.13,7706.13,7706.13,552000],["2020-02-24",7706.13,7706.13,7706.13,7706.13,0],["2020-02-25",7706.13,7706.13,7706.13,7706.13,0],["2020-02-26",7638.53,7908.92,7638.53,7908.92,5800],["2020-02-27",7503.33,7503.33,7435.74,7503.33,27905],["2020-02-28",7503.33,7503.33,7503.33,7503.33,1000],["2020-03-02",7570.93,7570.93,7570.93,7570.93,5900],["2020-03-03",7570.93,7570.93,7570.93,7570.93,0],["2020-03-04",7570.93,7570.93,7570.93,7570.93,4300],["2020-03-05",7976.52,8652.49,7976.52,8652.49,6400],["2020-03-06",8584.9,8584.9,8584.9,8584.9,0],["2020-03-09",7638.53,7638.53,7638.53,7638.53,1800],["2020-03-10",7570.93,7570.93,7570.93,7570.93,6400],["2020-03-11",7097.75,7097.75,7097.75,7097.75,300],["2020-03-12",7097.75,7097.75,7097.75,7097.75,0],["2020-03-13",7097.75,7097.75,7097.75,7097.75,0],["2020-03-16",8111.71,8111.71,8111.71,8111.71,12800],["2020-03-17",7908.92,7908.92,7908.92,7908.92,100],["2020-03-18",7908.92,7908.92,7908.92,7908.92,0],["2020-03-19",7908.92,7908.92,7908.92,7908.92,100],["2020-03-20",8111.71,8584.9,7908.92,7908.92,17300],["2020-03-23",7908.92,7976.52,7841.32,7976.52,4700],["2020-03-24",7976.52,8111.71,7976.52,8111.71,4200],["2020-03-25",7908.92,8179.31,7908.92,8179.31,3300],["2020-03-26",8044.11,8044.11,8044.11,8044.11,0],["2020-03-27",7976.52,7976.52,7976.52,7976.52,100],["2020-03-30",8111.71,8179.31,8111.71,8179.31,13400],["2020-03-31",8111.71,8111.71,8111.71,8111.71,3600],["2020-04-01",7503.33,8179.31,7503.33,8179.31,3000],["2020-04-03",8111.71,8111.71,8111.71,8111.71,500],["2020-04-06",7638.53,7706.13,7638.53,7638.53,9400],["2020-04-07",7638.53,8111.71,7638.53,8111.71,13200],["2020-04-08",7773.72,7976.52,7773.72,7976.52,10500],["2020-04-09",7841.32,7841.32,7841.32,7841.32,0],["2020-04-10",7841.32,7841.32,7841.32,7841.32,10000],["2020-04-13",8111.71,8179.31,8111.71,8179.31,2600],["2020-04-14",7841.32,7841.32,7841.32,7841.32,100],["2020-04-15",7638.53,7638.53,7638.53,7638.53,100],["2020-04-16",7638.53,7638.53,7638.53,7638.53,0],["2020-04-17",7638.53,8179.31,7638.53,8179.31,6900],["2020-04-20",7638.53,7638.53,7638.53,7638.53,100],["2020-04-21",7570.93,7570.93,7570.93,7570.93,2000],["2020-04-22",7706.13,7706.13,7706.13,7706.13,6000],["2020-04-23",7773.72,7773.72,7773.72,7773.72,3100],["2020-04-24",7232.94,7976.52,7232.94,7976.52,2800],["2020-04-27",7908.92,8179.31,7706.13,7706.13,5600],["2020-04-28",7773.72,7773.72,7773.72,7773.72,100],["2020-04-29",7773.72,7773.72,7773.72,7773.72,0],["2020-05-04",7773.72,7773.72,7773.72,7773.72,10500],["2020-05-05",7706.13,7706.13,6894.96,6894.96,1400],["2020-05-06",7165.35,7165.35,7165.35,7165.35,0],["2020-05-07",7165.35,7165.35,7165.35,7165.35,0],["2020-05-08",8179.31,8179.31,8179.31,8179.31,900],["2020-05-11",8179.31,8179.31,8179.31,8179.31,0],["2020-05-12",8111.71,8111.71,8111.71,8111.71,200],["2020-05-13",8449.7,8449.7,8449.7,8449.7,100],["2020-05-14",8449.7,8652.49,8449.7,8652.49,11800],["2020-05-15",8584.9,8584.9,8584.9,8584.9,0],["2020-05-18",7841.32,7841.32,7841.32,7841.32,100],["2020-05-19",7841.32,7841.32,7841.32,7841.32,0],["2020-05-20",7841.32,7841.32,7841.32,7841.32,0],["2020-05-21",7841.32,7841.32,7841.32,7841.32,0],["2020-05-22",8449.7,8720.09,7773.72,7773.72,10700],["2020-05-25",8111.71,8111.71,8111.71,8111.71,200],["2020-05-26",8111.71,8111.71,8111.71,8111.71,100],["2020-05-27",8720.09,8720.09,7773.72,7773.72,600],["2020-05-28",7976.52,7976.52,7976.52,7976.52,0],["2020-05-29",8449.7,8449.7,8449.7,8449.7,100],["2020-06-01",7976.52,7976.52,7841.32,7841.32,400],["2020-06-02",7435.74,8111.71,7435.74,8111.71,12000],["2020-06-03",8449.7,8449.7,8449.7,8449.7,100],["2020-06-04",8517.3,8517.3,8517.3,8517.3,100],["2020-06-05",8584.9,8584.9,8584.9,8584.9,200],["2020-06-08",8855.29,9463.66,8855.29,9463.66,3000],["2020-06-09",7976.52,9801.65,7976.52,9801.65,12800],["2020-06-10",9671.58,10035.17,9598.86,10035.17,2600],["2020-06-11",8508.08,8508.08,8508.08,8508.08,200],["2020-06-12",7490.02,9744.3,7490.02,9744.3,6400],["2020-06-15",9453.42,9453.42,8508.08,8508.08,900],["2020-06-16",9962.45,9962.45,9889.73,9962.45,3600],["2020-06-17",10035.17,10180.61,10035.17,10180.61,10800],["2020-06-18",10107.89,10107.89,10107.89,10107.89,0],["2020-06-19",10107.89,10398.76,10107.89,10326.05,1400],["2020-06-22",9380.7,9380.7,9380.7,9380.7,100],["2020-06-23",9380.7,9380.7,9380.7,9380.7,0],["2020-06-24",9089.83,10544.2,9089.83,10544.2,2900],["2020-06-25",8944.39,8944.39,8944.39,8944.39,100],["2020-06-26",8944.39,8944.39,8944.39,8944.39,0],["2020-06-29",8944.39,8944.39,8944.39,8944.39,0],["2020-06-30",9307.98,10107.89,9307.98,10107.89,300],["2020-07-01",9671.58,9671.58,9671.58,9671.58,0],["2020-07-02",9671.58,9671.58,9671.58,9671.58,0],["2020-07-03",9671.58,9671.58,9671.58,9671.58,100],["2020-07-06",9671.58,9671.58,9671.58,9671.58,0],["2020-07-07",9671.58,9671.58,9671.58,9671.58,0],["2020-07-08",9671.58,9671.58,9671.58,9671.58,100],["2020-07-09",9671.58,9671.58,9671.58,9671.58,0],["2020-07-10",9671.58,9671.58,9671.58,9671.58,0],["2020-07-13",8944.39,10035.17,8944.39,10035.17,2800],["2020-07-14",9817.02,10107.89,9817.02,10107.89,3100],["2020-07-15",9089.83,9089.83,9089.83,9089.83,100],["2020-07-16",9817.02,10180.61,8944.39,8944.39,4900],["2020-07-17",9089.83,9089.83,9089.83,9089.83,100],["2020-07-20",9089.83,9089.83,9089.83,9089.83,0],["2020-07-21",9089.83,9089.83,9089.83,9089.83,0],["2020-07-22",9089.83,9089.83,9089.83,9089.83,0],["2020-07-23",9089.83,9089.83,9089.83,9089.83,0],["2020-07-24",9089.83,9089.83,9089.83,9089.83,0],["2020-07-27",7999.05,8217.21,7780.89,8217.21,5300],["2020-07-28",8144.49,8144.49,8144.49,8144.49,0],["2020-07-29",8144.49,8144.49,8144.49,8144.49,200],["2020-07-30",8144.49,8144.49,8144.49,8144.49,0],["2020-07-31",8726.24,9307.98,8726.24,9307.98,6300],["2020-08-03",10180.61,10180.61,10180.61,10180.61,100],["2020-08-04",10180.61,10180.61,9453.42,9453.42,1900],["2020-08-05",9598.86,9598.86,9598.86,9598.86,0],["2020-08-06",9598.86,9598.86,9598.86,9598.86,0],["2020-08-07",9162.55,9162.55,9162.55,9162.55,4200],["2020-08-10",9162.55,9162.55,9162.55,9162.55,0],["2020-08-11",9162.55,9162.55,9162.55,9162.55,0],["2020-08-12",9162.55,9162.55,9162.55,9162.55,0],["2020-08-13",9162.55,9162.55,9162.55,9162.55,0],["2020-08-14",9162.55,9162.55,9162.55,9162.55,0],["2020-08-17",9162.55,9162.55,9162.55,9162.55,0],["2020-08-18",9162.55,9162.55,9162.55,9162.55,0],["2020-08-19",9235.27,9235.27,9235.27,9235.27,4800],["2020-08-20",9235.27,9235.27,9235.27,9235.27,0],["2020-08-21",9235.27,9235.27,9235.27,9235.27,0],["2020-08-24",9235.27,9235.27,9235.27,9235.27,0],["2020-08-25",10180.61,10180.61,10180.61,10180.61,1800],["2020-08-26",9817.02,9817.02,9817.02,9817.02,100],["2020-08-27",9817.02,9817.02,9817.02,9817.02,0],["2020-08-28",9817.02,9817.02,9817.02,9817.02,0],["2020-08-31",9817.02,9817.02,9817.02,9817.02,0],["2020-09-01",9817.02,9817.02,9817.02,9817.02,0],["2020-09-03",10835.08,10835.08,10835.08,10835.08,100],["2020-09-04",10835.08,10835.08,10835.08,10835.08,0],["2020-09-07",10835.08,10835.08,10835.08,10835.08,0],["2020-09-08",11998.57,11998.57,10907.79,10907.79,4500],["2020-09-09",9889.73,10762.36,9889.73,10762.36,2800],["2020-09-10",9889.73,9889.73,9889.73,9889.73,100],["2020-09-11",9889.73,9889.73,9889.73,9889.73,0],["2020-09-14",9889.73,10907.79,9889.73,10907.79,200],["2020-09-15",10398.76,10398.76,10398.76,10398.76,0],["2020-09-16",10398.76,10398.76,10398.76,10398.76,0],["2020-09-17",10398.76,10398.76,10398.76,10398.76,0],["2020-09-18",10398.76,10398.76,10398.76,10398.76,0],["2020-09-21",9962.45,9962.45,9962.45,9962.45,100],["2020-09-22",9962.45,9962.45,9962.45,9962.45,600],["2020-09-23",9962.45,9962.45,9962.45,9962.45,0],["2020-09-24",9962.45,9962.45,9962.45,9962.45,0],["2020-09-25",9962.45,9962.45,9962.45,9962.45,0],["2020-09-28",9962.45,9962.45,9962.45,9962.45,0],["2020-09-29",10689.64,10907.79,10689.64,10907.79,900],["2020-09-30",10907.79,10907.79,10907.79,10907.79,0],["2020-10-01",10907.79,11271.39,10907.79,11271.39,200],["2020-10-02",11125.95,11125.95,11125.95,11125.95,100],["2020-10-05",11125.95,11125.95,11125.95,11125.95,0],["2020-10-06",10544.2,10544.2,10107.89,10180.61,3600],["2020-10-07",10107.89,10107.89,10107.89,10107.89,900],["2020-10-08",10107.89,10107.89,10107.89,10107.89,0],["2020-10-09",10907.79,11562.26,10907.79,11562.26,300],["2020-10-12",11344.11,11344.11,11344.11,11344.11,0],["2020-10-13",11344.11,11344.11,11344.11,11344.11,0],["2020-10-14",11344.11,11344.11,11344.11,11344.11,0],["2020-10-15",10253.33,10253.33,10253.33,10253.33,1300],["2020-10-16",10253.33,10253.33,10253.33,10253.33,0],["2020-10-19",10253.33,10253.33,10253.33,10253.33,0],["2020-10-20",10326.05,10326.05,10253.33,10253.33,3200],["2020-10-21",10980.51,10980.51,10980.51,10980.51,100],["2020-10-22",10980.51,10980.51,10980.51,10980.51,0],["2020-10-23",10980.51,10980.51,10980.51,10980.51,0],["2020-10-26",10980.51,10980.51,10980.51,10980.51,0],["2020-10-27",10980.51,10980.51,10980.51,10980.51,0],["2020-10-28",10980.51,10980.51,10980.51,10980.51,0],["2020-10-29",10980.51,10980.51,10980.51,10980.51,100],["2020-10-30",10980.51,10980.51,10980.51,10980.51,0],["2020-11-02",10980.51,10980.51,10980.51,10980.51,0],["2020-11-03",10980.51,10980.51,10980.51,10980.51,0],["2020-11-04",10980.51,10980.51,10980.51,10980.51,0],["2020-11-05",10980.51,10980.51,10980.51,10980.51,0],["2020-11-06",10980.51,10980.51,10980.51,10980.51,0],["2020-11-09",10980.51,10980.51,10980.51,10980.51,0],["2020-11-10",10980.51,10980.51,10980.51,10980.51,0],["2020-11-11",10980.51,10980.51,10980.51,10980.51,0],["2020-11-12",10980.51,10980.51,10980.51,10980.51,0],["2020-11-13",10980.51,10980.51,10980.51,10980.51,0],["2020-11-16",11853.14,11853.14,11853.14,11853.14,100],["2020-11-17",11853.14,11853.14,11853.14,11853.14,0],["2020-11-18",11853.14,11853.14,11853.14,11853.14,0],["2020-11-19",11853.14,11853.14,11853.14,11853.14,0],["2020-11-20",11853.14,11853.14,11853.14,11853.14,0],["2020-11-23",11853.14,11853.14,11853.14,11853.14,0],["2020-11-24",10544.2,10544.2,10544.2,10544.2,100],["2020-11-25",10544.2,10544.2,10544.2,10544.2,0],["2020-11-26",10544.2,10544.2,10544.2,10544.2,0],["2020-11-27",10544.2,10544.2,10544.2,10544.2,0],["2020-11-30",10544.2,10544.2,10544.2,10544.2,0],["2020-12-01",10544.2,10544.2,10544.2,10544.2,0],["2020-12-02",10544.2,10544.2,10544.2,10544.2,0],["2020-12-03",10544.2,10544.2,10544.2,10544.2,0],["2020-12-04",10544.2,10544.2,10544.2,10544.2,0],["2020-12-07",10544.2,10544.2,10544.2,10544.2,0],["2020-12-08",10544.2,10544.2,10544.2,10544.2,0],["2020-12-09",10544.2,10544.2,10544.2,10544.2,0],["2020-12-10",10544.2,10544.2,10544.2,10544.2,0],["2020-12-11",10544.2,10544.2,10544.2,10544.2,0],["2020-12-14",10544.2,10544.2,10544.2,10544.2,0],["2020-12-15",10544.2,10544.2,10544.2,10544.2,0],["2020-12-16",10544.2,10544.2,10544.2,10544.2,0],["2020-12-17",10544.2,10544.2,10544.2,10544.2,0],["2020-12-18",10544.2,10544.2,10544.2,10544.2,0],["2020-12-21",10544.2,10544.2,10544.2,10544.2,0],["2020-12-22",10544.2,10544.2,10544.2,10544.2,0],["2020-12-23",10544.2,10544.2,10544.2,10544.2,0],["2020-12-24",10544.2,10544.2,10544.2,10544.2,0],["2020-12-25",10544.2,10544.2,10544.2,10544.2,0],["2020-12-28",10907.79,10907.79,10907.79,10907.79,5100],["2020-12-29",10907.79,10907.79,10907.79,10907.79,0],["2020-12-30",10907.79,10907.79,10907.79,10907.79,0],["2020-12-31",10907.79,10907.79,10907.79,10907.79,5100],["2021-01-04",10907.79,10907.79,10907.79,10907.79,1000],["2021-01-05",10907.79,10907.79,10907.79,10907.79,0],["2021-01-06",10907.79,10907.79,10907.79,10907.79,3500],["2021-01-07",10907.79,10907.79,10907.79,10907.79,7800],["2021-01-08",10907.79,10907.79,10907.79,10907.79,7200],["2021-01-11",10907.79,10907.79,10907.79,10907.79,100],["2021-01-12",10907.79,10907.79,10907.79,10907.79,3300],["2021-01-13",10907.79,10907.79,10907.79,10907.79,100],["2021-01-14",10907.79,10980.51,10907.79,10980.51,1500],["2021-01-15",10907.79,10907.79,10907.79,10907.79,200],["2021-01-18",10907.79,10907.79,10907.79,10907.79,4600],["2021-01-19",10907.79,10907.79,10907.79,10907.79,3500],["2021-01-20",10835.08,10907.79,10835.08,10907.79,200],["2021-01-21",10544.2,11125.95,10544.2,11125.95,200],["2021-01-22",10835.08,10835.08,10835.08,10835.08,0],["2021-01-25",10835.08,10835.08,10835.08,10835.08,0],["2021-01-26",11125.95,11271.39,10907.79,10907.79,300],["2021-01-27",11125.95,11125.95,11125.95,11125.95,0],["2021-01-28",11125.95,11125.95,11125.95,11125.95,0],["2021-01-29",11125.95,11125.95,11125.95,11125.95,0],["2021-02-01",11125.95,11125.95,11125.95,11125.95,0],["2021-02-02",11125.95,11125.95,11125.95,11125.95,0],["2021-02-03",11125.95,11125.95,11125.95,11125.95,0],["2021-02-04",11125.95,11125.95,11125.95,11125.95,0],["2021-02-05",11125.95,11125.95,11125.95,11125.95,0],["2021-02-08",11125.95,11125.95,11125.95,11125.95,0],["2021-02-09",11125.95,11125.95,11125.95,11125.95,0],["2021-02-17",11125.95,11125.95,11125.95,11125.95,0],["2021-02-18",11125.95,11125.95,11125.95,11125.95,0],["2021-02-19",11125.95,11125.95,11125.95,11125.95,0],["2021-02-22",11125.95,11125.95,11125.95,11125.95,100],["2021-02-23",11125.95,11198.67,11125.95,11198.67,900],["2021-02-24",11125.95,11125.95,11125.95,11125.95,0],["2021-02-25",11125.95,11125.95,11125.95,11125.95,0],["2021-02-26",11125.95,11125.95,11125.95,11125.95,0],["2021-03-01",11053.23,11198.67,11053.23,11198.67,1100],["2021-03-02",11125.95,11125.95,11125.95,11125.95,0],["2021-03-03",11271.39,11271.39,11271.39,11271.39,400],["2021-03-04",11053.23,11271.39,11053.23,11271.39,500],["2021-03-05",11125.95,11125.95,11125.95,11125.95,0],["2021-03-08",11125.95,11125.95,11125.95,11125.95,0],["2021-03-09",11271.39,11271.39,11271.39,11271.39,400],["2021-03-10",11271.39,11271.39,11271.39,11271.39,0],["2021-03-11",11271.39,11271.39,11271.39,11271.39,0],["2021-03-12",11416.83,11416.83,11416.83,11416.83,100],["2021-03-15",11416.83,11416.83,11416.83,11416.83,0],["2021-03-16",11416.83,11416.83,11416.83,11416.83,0],["2021-03-17",11416.83,11416.83,11416.83,11416.83,0],["2021-03-18",11416.83,11416.83,11416.83,11416.83,0],["2021-03-19",10689.64,11416.83,10689.64,11416.83,400],["2021-03-22",11053.23,11053.23,11053.23,11053.23,0],["2021-03-23",11053.23,11053.23,11053.23,11053.23,0],["2021-03-24",11271.39,11271.39,11271.39,11271.39,200],["2021-03-25",11198.67,11198.67,11198.67,11198.67,100],["2021-03-26",11271.39,11271.39,11271.39,11271.39,400],["2021-03-29",11271.39,11271.39,11271.39,11271.39,0],["2021-03-30",11271.39,11271.39,11271.39,11271.39,0],["2021-03-31",11271.39,11271.39,11271.39,11271.39,0],["2021-04-01",11271.39,11271.39,11271.39,11271.39,0],["2021-04-02",11271.39,11271.39,11271.39,11271.39,0],["2021-04-05",11271.39,11271.39,11271.39,11271.39,0],["2021-04-06",11271.39,11344.11,11271.39,11344.11,300],["2021-04-07",11489.54,11634.98,11489.54,11634.98,2700],["2021-04-08",11707.7,11707.7,11707.7,11707.7,100],["2021-04-09",11707.7,11707.7,11707.7,11707.7,0],["2021-04-12",11780.42,12362.17,11707.7,11707.7,6200],["2021-04-13",11707.7,11707.7,11707.7,11707.7,0],["2021-04-14",11707.7,11707.7,11707.7,11707.7,0],["2021-04-15",12289.45,12289.45,12071.29,12071.29,3000],["2021-04-16",12144.01,12144.01,12071.29,12144.01,3800],["2021-04-19",12216.73,13889.26,12216.73,13743.82,4900],["2021-04-20",13743.82,13743.82,11634.98,13452.95,3000],["2021-04-22",12580.32,12580.32,12580.32,12580.32,900],["2021-04-23",12507.6,12507.6,11416.83,11998.57,1600],["2021-04-26",11998.57,11998.57,11562.26,11562.26,2700],["2021-04-27",11634.98,11634.98,11634.98,11634.98,500],["2021-04-28",12022.81,12022.81,10238.78,12022.81,2300],["2021-04-29",11634.98,12022.81,11634.98,11867.68,500],["2021-05-04",11247.15,11247.15,11247.15,11247.15,1100],["2021-05-05",11169.58,12022.81,11169.58,11945.25,700],["2021-05-06",11402.28,11402.28,11402.28,11402.28,600],["2021-05-07",11324.71,11634.98,11324.71,11634.98,1600],["2021-05-10",11479.85,12410.65,11479.85,12333.08,5800],["2021-05-11",12798.48,13341.44,12798.48,13186.31,3700],["2021-05-12",13031.18,13108.75,13031.18,13108.75,1600],["2021-05-13",12798.48,12798.48,12798.48,12798.48,1000],["2021-05-14",12798.48,12876.05,12720.91,12876.05,8900],["2021-05-17",12410.65,12410.65,12410.65,12410.65,100],["2021-05-18",12410.65,12410.65,12410.65,12410.65,0],["2021-05-19",12410.65,12410.65,12410.65,12410.65,500],["2021-05-20",11479.85,11634.98,11479.85,11634.98,500],["2021-05-21",11557.41,11557.41,11557.41,11557.41,0],["2021-05-24",12798.48,13108.75,12798.48,13108.75,900],["2021-05-25",12876.05,12876.05,12876.05,12876.05,0],["2021-05-26",12876.05,12876.05,12876.05,12876.05,0],["2021-05-27",12876.05,12876.05,12876.05,12876.05,1500],["2021-05-28",12876.05,12876.05,12876.05,12876.05,0],["2021-05-31",12876.05,12876.05,12876.05,12876.05,0],["2021-06-01",12876.05,12876.05,12876.05,12876.05,0],["2021-06-02",12410.65,12643.35,12410.65,12643.35,6100],["2021-06-03",12488.21,12488.21,12488.21,12488.21,5400],["2021-06-04",12488.21,12488.21,12488.21,12488.21,0],["2021-06-07",13419.01,13419.01,13419.01,13419.01,3300],["2021-06-08",12798.48,12798.48,12798.48,12798.48,100],["2021-06-09",12798.48,13186.31,12798.48,13186.31,3700],["2021-06-10",12876.05,12876.05,12876.05,12876.05,1000],["2021-06-11",12876.05,12876.05,12876.05,12876.05,0],["2021-06-14",13574.14,13961.98,13574.14,13961.98,2100],["2021-06-15",13961.98,13961.98,13961.98,13961.98,0],["2021-06-16",14737.64,14737.64,14737.64,14737.64,1800],["2021-06-17",13186.31,13186.31,13186.31,13186.31,100],["2021-06-18",14737.64,15125.48,14737.64,15125.48,1700],["2021-06-21",13496.58,13496.58,13496.58,13496.58,1200],["2021-06-22",14349.81,15513.31,14349.81,15513.31,4400],["2021-06-23",14349.81,14349.81,13651.71,13651.71,3000],["2021-06-24",15513.31,15668.44,15513.31,15668.44,3600],["2021-06-25",13961.98,13961.98,13961.98,13961.98,100],["2021-06-28",13961.98,13961.98,13961.98,13961.98,0],["2021-06-29",15047.91,15125.48,15047.91,15125.48,2100],["2021-06-30",15125.48,15125.48,15125.48,15125.48,0],["2021-07-01",15125.48,15125.48,15125.48,15125.48,0],["2021-07-02",15125.48,15125.48,15125.48,15125.48,0],["2021-07-05",15125.48,15125.48,15125.48,15125.48,0],["2021-07-06",15125.48,15125.48,15125.48,15125.48,0],["2021-07-07",15358.17,15513.31,15358.17,15513.31,2100],["2021-07-08",15435.74,15513.31,15435.74,15513.31,2800],["2021-07-09",15513.31,15513.31,15513.31,15513.31,1000],["2021-07-12",15280.61,15513.31,15280.61,15513.31,1100],["2021-07-13",15513.31,15513.31,15513.31,15513.31,0],["2021-07-14",14117.11,14117.11,14117.11,14117.11,300],["2021-07-15",14117.11,14117.11,14117.11,14117.11,0],["2021-07-16",14117.11,14117.11,14117.11,14117.11,0],["2021-07-19",13961.98,15513.31,13961.98,15513.31,2400],["2021-07-20",14660.08,14660.08,14660.08,14660.08,0],["2021-07-21",14660.08,14660.08,14660.08,14660.08,0],["2021-07-22",14660.08,14660.08,14660.08,14660.08,0],["2021-07-23",14660.08,14660.08,14660.08,14660.08,0],["2021-07-26",13574.14,15513.31,13574.14,15513.31,2100],["2021-07-27",14504.94,14504.94,14504.94,14504.94,0],["2021-07-28",14504.94,14504.94,14504.94,14504.94,0],["2021-07-29",14504.94,14504.94,14504.94,14504.94,0],["2021-07-30",14504.94,14504.94,14504.94,14504.94,0],["2021-08-02",14504.94,14504.94,14504.94,14504.94,0],["2021-08-03",13729.28,15513.31,13729.28,15513.31,4100],["2021-08-04",14194.68,14194.68,14194.68,14194.68,0],["2021-08-05",14194.68,14194.68,14194.68,14194.68,0],["2021-08-06",14194.68,14194.68,14194.68,14194.68,0],["2021-08-09",14194.68,14194.68,14194.68,14194.68,0],["2021-08-10",14039.54,14039.54,14039.54,14039.54,100],["2021-08-11",14039.54,14039.54,14039.54,14039.54,0],["2021-08-12",14039.54,14039.54,14039.54,14039.54,0],["2021-08-13",14039.54,14039.54,14039.54,14039.54,0],["2021-08-16",14039.54,14039.54,14039.54,14039.54,0],["2021-08-17",14039.54,14039.54,14039.54,14039.54,0],["2021-08-18",14039.54,14039.54,14039.54,14039.54,0],["2021-08-19",14039.54,14039.54,14039.54,14039.54,0],["2021-08-20",13651.71,13651.71,13651.71,13651.71,100],["2021-08-23",13651.71,13651.71,13651.71,13651.71,0],["2021-08-24",13651.71,13651.71,13651.71,13651.71,0],["2021-08-25",13651.71,13651.71,13651.71,13651.71,0],["2021-08-26",13651.71,13651.71,13651.71,13651.71,0],["2021-08-27",13651.71,13651.71,13651.71,13651.71,0],["2021-08-30",13651.71,13651.71,13651.71,13651.71,0],["2021-08-31",13651.71,13651.71,13651.71,13651.71,0],["2021-09-01",13651.71,13651.71,13651.71,13651.71,0],["2021-09-06",13651.71,13651.71,13651.71,13651.71,0],["2021-09-07",14194.68,14194.68,14194.68,14194.68,100],["2021-09-08",14194.68,14194.68,14194.68,14194.68,0],["2021-09-09",14194.68,14194.68,14194.68,14194.68,0],["2021-09-10",14194.68,14194.68,14194.68,14194.68,0],["2021-09-13",14737.64,14737.64,14737.64,14737.64,300],["2021-09-14",15513.31,16909.51,15513.31,16909.51,6900],["2021-09-15",16599.24,16599.24,16599.24,16599.24,0],["2021-09-16",14427.38,14427.38,14427.38,14427.38,100],["2021-09-17",14427.38,14427.38,14427.38,14427.38,0],["2021-09-20",14427.38,14427.38,14427.38,14427.38,0],["2021-09-21",16521.67,16521.67,15901.14,16521.67,7800],["2021-09-22",16676.81,16676.81,16676.81,16676.81,200],["2021-09-23",16676.81,16676.81,16676.81,16676.81,5400],["2021-09-24",16676.81,16676.81,16676.81,16676.81,0],["2021-09-27",16676.81,16676.81,16676.81,16676.81,0],["2021-09-28",17452.47,17452.47,17452.47,17452.47,4000],["2021-09-29",19236.5,19236.5,19236.5,19236.5,500],["2021-09-30",19236.5,19236.5,19236.5,19236.5,0],["2021-10-01",19236.5,19236.5,19236.5,19236.5,0],["2021-10-04",21718.63,21718.63,17064.64,17064.64,12200],["2021-10-05",15513.31,15513.31,15513.31,15513.31,1500],["2021-10-06",15513.31,15513.31,15513.31,15513.31,0],["2021-10-07",15513.31,15513.31,15513.31,15513.31,700],["2021-10-08",15513.31,15513.31,15513.31,15513.31,0],["2021-10-11",15513.31,15513.31,15513.31,15513.31,0],["2021-10-12",16288.97,16288.97,16288.97,16288.97,200],["2021-10-13",16288.97,17840.3,16288.97,17840.3,8500],["2021-10-14",17762.74,17762.74,17762.74,17762.74,0],["2021-10-15",17762.74,17762.74,17762.74,17762.74,0],["2021-10-18",16521.67,16521.67,16521.67,16521.67,100],["2021-10-19",16521.67,16521.67,16521.67,16521.67,0],["2021-10-20",16521.67,16521.67,16521.67,16521.67,0],["2021-10-21",16521.67,16521.67,16521.67,16521.67,0],["2021-10-22",16521.67,16521.67,16521.67,16521.67,0],["2021-10-25",16521.67,16521.67,16521.67,16521.67,0],["2021-10-26",16521.67,16521.67,16521.67,16521.67,0],["2021-10-27",16521.67,16521.67,16521.67,16521.67,0],["2021-10-28",16521.67,16521.67,16521.67,16521.67,0],["2021-10-29",16521.67,16521.67,16521.67,16521.67,0],["2021-11-01",16521.67,16521.67,16521.67,16521.67,0],["2021-11-02",16521.67,16521.67,16521.67,16521.67,0],["2021-11-03",16521.67,16521.67,16521.67,16521.67,0],["2021-11-04",15590.87,15590.87,15590.87,15590.87,1000],["2021-11-05",15590.87,15590.87,15590.87,15590.87,80],["2021-11-08",17917.87,17917.87,17917.87,17917.87,1400],["2021-11-09",19779.47,19779.47,19779.47,19779.47,1100],["2021-11-10",19779.47,19779.47,19779.47,19779.47,0],["2021-11-11",19779.47,19779.47,19779.47,19779.47,100],["2021-11-12",20089.73,20089.73,20089.73,20089.73,1600],["2021-11-15",19391.63,20012.17,19391.63,20012.17,500],["2021-11-16",19546.77,19546.77,19546.77,19546.77,0],["2021-11-17",19546.77,19546.77,19546.77,19546.77,0],["2021-11-18",19546.77,19546.77,19546.77,19546.77,0],["2021-11-19",17452.47,17452.47,17452.47,17452.47,900],["2021-11-22",17452.47,17452.47,17452.47,17452.47,0],["2021-11-23",17452.47,17452.47,17452.47,17452.47,0],["2021-11-24",19391.63,19391.63,19391.63,19391.63,1100],["2021-11-25",19391.63,19391.63,19391.63,19391.63,200],["2021-11-26",19391.63,19391.63,19391.63,19391.63,0],["2021-11-29",19391.63,19391.63,19391.63,19391.63,0],["2021-11-30",19391.63,20555.13,19391.63,20555.13,2600],["2021-12-01",20089.73,20089.73,20089.73,20089.73,0],["2021-12-02",20089.73,20089.73,20089.73,20089.73,0],["2021-12-03",20555.13,20942.97,20555.13,20942.97,2000],["2021-12-06",20089.73,20942.97,20089.73,20942.97,6800],["2021-12-07",20787.83,20787.83,20787.83,20787.83,0],["2021-12-08",20942.97,20942.97,20942.97,20942.97,2100],["2021-12-09",20942.97,20942.97,20942.97,20942.97,12100],["2021-12-10",20942.97,20942.97,20942.97,20942.97,4900],["2021-12-13",20942.97,20942.97,20942.97,20942.97,0],["2021-12-14",20942.97,20942.97,20942.97,20942.97,100],["2021-12-15",20942.97,20942.97,20942.97,20942.97,1200],["2021-12-16",20942.97,20942.97,20942.97,20942.97,16500],["2021-12-17",20942.97,22494.3,20942.97,22494.3,8800],["2021-12-20",21175.67,21175.67,21175.67,21175.67,0],["2021-12-21",21175.67,21175.67,21175.67,21175.67,0],["2021-12-22",21175.67,21175.67,21175.67,21175.67,0],["2021-12-23",21175.67,21175.67,21175.67,21175.67,0],["2021-12-24",21175.67,21175.67,21175.67,21175.67,0],["2021-12-27",21175.67,21175.67,21175.67,21175.67,0],["2021-12-28",21175.67,21175.67,21175.67,21175.67,0],["2021-12-29",20865.4,20942.97,20865.4,20942.97,900],["2021-12-30",20942.97,20942.97,20942.97,20942.97,0],["2021-12-31",20942.97,20942.97,20942.97,20942.97,0],["2022-01-04",20942.97,20942.97,20942.97,20942.97,0],["2022-01-05",20942.97,20942.97,20942.97,20942.97,0],["2022-01-06",20942.97,20942.97,20942.97,20942.97,0],["2022-01-07",20942.97,20942.97,20942.97,20942.97,500],["2022-01-10",19003.8,20942.97,19003.8,20942.97,8100],["2022-01-11",20167.3,20167.3,20167.3,20167.3,300],["2022-01-12",20942.97,20942.97,20942.97,20942.97,3500],["2022-01-13",20942.97,20942.97,19003.8,19003.8,3600],["2022-01-14",19003.8,19003.8,18228.14,18228.14,3600],["2022-01-17",18305.7,18305.7,18305.7,18305.7,0],["2022-01-18",18305.7,18305.7,18305.7,18305.7,0],["2022-01-19",18305.7,18305.7,18305.7,18305.7,0],["2022-01-20",17219.77,17219.77,17064.64,17064.64,1600],["2022-01-21",18305.7,18305.7,17607.6,17607.6,500],["2022-01-24",17917.87,17917.87,17917.87,17917.87,0],["2022-01-25",17917.87,17917.87,17917.87,17917.87,0],["2022-01-26",17917.87,17917.87,17917.87,17917.87,0],["2022-01-27",17917.87,17917.87,17917.87,17917.87,0],["2022-01-28",17917.87,17917.87,17917.87,17917.87,0],["2022-02-07",17917.87,17917.87,17917.87,17917.87,0],["2022-02-08",17917.87,17917.87,17917.87,17917.87,0],["2022-02-09",17917.87,17917.87,17917.87,17917.87,0],["2022-02-10",15280.61,15280.61,15280.61,15280.61,100],["2022-02-11",17530.04,17530.04,17530.04,17530.04,400],["2022-02-14",19701.9,19701.9,19701.9,19701.9,100],["2022-02-15",19701.9,19701.9,19701.9,19701.9,0],["2022-02-16",19701.9,19701.9,19701.9,19701.9,0],["2022-02-17",21641.06,21641.06,18228.14,18228.14,200],["2022-02-18",22261.6,22261.6,22261.6,22261.6,100],["2022-02-21",18926.24,18926.24,18926.24,18926.24,1700],["2022-02-22",18926.24,18926.24,18926.24,18926.24,100],["2022-02-23",16754.37,16754.37,16754.37,16754.37,100],["2022-02-24",17219.77,17219.77,17219.77,17219.77,100],["2022-02-25",17219.77,17219.77,17219.77,17219.77,0],["2022-02-28",17219.77,17219.77,17219.77,17219.77,0],["2022-03-01",17219.77,17219.77,17219.77,17219.77,0],["2022-03-02",17219.77,17219.77,17219.77,17219.77,0],["2022-03-03",17219.77,17219.77,17219.77,17219.77,0],["2022-03-04",17607.6,17607.6,17607.6,17607.6,300],["2022-03-07",17607.6,17607.6,17607.6,17607.6,0],["2022-03-08",17607.6,17607.6,17607.6,17607.6,0],["2022-03-09",19158.94,19158.94,19158.94,19158.94,100],["2022-03-10",19158.94,19158.94,19158.94,19158.94,0],["2022-03-11",19158.94,19158.94,19158.94,19158.94,0],["2022-03-14",19158.94,19158.94,19158.94,19158.94,0],["2022-03-15",19158.94,19158.94,19158.94,19158.94,0],["2022-03-16",19158.94,19158.94,19158.94,19158.94,0],["2022-03-17",19158.94,19158.94,19158.94,19158.94,0],["2022-03-18",19158.94,19158.94,19158.94,19158.94,0],["2022-03-21",19158.94,19158.94,19158.94,19158.94,0],["2022-03-22",19158.94,19158.94,19158.94,19158.94,0],["2022-03-23",19158.94,19158.94,19158.94,19158.94,0],["2022-03-24",19158.94,19158.94,19158.94,19158.94,0],["2022-03-25",19158.94,19158.94,19158.94,19158.94,0],["2022-03-28",19158.94,19158.94,19158.94,19158.94,0],["2022-03-29",19158.94,19158.94,19158.94,19158.94,0],["2022-03-30",19158.94,19158.94,19158.94,19158.94,0],["2022-03-31",19158.94,19158.94,19158.94,19158.94,0],["2022-04-01",19158.94,19158.94,19158.94,19158.94,0],["2022-04-04",19158.94,19158.94,19158.94,19158.94,0],["2022-04-05",19158.94,19158.94,19158.94,19158.94,0],["2022-04-06",19158.94,19158.94,19158.94,19158.94,0],["2022-04-07",19158.94,19158.94,19158.94,19158.94,0],["2022-04-08",19158.94,19158.94,19158.94,19158.94,0],["2022-04-12",19158.94,19158.94,19158.94,19158.94,0],["2022-04-13",19158.94,19158.94,19158.94,19158.94,0],["2022-04-14",19158.94,19158.94,19158.94,19158.94,0],["2022-04-15",19158.94,19158.94,19158.94,19158.94,0],["2022-04-18",16521.67,16521.67,16521.67,16521.67,1000],["2022-04-19",16521.67,16521.67,16521.67,16521.67,0],["2022-04-20",14349.81,14349.81,14349.81,14349.81,1000],["2022-04-21",14737.64,14737.64,14737.64,14737.64,2000],["2022-04-22",14737.64,16288.97,14737.64,16133.84,4500],["2022-04-25",15435.74,15435.74,15435.74,15435.74,0],["2022-04-26",16987.07,17452.47,15513.31,17064.64,15900],["2022-04-27",17219.77,17219.77,17219.77,17219.77,200],["2022-04-28",17219.77,17219.77,17219.77,17219.77,0],["2022-04-29",17219.77,17219.77,17219.77,17219.77,0],["2022-05-04",19158.94,19779.47,19158.94,19779.47,5800],["2022-05-05",19546.77,19546.77,19546.77,19546.77,0],["2022-05-06",19546.77,19546.77,19546.77,19546.77,100],["2022-05-09",17840.3,19391.63,17452.47,19391.63,4000],["2022-05-10",19003.8,19391.63,19003.8,19391.63,2000],["2022-05-11",19236.5,19236.5,19236.5,19236.5,0],["2022-05-12",19236.5,19236.5,19236.5,19236.5,0],["2022-05-13",20555.13,20555.13,20555.13,20555.13,100],["2022-05-16",20787.83,23269.96,20787.83,23269.96,13800],["2022-05-17",22649.43,22649.43,22649.43,22649.43,0],["2022-05-18",19624.33,19624.33,19624.33,19624.33,100],["2022-05-19",19624.33,19624.33,19624.33,19624.33,14300],["2022-05-20",19624.33,21718.63,19624.33,21718.63,76100],["2022-05-23",20322.43,20322.43,20322.43,20322.43,1500],["2022-05-24",18228.14,18228.14,18228.14,18228.14,3200],["2022-05-25",19391.63,20089.73,19391.63,20089.73,3500],["2022-05-26",19391.63,19391.63,19391.63,19391.63,0],["2022-05-27",20555.13,20555.13,20555.13,20555.13,100],["2022-05-30",20942.97,23269.96,20942.97,20942.97,55000],["2022-05-31",21718.63,23269.96,21718.63,23269.96,14100],["2022-06-01",21873.76,21873.76,21873.76,21873.76,0],["2022-06-02",21873.76,21873.76,21873.76,21873.76,0],["2022-06-03",21873.76,21873.76,21873.76,21873.76,0],["2022-06-06",22571.86,22649.43,22571.86,22649.43,200],["2022-06-07",22649.43,22649.43,22649.43,22649.43,0],["2022-06-08",22649.43,22649.43,22649.43,22649.43,0],["2022-06-09",22649.43,22649.43,22649.43,22649.43,0],["2022-06-10",23269.96,23269.96,23269.96,23269.96,3600],["2022-06-13",23269.96,23269.96,23269.96,23269.96,2700],["2022-06-14",23269.96,23269.96,23269.96,23269.96,0],["2022-06-15",23269.96,23269.96,23269.96,23269.96,0],["2022-06-16",23269.96,23269.96,23269.96,23269.96,0],["2022-06-17",23269.96,23269.96,22494.3,22494.3,8900],["2022-06-20",23269.96,23269.96,23269.96,23269.96,0],["2022-06-21",23269.96,23269.96,23269.96,23269.96,0],["2022-06-22",23269.96,23269.96,23269.96,23269.96,0],["2022-06-23",23269.96,23269.96,23269.96,23269.96,0],["2022-06-24",20167.3,20167.3,20167.3,20167.3,100],["2022-06-27",20167.3,20167.3,20167.3,20167.3,0],["2022-06-28",20167.3,20167.3,20167.3,20167.3,0],["2022-06-29",17840.3,17840.3,17840.3,17840.3,1100],["2022-06-30",16444.11,16444.11,16444.11,16444.11,100],["2022-07-01",16444.11,16444.11,16444.11,16444.11,0],["2022-07-04",16444.11,16444.11,16444.11,16444.11,0],["2022-07-05",14504.94,14504.94,14504.94,14504.94,2100],["2022-07-06",13961.98,13961.98,13651.71,13651.71,2300],["2022-07-07",15590.87,15590.87,12643.35,12643.35,300],["2022-07-08",13651.71,13651.71,13651.71,13651.71,0],["2022-07-11",13651.71,13651.71,13651.71,13651.71,0],["2022-07-12",13651.71,13651.71,13651.71,13651.71,0],["2022-07-13",12643.35,12643.35,12643.35,12643.35,2100],["2022-07-14",12643.35,12643.35,12643.35,12643.35,2100],["2022-07-15",12643.35,12643.35,12643.35,12643.35,2200],["2022-07-18",12643.35,12643.35,12643.35,12643.35,2500],["2022-07-19",12643.35,12643.35,12643.35,12643.35,2100],["2022-07-20",12643.35,12643.35,12643.35,12643.35,2100],["2022-07-21",12643.35,12643.35,12643.35,12643.35,2100],["2022-07-22",12643.35,14427.38,12643.35,14427.38,2100],["2022-07-25",14660.08,14660.08,14660.08,14660.08,100],["2022-07-26",16521.67,16521.67,13574.14,16444.11,300],["2022-07-27",16444.11,16444.11,16444.11,16444.11,100],["2022-07-28",14039.54,14194.68,14039.54,14194.68,1000],["2022-07-29",15668.44,15668.44,13961.98,13961.98,200],["2022-08-01",14815.21,14815.21,14815.21,14815.21,0],["2022-08-02",14815.21,14815.21,14815.21,14815.21,0],["2022-08-03",14815.21,14815.21,14815.21,14815.21,0],["2022-08-04",14815.21,14815.21,14815.21,14815.21,0],["2022-08-05",14815.21,14815.21,14815.21,14815.21,0],["2022-08-08",14815.21,14815.21,14815.21,14815.21,0],["2022-08-09",14815.21,14815.21,14815.21,14815.21,100],["2022-08-10",14815.21,14815.21,13263.88,14737.64,15500],["2022-08-11",13884.41,13884.41,13884.41,13884.41,0],["2022-08-12",13961.98,13961.98,13961.98,13961.98,200],["2022-08-15",13961.98,13961.98,13961.98,13961.98,0],["2022-08-16",13961.98,13961.98,13961.98,13961.98,0],["2022-08-17",13961.98,13961.98,13961.98,13961.98,600],["2022-08-18",13961.98,14117.11,13961.98,14117.11,600],["2022-08-19",14039.54,14039.54,14039.54,14039.54,0],["2022-08-22",14194.68,15978.71,14194.68,14349.81,2200],["2022-08-23",14737.64,15746.01,14737.64,15746.01,1400],["2022-08-24",17917.87,17917.87,16366.54,17917.87,10900],["2022-08-25",20555.13,20555.13,20167.3,20555.13,17000],["2022-08-26",20942.97,22494.3,20710.27,20787.83,3600],["2022-08-29",20787.83,24045.63,18228.14,20167.3,11200],["2022-08-30",23400.0,23400.0,23400.0,23400.0,100],["2022-08-31",20300.0,20300.0,20300.0,20300.0,100],["2022-09-05",20300.0,20300.0,20300.0,20300.0,0],["2022-09-06",20300.0,20300.0,20300.0,20300.0,0],["2022-09-07",22500.0,22500.0,21000.0,21000.0,1900],["2022-09-08",23500.0,23500.0,23500.0,23500.0,100],["2022-09-09",23500.0,23500.0,23500.0,23500.0,0],["2022-09-12",23500.0,23500.0,23500.0,23500.0,0],["2022-09-13",23500.0,23500.0,23500.0,23500.0,0],["2022-09-14",23000.0,23000.0,20000.0,20000.0,2400],["2022-09-15",20200.0,20200.0,20200.0,20200.0,0],["2022-09-16",17400.0,23100.0,17200.0,17200.0,1700],["2022-09-19",15800.0,15800.0,15800.0,15800.0,100],["2022-09-20",17800.0,17800.0,15800.0,15800.0,200],["2022-09-21",17300.0,17300.0,17300.0,17300.0,100],["2022-09-22",19300.0,19300.0,18000.0,18000.0,200],["2022-09-23",16100.0,18600.0,16100.0,18600.0,1400],["2022-09-26",18000.0,18000.0,18000.0,18000.0,100],["2022-09-27",18000.0,18000.0,18000.0,18000.0,0],["2022-09-28",18000.0,18000.0,18000.0,18000.0,0],["2022-09-29",18000.0,18000.0,18000.0,18000.0,0],["2022-09-30",18000.0,18000.0,18000.0,18000.0,0],["2022-10-03",20000.0,20000.0,20000.0,20000.0,100],["2022-10-04",17200.0,17200.0,17000.0,17000.0,3300],["2022-10-05",17100.0,17100.0,17100.0,17100.0,0],["2022-10-06",18800.0,18800.0,18800.0,18800.0,200],["2022-10-07",17000.0,19500.0,17000.0,19500.0,200],["2022-10-10",19500.0,19500.0,19500.0,19500.0,100],["2022-10-11",19500.0,19500.0,19500.0,19500.0,0],["2022-10-12",19500.0,19500.0,19500.0,19500.0,0],["2022-10-13",19500.0,19500.0,19500.0,19500.0,0],["2022-10-14",16700.0,19500.0,16600.0,19500.0,1000],["2022-10-17",16900.0,16900.0,16900.0,16900.0,0],["2022-10-18",16900.0,16900.0,16900.0,16900.0,0],["2022-10-19",16900.0,16900.0,16900.0,16900.0,0],["2022-10-20",16900.0,16900.0,16900.0,16900.0,0],["2022-10-21",14500.0,19400.0,14500.0,19400.0,1200],["2022-10-24",15100.0,15100.0,15100.0,15100.0,0],["2022-10-25",15100.0,15100.0,15100.0,15100.0,0],["2022-10-26",13900.0,13900.0,13900.0,13900.0,100],["2022-10-27",13900.0,13900.0,13900.0,13900.0,0],["2022-10-28",15900.0,15900.0,15900.0,15900.0,100],["2022-10-31",15900.0,15900.0,15900.0,15900.0,0],["2022-11-01",14000.0,14000.0,14000.0,14000.0,500],["2022-11-02",15000.0,15000.0,15000.0,15000.0,100],["2022-11-03",15000.0,15000.0,15000.0,15000.0,0],["2022-11-04",15000.0,15000.0,15000.0,15000.0,0],["2022-11-07",15000.0,15000.0,15000.0,15000.0,0],["2022-11-08",15000.0,15000.0,15000.0,15000.0,0],["2022-11-09",15000.0,15000.0,15000.0,15000.0,0],["2022-11-10",15000.0,15000.0,15000.0,15000.0,0],["2022-11-11",15000.0,15000.0,15000.0,15000.0,0],["2022-11-14",15000.0,15000.0,15000.0,15000.0,0],["2022-11-15",15000.0,15000.0,15000.0,15000.0,0],["2022-11-16",15000.0,15000.0,15000.0,15000.0,0],["2022-11-17",15000.0,15000.0,15000.0,15000.0,0],["2022-11-18",15000.0,15000.0,15000.0,15000.0,0],["2022-11-21",15000.0,15000.0,15000.0,15000.0,0],["2022-11-22",15000.0,15000.0,15000.0,15000.0,0],["2022-11-23",15000.0,15000.0,15000.0,15000.0,0],["2022-11-24",15000.0,15000.0,15000.0,15000.0,0],["2022-11-25",15000.0,15000.0,15000.0,15000.0,0],["2022-11-28",13000.0,13000.0,13000.0,13000.0,1000],["2022-11-29",14500.0,14500.0,14500.0,14500.0,100],["2022-11-30",14500.0,14500.0,14500.0,14500.0,0],["2022-12-01",14500.0,14500.0,14500.0,14500.0,0],["2022-12-02",15200.0,15600.0,15200.0,15600.0,800],["2022-12-05",14200.0,17700.0,13500.0,17700.0,3900],["2022-12-06",14800.0,14800.0,14800.0,14800.0,0],["2022-12-07",13000.0,14800.0,13000.0,14800.0,800],["2022-12-08",13200.0,13200.0,13200.0,13200.0,100],["2022-12-09",11500.0,13100.0,11300.0,13100.0,4400],["2022-12-12",10000.0,13100.0,9800.0,13100.0,2900],["2022-12-13",10200.0,10200.0,10200.0,10200.0,0],["2022-12-14",11500.0,11500.0,11500.0,11500.0,100],["2022-12-15",10200.0,10200.0,10200.0,10200.0,500],["2022-12-16",10200.0,10200.0,10200.0,10200.0,1500],["2022-12-19",10300.0,10400.0,10300.0,10300.0,1200],["2022-12-20",10100.0,10100.0,10000.0,10000.0,400],["2022-12-21",10500.0,10500.0,10500.0,10500.0,200],["2022-12-22",11400.0,11400.0,10500.0,10500.0,1500],["2022-12-23",10600.0,10600.0,10600.0,10600.0,100],["2022-12-26",10600.0,10600.0,10600.0,10600.0,0],["2022-12-27",11300.0,11300.0,11300.0,11300.0,100],["2022-12-28",11300.0,11300.0,11300.0,11300.0,0],["2022-12-29",11300.0,11300.0,11300.0,11300.0,0],["2022-12-30",11300.0,11300.0,11300.0,11300.0,0],["2023-01-03",11300.0,11300.0,11300.0,11300.0,0],["2023-01-04",10900.0,11200.0,10900.0,11200.0,2000],["2023-01-05",11200.0,11200.0,11200.0,11200.0,0],["2023-01-06",11200.0,11200.0,11200.0,11200.0,0],["2023-01-09",12600.0,12700.0,10200.0,10200.0,400],["2023-01-10",12000.0,12000.0,12000.0,12000.0,0],["2023-01-11",12000.0,12000.0,12000.0,12000.0,200],["2023-01-12",12000.0,12000.0,12000.0,12000.0,0],["2023-01-13",12500.0,13000.0,12500.0,13000.0,200],["2023-01-16",13800.0,14700.0,13800.0,14700.0,3400],["2023-01-17",14400.0,14400.0,14400.0,14400.0,0],["2023-01-18",14400.0,14400.0,14400.0,14400.0,0],["2023-01-19",15300.0,15300.0,15300.0,15300.0,100],["2023-01-27",15300.0,15300.0,15300.0,15300.0,100],["2023-01-30",15300.0,15300.0,15300.0,15300.0,1400],["2023-01-31",15300.0,15300.0,15300.0,15300.0,0],["2023-02-01",15300.0,15300.0,15300.0,15300.0,0],["2023-02-02",15300.0,15300.0,15300.0,15300.0,0],["2023-02-03",15300.0,15300.0,15300.0,15300.0,0],["2023-02-06",15300.0,15300.0,15300.0,15300.0,0],["2023-02-07",15300.0,15300.0,15300.0,15300.0,0],["2023-02-08",15300.0,15300.0,15300.0,15300.0,0],["2023-02-09",15300.0,15300.0,15300.0,15300.0,0],["2023-02-10",15300.0,15300.0,15300.0,15300.0,0],["2023-02-13",15300.0,15300.0,15300.0,15300.0,0],["2023-02-14",15300.0,15300.0,15300.0,15300.0,0],["2023-02-15",15300.0,15300.0,15300.0,15300.0,0],["2023-02-16",15300.0,15300.0,15300.0,15300.0,0],["2023-02-17",13300.0,13300.0,13300.0,13300.0,100],["2023-02-20",13300.0,13300.0,13300.0,13300.0,0],["2023-02-21",13300.0,13300.0,13300.0,13300.0,0],["2023-02-22",13300.0,13300.0,13300.0,13300.0,0],["2023-02-23",13300.0,13300.0,13300.0,13300.0,0],["2023-02-24",13300.0,13300.0,13300.0,13300.0,0],["2023-02-27",13300.0,13300.0,13300.0,13300.0,0],["2023-02-28",13300.0,13300.0,13300.0,13300.0,0],["2023-03-01",13300.0,13300.0,13300.0,13300.0,0],["2023-03-02",11400.0,11400.0,11400.0,11400.0,200],["2023-03-03",11400.0,11400.0,11400.0,11400.0,0],["2023-03-06",11400.0,11400.0,11400.0,11400.0,0],["2023-03-07",11400.0,11400.0,11400.0,11400.0,0],["2023-03-08",11400.0,11400.0,11400.0,11400.0,0],["2023-03-09",11400.0,11400.0,11400.0,11400.0,0],["2023-03-10",11400.0,11400.0,11400.0,11400.0,0],["2023-03-13",11400.0,11400.0,11400.0,11400.0,0],["2023-03-14",11800.0,11800.0,11800.0,11800.0,100],["2023-03-15",11800.0,11800.0,11800.0,11800.0,0],["2023-03-16",11800.0,11800.0,11800.0,11800.0,0],["2023-03-17",11800.0,11800.0,11800.0,11800.0,0],["2023-03-20",11800.0,11800.0,11800.0,11800.0,0],["2023-03-21",11800.0,11800.0,11800.0,11800.0,0],["2023-03-22",11800.0,11800.0,11800.0,11800.0,0],["2023-03-23",12500.0,12500.0,12500.0,12500.0,100],["2023-03-24",12500.0,12500.0,12500.0,12500.0,0],["2023-03-27",12000.0,12000.0,12000.0,12000.0,500],["2023-03-28",12000.0,12000.0,12000.0,12000.0,0],["2023-03-29",12000.0,12000.0,12000.0,12000.0,0],["2023-03-30",12000.0,12000.0,12000.0,12000.0,0],["2023-03-31",12000.0,12000.0,12000.0,12000.0,0],["2023-04-03",12000.0,12000.0,12000.0,12000.0,0],["2023-04-04",12000.0,12000.0,12000.0,12000.0,0],["2023-04-05",12000.0,12000.0,12000.0,12000.0,0],["2023-04-06",12000.0,12000.0,12000.0,12000.0,0],["2023-04-07",12000.0,12000.0,12000.0,12000.0,0],["2023-04-10",12000.0,12000.0,12000.0,12000.0,0],["2023-04-11",12000.0,12000.0,12000.0,12000.0,0],["2023-04-12",12000.0,12000.0,12000.0,12000.0,0],["2023-04-13",12000.0,12000.0,12000.0,12000.0,0],["2023-04-14",12000.0,12000.0,12000.0,12000.0,0],["2023-04-17",12000.0,12000.0,12000.0,12000.0,0],["2023-04-18",10500.0,10500.0,10500.0,10500.0,1000],["2023-04-19",10500.0,10500.0,10500.0,10500.0,0],["2023-04-20",10500.0,10500.0,10500.0,10500.0,0],["2023-04-21",10500.0,10500.0,10500.0,10500.0,0],["2023-04-24",10500.0,10500.0,10500.0,10500.0,0],["2023-04-25",10500.0,10500.0,10500.0,10500.0,0],["2023-04-26",10500.0,10500.0,10500.0,10500.0,0],["2023-04-27",10500.0,10500.0,10500.0,10500.0,0],["2023-04-28",9500.0,9500.0,9500.0,9500.0,100],["2023-05-04",9500.0,9500.0,9500.0,9500.0,0],["2023-05-05",8500.0,8500.0,8500.0,8500.0,3300],["2023-05-08",8500.0,8500.0,8500.0,8500.0,0],["2023-05-09",9400.0,9400.0,9400.0,9400.0,700],["2023-05-10",9400.0,9400.0,9400.0,9400.0,0],["2023-05-11",9900.0,9900.0,9900.0,9900.0,100],["2023-05-12",9900.0,9900.0,9900.0,9900.0,0],["2023-05-15",10300.0,10300.0,10300.0,10300.0,100],["2023-05-16",8800.0,8900.0,8800.0,8800.0,1400],["2023-05-17",8800.0,8800.0,8800.0,8800.0,0],["2023-05-18",8800.0,8800.0,8800.0,8800.0,0],["2023-05-19",8800.0,8800.0,8800.0,8800.0,0],["2023-05-22",8800.0,8800.0,8800.0,8800.0,0],["2023-05-23",8800.0,8800.0,8800.0,8800.0,0],["2023-05-24",8800.0,8800.0,8800.0,8800.0,0],["2023-05-25",8800.0,8800.0,8800.0,8800.0,0],["2023-05-26",8800.0,8800.0,8800.0,8800.0,0],["2023-05-29",9000.0,9000.0,9000.0,9000.0,900],["2023-05-30",9000.0,9000.0,9000.0,9000.0,0],["2023-05-31",9000.0,9000.0,9000.0,9000.0,0],["2023-06-01",9000.0,9000.0,9000.0,9000.0,0],["2023-06-02",8700.0,9200.0,8700.0,9200.0,15300],["2023-06-05",8800.0,8800.0,8800.0,8800.0,4500],["2023-06-06",8800.0,8800.0,8800.0,8800.0,0],["2023-06-07",8800.0,8800.0,8800.0,8800.0,100],["2023-06-08",8800.0,8800.0,8800.0,8800.0,0],["2023-06-09",9000.0,9000.0,9000.0,9000.0,300],["2023-06-12",9000.0,9000.0,9000.0,9000.0,0],["2023-06-13",9000.0,9000.0,9000.0,9000.0,0],["2023-06-14",9000.0,9000.0,9000.0,9000.0,0],["2023-06-15",9000.0,9000.0,9000.0,9000.0,0],["2023-06-16",9000.0,9000.0,9000.0,9000.0,0],["2023-06-19",9000.0,9000.0,9000.0,9000.0,0],["2023-06-20",9000.0,9000.0,9000.0,9000.0,0],["2023-06-21",9000.0,9000.0,9000.0,9000.0,0],["2023-06-22",10000.0,10300.0,10000.0,10300.0,300],["2023-06-23",10100.0,10100.0,10100.0,10100.0,0],["2023-06-26",10100.0,10100.0,10100.0,10100.0,0],["2023-06-27",11500.0,11500.0,11500.0,11500.0,100],["2023-06-28",11500.0,11500.0,11500.0,11500.0,0],["2023-06-29",11500.0,11500.0,11500.0,11500.0,0],["2023-06-30",11500.0,11500.0,11500.0,11500.0,0],["2023-07-03",11500.0,11500.0,11500.0,11500.0,0],["2023-07-04",11500.0,11500.0,11500.0,11500.0,0],["2023-07-05",11500.0,11500.0,11500.0,11500.0,0],["2023-07-06",11500.0,11500.0,11500.0,11500.0,0],["2023-07-07",11500.0,11500.0,11500.0,11500.0,0],["2023-07-10",12000.0,12000.0,12000.0,12000.0,100],["2023-07-11",12000.0,12000.0,11900.0,11900.0,2500],["2023-07-12",12000.0,12000.0,12000.0,12000.0,0],["2023-07-13",12000.0,12000.0,12000.0,12000.0,0],["2023-07-14",12000.0,12000.0,12000.0,12000.0,400],["2023-07-17",12000.0,12000.0,12000.0,12000.0,200],["2023-07-18",12000.0,12000.0,12000.0,12000.0,0],["2023-07-19",12000.0,12000.0,12000.0,12000.0,0],["2023-07-20",12000.0,12000.0,12000.0,12000.0,0],["2023-07-21",12000.0,12000.0,12000.0,12000.0,100],["2023-07-24",12000.0,12000.0,12000.0,12000.0,0],["2023-07-25",12000.0,12000.0,12000.0,12000.0,0],["2023-07-26",12000.0,12000.0,12000.0,12000.0,0],["2023-07-27",12000.0,12000.0,12000.0,12000.0,0],["2023-07-28",12000.0,12000.0,12000.0,12000.0,0],["2023-07-31",12000.0,12000.0,12000.0,12000.0,0],["2023-08-01",12000.0,12000.0,12000.0,12000.0,0],["2023-08-02",12000.0,12000.0,12000.0,12000.0,1800],["2023-08-03",12000.0,12000.0,12000.0,12000.0,0],["2023-08-04",12000.0,12000.0,12000.0,12000.0,0],["2023-08-07",12000.0,12000.0,12000.0,12000.0,0],["2023-08-08",12000.0,12000.0,12000.0,12000.0,0],["2023-08-09",12000.0,12000.0,12000.0,12000.0,0],["2023-08-10",12000.0,12000.0,12000.0,12000.0,0],["2023-08-11",12000.0,12000.0,12000.0,12000.0,0],["2023-08-14",12000.0,12000.0,12000.0,12000.0,0],["2023-08-15",12000.0,12000.0,12000.0,12000.0,100],["2023-08-16",12000.0,12000.0,12000.0,12000.0,0],["2023-08-17",12000.0,12000.0,12000.0,12000.0,0],["2023-08-18",12000.0,12000.0,12000.0,12000.0,0],["2023-08-21",12000.0,12000.0,12000.0,12000.0,0],["2023-08-22",10200.0,10200.0,10200.0,10200.0,100],["2023-08-23",10200.0,10200.0,10200.0,10200.0,0],["2023-08-24",10200.0,10200.0,10200.0,10200.0,0],["2023-08-25",10200.0,10200.0,10200.0,10200.0,0],["2023-08-28",8800.0,8800.0,8800.0,8800.0,100],["2023-08-29",8800.0,8800.0,8800.0,8800.0,0],["2023-08-30",9000.0,9000.0,9000.0,9000.0,100],["2023-08-31",9000.0,9000.0,9000.0,9000.0,0],["2023-09-05",9000.0,9000.0,9000.0,9000.0,0],["2023-09-06",9000.0,9000.0,9000.0,9000.0,0],["2023-09-07",9000.0,9000.0,9000.0,9000.0,0],["2023-09-08",9000.0,9000.0,9000.0,9000.0,0],["2023-09-11",9000.0,9000.0,9000.0,9000.0,0],["2023-09-12",9000.0,9000.0,9000.0,9000.0,0],["2023-09-13",9000.0,9000.0,9000.0,9000.0,0],["2023-09-14",9000.0,9000.0,9000.0,9000.0,0],["2023-09-15",9000.0,9000.0,9000.0,9000.0,0],["2023-09-18",9000.0,9000.0,9000.0,9000.0,0],["2023-09-19",9000.0,9000.0,9000.0,9000.0,0],["2023-09-20",9000.0,9000.0,9000.0,9000.0,0],["2023-09-21",9000.0,9000.0,9000.0,9000.0,0],["2023-09-22",9000.0,9000.0,9000.0,9000.0,0],["2023-09-25",9000.0,9000.0,9000.0,9000.0,0],["2023-09-26",9000.0,9000.0,9000.0,9000.0,0],["2023-09-27",9000.0,9000.0,9000.0,9000.0,0],["2023-09-28",9000.0,9000.0,9000.0,9000.0,0],["2023-09-29",9000.0,9000.0,9000.0,9000.0,0],["2023-10-02",9000.0,9000.0,9000.0,9000.0,0],["2023-10-03",10000.0,10200.0,10000.0,10200.0,500],["2023-10-04",10000.0,10000.0,10000.0,10000.0,0],["2023-10-05",10000.0,10000.0,10000.0,10000.0,0],["2023-10-06",10000.0,10000.0,10000.0,10000.0,0],["2023-10-09",10000.0,10000.0,10000.0,10000.0,0],["2023-10-10",10000.0,10000.0,10000.0,10000.0,0],["2023-10-11",10000.0,10000.0,10000.0,10000.0,100],["2023-10-12",10000.0,10000.0,10000.0,10000.0,0],["2023-10-13",10000.0,10000.0,10000.0,10000.0,0],["2023-10-16",10000.0,10000.0,10000.0,10000.0,0],["2023-10-17",10000.0,10000.0,10000.0,10000.0,100],["2023-10-18",10000.0,10000.0,10000.0,10000.0,0],["2023-10-19",10000.0,10000.0,10000.0,10000.0,0],["2023-10-20",10000.0,10000.0,10000.0,10000.0,0],["2023-10-23",10000.0,10000.0,10000.0,10000.0,0],["2023-10-24",10000.0,10000.0,10000.0,10000.0,0],["2023-10-25",10000.0,10000.0,10000.0,10000.0,0],["2023-10-26",10000.0,10000.0,10000.0,10000.0,0],["2023-10-27",10000.0,10000.0,10000.0,10000.0,100],["2023-10-30",10000.0,10000.0,10000.0,10000.0,0],["2023-10-31",10000.0,10000.0,10000.0,10000.0,0],["2023-11-01",10000.0,10000.0,10000.0,10000.0,0],["2023-11-02",11500.0,11500.0,11500.0,11500.0,100],["2023-11-03",11500.0,11500.0,11500.0,11500.0,0],["2023-11-06",11500.0,11500.0,11500.0,11500.0,0],["2023-11-07",11500.0,11500.0,11500.0,11500.0,0],["2023-11-08",11500.0,11500.0,11500.0,11500.0,0],["2023-11-09",11500.0,11500.0,11500.0,11500.0,0],["2023-11-10",11500.0,11500.0,11500.0,11500.0,0],["2023-11-13",11500.0,11500.0,11500.0,11500.0,0],["2023-11-14",11500.0,11500.0,11500.0,11500.0,0],["2023-11-15",11500.0,11500.0,11500.0,11500.0,0],["2023-11-16",11500.0,11500.0,11500.0,11500.0,0],["2023-11-17",11500.0,11500.0,11500.0,11500.0,500],["2023-11-20",11500.0,11500.0,11500.0,11500.0,0],["2023-11-21",11500.0,11500.0,11500.0,11500.0,0],["2023-11-22",11500.0,11500.0,11500.0,11500.0,0],["2023-11-23",11500.0,11500.0,11500.0,11500.0,0],["2023-11-24",10000.0,10000.0,10000.0,10000.0,300],["2023-11-27",10000.0,10000.0,10000.0,10000.0,0],["2023-11-28",10000.0,10000.0,10000.0,10000.0,0],["2023-11-29",10000.0,10000.0,10000.0,10000.0,0],["2023-11-30",10000.0,10000.0,10000.0,10000.0,0],["2023-12-01",10000.0,10000.0,10000.0,10000.0,0],["2023-12-04",10000.0,10000.0,10000.0,10000.0,0],["2023-12-05",10000.0,10000.0,10000.0,10000.0,0],["2023-12-06",10000.0,10000.0,10000.0,10000.0,0],["2023-12-07",10000.0,10000.0,10000.0,10000.0,0],["2023-12-08",10000.0,10000.0,10000.0,10000.0,0],["2023-12-11",10000.0,10000.0,10000.0,10000.0,0],["2023-12-12",10000.0,10000.0,10000.0,10000.0,0],["2023-12-13",10000.0,10000.0,10000.0,10000.0,0],["2023-12-14",10000.0,10000.0,10000.0,10000.0,0],["2023-12-15",10000.0,10000.0,10000.0,10000.0,0],["2023-12-18",10000.0,10000.0,10000.0,10000.0,0],["2023-12-19",10000.0,10000.0,10000.0,10000.0,0],["2023-12-20",10000.0,10000.0,10000.0,10000.0,0],["2023-12-21",10000.0,10000.0,10000.0,10000.0,0],["2023-12-22",10000.0,10000.0,10000.0,10000.0,0],["2023-12-25",10000.0,10000.0,10000.0,10000.0,0],["2023-12-26",10000.0,10000.0,10000.0,10000.0,0],["2023-12-27",10000.0,10000.0,10000.0,10000.0,0],["2023-12-28",10000.0,10000.0,10000.0,10000.0,0],["2023-12-29",10000.0,10000.0,10000.0,10000.0,0],["2024-01-02",10000.0,10000.0,10000.0,10000.0,0],["2024-01-03",10000.0,10000.0,10000.0,10000.0,0],["2024-01-04",10000.0,10000.0,10000.0,10000.0,0],["2024-01-05",10000.0,10000.0,10000.0,10000.0,0],["2024-01-08",6000.0,6000.0,6000.0,6000.0,100],["2024-01-09",6000.0,6000.0,6000.0,6000.0,0],["2024-01-10",6000.0,6000.0,6000.0,6000.0,0],["2024-01-11",6000.0,6000.0,6000.0,6000.0,0],["2024-01-12",6900.0,6900.0,6900.0,6900.0,100],["2024-01-15",6900.0,6900.0,6900.0,6900.0,0],["2024-01-16",6900.0,6900.0,6900.0,6900.0,0],["2024-01-17",6900.0,6900.0,6900.0,6900.0,0],["2024-01-18",6900.0,6900.0,6900.0,6900.0,0],["2024-01-19",6900.0,6900.0,6900.0,6900.0,0],["2024-01-22",6900.0,6900.0,6900.0,6900.0,0],["2024-01-23",6900.0,6900.0,6900.0,6900.0,0],["2024-01-24",6900.0,6900.0,6900.0,6900.0,0],["2024-01-25",6900.0,6900.0,6900.0,6900.0,0],["2024-01-26",6900.0,6900.0,6900.0,6900.0,0],["2024-01-29",6900.0,6900.0,6900.0,6900.0,0],["2024-01-30",6900.0,6900.0,6900.0,6900.0,0],["2024-01-31",6900.0,6900.0,6900.0,6900.0,0],["2024-02-01",6900.0,6900.0,6900.0,6900.0,0],["2024-02-02",6900.0,6900.0,6900.0,6900.0,0],["2024-02-05",6900.0,6900.0,6900.0,6900.0,0],["2024-02-06",6900.0,6900.0,6900.0,6900.0,0],["2024-02-07",6900.0,6900.0,6900.0,6900.0,0],["2024-02-15",6900.0,6900.0,6900.0,6900.0,0],["2024-02-16",6900.0,6900.0,6900.0,6900.0,0],["2024-02-19",6900.0,6900.0,6900.0,6900.0,0],["2024-02-20",7900.0,7900.0,7900.0,7900.0,100],["2024-02-21",9000.0,9000.0,9000.0,9000.0,100],["2024-02-22",10300.0,10300.0,10300.0,10300.0,100],["2024-02-23",10300.0,10300.0,10300.0,10300.0,0],["2024-02-26",10300.0,10300.0,10300.0,10300.0,0],["2024-02-27",11800.0,11800.0,11800.0,11800.0,100],["2024-02-28",13500.0,13500.0,13500.0,13500.0,100],["2024-02-29",13500.0,13500.0,13500.0,13500.0,0],["2024-03-01",13500.0,13500.0,13500.0,13500.0,0],["2024-03-04",13500.0,13500.0,13500.0,13500.0,0],["2024-03-05",13500.0,13500.0,13500.0,13500.0,0],["2024-03-06",13500.0,13500.0,13500.0,13500.0,300],["2024-03-07",13500.0,13500.0,13500.0,13500.0,0],["2024-03-08",13500.0,13500.0,13500.0,13500.0,0],["2024-03-11",13500.0,13500.0,13500.0,13500.0,0],["2024-03-12",13500.0,13500.0,13500.0,13500.0,0],["2024-03-13",13500.0,13500.0,13500.0,13500.0,0],["2024-03-14",13500.0,13500.0,13500.0,13500.0,0],["2024-03-15",13500.0,13500.0,13500.0,13500.0,0],["2024-03-18",13500.0,13500.0,13500.0,13500.0,0],["2024-03-19",13500.0,13500.0,13500.0,13500.0,0],["2024-03-20",13500.0,13500.0,13500.0,13500.0,0],["2024-03-21",13500.0,13500.0,13500.0,13500.0,0],["2024-03-22",13500.0,13500.0,13500.0,13500.0,0],["2024-03-25",13500.0,13500.0,13500.0,13500.0,0],["2024-03-26",13500.0,13500.0,13500.0,13500.0,0],["2024-03-27",13500.0,13500.0,13500.0,13500.0,0],["2024-03-28",13500.0,13500.0,13500.0,13500.0,0],["2024-03-29",13500.0,13500.0,13500.0,13500.0,0],["2024-04-01",13500.0,13500.0,13500.0,13500.0,0],["2024-04-02",13500.0,13500.0,13500.0,13500.0,0],["2024-04-03",13500.0,13500.0,13500.0,13500.0,0],["2024-04-04",13500.0,13500.0,13500.0,13500.0,0],["2024-04-05",13500.0,13500.0,13500.0,13500.0,0],["2024-04-08",13500.0,13500.0,13500.0,13500.0,0],["2024-04-09",13500.0,13500.0,13500.0,13500.0,0],["2024-04-10",13500.0,13500.0,13500.0,13500.0,0],["2024-04-11",13500.0,13500.0,13500.0,13500.0,0],["2024-04-12",13500.0,13500.0,13500.0,13500.0,0],["2024-04-15",13500.0,13500.0,13500.0,13500.0,0],["2024-04-16",13500.0,13500.0,13500.0,13500.0,0],["2024-04-17",13500.0,13500.0,13500.0,13500.0,0],["2024-04-19",13500.0,13500.0,13500.0,13500.0,0],["2024-04-22",13500.0,13500.0,13500.0,13500.0,0],["2024-04-23",13500.0,13500.0,13500.0,13500.0,0],["2024-04-24",13500.0,13500.0,13500.0,13500.0,0],["2024-04-25",13500.0,13500.0,13500.0,13500.0,0],["2024-04-26",13500.0,13500.0,13500.0,13500.0,0],["2024-05-02",13500.0,13500.0,13500.0,13500.0,0],["2024-05-03",13500.0,13500.0,13500.0,13500.0,0],["2024-05-06",13500.0,13500.0,13500.0,13500.0,0],["2024-05-07",13500.0,13500.0,13500.0,13500.0,0],["2024-05-08",13500.0,13500.0,13500.0,13500.0,0],["2024-05-09",8100.0,8100.0,8100.0,8100.0,200],["2024-05-10",8100.0,8100.0,8100.0,8100.0,0],["2024-05-13",8100.0,8100.0,8100.0,8100.0,0],["2024-05-14",8100.0,8100.0,8100.0,8100.0,300],["2024-05-15",8100.0,8100.0,8100.0,8100.0,0],["2024-05-16",8100.0,8100.0,8100.0,8100.0,0],["2024-05-17",8100.0,8100.0,8100.0,8100.0,0],["2024-05-20",6900.0,9000.0,6900.0,9000.0,300],["2024-05-21",8300.0,8300.0,8300.0,8300.0,0],["2024-05-22",8300.0,8300.0,8300.0,8300.0,0],["2024-05-23",8300.0,8300.0,8300.0,8300.0,0],["2024-05-24",8300.0,8300.0,8300.0,8300.0,0],["2024-05-27",8300.0,8300.0,8300.0,8300.0,0],["2024-05-28",9500.0,9500.0,9500.0,9500.0,300],["2024-05-29",9500.0,9500.0,9500.0,9500.0,0],["2024-05-30",9500.0,9500.0,9500.0,9500.0,0],["2024-05-31",9500.0,9500.0,9500.0,9500.0,0],["2024-06-03",9500.0,9500.0,9500.0,9500.0,0],["2024-06-04",9500.0,9500.0,9500.0,9500.0,0],["2024-06-05",9500.0,9500.0,9500.0,9500.0,0],["2024-06-06",9500.0,9500.0,9500.0,9500.0,0],["2024-06-07",9500.0,9500.0,9500.0,9500.0,0],["2024-06-10",9500.0,9500.0,9500.0,9500.0,0],["2024-06-11",9500.0,9500.0,9500.0,9500.0,0],["2024-06-12",9500.0,9500.0,9500.0,9500.0,0],["2024-06-13",9500.0,9500.0,9500.0,9500.0,0],["2024-06-14",9500.0,9500.0,9500.0,9500.0,0],["2024-06-17",9500.0,9500.0,9500.0,9500.0,0],["2024-06-18",9500.0,9500.0,9500.0,9500.0,0],["2024-06-19",9500.0,9500.0,9500.0,9500.0,0],["2024-06-20",9500.0,9500.0,9500.0,9500.0,0],["2024-06-21",9500.0,9500.0,9500.0,9500.0,0],["2024-06-24",9500.0,9500.0,9500.0,9500.0,0],["2024-06-25",9500.0,9500.0,9500.0,9500.0,0],["2024-06-26",9500.0,9500.0,9500.0,9500.0,0],["2024-06-27",9500.0,9500.0,9500.0,9500.0,0],["2024-06-28",9500.0,9500.0,9500.0,9500.0,0],["2024-07-01",9500.0,9500.0,9500.0,9500.0,0],["2024-07-02",9500.0,9500.0,9500.0,9500.0,0],["2024-07-03",9500.0,9500.0,9500.0,9500.0,0],["2024-07-04",13100.0,13100.0,13100.0,13100.0,100],["2024-07-05",13100.0,14000.0,13100.0,14000.0,400],["2024-07-08",13800.0,13800.0,13800.0,13800.0,0],["2024-07-09",13800.0,13800.0,13800.0,13800.0,0],["2024-07-10",13800.0,13800.0,13800.0,13800.0,0],["2024-07-11",13800.0,13800.0,13800.0,13800.0,0],["2024-07-12",13800.0,13800.0,13800.0,13800.0,0],["2024-07-15",15700.0,15700.0,15700.0,15700.0,100],["2024-07-16",15700.0,15700.0,15700.0,15700.0,0],["2024-07-17",15700.0,15700.0,15700.0,15700.0,0],["2024-07-18",15700.0,15700.0,15700.0,15700.0,0],["2024-07-19",15700.0,15700.0,15700.0,15700.0,0],["2024-07-22",15700.0,15700.0,15700.0,15700.0,0],["2024-07-23",15700.0,15700.0,15700.0,15700.0,0],["2024-07-24",15700.0,15700.0,15700.0,15700.0,0],["2024-07-25",15700.0,15700.0,15700.0,15700.0,0],["2024-07-26",15700.0,15700.0,15700.0,15700.0,0],["2024-07-29",15700.0,15700.0,15700.0,15700.0,0],["2024-07-30",15700.0,15700.0,15700.0,15700.0,0],["2024-07-31",15700.0,15700.0,15700.0,15700.0,0],["2024-08-01",15700.0,15700.0,15700.0,15700.0,0],["2024-08-02",15700.0,15700.0,15700.0,15700.0,0],["2024-08-05",15700.0,15700.0,15700.0,15700.0,0],["2024-08-06",15700.0,15700.0,15700.0,15700.0,0],["2024-08-07",15700.0,15700.0,15700.0,15700.0,0],["2024-08-08",15700.0,15700.0,15700.0,15700.0,0],["2024-08-09",15700.0,15700.0,15700.0,15700.0,0],["2024-08-12",15700.0,15700.0,15700.0,15700.0,0],["2024-08-13",15700.0,15700.0,15700.0,15700.0,0],["2024-08-14",15700.0,15700.0,15700.0,15700.0,0],["2024-08-15",15700.0,15700.0,15700.0,15700.0,0],["2024-08-16",15700.0,15700.0,15700.0,15700.0,0],["2024-08-19",15700.0,15700.0,15700.0,15700.0,0],["2024-08-20",15700.0,15700.0,15700.0,15700.0,0],["2024-08-21",9500.0,9500.0,9500.0,9500.0,400],["2024-08-22",9500.0,9500.0,9500.0,9500.0,0],["2024-08-23",8200.0,8200.0,8200.0,8200.0,700],["2024-08-26",9400.0,9400.0,9400.0,9400.0,500],["2024-08-27",10800.0,10800.0,10800.0,10800.0,100],["2024-08-28",10800.0,10800.0,10800.0,10800.0,700],["2024-08-29",10800.0,10800.0,10800.0,10800.0,0],["2024-08-30",10800.0,10800.0,10800.0,10800.0,0],["2024-09-04",9200.0,11000.0,9200.0,11000.0,1300],["2024-09-05",10000.0,10000.0,10000.0,10000.0,0],["2024-09-06",8700.0,8700.0,8700.0,8700.0,900],["2024-09-09",8700.0,8700.0,8700.0,8700.0,0],["2024-09-10",10000.0,10000.0,10000.0,10000.0,100],["2024-09-11",10000.0,10000.0,10000.0,10000.0,100],["2024-09-12",10000.0,10000.0,10000.0,10000.0,0],["2024-09-13",11000.0,11000.0,11000.0,11000.0,100],["2024-09-16",11000.0,11000.0,11000.0,11000.0,0],["2024-09-17",11000.0,11000.0,11000.0,11000.0,0],["2024-09-18",9400.0,9400.0,9400.0,9400.0,800],["2024-09-19",9400.0,9400.0,9400.0,9400.0,0],["2024-09-20",9400.0,9400.0,9400.0,9400.0,0],["2024-09-23",9400.0,9400.0,9400.0,9400.0,0],["2024-09-24",9400.0,9400.0,9400.0,9400.0,0],["2024-09-25",9400.0,9400.0,9400.0,9400.0,0],["2024-09-26",9400.0,9400.0,9400.0,9400.0,0],["2024-09-27",9400.0,9400.0,9400.0,9400.0,0],["2024-09-30",8400.0,8400.0,8400.0,8400.0,1000],["2024-10-01",8400.0,8400.0,8400.0,8400.0,0],["2024-10-02",8400.0,8400.0,8400.0,8400.0,200],["2024-10-03",9600.0,9600.0,9600.0,9600.0,1000],["2024-10-04",9600.0,9600.0,9600.0,9600.0,0],["2024-10-07",11000.0,11000.0,11000.0,11000.0,100],["2024-10-08",11000.0,11000.0,11000.0,11000.0,0],["2024-10-09",11000.0,11000.0,11000.0,11000.0,0],["2024-10-10",11000.0,11000.0,11000.0,11000.0,0],["2024-10-11",11000.0,11000.0,11000.0,11000.0,0],["2024-10-14",11000.0,11000.0,11000.0,11000.0,0],["2024-10-15",11000.0,11000.0,11000.0,11000.0,0],["2024-10-16",12600.0,12600.0,11700.0,11700.0,300],["2024-10-17",12300.0,12300.0,12300.0,12300.0,0],["2024-10-18",12300.0,12300.0,12300.0,12300.0,0],["2024-10-21",12300.0,12300.0,12300.0,12300.0,0],["2024-10-22",12300.0,12300.0,12300.0,12300.0,0],["2024-10-23",12300.0,12300.0,12300.0,12300.0,0],["2024-10-24",12300.0,12300.0,12300.0,12300.0,0],["2024-10-25",10500.0,10500.0,10500.0,10500.0,100],["2024-10-28",10500.0,10500.0,10500.0,10500.0,0],["2024-10-29",10500.0,10500.0,10500.0,10500.0,0],["2024-10-30",10500.0,10500.0,10500.0,10500.0,0],["2024-10-31",10500.0,10500.0,10500.0,10500.0,0],["2024-11-01",10500.0,10500.0,10500.0,10500.0,0],["2024-11-04",10500.0,10500.0,10500.0,10500.0,0],["2024-11-05",10500.0,10500.0,10500.0,10500.0,0],["2024-11-06",10500.0,10500.0,10500.0,10500.0,0],["2024-11-07",10500.0,10500.0,10500.0,10500.0,0],["2024-11-08",10500.0,10500.0,10500.0,10500.0,0],["2024-11-11",10500.0,10500.0,10500.0,10500.0,0],["2024-11-12",10500.0,10500.0,10500.0,10500.0,0],["2024-11-13",10500.0,10500.0,10500.0,10500.0,0],["2024-11-14",10500.0,10500.0,10500.0,10500.0,0],["2024-11-15",10500.0,10500.0,10500.0,10500.0,0],["2024-11-18",10500.0,10500.0,10500.0,10500.0,0],["2024-11-19",10500.0,10500.0,10500.0,10500.0,0],["2024-11-20",10500.0,10500.0,10500.0,10500.0,0],["2024-11-21",10500.0,10500.0,10500.0,10500.0,0],["2024-11-22",10500.0,10500.0,10500.0,10500.0,0],["2024-11-25",10500.0,10500.0,10500.0,10500.0,0],["2024-11-26",10500.0,10500.0,10500.0,10500.0,0],["2024-11-27",10500.0,10500.0,10500.0,10500.0,0],["2024-11-28",10500.0,10500.0,10500.0,10500.0,0],["2024-11-29",10500.0,10500.0,10500.0,10500.0,0],["2024-12-02",10500.0,10500.0,10500.0,10500.0,0],["2024-12-03",10500.0,10500.0,10500.0,10500.0,0],["2024-12-04",10500.0,10500.0,10500.0,10500.0,0],["2024-12-05",10500.0,10500.0,10500.0,10500.0,0],["2024-12-06",10500.0,10500.0,10500.0,10500.0,0],["2024-12-09",10500.0,10500.0,10500.0,10500.0,0],["2024-12-10",6300.0,6300.0,6300.0,6300.0,200],["2024-12-11",7200.0,7200.0,7200.0,7200.0,1200],["2024-12-12",7300.0,8200.0,7300.0,8200.0,4500],["2024-12-13",8600.0,8600.0,8600.0,8600.0,500],["2024-12-16",7400.0,7400.0,7400.0,7400.0,100],["2024-12-17",7400.0,7400.0,7400.0,7400.0,0],["2024-12-18",8500.0,8500.0,8500.0,8500.0,200],["2024-12-19",9600.0,9600.0,8600.0,8600.0,300],["2024-12-20",8400.0,8400.0,8400.0,8400.0,100],["2024-12-23",8400.0,8400.0,8400.0,8400.0,0],["2024-12-24",7500.0,7500.0,7500.0,7500.0,100],["2024-12-25",8600.0,8600.0,8600.0,8600.0,400],["2024-12-26",8600.0,8600.0,8600.0,8600.0,0],["2024-12-27",9800.0,9800.0,9800.0,9800.0,100],["2024-12-30",9100.0,9500.0,9100.0,9500.0,200],["2024-12-31",10600.0,10600.0,10600.0,10600.0,100],["2025-01-02",10600.0,10600.0,10600.0,10600.0,0],["2025-01-03",10600.0,10600.0,10600.0,10600.0,0],["2025-01-06",11000.0,11000.0,11000.0,11000.0,100],["2025-01-07",11000.0,11000.0,11000.0,11000.0,0],["2025-01-08",9400.0,9400.0,9400.0,9400.0,1600],["2025-01-09",9400.0,9400.0,9400.0,9400.0,0],["2025-01-10",9400.0,9400.0,9400.0,9400.0,400],["2025-01-13",9400.0,9400.0,9400.0,9400.0,100],["2025-01-14",10100.0,10100.0,10100.0,10100.0,100],["2025-01-15",9900.0,9900.0,9500.0,9500.0,300],["2025-01-16",9500.0,9500.0,9500.0,9500.0,1000],["2025-01-17",10000.0,10900.0,9400.0,9400.0,1300],["2025-01-20",11000.0,11000.0,9400.0,9400.0,2500],["2025-01-21",9500.0,9500.0,9500.0,9500.0,0],["2025-01-22",9500.0,9500.0,9500.0,9500.0,0],["2025-01-23",9500.0,9500.0,9500.0,9500.0,0],["2025-01-24",9500.0,9500.0,9500.0,9500.0,0],["2025-02-03",9500.0,9500.0,9500.0,9500.0,100],["2025-02-04",9500.0,9500.0,9500.0,9500.0,5000],["2025-02-05",10400.0,10900.0,10400.0,10900.0,200],["2025-02-06",10900.0,10900.0,10900.0,10900.0,100],["2025-02-07",9600.0,9600.0,9600.0,9600.0,3000],["2025-02-10",9600.0,9600.0,9600.0,9600.0,100],["2025-02-11",9700.0,11000.0,9600.0,11000.0,3300],["2025-02-12",9700.0,9700.0,9700.0,9700.0,100],["2025-02-13",9700.0,9700.0,9700.0,9700.0,0],["2025-02-14",9500.0,11100.0,9500.0,9500.0,400],["2025-02-17",9900.0,9900.0,9900.0,9900.0,0],["2025-02-18",9900.0,9900.0,9900.0,9900.0,0],["2025-02-19",10800.0,10800.0,10800.0,10800.0,100],["2025-02-20",10800.0,10800.0,10800.0,10800.0,0],["2025-02-21",10800.0,10800.0,10800.0,10800.0,0],["2025-02-24",9500.0,9500.0,9500.0,9500.0,2100],["2025-02-25",9500.0,9500.0,9500.0,9500.0,100],["2025-02-26",9600.0,9600.0,9500.0,9500.0,2400],["2025-02-27",9500.0,9500.0,9500.0,9500.0,0],["2025-02-28",9500.0,9500.0,9500.0,9500.0,0],["2025-03-03",9600.0,9600.0,9600.0,9600.0,100],["2025-03-04",9600.0,9600.0,9600.0,9600.0,0],["2025-03-05",9600.0,9600.0,9600.0,9600.0,0],["2025-03-06",10000.0,11000.0,10000.0,11000.0,2700],["2025-03-07",12400.0,12400.0,12400.0,12400.0,100],["2025-03-10",12400.0,12400.0,12400.0,12400.0,800],["2025-03-11",12300.0,12300.0,12300.0,12300.0,200],["2025-03-12",12300.0,12300.0,12300.0,12300.0,100],["2025-03-13",12300.0,12300.0,12300.0,12300.0,200],["2025-03-14",12300.0,12300.0,12300.0,12300.0,0],["2025-03-17",12300.0,12300.0,12300.0,12300.0,0],["2025-03-18",12300.0,12300.0,12300.0,12300.0,100],["2025-03-19",12300.0,12300.0,12300.0,12300.0,200],["2025-03-20",12300.0,12300.0,12300.0,12300.0,0],["2025-03-21",12000.0,12200.0,11900.0,12100.0,1400],["2025-03-24",12000.0,12000.0,12000.0,12000.0,0],["2025-03-25",11800.0,11800.0,11800.0,11800.0,300],["2025-03-26",11700.0,11700.0,11700.0,11700.0,300],["2025-03-27",11600.0,11600.0,11600.0,11600.0,100],["2025-03-28",11600.0,11600.0,11600.0,11600.0,0],["2025-03-31",11600.0,11600.0,11600.0,11600.0,0],["2025-04-01",11600.0,11600.0,11600.0,11600.0,0],["2025-04-02",11600.0,11600.0,11600.0,11600.0,0],["2025-04-03",11600.0,11600.0,11600.0,11600.0,0],["2025-04-04",11600.0,11600.0,11600.0,11600.0,0],["2025-04-08",11600.0,11600.0,11600.0,11600.0,0],["2025-04-09",11600.0,11600.0,11600.0,11600.0,0],["2025-04-10",11500.0,11500.0,11200.0,11200.0,1000],["2025-04-11",11400.0,11400.0,11400.0,11400.0,0],["2025-04-14",11400.0,11400.0,11400.0,11400.0,0],["2025-04-15",11000.0,11200.0,11000.0,11200.0,800],["2025-04-16",11100.0,11100.0,11100.0,11100.0,0],["2025-04-17",11100.0,11100.0,11100.0,11100.0,0],["2025-04-18",11100.0,11100.0,11100.0,11100.0,0],["2025-04-21",11100.0,11100.0,11100.0,11100.0,0],["2025-04-22",11100.0,11100.0,11100.0,11100.0,0],["2025-04-23",11100.0,11100.0,11100.0,11100.0,0],["2025-04-24",11100.0,11100.0,11100.0,11100.0,0],["2025-04-25",11100.0,11100.0,11100.0,11100.0,0],["2025-04-28",11100.0,11100.0,11100.0,11100.0,0],["2025-04-29",9500.0,11000.0,9500.0,9500.0,1100],["2025-05-05",9600.0,9600.0,9600.0,9600.0,0],["2025-05-06",9600.0,9600.0,9600.0,9600.0,0],["2025-05-07",9600.0,9600.0,9600.0,9600.0,0],["2025-05-08",10100.0,10100.0,10100.0,10100.0,100],["2025-05-09",10100.0,10100.0,10100.0,10100.0,0],["2025-05-12",10100.0,10100.0,10100.0,10100.0,0],["2025-05-13",10100.0,10100.0,10100.0,10100.0,0],["2025-05-14",10100.0,10100.0,10100.0,10100.0,0],["2025-05-15",10100.0,10100.0,10100.0,10100.0,0],["2025-05-16",10100.0,10100.0,10100.0,10100.0,0],["2025-05-19",10100.0,10100.0,10100.0,10100.0,0],["2025-05-20",10000.0,10000.0,10000.0,10000.0,500],["2025-05-21",10100.0,10100.0,10100.0,10100.0,100],["2025-05-22",8600.0,11200.0,8600.0,11200.0,600],["2025-05-23",9100.0,9100.0,9100.0,9100.0,200],["2025-05-26",9100.0,9100.0,9100.0,9100.0,0],["2025-05-27",9100.0,9100.0,9100.0,9100.0,0],["2025-05-28",9200.0,10200.0,9200.0,10200.0,700],["2025-05-29",9300.0,9300.0,9300.0,9300.0,0],["2025-05-30",9400.0,9400.0,9400.0,9400.0,1100],["2025-06-02",9400.0,9400.0,9400.0,9400.0,0],["2025-06-03",9400.0,9400.0,9400.0,9400.0,0],["2025-06-04",9400.0,9400.0,9400.0,9400.0,0],["2025-06-05",9500.0,9500.0,9500.0,9500.0,200],["2025-06-06",9500.0,9500.0,9500.0,9500.0,0],["2025-06-09",9500.0,9500.0,9500.0,9500.0,0],["2025-06-10",9500.0,9500.0,9500.0,9500.0,0],["2025-06-11",9500.0,9500.0,9500.0,9500.0,0],["2025-06-12",9500.0,9500.0,9500.0,9500.0,0],["2025-06-13",9500.0,9500.0,9500.0,9500.0,0],["2025-06-16",9500.0,9500.0,9500.0,9500.0,0],["2025-06-17",9500.0,9500.0,9500.0,9500.0,0],["2025-06-18",9500.0,9500.0,9500.0,9500.0,0],["2025-06-19",9500.0,9500.0,9500.0,9500.0,0],["2025-06-20",9500.0,9500.0,9500.0,9500.0,0],["2025-06-23",9500.0,9500.0,9500.0,9500.0,0],["2025-06-24",9500.0,9500.0,9500.0,9500.0,0],["2025-06-25",9500.0,9500.0,9500.0,9500.0,0],["2025-06-26",9500.0,9500.0,9500.0,9500.0,0],["2025-06-27",10000.0,10000.0,10000.0,10000.0,100],["2025-06-30",10000.0,10000.0,10000.0,10000.0,0],["2025-07-01",10000.0,10000.0,10000.0,10000.0,100],["2025-07-02",10000.0,10000.0,10000.0,10000.0,0],["2025-07-03",10000.0,10000.0,10000.0,10000.0,0],["2025-07-04",8500.0,8500.0,8500.0,8500.0,1800],["2025-07-07",9000.0,9000.0,9000.0,9000.0,400],["2025-07-08",9100.0,9100.0,9100.0,9100.0,2800],["2025-07-09",9100.0,10200.0,9100.0,10200.0,1700],["2025-07-10",10000.0,10000.0,10000.0,10000.0,200],["2025-07-11",10000.0,10000.0,10000.0,10000.0,0],["2025-07-14",9800.0,9800.0,9800.0,9800.0,100],["2025-07-15",9800.0,9800.0,9800.0,9800.0,0],["2025-07-16",9800.0,9800.0,9800.0,9800.0,0],["2025-07-17",9800.0,9800.0,9800.0,9800.0,2200],["2025-07-18",9800.0,9800.0,9800.0,9800.0,0],["2025-07-21",9800.0,9800.0,9800.0,9800.0,200],["2025-07-22",9800.0,9800.0,9800.0,9800.0,100],["2025-07-23",9800.0,9800.0,9800.0,9800.0,0],["2025-07-24",9800.0,9800.0,9800.0,9800.0,0],["2025-07-25",9800.0,9800.0,9800.0,9800.0,0],["2025-07-28",9800.0,9800.0,9800.0,9800.0,0],["2025-07-29",9800.0,9800.0,9800.0,9800.0,0],["2025-07-30",9800.0,9800.0,9800.0,9800.0,0],["2025-07-31",9800.0,9800.0,9800.0,9800.0,0],["2025-08-01",9800.0,9800.0,9800.0,9800.0,0],["2025-08-04",9800.0,9800.0,9800.0,9800.0,0],["2025-08-05",9800.0,9800.0,9800.0,9800.0,100],["2025-08-06",9800.0,9800.0,9800.0,9800.0,0],["2025-08-07",9800.0,9800.0,9800.0,9800.0,0],["2025-08-08",9800.0,9800.0,9800.0,9800.0,100],["2025-08-11",9800.0,9800.0,9800.0,9800.0,0],["2025-08-12",9800.0,9800.0,9800.0,9800.0,0],["2025-08-13",9800.0,9800.0,9800.0,9800.0,0],["2025-08-14",9900.0,9900.0,9900.0,9900.0,200],["2025-08-15",9900.0,9900.0,9900.0,9900.0,0],["2025-08-18",9900.0,9900.0,9900.0,9900.0,0],["2025-08-19",9900.0,9900.0,9900.0,9900.0,0],["2025-08-20",8500.0,8500.0,8500.0,8500.0,1100],["2025-08-21",8600.0,9000.0,8600.0,9000.0,1000],["2025-08-22",8800.0,8800.0,8800.0,8800.0,0],["2025-08-25",8800.0,8800.0,8800.0,8800.0,200],["2025-08-26",9000.0,9000.0,9000.0,9000.0,300],["2025-08-27",9000.0,9000.0,9000.0,9000.0,0],["2025-08-28",9000.0,9000.0,9000.0,9000.0,0],["2025-08-29",10300.0,10300.0,10300.0,10300.0,1000],["2025-09-03",10300.0,10300.0,10300.0,10300.0,0],["2025-09-04",10300.0,10300.0,10300.0,10300.0,100],["2025-09-05",11000.0,11000.0,11000.0,11000.0,100],["2025-09-08",11000.0,11000.0,11000.0,11000.0,0],["2025-09-09",10900.0,11000.0,10900.0,11000.0,200],["2025-09-10",11000.0,11000.0,11000.0,11000.0,0],["2025-09-11",10800.0,10800.0,10800.0,10800.0,100],["2025-09-12",10800.0,10800.0,10800.0,10800.0,0],["2025-09-15",10800.0,10800.0,10800.0,10800.0,0],["2025-09-16",10800.0,10800.0,10800.0,10800.0,0],["2025-09-17",10800.0,10800.0,10800.0,10800.0,0],["2025-09-18",9500.0,9500.0,9500.0,9500.0,1000],["2025-09-19",9500.0,9500.0,9500.0,9500.0,200],["2025-09-22",9500.0,9500.0,9500.0,9500.0,0],["2025-09-23",9500.0,9500.0,9500.0,9500.0,0],["2025-09-24",9400.0,9400.0,9400.0,9400.0,600],["2025-09-25",9400.0,9400.0,9400.0,9400.0,0],["2025-09-26",9400.0,9400.0,9400.0,9400.0,0],["2025-09-29",9400.0,9400.0,9400.0,9400.0,0],["2025-09-30",9400.0,9400.0,9400.0,9400.0,0],["2025-10-01",9400.0,9400.0,9400.0,9400.0,0],["2025-10-02",9400.0,9400.0,9400.0,9400.0,0],["2025-10-03",9300.0,9300.0,9300.0,9300.0,100],["2025-10-06",9300.0,9300.0,9300.0,9300.0,0],["2025-10-07",9300.0,9300.0,9300.0,9300.0,0],["2025-10-08",9300.0,9300.0,9300.0,9300.0,0],["2025-10-09",9300.0,9300.0,9300.0,9300.0,0],["2025-10-10",9300.0,9300.0,9300.0,9300.0,0],["2025-10-13",9300.0,9300.0,9300.0,9300.0,0],["2025-10-14",9300.0,9300.0,9300.0,9300.0,0],["2025-10-15",9300.0,9300.0,9300.0,9300.0,0],["2025-10-16",9300.0,9300.0,9300.0,9300.0,0],["2025-10-17",9300.0,9300.0,9300.0,9300.0,0],["2025-10-20",9300.0,9300.0,9300.0,9300.0,0],["2025-10-21",9300.0,9300.0,9300.0,9300.0,0],["2025-10-22",9300.0,9300.0,9300.0,9300.0,0],["2025-10-23",9700.0,9700.0,9700.0,9700.0,700],["2025-10-24",9700.0,9700.0,9700.0,9700.0,0],["2025-10-27",9700.0,9700.0,9700.0,9700.0,0],["2025-10-28",9700.0,9700.0,9700.0,9700.0,0],["2025-10-29",9700.0,9700.0,9700.0,9700.0,0],["2025-10-30",8600.0,8600.0,8600.0,8600.0,200],["2025-10-31",8600.0,8600.0,8600.0,8600.0,0],["2025-11-03",8600.0,8600.0,8600.0,8600.0,0],["2025-11-04",8600.0,8600.0,8600.0,8600.0,0],["2025-11-05",8600.0,8600.0,8600.0,8600.0,0],["2025-11-06",8600.0,8600.0,8600.0,8600.0,0],["2025-11-07",8600.0,8600.0,8600.0,8600.0,0],["2025-11-10",8600.0,8600.0,8600.0,8600.0,600000],["2025-11-11",7400.0,7400.0,7400.0,7400.0,100],["2025-11-12",7400.0,7400.0,7400.0,7400.0,0],["2025-11-13",7400.0,7400.0,7400.0,7400.0,0],["2025-11-14",7400.0,7400.0,7400.0,7400.0,0],["2025-11-17",8500.0,8500.0,8500.0,8500.0,700],["2025-11-18",9300.0,9600.0,9300.0,9600.0,800],["2025-11-19",9300.0,9300.0,9300.0,9300.0,0],["2025-11-20",9300.0,9300.0,9300.0,9300.0,100],["2025-11-21",9300.0,9300.0,9300.0,9300.0,0],["2025-11-24",9300.0,9300.0,9300.0,9300.0,0],["2025-11-25",9300.0,9300.0,9300.0,9300.0,0],["2025-11-26",9300.0,9300.0,9300.0,9300.0,0],["2025-11-27",9300.0,9300.0,9300.0,9300.0,0],["2025-11-28",9300.0,9300.0,9300.0,9300.0,0],["2025-12-01",9300.0,9300.0,9300.0,9300.0,0],["2025-12-02",9300.0,9300.0,9300.0,9300.0,0],["2025-12-03",9300.0,9300.0,9300.0,9300.0,0],["2025-12-04",9300.0,9300.0,9300.0,9300.0,0],["2025-12-05",9300.0,9300.0,9300.0,9300.0,0],["2025-12-08",9300.0,9300.0,9300.0,9300.0,0],["2025-12-09",10500.0,10500.0,10500.0,10500.0,100],["2025-12-10",10500.0,10500.0,10500.0,10500.0,0],["2025-12-11",10500.0,10500.0,10500.0,10500.0,0],["2025-12-12",10500.0,10500.0,10500.0,10500.0,0],["2025-12-15",10500.0,10500.0,10500.0,10500.0,0],["2025-12-16",10500.0,10500.0,10500.0,10500.0,0],["2025-12-17",10500.0,10500.0,10500.0,10500.0,0],["2025-12-18",10500.0,10500.0,10500.0,10500.0,0],["2025-12-19",10500.0,10500.0,10500.0,10500.0,0],["2025-12-22",10500.0,10500.0,10500.0,10500.0,0],["2025-12-23",9800.0,9800.0,9800.0,9800.0,4000],["2025-12-24",9800.0,9800.0,9800.0,9800.0,0],["2025-12-25",9800.0,9800.0,9800.0,9800.0,0],["2025-12-26",9800.0,9800.0,9800.0,9800.0,0],["2025-12-29",9900.0,9900.0,9900.0,9900.0,100],["2025-12-30",9900.0,9900.0,9900.0,9900.0,0],["2025-12-31",9900.0,9900.0,9900.0,9900.0,0],["2026-01-05",9900.0,9900.0,9900.0,9900.0,0],["2026-01-06",9900.0,9900.0,9900.0,9900.0,0],["2026-01-07",9900.0,9900.0,9900.0,9900.0,0],["2026-01-08",9900.0,9900.0,9900.0,9900.0,0],["2026-01-09",9900.0,9900.0,9900.0,9900.0,0],["2026-01-12",9900.0,9900.0,9900.0,9900.0,0],["2026-01-13",9900.0,9900.0,9900.0,9900.0,0],["2026-01-14",9900.0,9900.0,9900.0,9900.0,0],["2026-01-15",9900.0,9900.0,9900.0,9900.0,0],["2026-01-16",9900.0,9900.0,9900.0,9900.0,0],["2026-01-19",9900.0,9900.0,9900.0,9900.0,0],["2026-01-20",9900.0,9900.0,9900.0,9900.0,0],["2026-01-21",9900.0,9900.0,9900.0,9900.0,0],["2026-01-22",9900.0,9900.0,9900.0,9900.0,0],["2026-01-23",9900.0,9900.0,9900.0,9900.0,0],["2026-01-26",9900.0,9900.0,9900.0,9900.0,0],["2026-01-27",9900.0,9900.0,9900.0,9900.0,0],["2026-01-28",9900.0,9900.0,9900.0,9900.0,0],["2026-01-29",9900.0,9900.0,9900.0,9900.0,0],["2026-01-30",9900.0,9900.0,9900.0,9900.0,0],["2026-02-02",9900.0,9900.0,9900.0,9900.0,0],["2026-02-03",9900.0,9900.0,9900.0,9900.0,0],["2026-02-04",9900.0,9900.0,9900.0,9900.0,0],["2026-02-05",9900.0,9900.0,9900.0,9900.0,0],["2026-02-06",9600.0,9600.0,9600.0,9600.0,100],["2026-02-09",9600.0,9600.0,9600.0,9600.0,0],["2026-02-10",9600.0,9600.0,9600.0,9600.0,0],["2026-02-11",9600.0,9600.0,9600.0,9600.0,0],["2026-02-12",9600.0,9600.0,9600.0,9600.0,0],["2026-02-13",8200.0,8200.0,8200.0,8200.0,700],["2026-02-23",7000.0,7000.0,7000.0,7000.0,1000],["2026-02-24",7500.0,8000.0,7500.0,8000.0,600],["2026-02-25",8000.0,8000.0,7900.0,7900.0,3300],["2026-02-26",8500.0,8500.0,8500.0,8500.0,200],["2026-02-27",8600.0,8900.0,8600.0,8900.0,1000],["2026-03-02",8800.0,8800.0,8800.0,8800.0,400],["2026-03-03",8800.0,8800.0,8800.0,8800.0,0],["2026-03-04",8800.0,8800.0,8800.0,8800.0,0],["2026-03-05",8800.0,8800.0,8800.0,8800.0,0],["2026-03-06",8800.0,8800.0,8800.0,8800.0,100],["2026-03-09",8800.0,8800.0,8800.0,8800.0,0],["2026-03-10",8800.0,8800.0,8800.0,8800.0,0],["2026-03-11",8800.0,8800.0,8800.0,8800.0,0],["2026-03-12",8800.0,8800.0,8800.0,8800.0,0],["2026-03-13",8800.0,8800.0,8800.0,8800.0,0],["2026-03-16",8800.0,8800.0,8800.0,8800.0,0],["2026-03-17",8800.0,8800.0,8800.0,8800.0,0],["2026-03-18",8800.0,8800.0,8800.0,8800.0,0],["2026-03-19",8800.0,8800.0,8800.0,8800.0,0],["2026-03-20",8800.0,8800.0,8800.0,8800.0,0],["2026-03-23",8800.0,8800.0,8800.0,8800.0,0],["2026-03-24",8800.0,8800.0,8800.0,8800.0,0],["2026-03-25",8800.0,8800.0,8800.0,8800.0,0],["2026-03-26",8800.0,8800.0,8800.0,8800.0,0],["2026-03-27",8800.0,10000.0,8800.0,10000.0,1000],["2026-03-30",8900.0,8900.0,8900.0,8900.0,300],["2026-03-31",8900.0,8900.0,8900.0,8900.0,0],["2026-04-01",8900.0,8900.0,8900.0,8900.0,0],["2026-04-02",8900.0,8900.0,8900.0,8900.0,0],["2026-04-03",8900.0,8900.0,8900.0,8900.0,0],["2026-04-06",8900.0,8900.0,8900.0,8900.0,0],["2026-04-07",8900.0,8900.0,8900.0,8900.0,0],["2026-04-08",8900.0,8900.0,8900.0,8900.0,0],["2026-04-09",8900.0,8900.0,8900.0,8900.0,0],["2026-04-10",8900.0,8900.0,8900.0,8900.0,0],["2026-04-13",8900.0,8900.0,8900.0,8900.0,0],["2026-04-14",8900.0,8900.0,8900.0,8900.0,0],["2026-04-15",8900.0,8900.0,8900.0,8900.0,0],["2026-04-16",8900.0,8900.0,8900.0,8900.0,500],["2026-04-17",10200.0,10200.0,10200.0,10200.0,100],["2026-04-20",10200.0,10200.0,10200.0,10200.0,0],["2026-04-21",10200.0,10200.0,10200.0,10200.0,0],["2026-04-22",10200.0,10200.0,10200.0,10200.0,0],["2026-04-23",9000.0,9000.0,9000.0,9000.0,100],["2026-04-24",9000.0,9000.0,9000.0,9000.0,0],["2026-04-28",9000.0,9000.0,9000.0,9000.0,200],["2026-04-29",9000.0,9000.0,9000.0,9000.0,0],["2026-05-04",9000.0,9000.0,9000.0,9000.0,0],["2026-05-05",9000.0,9000.0,9000.0,9000.0,0],["2026-05-06",9000.0,9000.0,9000.0,9000.0,0],["2026-05-07",9000.0,9000.0,9000.0,9000.0,0],["2026-05-08",9000.0,9000.0,9000.0,9000.0,0],["2026-05-11",9000.0,9000.0,9000.0,9000.0,0],["2026-05-12",9000.0,9000.0,9000.0,9000.0,0],["2026-05-13",9000.0,9000.0,9000.0,9000.0,0],["2026-05-14",9000.0,9000.0,9000.0,9000.0,0],["2026-05-15",10000.0,10200.0,10000.0,10200.0,300],["2026-05-18",10100.0,10100.0,10100.0,10100.0,0],["2026-05-19",10100.0,10100.0,10100.0,10100.0,0],["2026-05-20",10100.0,10100.0,10100.0,10100.0,0],["2026-05-21",10100.0,10100.0,10100.0,10100.0,0],["2026-05-22",10100.0,10100.0,10100.0,10100.0,0],["2026-05-25",10100.0,10100.0,10100.0,10100.0,0],["2026-05-26",10100.0,10100.0,10100.0,10100.0,0],["2026-05-27",10100.0,10100.0,10100.0,10100.0,0],["2026-05-28",10100.0,10100.0,10100.0,10100.0,0],["2026-05-29",10100.0,10100.0,10100.0,10100.0,0],["2026-06-01",10100.0,10100.0,10100.0,10100.0,0],["2026-06-02",10100.0,10100.0,10100.0,10100.0,0],["2026-06-03",10100.0,10100.0,10100.0,10100.0,0],["2026-06-04",10100.0,10100.0,10100.0,10100.0,0],["2026-06-05",10100.0,10100.0,10100.0,10100.0,0],["2026-06-08",10100.0,10100.0,10100.0,10100.0,0],["2026-06-09",10100.0,10100.0,10100.0,10100.0,0],["2026-06-10",10100.0,10100.0,10100.0,10100.0,0],["2026-06-11",10100.0,10100.0,10100.0,10100.0,0],["2026-06-12",10100.0,10100.0,10100.0,10100.0,0],["2026-06-15",10100.0,10100.0,10100.0,10100.0,0],["2026-06-16",10100.0,10100.0,10100.0,10100.0,0],["2026-06-17",10100.0,10100.0,10100.0,10100.0,0],["2026-06-18",10100.0,10100.0,10100.0,10100.0,0],["2026-06-19",10100.0,10100.0,10100.0,10100.0,0],["2026-06-22",10100.0,10100.0,10100.0,10100.0,0],["2026-06-23",10100.0,10100.0,10100.0,10100.0,0],["2026-06-24",10100.0,10100.0,10100.0,10100.0,0],["2026-06-25",10100.0,10100.0,10100.0,10100.0,0],["2026-06-26",10100.0,10100.0,10100.0,10100.0,0],["2026-06-29",10100.0,10100.0,10100.0,10100.0,0],["2026-06-30",10100.0,10100.0,10100.0,10100.0,0],["2026-07-01",10100.0,10100.0,10100.0,10100.0,0],["2026-07-02",10100.0,10100.0,10100.0,10100.0,0],["2026-07-03",10100.0,10100.0,10100.0,10100.0,0],["2026-07-06",10100.0,10100.0,10100.0,10100.0,0],["2026-07-07",10100.0,10100.0,10100.0,10100.0,0],["2026-07-08",10100.0,10100.0,10100.0,10100.0,0],["2026-07-09",10100.0,10100.0,10100.0,10100.0,0],["2026-07-10",10100.0,10100.0,10100.0,10100.0,0],["2026-07-13",10100.0,10100.0,10100.0,10100.0,0],["2026-07-14",10100.0,10100.0,10100.0,10100.0,0],["2026-07-15",10100.0,10100.0,10100.0,10100.0,0],["2026-07-16",10100.0,10100.0,10100.0,10100.0,0],["2026-07-17",10100.0,10100.0,10100.0,10100.0,0],["2026-07-20",10100.0,10100.0,10100.0,10100.0,0],["2026-07-21",10100.0,10100.0,10100.0,10100.0,0],["2026-07-22",10100.0,10100.0,10100.0,10100.0,0],["2026-07-23",10100.0,10100.0,10100.0,10100.0,0],["2026-07-24",10100.0,10100.0,10100.0,10100.0,0],["2026-07-27",10100.0,10100.0,10100.0,10100.0,0],["2026-07-28",10100.0,10100.0,10100.0,10100.0,0],["2026-07-29",10100.0,10100.0,10100.0,10100.0,0],["2026-07-30",10100.0,10100.0,10100.0,10100.0,0],["2026-07-31",10100.0,10100.0,10100.0,10100.0,0],["2026-08-03",10100.0,10100.0,10100.0,10100.0,0],["2026-08-04",10100.0,10100.0,10100.0,10100.0,100],["2026-08-05",10100.0,10100.0,10100.0,10100.0,400],["2026-08-06",10100.0,10100.0,10100.0,10100.0,0],["2026-08-07",10100.0,10100.0,10100.0,10100.0,0],["2026-08-10",10100.0,10100.0,10100.0,10100.0,0],["2026-08-11",10100.0,10100.0,10100.0,10100.0,0],["2026-08-12",10100.0,10100.0,10100.0,10100.0,0],["2026-08-13",10100.0,10100.0,10100.0,10100.0,0],["2026-08-14",10100.0,10100.0,10100.0,10100.0,0],["2026-08-17",10100.0,10100.0,10100.0,10100.0,0],["2026-08-18",10100.0,10100.0,10100.0,10100.0,0],["2026-08-19",10900.0,10900.0,10100.0,10100.0,200],["2026-08-20",10500.0,10500.0,10500.0,10500.0,0],["2026-08-21",10500.0,10500.0,10500.0,10500.0,0],["2026-08-24",10500.0,10500.0,10500.0,10500.0,0],["2026-08-25",10500.0,10500.0,10500.0,10500.0,0],["2026-08-26",10500.0,10500.0,10500.0,10500.0,0],["2026-08-27",10500.0,10500.0,10500.0,10500.0,0],["2026-08-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-03",10500.0,10500.0,10500.0,10500.0,0],["2026-09-04",10500.0,10500.0,10500.0,10500.0,0],["2026-09-07",10500.0,10500.0,10500.0,10500.0,0],["2026-09-08",10500.0,10500.0,10500.0,10500.0,0],["2026-09-09",10500.0,10500.0,10500.0,10500.0,0],["2026-09-10",10500.0,10500.0,10500.0,10500.0,0],["2026-09-11",10500.0,10500.0,10500.0,10500.0,0],["2026-09-14",10500.0,10500.0,10500.0,10500.0,0],["2026-09-15",10500.0,10500.0,10500.0,10500.0,0],["2026-09-16",10500.0,10500.0,10500.0,10500.0,0],["2026-09-17",10500.0,10500.0,10500.0,10500.0,0],["2026-09-18",10500.0,10500.0,10500.0,10500.0,0],["2026-09-21",10500.0,10500.0,10500.0,10500.0,0],["2026-09-22",10500.0,10500.0,10500.0,10500.0,0],["2026-09-23",10500.0,10500.0,10500.0,10500.0,0],["2026-09-24",10500.0,10500.0,10500.0,10500.0,0],["2026-09-25",10500.0,10500.0,10500.0,10500.0,0],["2026-09-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-29",10500.0,10500.0,10500.0,10500.0,0],["2026-09-30",10500.0,10500.0,10500.0,10500.0,0],["2026-10-01",10500.0,10500.0,10500.0,10500.0,0],["2026-10-02",10500.0,10500.0,10500.0,10500.0,0],["2026-10-05",10500.0,10500.0,10500.0,10500.0,0],["2026-10-06",10500.0,10500.0,10500.0,10500.0,0],["2026-10-07",10500.0,10500.0,10500.0,10500.0,0],["2026-10-08",10500.0,10500.0,10500.0,10500.0,0],["2026-10-09",10500.0,10500.0,10500.0,10500.0,0],["2026-10-12",7000.0,7000.0,7000.0,7000.0,600]]}